Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.530 | 5.600 | 5.470 | 5.500 | 152,652 | +0.06(+1.10%) |
May 30, 2024 | 5.670 | 5.780 | 5.410 | 5.440 | 233,288 | -0.27(-4.73%) |
May 29, 2024 | 5.700 | 5.737 | 5.660 | 5.710 | 34,980 | -0.03(-0.44%) |
May 28, 2024 | 5.780 | 5.780 | 5.730 | 5.735 | 50,943 | -0.02(-0.43%) |
May 24, 2024 | 5.750 | 5.770 | 5.730 | 5.760 | 31,610 | +0.03(+0.52%) |
May 23, 2024 | 5.800 | 5.850 | 5.730 | 5.730 | 77,081 | -0.13(-2.22%) |
May 22, 2024 | 5.900 | 5.998 | 5.830 | 5.860 | 74,795 | -0.17(-2.82%) |
May 21, 2024 | 6.000 | 6.079 | 6.000 | 6.030 | 68,305 | +0.02(+0.33%) |
May 20, 2024 | 6.020 | 6.100 | 6.005 | 6.010 | 123,221 | +0.02(+0.33%) |
May 17, 2024 | 5.950 | 6.010 | 5.849 | 5.990 | 37,638 | +0.00(+0.00%) |
May 16, 2024 | 5.950 | 6.130 | 5.930 | 5.990 | 85,100 | +0.06(+1.01%) |
May 15, 2024 | 5.840 | 5.930 | 5.810 | 5.930 | 43,941 | +0.09(+1.54%) |
May 14, 2024 | 5.780 | 5.840 | 5.750 | 5.840 | 30,607 | +0.03(+0.52%) |
May 13, 2024 | 5.750 | 5.810 | 5.725 | 5.810 | 54,896 | +0.11(+1.93%) |
May 10, 2024 | 5.650 | 5.720 | 5.650 | 5.700 | 33,817 | +0.04(+0.62%) |
May 09, 2024 | 5.660 | 5.690 | 5.620 | 5.665 | 32,490 | +0.00(+0.09%) |
May 08, 2024 | 5.620 | 5.660 | 5.590 | 5.660 | 72,627 | +0.04(+0.80%) |
May 07, 2024 | 5.630 | 5.650 | 5.580 | 5.615 | 41,937 | +0.02(+0.27%) |
May 06, 2024 | 5.530 | 5.619 | 5.530 | 5.600 | 56,229 | +0.02(+0.36%) |
May 03, 2024 | 5.570 | 5.600 | 5.540 | 5.580 | 61,661 | +0.02(+0.36%) |
May 02, 2024 | 5.510 | 5.570 | 5.510 | 5.560 | 41,254 | -0.01(-0.18%) |
May 01, 2024 | 5.490 | 5.590 | 5.490 | 5.570 | 29,514 | +0.10(+1.83%) |
Apr 30, 2024 | 5.590 | 5.590 | 5.470 | 5.470 | 47,363 | -0.08(-1.44%) |
Apr 29, 2024 | 5.550 | 5.550 | 5.475 | 5.550 | 41,358 | -0.02(-0.36%) |
Apr 26, 2024 | 5.470 | 5.652 | 5.460 | 5.570 | 122,564 | +0.10(+1.83%) |
Apr 25, 2024 | 5.490 | 5.490 | 5.370 | 5.470 | 26,071 | -0.02(-0.36%) |
Apr 24, 2024 | 5.520 | 5.536 | 5.460 | 5.490 | 49,524 | -0.03(-0.54%) |
Apr 23, 2024 | 5.440 | 5.582 | 5.440 | 5.520 | 30,532 | +0.10(+1.85%) |
Apr 22, 2024 | 5.450 | 5.510 | 5.410 | 5.420 | 70,760 | -0.09(-1.63%) |
Apr 19, 2024 | 5.630 | 5.630 | 5.510 | 5.510 | 33,662 | +0.01(+0.18%) |
Apr 18, 2024 | 5.530 | 5.550 | 5.440 | 5.500 | 63,061 | +0.00(+0.00%) |
Apr 17, 2024 | 5.400 | 5.500 | 5.390 | 5.500 | 64,720 | +0.12(+2.23%) |
Apr 16, 2024 | 5.390 | 5.440 | 5.312 | 5.380 | 56,262 | -0.04(-0.74%) |
Apr 15, 2024 | 5.410 | 5.480 | 5.350 | 5.420 | 50,293 | +0.09(+1.69%) |
Apr 12, 2024 | 5.310 | 5.350 | 5.300 | 5.330 | 50,355 | +0.02(+0.38%) |
Apr 11, 2024 | 5.460 | 5.510 | 5.240 | 5.310 | 191,315 | -0.17(-3.10%) |
Apr 10, 2024 | 5.550 | 5.550 | 5.470 | 5.480 | 63,001 | -0.01(-0.18%) |
Apr 09, 2024 | 5.540 | 5.540 | 5.470 | 5.490 | 28,805 | +0.01(+0.18%) |
Apr 08, 2024 | 5.450 | 5.500 | 5.450 | 5.480 | 45,719 | +0.03(+0.55%) |
Apr 05, 2024 | 5.450 | 5.470 | 5.380 | 5.450 | 44,823 | +0.01(+0.18%) |
Apr 04, 2024 | 5.480 | 5.480 | 5.430 | 5.440 | 31,022 | +0.02(+0.37%) |
Apr 03, 2024 | 5.450 | 5.460 | 5.400 | 5.420 | 44,557 | -0.02(-0.37%) |
Apr 02, 2024 | 5.350 | 5.470 | 5.350 | 5.440 | 47,973 | +0.03(+0.55%) |
Apr 01, 2024 | 5.400 | 5.470 | 5.350 | 5.410 | 85,729 | -0.02(-0.37%) |
Mar 28, 2024 | 5.420 | 5.440 | 5.372 | 5.430 | 59,855 | +0.03(+0.56%) |
Mar 27, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 20,882 | +0.05(+0.93%) |
Mar 26, 2024 | 5.340 | 5.360 | 5.270 | 5.350 | 29,159 | +0.06(+1.13%) |
Mar 25, 2024 | 5.320 | 5.320 | 5.250 | 5.290 | 47,587 | -0.01(-0.19%) |
Mar 22, 2024 | 5.350 | 5.397 | 5.290 | 5.300 | 50,628 | -0.08(-1.49%) |
Mar 21, 2024 | 5.350 | 5.410 | 5.350 | 5.380 | 33,943 | +0.09(+1.70%) |
Mar 20, 2024 | 5.330 | 5.350 | 5.280 | 5.290 | 52,825 | -0.09(-1.67%) |
Mar 19, 2024 | 5.420 | 5.484 | 5.350 | 5.380 | 137,377 | -0.01(-0.19%) |
Mar 18, 2024 | 5.320 | 5.420 | 5.320 | 5.390 | 50,217 | +0.02(+0.37%) |
Mar 15, 2024 | 5.320 | 5.380 | 5.320 | 5.370 | 59,325 | +0.05(+0.94%) |
Mar 14, 2024 | 5.410 | 5.470 | 5.280 | 5.320 | 123,446 | -0.08(-1.48%) |
Mar 13, 2024 | 5.420 | 5.498 | 5.370 | 5.400 | 112,986 | +0.02(+0.37%) |
Mar 12, 2024 | 5.550 | 5.550 | 5.350 | 5.380 | 137,678 | -0.19(-3.41%) |
Mar 11, 2024 | 5.580 | 5.580 | 5.440 | 5.570 | 83,394 | +0.03(+0.54%) |
Mar 08, 2024 | 5.540 | 5.614 | 5.500 | 5.540 | 86,191 | -0.01(-0.12%) |
Mar 07, 2024 | 5.600 | 5.670 | 5.520 | 5.547 | 63,667 | -0.03(-0.60%) |
Mar 06, 2024 | 5.630 | 5.670 | 5.550 | 5.580 | 92,995 | +0.03(+0.54%) |
Mar 05, 2024 | 5.650 | 5.700 | 5.550 | 5.550 | 60,297 | -0.10(-1.77%) |
Mar 04, 2024 | 5.600 | 5.670 | 5.560 | 5.650 | 70,906 | +0.09(+1.62%) |
Mar 01, 2024 | 5.550 | 5.630 | 5.543 | 5.560 | 68,631 | -0.02(-0.36%) |
Feb 29, 2024 | 5.550 | 5.610 | 5.480 | 5.580 | 143,532 | +0.04(+0.72%) |
Feb 28, 2024 | 5.640 | 5.727 | 5.490 | 5.540 | 80,657 | -0.20(-3.40%) |
Feb 27, 2024 | 5.710 | 5.750 | 5.600 | 5.735 | 50,213 | +0.06(+0.97%) |
Feb 26, 2024 | 5.820 | 5.840 | 5.530 | 5.680 | 251,323 | -0.14(-2.41%) |
Feb 23, 2024 | 5.590 | 6.132 | 5.502 | 5.820 | 450,974 | +0.25(+4.49%) |
Feb 22, 2024 | 5.570 | 5.580 | 5.376 | 5.570 | 123,454 | +0.11(+2.01%) |
Feb 21, 2024 | 5.520 | 5.564 | 5.450 | 5.460 | 62,895 | -0.05(-0.91%) |
Feb 20, 2024 | 5.450 | 5.610 | 5.440 | 5.510 | 112,421 | +0.07(+1.29%) |
Feb 16, 2024 | 5.420 | 5.440 | 5.345 | 5.440 | 53,094 | +0.06(+1.12%) |
Feb 15, 2024 | 5.340 | 5.380 | 5.290 | 5.380 | 53,473 | +0.08(+1.51%) |
Feb 14, 2024 | 5.200 | 5.320 | 5.180 | 5.300 | 32,268 | +0.13(+2.43%) |
Feb 13, 2024 | 5.310 | 5.320 | 5.150 | 5.174 | 77,324 | -0.15(-2.74%) |
Feb 12, 2024 | 5.220 | 5.330 | 5.200 | 5.320 | 57,547 | +0.12(+2.31%) |
Feb 09, 2024 | 5.170 | 5.240 | 5.120 | 5.200 | 78,671 | +0.02(+0.39%) |
Feb 08, 2024 | 5.250 | 5.280 | 5.170 | 5.180 | 64,874 | +0.01(+0.19%) |
Feb 07, 2024 | 5.280 | 5.290 | 5.170 | 5.170 | 67,783 | -0.12(-2.27%) |
Feb 06, 2024 | 5.260 | 5.290 | 5.190 | 5.290 | 47,115 | +0.06(+1.15%) |
Feb 05, 2024 | 5.250 | 5.270 | 5.180 | 5.230 | 33,597 | -0.02(-0.38%) |
Feb 02, 2024 | 5.330 | 5.330 | 5.210 | 5.250 | 51,690 | -0.07(-1.32%) |
Feb 01, 2024 | 5.210 | 5.336 | 5.210 | 5.320 | 55,603 | +0.11(+2.03%) |
Jan 31, 2024 | 5.190 | 5.260 | 5.170 | 5.214 | 67,960 | +0.02(+0.46%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.170 | 5.190 | 23,722 | +0.00(+0.00%) |
Jan 29, 2024 | 5.200 | 5.260 | 5.150 | 5.190 | 63,391 | +0.02(+0.39%) |
Jan 26, 2024 | 5.100 | 5.230 | 5.100 | 5.170 | 81,286 | +0.04(+0.78%) |
Jan 25, 2024 | 5.160 | 5.240 | 5.090 | 5.130 | 61,878 | -0.06(-1.16%) |
Jan 24, 2024 | 5.260 | 5.310 | 5.100 | 5.190 | 63,802 | -0.11(-2.08%) |
Jan 23, 2024 | 5.370 | 5.370 | 5.180 | 5.300 | 60,563 | -0.13(-2.39%) |
Jan 22, 2024 | 5.380 | 5.470 | 5.260 | 5.430 | 84,425 | +0.11(+2.07%) |
Jan 19, 2024 | 5.210 | 5.420 | 5.210 | 5.320 | 90,232 | +0.08(+1.53%) |
Jan 18, 2024 | 4.970 | 5.242 | 4.964 | 5.240 | 131,275 | +0.31(+6.29%) |
Jan 17, 2024 | 5.070 | 5.110 | 4.730 | 4.930 | 222,612 | -0.19(-3.71%) |
Jan 16, 2024 | 5.270 | 5.320 | 5.060 | 5.120 | 136,614 | -0.07(-1.35%) |
Jan 12, 2024 | 5.350 | 5.470 | 5.120 | 5.190 | 170,724 | -0.11(-2.08%) |
Jan 11, 2024 | 5.200 | 5.501 | 5.200 | 5.300 | 273,238 | +0.20(+3.92%) |
Jan 10, 2024 | 5.320 | 5.460 | 5.000 | 5.100 | 301,405 | -0.14(-2.67%) |
Jan 09, 2024 | 5.600 | 5.660 | 5.160 | 5.240 | 350,693 | -0.42(-7.42%) |
Jan 08, 2024 | 6.160 | 6.230 | 5.550 | 5.660 | 298,981 | -0.47(-7.67%) |
Jan 05, 2024 | 6.130 | 6.191 | 6.095 | 6.130 | 11,722 | -0.05(-0.81%) |
Jan 04, 2024 | 6.020 | 6.180 | 6.017 | 6.180 | 39,183 | +0.15(+2.49%) |
Jan 03, 2024 | 6.160 | 6.243 | 6.010 | 6.030 | 51,194 | -0.13(-2.11%) |
Jan 02, 2024 | 6.400 | 6.472 | 6.080 | 6.160 | 60,993 | -0.30(-4.64%) |
Dec 29, 2023 | 6.580 | 6.580 | 6.000 | 6.460 | 150,952 | -0.12(-1.82%) |
Dec 28, 2023 | 6.470 | 6.580 | 6.470 | 6.580 | 15,895 | -0.04(-0.60%) |
Dec 27, 2023 | 6.570 | 6.630 | 6.570 | 6.620 | 22,360 | -0.01(-0.15%) |
Dec 26, 2023 | 6.530 | 6.630 | 6.460 | 6.630 | 36,530 | +0.14(+2.16%) |
Dec 22, 2023 | 6.420 | 6.540 | 6.385 | 6.490 | 36,854 | +0.09(+1.41%) |
Dec 21, 2023 | 6.400 | 6.450 | 6.335 | 6.400 | 24,982 | +0.01(+0.16%) |
Dec 20, 2023 | 6.330 | 6.390 | 6.259 | 6.390 | 30,785 | +0.08(+1.27%) |
Dec 19, 2023 | 6.200 | 6.310 | 6.110 | 6.310 | 29,648 | +0.21(+3.44%) |
Dec 18, 2023 | 6.250 | 6.316 | 6.024 | 6.100 | 51,595 | -0.12(-1.93%) |
Dec 15, 2023 | 6.250 | 6.300 | 6.210 | 6.220 | 21,711 | -0.01(-0.16%) |
Dec 14, 2023 | 6.310 | 6.390 | 6.160 | 6.230 | 43,835 | -0.08(-1.27%) |
Dec 13, 2023 | 6.340 | 6.380 | 6.300 | 6.310 | 19,799 | -0.07(-1.10%) |
Dec 12, 2023 | 6.400 | 6.400 | 6.324 | 6.380 | 12,528 | -0.02(-0.31%) |
Dec 11, 2023 | 6.390 | 6.400 | 6.200 | 6.400 | 27,675 | +0.01(+0.16%) |
Dec 08, 2023 | 6.280 | 6.390 | 6.273 | 6.390 | 49,466 | +0.06(+0.95%) |
Dec 07, 2023 | 6.190 | 6.340 | 6.126 | 6.330 | 53,217 | -0.07(-1.09%) |
Dec 06, 2023 | 6.200 | 6.400 | 6.150 | 6.400 | 53,648 | +0.16(+2.56%) |
Dec 05, 2023 | 6.200 | 6.285 | 6.140 | 6.240 | 63,667 | +0.07(+1.13%) |
Dec 04, 2023 | 6.070 | 6.180 | 6.070 | 6.170 | 39,237 | +0.07(+1.15%) |
Dec 01, 2023 | 6.160 | 6.240 | 6.100 | 6.100 | 47,860 | +0.00(+0.00%) |
Nov 30, 2023 | 6.310 | 6.310 | 6.080 | 6.100 | 26,108 | +0.01(+0.16%) |
Nov 29, 2023 | 6.320 | 6.360 | 6.090 | 6.090 | 25,416 | -0.23(-3.64%) |
Nov 28, 2023 | 6.320 | 6.420 | 6.300 | 6.320 | 49,953 | +0.02(+0.32%) |
Nov 27, 2023 | 6.250 | 6.310 | 6.250 | 6.300 | 13,614 | +0.03(+0.48%) |
Nov 24, 2023 | 6.310 | 6.310 | 6.178 | 6.270 | 49,976 | +0.19(+3.12%) |
Nov 22, 2023 | 6.140 | 6.190 | 6.080 | 6.080 | 13,511 | -0.10(-1.62%) |
Nov 21, 2023 | 6.250 | 6.300 | 6.090 | 6.180 | 60,741 | -0.07(-1.12%) |
Nov 20, 2023 | 6.080 | 6.350 | 6.061 | 6.250 | 61,122 | +0.06(+0.97%) |
Nov 17, 2023 | 6.000 | 6.200 | 6.000 | 6.190 | 58,539 | +0.22(+3.69%) |
Nov 16, 2023 | 5.910 | 5.970 | 5.890 | 5.970 | 56,242 | +0.08(+1.36%) |
Nov 15, 2023 | 5.930 | 5.930 | 5.890 | 5.890 | 19,104 | -0.02(-0.34%) |
Nov 14, 2023 | 5.910 | 5.940 | 5.900 | 5.910 | 29,558 | +0.03(+0.51%) |
Nov 13, 2023 | 5.870 | 5.940 | 5.860 | 5.880 | 28,353 | +0.02(+0.34%) |
Nov 10, 2023 | 6.090 | 6.090 | 5.860 | 5.860 | 47,535 | -0.18(-2.98%) |
Nov 09, 2023 | 5.990 | 6.100 | 5.990 | 6.040 | 22,016 | +0.04(+0.67%) |
Nov 08, 2023 | 6.020 | 6.110 | 6.000 | 6.000 | 10,361 | -0.03(-0.50%) |
Nov 07, 2023 | 6.030 | 6.120 | 6.000 | 6.030 | 28,016 | -0.06(-0.99%) |
Nov 06, 2023 | 6.030 | 6.200 | 6.000 | 6.090 | 63,226 | +0.09(+1.50%) |
Nov 03, 2023 | 6.050 | 6.100 | 6.000 | 6.000 | 45,247 | -0.04(-0.66%) |
Nov 02, 2023 | 6.100 | 6.120 | 6.040 | 6.040 | 50,270 | -0.01(-0.17%) |
Nov 01, 2023 | 6.070 | 6.090 | 6.000 | 6.050 | 67,931 | -0.04(-0.66%) |
Oct 31, 2023 | 6.060 | 6.090 | 6.000 | 6.090 | 53,315 | +0.06(+1.00%) |
Oct 30, 2023 | 5.800 | 6.030 | 5.750 | 6.030 | 42,238 | +0.23(+3.97%) |
Oct 27, 2023 | 5.820 | 5.820 | 5.693 | 5.800 | 41,211 | +0.06(+1.05%) |
Oct 26, 2023 | 5.810 | 5.810 | 5.520 | 5.740 | 128,318 | -0.07(-1.20%) |
Oct 25, 2023 | 5.850 | 5.870 | 5.750 | 5.810 | 64,712 | -0.07(-1.19%) |
Oct 24, 2023 | 5.820 | 5.880 | 5.720 | 5.880 | 18,284 | +0.06(+1.03%) |
Oct 23, 2023 | 5.720 | 5.840 | 5.700 | 5.820 | 45,276 | +0.00(+0.00%) |
Oct 20, 2023 | 5.910 | 5.950 | 5.800 | 5.820 | 44,433 | -0.07(-1.19%) |
Oct 19, 2023 | 5.820 | 6.030 | 5.760 | 5.890 | 30,492 | +0.10(+1.73%) |
Oct 18, 2023 | 5.920 | 5.960 | 5.750 | 5.790 | 52,800 | -0.20(-3.34%) |
Oct 17, 2023 | 5.870 | 6.060 | 5.868 | 5.990 | 57,754 | +0.08(+1.35%) |
Oct 16, 2023 | 5.920 | 6.030 | 5.910 | 5.910 | 42,840 | -0.05(-0.84%) |
Oct 13, 2023 | 5.900 | 6.000 | 5.890 | 5.960 | 39,406 | +0.03(+0.51%) |
Oct 12, 2023 | 5.940 | 6.050 | 5.900 | 5.930 | 51,676 | -0.10(-1.66%) |
Oct 11, 2023 | 5.910 | 6.068 | 5.880 | 6.030 | 51,607 | +0.18(+3.08%) |
Oct 10, 2023 | 5.800 | 5.950 | 5.760 | 5.850 | 26,194 | +0.05(+0.86%) |
Oct 09, 2023 | 5.810 | 5.900 | 5.780 | 5.800 | 50,345 | -0.03(-0.51%) |
Oct 06, 2023 | 5.840 | 6.040 | 5.810 | 5.830 | 54,019 | -0.13(-2.18%) |
Oct 05, 2023 | 5.880 | 6.000 | 5.816 | 5.960 | 13,812 | +0.04(+0.68%) |
Oct 04, 2023 | 5.780 | 5.980 | 5.761 | 5.920 | 38,807 | +0.17(+2.96%) |
Oct 03, 2023 | 5.950 | 6.010 | 5.675 | 5.750 | 63,765 | -0.23(-3.85%) |
Oct 02, 2023 | 6.000 | 6.060 | 5.870 | 5.980 | 64,907 | +0.00(+0.00%) |
Sep 29, 2023 | 6.050 | 6.140 | 5.950 | 5.980 | 30,404 | -0.02(-0.33%) |
Sep 28, 2023 | 5.850 | 6.080 | 5.850 | 6.000 | 22,797 | +0.08(+1.35%) |
Sep 27, 2023 | 5.880 | 6.100 | 5.835 | 5.920 | 44,189 | +0.06(+1.02%) |
Sep 26, 2023 | 6.050 | 6.050 | 5.810 | 5.860 | 84,341 | -0.16(-2.66%) |
Sep 25, 2023 | 6.020 | 6.020 | 5.950 | 6.020 | 48,100 | -0.02(-0.33%) |
Sep 22, 2023 | 6.130 | 6.200 | 5.990 | 6.040 | 29,123 | -0.10(-1.63%) |
Sep 21, 2023 | 6.080 | 6.260 | 6.060 | 6.140 | 44,410 | -0.25(-3.91%) |
Sep 20, 2023 | 6.480 | 6.490 | 6.260 | 6.390 | 153,104 | -0.08(-1.24%) |
Sep 19, 2023 | 6.230 | 6.480 | 6.160 | 6.470 | 135,345 | +0.23(+3.69%) |
Sep 18, 2023 | 6.060 | 6.240 | 6.060 | 6.240 | 73,863 | +0.09(+1.46%) |
Sep 15, 2023 | 6.020 | 6.150 | 5.970 | 6.150 | 59,722 | +0.07(+1.15%) |
Sep 14, 2023 | 5.950 | 6.100 | 5.950 | 6.080 | 53,432 | +0.00(+0.00%) |
Sep 13, 2023 | 5.920 | 6.110 | 5.900 | 6.080 | 38,884 | +0.19(+3.14%) |
Sep 12, 2023 | 5.860 | 5.944 | 5.850 | 5.895 | 37,903 | +0.04(+0.77%) |
Sep 11, 2023 | 5.980 | 5.980 | 5.830 | 5.850 | 45,171 | -0.09(-1.51%) |
Sep 08, 2023 | 5.910 | 5.990 | 5.880 | 5.940 | 39,295 | +0.01(+0.17%) |
Sep 07, 2023 | 6.000 | 6.038 | 5.900 | 5.930 | 34,865 | -0.03(-0.50%) |
Sep 06, 2023 | 5.850 | 5.972 | 5.850 | 5.960 | 25,650 | +0.11(+1.88%) |
Sep 05, 2023 | 6.060 | 6.130 | 5.850 | 5.850 | 35,157 | -0.02(-0.29%) |
Sep 01, 2023 | 6.110 | 6.150 | 5.810 | 5.867 | 74,015 | -0.28(-4.60%) |
Aug 31, 2023 | 6.140 | 6.150 | 6.050 | 6.150 | 30,091 | +0.08(+1.32%) |
Aug 30, 2023 | 6.150 | 6.150 | 5.980 | 6.070 | 21,854 | -0.01(-0.16%) |
Aug 29, 2023 | 6.010 | 6.150 | 5.950 | 6.080 | 64,059 | +0.11(+1.84%) |
Aug 28, 2023 | 5.980 | 6.100 | 5.930 | 5.970 | 30,533 | -0.06(-1.00%) |
Aug 25, 2023 | 6.050 | 6.140 | 5.920 | 6.030 | 46,824 | -0.07(-1.15%) |
Aug 24, 2023 | 6.100 | 6.130 | 5.920 | 6.100 | 17,868 | -0.06(-0.97%) |
Aug 23, 2023 | 6.100 | 6.240 | 6.100 | 6.160 | 43,146 | -0.04(-0.65%) |
Aug 22, 2023 | 6.150 | 6.200 | 6.110 | 6.200 | 52,768 | +0.14(+2.31%) |
Aug 21, 2023 | 6.000 | 6.140 | 5.950 | 6.060 | 55,437 | +0.06(+1.00%) |
Aug 18, 2023 | 5.890 | 6.090 | 5.760 | 6.000 | 75,102 | +0.15(+2.56%) |
Aug 17, 2023 | 6.000 | 6.000 | 5.760 | 5.850 | 54,980 | -0.06(-1.02%) |
Aug 16, 2023 | 6.010 | 6.060 | 5.910 | 5.910 | 34,933 | -0.09(-1.50%) |
Aug 15, 2023 | 5.960 | 6.190 | 5.960 | 6.000 | 40,656 | -0.03(-0.50%) |
Aug 14, 2023 | 6.000 | 6.140 | 5.921 | 6.030 | 131,588 | +0.27(+4.69%) |
Aug 11, 2023 | 5.780 | 5.780 | 5.662 | 5.760 | 66,157 | -0.02(-0.35%) |
Aug 10, 2023 | 5.710 | 5.840 | 5.707 | 5.780 | 50,305 | +0.02(+0.35%) |
Aug 09, 2023 | 5.900 | 5.900 | 5.730 | 5.760 | 40,366 | -0.01(-0.17%) |
Aug 08, 2023 | 5.810 | 5.910 | 5.755 | 5.770 | 63,198 | -0.09(-1.54%) |
Aug 07, 2023 | 6.040 | 6.088 | 5.811 | 5.860 | 46,895 | -0.05(-0.85%) |
Aug 04, 2023 | 5.900 | 5.950 | 5.840 | 5.910 | 53,255 | +0.01(+0.17%) |
Aug 03, 2023 | 6.000 | 6.000 | 5.875 | 5.900 | 45,346 | -0.09(-1.50%) |
Aug 02, 2023 | 6.150 | 6.150 | 5.960 | 5.990 | 52,454 | -0.16(-2.60%) |
Aug 01, 2023 | 6.210 | 6.220 | 6.100 | 6.150 | 33,867 | -0.06(-0.97%) |
Jul 31, 2023 | 6.260 | 6.260 | 6.150 | 6.210 | 44,216 | +0.01(+0.16%) |
Jul 28, 2023 | 6.240 | 6.300 | 6.140 | 6.200 | 46,535 | +0.03(+0.49%) |
Jul 27, 2023 | 6.360 | 6.370 | 6.130 | 6.170 | 76,774 | -0.16(-2.53%) |
Jul 26, 2023 | 6.260 | 6.410 | 6.260 | 6.330 | 44,402 | +0.09(+1.44%) |
Jul 25, 2023 | 6.290 | 6.290 | 6.170 | 6.240 | 37,268 | -0.03(-0.48%) |
Jul 24, 2023 | 6.350 | 6.470 | 6.250 | 6.270 | 68,491 | +0.03(+0.48%) |
Jul 21, 2023 | 6.230 | 6.290 | 6.200 | 6.240 | 46,283 | -0.14(-2.19%) |
Jul 20, 2023 | 6.210 | 6.410 | 6.200 | 6.380 | 108,111 | +0.17(+2.74%) |
Jul 19, 2023 | 6.150 | 6.220 | 6.125 | 6.210 | 70,471 | +0.13(+2.14%) |
Jul 18, 2023 | 6.020 | 6.150 | 6.020 | 6.080 | 32,227 | +0.06(+1.00%) |
Jul 17, 2023 | 6.020 | 6.130 | 6.000 | 6.020 | 80,612 | +0.04(+0.67%) |
Jul 14, 2023 | 6.110 | 6.110 | 5.970 | 5.980 | 49,508 | -0.12(-1.97%) |
Jul 13, 2023 | 6.040 | 6.100 | 5.980 | 6.100 | 62,447 | +0.13(+2.18%) |
Jul 12, 2023 | 6.040 | 6.040 | 5.950 | 5.970 | 43,902 | -0.04(-0.67%) |
Jul 11, 2023 | 6.000 | 6.040 | 5.880 | 6.010 | 57,470 | +0.13(+2.21%) |
Jul 10, 2023 | 5.700 | 5.880 | 5.680 | 5.880 | 64,312 | +0.13(+2.26%) |
Jul 07, 2023 | 5.760 | 5.870 | 5.750 | 5.750 | 25,465 | -0.01(-0.17%) |
Jul 06, 2023 | 5.950 | 5.969 | 5.700 | 5.760 | 68,726 | -0.25(-4.16%) |
Jul 05, 2023 | 6.000 | 6.010 | 5.960 | 6.010 | 72,310 | +0.00(+0.00%) |
Jul 03, 2023 | 5.960 | 6.040 | 5.960 | 6.010 | 19,805 | +0.05(+0.84%) |
Jun 30, 2023 | 6.000 | 6.040 | 5.900 | 5.960 | 117,234 | -0.04(-0.67%) |
Jun 29, 2023 | 5.780 | 6.000 | 5.715 | 6.000 | 37,056 | +0.25(+4.35%) |
Jun 28, 2023 | 5.690 | 5.760 | 5.614 | 5.750 | 75,199 | +0.12(+2.13%) |
Jun 27, 2023 | 5.590 | 5.750 | 5.570 | 5.630 | 46,492 | -0.13(-2.26%) |
Jun 26, 2023 | 5.610 | 5.760 | 5.597 | 5.760 | 53,391 | +0.14(+2.49%) |
Jun 23, 2023 | 5.550 | 5.710 | 5.503 | 5.620 | 37,519 | +0.01(+0.18%) |
Jun 22, 2023 | 5.650 | 5.650 | 5.500 | 5.610 | 33,478 | -0.08(-1.41%) |
Jun 21, 2023 | 5.650 | 5.736 | 5.650 | 5.690 | 69,932 | +0.03(+0.53%) |
Jun 20, 2023 | 5.640 | 5.680 | 5.530 | 5.660 | 65,156 | +0.06(+1.07%) |
Jun 16, 2023 | 5.460 | 5.600 | 5.430 | 5.600 | 87,315 | +0.13(+2.38%) |