Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.311 | 5.400 | 5.291 | 5.400 | 222,540 | +0.11(+2.06%) |
May 30, 2024 | 5.281 | 5.291 | 5.222 | 5.291 | 289,791 | +0.07(+1.33%) |
May 29, 2024 | 5.291 | 5.311 | 5.212 | 5.222 | 209,173 | -0.07(-1.40%) |
May 28, 2024 | 5.350 | 5.360 | 5.291 | 5.296 | 175,047 | -0.05(-1.02%) |
May 24, 2024 | 5.360 | 5.360 | 5.331 | 5.350 | 222,678 | -0.03(-0.55%) |
May 23, 2024 | 5.400 | 5.415 | 5.370 | 5.380 | 177,635 | -0.02(-0.46%) |
May 22, 2024 | 5.430 | 5.440 | 5.400 | 5.405 | 216,836 | -0.02(-0.46%) |
May 21, 2024 | 5.440 | 5.440 | 5.400 | 5.430 | 194,738 | +0.02(+0.37%) |
May 20, 2024 | 5.400 | 5.430 | 5.400 | 5.410 | 222,533 | -0.02(-0.36%) |
May 17, 2024 | 5.420 | 5.430 | 5.390 | 5.430 | 150,046 | +0.02(+0.37%) |
May 16, 2024 | 5.410 | 5.410 | 5.400 | 5.410 | 180,662 | +0.02(+0.37%) |
May 15, 2024 | 5.390 | 5.410 | 5.370 | 5.390 | 139,143 | +0.04(+0.74%) |
May 14, 2024 | 5.341 | 5.380 | 5.341 | 5.350 | 153,641 | -0.00(-0.09%) |
May 13, 2024 | 5.390 | 5.390 | 5.350 | 5.355 | 259,959 | -0.03(-0.64%) |
May 10, 2024 | 5.360 | 5.400 | 5.360 | 5.390 | 439,150 | +0.04(+0.74%) |
May 09, 2024 | 5.341 | 5.350 | 5.311 | 5.350 | 911,658 | +0.04(+0.74%) |
May 08, 2024 | 5.360 | 5.360 | 5.311 | 5.311 | 1,155,295 | -0.04(-0.73%) |
May 07, 2024 | 5.321 | 5.350 | 5.311 | 5.350 | 251,619 | +0.03(+0.55%) |
May 06, 2024 | 5.252 | 5.326 | 5.252 | 5.321 | 172,302 | +0.07(+1.31%) |
May 03, 2024 | 5.311 | 5.360 | 5.203 | 5.252 | 383,029 | -0.03(-0.56%) |
May 02, 2024 | 5.321 | 5.360 | 5.272 | 5.282 | 256,323 | -0.04(-0.74%) |
May 01, 2024 | 5.262 | 5.390 | 5.262 | 5.321 | 495,959 | +0.05(+0.93%) |
Apr 30, 2024 | 5.272 | 5.321 | 5.262 | 5.272 | 881,386 | -0.02(-0.37%) |
Apr 29, 2024 | 5.331 | 5.350 | 5.252 | 5.292 | 1,483,495 | +0.00(+0.00%) |
Apr 26, 2024 | 5.282 | 5.326 | 5.252 | 5.292 | 558,288 | +0.01(+0.19%) |
Apr 25, 2024 | 5.233 | 5.390 | 5.233 | 5.282 | 479,939 | +0.00(+0.00%) |
Apr 24, 2024 | 5.282 | 5.292 | 5.262 | 5.282 | 414,526 | +0.00(+0.00%) |
Apr 23, 2024 | 5.233 | 5.311 | 5.233 | 5.282 | 232,869 | +0.05(+0.94%) |
Apr 22, 2024 | 5.242 | 5.242 | 5.184 | 5.233 | 259,406 | +0.01(+0.19%) |
Apr 19, 2024 | 5.193 | 5.233 | 5.174 | 5.223 | 323,522 | +0.03(+0.57%) |
Apr 18, 2024 | 5.213 | 5.233 | 5.184 | 5.193 | 261,886 | -0.01(-0.19%) |
Apr 17, 2024 | 5.174 | 5.203 | 5.164 | 5.203 | 330,061 | +0.05(+0.95%) |
Apr 16, 2024 | 5.213 | 5.233 | 5.154 | 5.154 | 308,230 | -0.08(-1.50%) |
Apr 15, 2024 | 5.272 | 5.292 | 5.223 | 5.233 | 284,124 | -0.03(-0.56%) |
Apr 12, 2024 | 5.292 | 5.321 | 5.262 | 5.262 | 192,588 | -0.06(-1.11%) |
Apr 11, 2024 | 5.341 | 5.341 | 5.282 | 5.321 | 247,062 | -0.01(-0.18%) |
Apr 10, 2024 | 5.311 | 5.341 | 5.273 | 5.331 | 318,084 | -0.02(-0.37%) |
Apr 09, 2024 | 5.350 | 5.382 | 5.341 | 5.350 | 339,224 | +0.02(+0.37%) |
Apr 08, 2024 | 5.360 | 5.370 | 5.331 | 5.331 | 269,882 | -0.05(-0.90%) |
Apr 05, 2024 | 5.360 | 5.389 | 5.312 | 5.380 | 231,182 | +0.03(+0.55%) |
Apr 04, 2024 | 5.399 | 5.409 | 5.350 | 5.350 | 205,930 | -0.02(-0.36%) |
Apr 03, 2024 | 5.331 | 5.419 | 5.307 | 5.370 | 402,038 | +0.04(+0.73%) |
Apr 02, 2024 | 5.341 | 5.341 | 5.292 | 5.331 | 320,423 | -0.04(-0.72%) |
Apr 01, 2024 | 5.438 | 5.438 | 5.346 | 5.370 | 433,533 | -0.05(-0.90%) |
Mar 28, 2024 | 5.370 | 5.419 | 5.346 | 5.419 | 281,260 | +0.07(+1.27%) |
Mar 27, 2024 | 5.302 | 5.350 | 5.302 | 5.350 | 313,295 | +0.04(+0.73%) |
Mar 26, 2024 | 5.321 | 5.331 | 5.297 | 5.312 | 427,427 | +0.00(+0.00%) |
Mar 25, 2024 | 5.321 | 5.341 | 5.302 | 5.312 | 366,689 | -0.03(-0.55%) |
Mar 22, 2024 | 5.370 | 5.370 | 5.321 | 5.341 | 185,792 | -0.02(-0.36%) |
Mar 21, 2024 | 5.360 | 5.380 | 5.350 | 5.360 | 146,481 | +0.01(+0.18%) |
Mar 20, 2024 | 5.243 | 5.350 | 5.214 | 5.350 | 209,508 | +0.11(+2.04%) |
Mar 19, 2024 | 5.234 | 5.263 | 5.234 | 5.243 | 190,375 | -0.01(-0.19%) |
Mar 18, 2024 | 5.263 | 5.282 | 5.243 | 5.253 | 401,357 | -0.03(-0.55%) |
Mar 15, 2024 | 5.224 | 5.292 | 5.224 | 5.282 | 304,389 | +0.07(+1.31%) |
Mar 14, 2024 | 5.331 | 5.331 | 5.206 | 5.214 | 339,688 | -0.13(-2.37%) |
Mar 13, 2024 | 5.350 | 5.360 | 5.321 | 5.341 | 268,864 | -0.02(-0.36%) |
Mar 12, 2024 | 5.341 | 5.360 | 5.301 | 5.360 | 153,937 | +0.02(+0.36%) |
Mar 11, 2024 | 5.399 | 5.404 | 5.312 | 5.341 | 478,840 | +0.17(+3.20%) |
Mar 08, 2024 | 5.175 | 5.195 | 5.156 | 5.175 | 492,416 | +0.01(+0.19%) |
Mar 07, 2024 | 5.166 | 5.185 | 5.142 | 5.166 | 197,999 | +0.02(+0.37%) |
Mar 06, 2024 | 5.117 | 5.171 | 5.117 | 5.146 | 131,922 | +0.06(+1.10%) |
Mar 05, 2024 | 5.127 | 5.175 | 5.080 | 5.090 | 300,298 | -0.03(-0.56%) |
Mar 04, 2024 | 5.098 | 5.127 | 5.079 | 5.119 | 189,058 | +0.02(+0.42%) |
Mar 01, 2024 | 5.079 | 5.098 | 5.011 | 5.098 | 207,019 | +0.00(+0.00%) |
Feb 29, 2024 | 5.050 | 5.108 | 5.050 | 5.098 | 282,280 | +0.06(+1.15%) |
Feb 28, 2024 | 5.011 | 5.060 | 4.983 | 5.040 | 188,402 | +0.00(+0.00%) |
Feb 27, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 196,493 | +0.02(+0.38%) |
Feb 26, 2024 | 5.069 | 5.069 | 5.021 | 5.021 | 136,511 | -0.05(-0.95%) |
Feb 23, 2024 | 5.040 | 5.079 | 5.040 | 5.069 | 266,776 | +0.01(+0.19%) |
Feb 22, 2024 | 5.069 | 5.089 | 5.050 | 5.060 | 165,329 | +0.01(+0.19%) |
Feb 21, 2024 | 5.050 | 5.068 | 5.040 | 5.050 | 205,994 | +0.00(+0.00%) |
Feb 20, 2024 | 5.031 | 5.069 | 5.031 | 5.050 | 96,191 | +0.03(+0.58%) |
Feb 16, 2024 | 5.011 | 5.045 | 5.011 | 5.021 | 158,608 | +0.00(+0.00%) |
Feb 15, 2024 | 4.973 | 5.060 | 4.973 | 5.021 | 181,808 | +0.06(+1.16%) |
Feb 14, 2024 | 4.983 | 4.992 | 4.954 | 4.963 | 153,298 | +0.00(+0.00%) |
Feb 13, 2024 | 5.021 | 5.021 | 4.963 | 4.963 | 180,099 | -0.10(-1.90%) |
Feb 12, 2024 | 5.050 | 5.069 | 5.040 | 5.060 | 211,308 | +0.02(+0.38%) |
Feb 09, 2024 | 5.021 | 5.050 | 5.002 | 5.040 | 134,563 | +0.00(+0.00%) |
Feb 08, 2024 | 5.031 | 5.040 | 4.993 | 5.040 | 209,790 | -0.02(-0.38%) |
Feb 07, 2024 | 5.012 | 5.059 | 4.983 | 5.059 | 184,872 | +0.05(+0.95%) |
Feb 06, 2024 | 4.993 | 5.046 | 4.974 | 5.012 | 168,619 | +0.02(+0.38%) |
Feb 05, 2024 | 5.050 | 5.050 | 4.964 | 4.993 | 239,061 | -0.08(-1.51%) |
Feb 02, 2024 | 5.031 | 5.088 | 5.031 | 5.069 | 278,795 | -0.06(-1.12%) |
Feb 01, 2024 | 5.088 | 5.145 | 5.069 | 5.126 | 176,268 | +0.05(+0.94%) |
Jan 31, 2024 | 5.079 | 5.145 | 5.079 | 5.079 | 451,705 | -0.01(-0.19%) |
Jan 30, 2024 | 5.069 | 5.107 | 5.026 | 5.088 | 262,585 | +0.03(+0.57%) |
Jan 29, 2024 | 5.002 | 5.059 | 4.964 | 5.059 | 360,441 | +0.09(+1.73%) |
Jan 26, 2024 | 4.964 | 4.988 | 4.964 | 4.974 | 217,218 | +0.01(+0.18%) |
Jan 25, 2024 | 4.974 | 5.012 | 4.954 | 4.964 | 342,245 | -0.01(-0.18%) |
Jan 24, 2024 | 5.002 | 5.031 | 4.964 | 4.974 | 276,305 | -0.03(-0.57%) |
Jan 23, 2024 | 5.031 | 5.050 | 5.002 | 5.002 | 207,861 | -0.05(-0.95%) |
Jan 22, 2024 | 5.079 | 5.079 | 5.031 | 5.050 | 147,217 | +0.01(+0.19%) |
Jan 19, 2024 | 5.079 | 5.079 | 5.012 | 5.040 | 170,750 | -0.03(-0.57%) |
Jan 18, 2024 | 5.107 | 5.107 | 5.040 | 5.069 | 106,786 | -0.03(-0.56%) |
Jan 17, 2024 | 5.117 | 5.136 | 5.069 | 5.098 | 135,003 | -0.04(-0.74%) |
Jan 16, 2024 | 5.184 | 5.231 | 5.136 | 5.136 | 236,310 | -0.11(-2.00%) |
Jan 12, 2024 | 5.250 | 5.298 | 5.241 | 5.241 | 173,989 | -0.03(-0.54%) |
Jan 11, 2024 | 5.298 | 5.308 | 5.250 | 5.269 | 129,661 | -0.05(-0.90%) |
Jan 10, 2024 | 5.317 | 5.317 | 5.270 | 5.317 | 132,760 | +0.04(+0.72%) |
Jan 09, 2024 | 5.270 | 5.279 | 5.251 | 5.279 | 136,099 | -0.02(-0.36%) |
Jan 08, 2024 | 5.270 | 5.308 | 5.241 | 5.298 | 186,115 | +0.05(+0.90%) |
Jan 05, 2024 | 5.213 | 5.279 | 5.213 | 5.251 | 143,742 | +0.01(+0.18%) |
Jan 04, 2024 | 5.204 | 5.251 | 5.204 | 5.241 | 133,385 | +0.03(+0.54%) |
Jan 03, 2024 | 5.185 | 5.241 | 5.166 | 5.213 | 206,601 | +0.00(+0.00%) |
Jan 02, 2024 | 5.156 | 5.231 | 5.147 | 5.213 | 169,993 | +0.00(+0.00%) |
Dec 29, 2023 | 5.213 | 5.232 | 5.194 | 5.213 | 324,951 | +0.00(+0.00%) |
Dec 28, 2023 | 5.194 | 5.241 | 5.194 | 5.213 | 462,756 | -0.01(-0.18%) |
Dec 27, 2023 | 5.204 | 5.232 | 5.204 | 5.223 | 446,398 | +0.01(+0.18%) |
Dec 26, 2023 | 5.194 | 5.223 | 5.194 | 5.213 | 239,549 | +0.05(+0.92%) |
Dec 22, 2023 | 5.147 | 5.194 | 5.147 | 5.166 | 225,569 | +0.03(+0.55%) |
Dec 21, 2023 | 5.137 | 5.175 | 5.109 | 5.137 | 329,120 | +0.03(+0.56%) |
Dec 20, 2023 | 5.156 | 5.223 | 5.109 | 5.109 | 453,005 | -0.06(-1.10%) |
Dec 19, 2023 | 5.223 | 5.223 | 5.142 | 5.166 | 395,206 | -0.01(-0.18%) |
Dec 18, 2023 | 5.213 | 5.223 | 5.100 | 5.175 | 613,790 | -0.06(-1.09%) |
Dec 15, 2023 | 5.279 | 5.279 | 5.208 | 5.232 | 533,643 | -0.02(-0.36%) |
Dec 14, 2023 | 5.232 | 5.308 | 5.232 | 5.251 | 502,596 | +0.04(+0.73%) |
Dec 13, 2023 | 5.109 | 5.223 | 5.062 | 5.213 | 188,076 | +0.13(+2.61%) |
Dec 12, 2023 | 5.128 | 5.128 | 5.052 | 5.081 | 167,370 | -0.04(-0.74%) |
Dec 11, 2023 | 5.137 | 5.137 | 5.054 | 5.118 | 183,871 | -0.02(-0.37%) |
Dec 08, 2023 | 5.128 | 5.156 | 5.095 | 5.137 | 231,599 | +0.02(+0.37%) |
Dec 07, 2023 | 5.118 | 5.156 | 5.100 | 5.118 | 187,822 | +0.01(+0.28%) |
Dec 06, 2023 | 5.090 | 5.127 | 5.090 | 5.104 | 255,863 | +0.04(+0.83%) |
Dec 05, 2023 | 5.053 | 5.090 | 5.043 | 5.062 | 239,125 | -0.02(-0.37%) |
Dec 04, 2023 | 5.072 | 5.100 | 5.072 | 5.081 | 147,674 | -0.02(-0.37%) |
Dec 01, 2023 | 5.043 | 5.109 | 5.025 | 5.100 | 281,140 | +0.06(+1.12%) |
Nov 30, 2023 | 5.006 | 5.043 | 4.983 | 5.043 | 118,407 | +0.03(+0.56%) |
Nov 29, 2023 | 4.997 | 5.043 | 4.997 | 5.015 | 160,843 | +0.02(+0.38%) |
Nov 28, 2023 | 4.968 | 5.034 | 4.959 | 4.997 | 211,607 | +0.03(+0.57%) |
Nov 27, 2023 | 4.950 | 4.987 | 4.903 | 4.968 | 224,545 | +0.01(+0.19%) |
Nov 24, 2023 | 4.903 | 4.978 | 4.893 | 4.959 | 117,037 | +0.05(+0.95%) |
Nov 22, 2023 | 4.856 | 4.912 | 4.856 | 4.912 | 148,322 | +0.03(+0.58%) |
Nov 21, 2023 | 4.884 | 4.885 | 4.847 | 4.884 | 140,573 | +0.01(+0.19%) |
Nov 20, 2023 | 4.828 | 4.884 | 4.810 | 4.875 | 192,776 | +0.03(+0.58%) |
Nov 17, 2023 | 4.819 | 4.856 | 4.809 | 4.847 | 122,781 | +0.05(+0.98%) |
Nov 16, 2023 | 4.781 | 4.810 | 4.781 | 4.800 | 594,057 | +0.01(+0.20%) |
Nov 15, 2023 | 4.725 | 4.809 | 4.725 | 4.790 | 252,509 | +0.07(+1.39%) |
Nov 14, 2023 | 4.678 | 4.744 | 4.678 | 4.725 | 308,778 | +0.12(+2.65%) |
Nov 13, 2023 | 4.640 | 4.650 | 4.575 | 4.603 | 611,432 | -0.05(-1.01%) |
Nov 10, 2023 | 4.640 | 4.669 | 4.622 | 4.650 | 180,206 | +0.01(+0.20%) |
Nov 09, 2023 | 4.705 | 4.705 | 4.640 | 4.640 | 269,615 | +0.02(+0.40%) |
Nov 08, 2023 | 4.640 | 4.640 | 4.603 | 4.622 | 197,286 | -0.03(-0.59%) |
Nov 07, 2023 | 4.686 | 4.695 | 4.608 | 4.649 | 196,204 | -0.04(-0.78%) |
Nov 06, 2023 | 4.668 | 4.691 | 4.640 | 4.686 | 247,362 | +0.02(+0.39%) |
Nov 03, 2023 | 4.594 | 4.684 | 4.594 | 4.668 | 357,560 | +0.10(+2.21%) |
Nov 02, 2023 | 4.438 | 4.576 | 4.438 | 4.567 | 1,267,745 | +0.14(+3.11%) |
Nov 01, 2023 | 4.365 | 4.447 | 4.355 | 4.429 | 499,489 | +0.06(+1.37%) |
Oct 31, 2023 | 4.355 | 4.383 | 4.328 | 4.369 | 797,016 | +0.01(+0.32%) |
Oct 30, 2023 | 4.273 | 4.365 | 4.273 | 4.355 | 468,696 | +0.08(+1.94%) |
Oct 27, 2023 | 4.282 | 4.328 | 4.273 | 4.273 | 388,385 | -0.02(-0.43%) |
Oct 26, 2023 | 4.263 | 4.346 | 4.263 | 4.291 | 600,980 | +0.00(+0.00%) |
Oct 25, 2023 | 4.346 | 4.383 | 4.291 | 4.291 | 960,918 | -0.08(-1.79%) |
Oct 24, 2023 | 4.346 | 4.378 | 4.346 | 4.369 | 463,845 | +0.04(+0.96%) |
Oct 23, 2023 | 4.291 | 4.355 | 4.277 | 4.328 | 334,452 | -0.01(-0.21%) |
Oct 20, 2023 | 4.383 | 4.392 | 4.319 | 4.337 | 397,495 | -0.06(-1.26%) |
Oct 19, 2023 | 4.383 | 4.447 | 4.369 | 4.392 | 244,837 | -0.04(-0.83%) |
Oct 18, 2023 | 4.429 | 4.466 | 4.401 | 4.429 | 488,916 | -0.03(-0.62%) |
Oct 17, 2023 | 4.420 | 4.502 | 4.420 | 4.456 | 321,472 | -0.03(-0.61%) |
Oct 16, 2023 | 4.420 | 4.493 | 4.410 | 4.484 | 399,663 | +0.08(+1.88%) |
Oct 13, 2023 | 4.374 | 4.429 | 4.374 | 4.401 | 338,616 | +0.02(+0.42%) |
Oct 12, 2023 | 4.365 | 4.420 | 4.346 | 4.383 | 475,861 | -0.03(-0.62%) |
Oct 11, 2023 | 4.337 | 4.410 | 4.337 | 4.410 | 599,657 | +0.09(+2.13%) |
Oct 10, 2023 | 4.291 | 4.355 | 4.237 | 4.319 | 1,023,070 | +0.04(+0.85%) |
Oct 09, 2023 | 4.219 | 4.300 | 4.219 | 4.282 | 531,192 | +0.02(+0.43%) |
Oct 06, 2023 | 4.155 | 4.264 | 4.091 | 4.264 | 386,061 | +0.10(+2.40%) |
Oct 05, 2023 | 4.210 | 4.205 | 4.137 | 4.164 | 324,759 | -0.03(-0.65%) |
Oct 04, 2023 | 4.191 | 4.219 | 4.137 | 4.191 | 256,528 | -0.03(-0.65%) |
Oct 03, 2023 | 4.255 | 4.255 | 4.146 | 4.219 | 557,406 | -0.05(-1.28%) |
Oct 02, 2023 | 4.346 | 4.364 | 4.210 | 4.273 | 1,246,194 | -0.09(-2.08%) |
Sep 29, 2023 | 4.382 | 4.428 | 4.364 | 4.364 | 435,392 | +0.01(+0.21%) |
Sep 28, 2023 | 4.419 | 4.432 | 4.355 | 4.355 | 499,621 | -0.06(-1.44%) |
Sep 27, 2023 | 4.500 | 4.519 | 4.391 | 4.419 | 645,878 | -0.08(-1.82%) |
Sep 26, 2023 | 4.582 | 4.582 | 4.491 | 4.500 | 382,496 | -0.08(-1.79%) |
Sep 25, 2023 | 4.591 | 4.600 | 4.582 | 4.582 | 172,707 | -0.04(-0.79%) |
Sep 22, 2023 | 4.628 | 4.660 | 4.600 | 4.619 | 402,507 | +0.00(+0.00%) |
Sep 21, 2023 | 4.691 | 4.700 | 4.610 | 4.619 | 342,664 | -0.09(-1.93%) |
Sep 20, 2023 | 4.700 | 4.728 | 4.682 | 4.710 | 515,698 | +0.00(+0.00%) |
Sep 19, 2023 | 4.691 | 4.755 | 4.691 | 4.710 | 637,343 | +0.01(+0.19%) |
Sep 18, 2023 | 4.710 | 4.710 | 4.682 | 4.700 | 195,613 | +0.00(+0.00%) |
Sep 15, 2023 | 4.682 | 4.719 | 4.682 | 4.700 | 168,431 | +0.01(+0.19%) |
Sep 14, 2023 | 4.682 | 4.691 | 4.641 | 4.691 | 249,062 | +0.05(+0.98%) |
Sep 13, 2023 | 4.628 | 4.646 | 4.591 | 4.646 | 854,141 | +0.02(+0.39%) |
Sep 12, 2023 | 4.728 | 4.737 | 4.628 | 4.628 | 889,224 | -0.10(-2.12%) |
Sep 11, 2023 | 4.691 | 4.755 | 4.691 | 4.728 | 332,708 | +0.03(+0.58%) |
Sep 08, 2023 | 4.737 | 4.764 | 4.655 | 4.700 | 556,118 | -0.04(-0.77%) |
Sep 07, 2023 | 4.746 | 4.746 | 4.692 | 4.737 | 265,747 | +0.01(+0.19%) |
Sep 06, 2023 | 4.782 | 4.791 | 4.710 | 4.728 | 419,011 | -0.06(-1.32%) |
Sep 05, 2023 | 4.746 | 4.813 | 4.710 | 4.791 | 722,112 | +0.01(+0.19%) |
Sep 01, 2023 | 4.719 | 4.854 | 4.683 | 4.782 | 2,332,024 | -0.28(-5.52%) |
Aug 31, 2023 | 5.106 | 5.106 | 5.052 | 5.061 | 309,269 | -0.04(-0.71%) |
Aug 30, 2023 | 5.115 | 5.142 | 5.079 | 5.097 | 286,680 | +0.00(+0.00%) |
Aug 29, 2023 | 5.097 | 5.111 | 5.070 | 5.097 | 291,276 | +0.03(+0.53%) |
Aug 28, 2023 | 5.115 | 5.133 | 5.052 | 5.070 | 314,277 | -0.05(-0.88%) |
Aug 25, 2023 | 5.115 | 5.124 | 5.080 | 5.115 | 215,247 | +0.01(+0.18%) |
Aug 24, 2023 | 5.124 | 5.133 | 5.098 | 5.106 | 480,155 | -0.02(-0.35%) |
Aug 23, 2023 | 5.133 | 5.133 | 5.097 | 5.124 | 198,070 | +0.04(+0.71%) |
Aug 22, 2023 | 5.124 | 5.124 | 5.070 | 5.088 | 246,450 | -0.03(-0.53%) |
Aug 21, 2023 | 5.133 | 5.133 | 5.079 | 5.115 | 219,992 | +0.02(+0.35%) |
Aug 18, 2023 | 5.124 | 5.151 | 5.088 | 5.097 | 345,703 | -0.04(-0.70%) |
Aug 17, 2023 | 5.151 | 5.196 | 5.120 | 5.133 | 207,021 | -0.01(-0.18%) |
Aug 16, 2023 | 5.214 | 5.241 | 5.142 | 5.142 | 311,508 | -0.08(-1.55%) |
Aug 15, 2023 | 5.322 | 5.340 | 5.201 | 5.223 | 416,507 | -0.11(-2.03%) |
Aug 14, 2023 | 5.367 | 5.386 | 5.313 | 5.331 | 316,856 | -0.06(-1.17%) |
Aug 11, 2023 | 5.367 | 5.421 | 5.367 | 5.394 | 203,023 | +0.03(+0.50%) |
Aug 10, 2023 | 5.403 | 5.439 | 5.358 | 5.367 | 485,005 | -0.02(-0.33%) |
Aug 09, 2023 | 5.430 | 5.430 | 5.376 | 5.385 | 517,674 | +0.00(+0.00%) |
Aug 08, 2023 | 5.394 | 5.394 | 5.341 | 5.385 | 423,674 | -0.02(-0.33%) |
Aug 07, 2023 | 5.447 | 5.456 | 5.359 | 5.403 | 847,838 | -0.01(-0.16%) |
Aug 04, 2023 | 5.439 | 5.443 | 5.376 | 5.412 | 526,462 | +0.00(+0.00%) |
Aug 03, 2023 | 5.447 | 5.465 | 5.385 | 5.412 | 438,107 | -0.04(-0.65%) |
Aug 02, 2023 | 5.483 | 5.483 | 5.430 | 5.447 | 268,885 | -0.05(-0.97%) |
Aug 01, 2023 | 5.554 | 5.554 | 5.485 | 5.501 | 278,273 | -0.04(-0.64%) |
Jul 31, 2023 | 5.536 | 5.545 | 5.501 | 5.536 | 342,737 | +0.04(+0.65%) |
Jul 28, 2023 | 5.510 | 5.524 | 5.465 | 5.501 | 175,819 | +0.04(+0.65%) |
Jul 27, 2023 | 5.554 | 5.572 | 5.465 | 5.465 | 287,542 | -0.10(-1.76%) |
Jul 26, 2023 | 5.501 | 5.572 | 5.490 | 5.563 | 425,523 | +0.07(+1.29%) |
Jul 25, 2023 | 5.519 | 5.527 | 5.474 | 5.492 | 257,636 | +0.00(+0.00%) |
Jul 24, 2023 | 5.456 | 5.492 | 5.447 | 5.492 | 167,722 | +0.04(+0.82%) |
Jul 21, 2023 | 5.439 | 5.465 | 5.424 | 5.447 | 170,640 | +0.02(+0.33%) |
Jul 20, 2023 | 5.421 | 5.434 | 5.403 | 5.430 | 146,198 | +0.01(+0.16%) |
Jul 19, 2023 | 5.421 | 5.439 | 5.385 | 5.421 | 287,143 | +0.01(+0.16%) |
Jul 18, 2023 | 5.412 | 5.447 | 5.394 | 5.412 | 286,901 | +0.00(+0.00%) |
Jul 17, 2023 | 5.439 | 5.446 | 5.403 | 5.412 | 229,165 | -0.01(-0.16%) |
Jul 14, 2023 | 5.439 | 5.452 | 5.412 | 5.421 | 160,392 | -0.02(-0.33%) |
Jul 13, 2023 | 5.412 | 5.465 | 5.385 | 5.439 | 235,390 | +0.05(+0.99%) |
Jul 12, 2023 | 5.403 | 5.412 | 5.363 | 5.385 | 390,645 | +0.03(+0.50%) |
Jul 11, 2023 | 5.350 | 5.385 | 5.350 | 5.359 | 349,305 | +0.02(+0.33%) |
Jul 10, 2023 | 5.376 | 5.385 | 5.332 | 5.341 | 258,606 | -0.02(-0.33%) |
Jul 07, 2023 | 5.359 | 5.385 | 5.332 | 5.359 | 239,850 | +0.01(+0.16%) |
Jul 06, 2023 | 5.367 | 5.376 | 5.332 | 5.350 | 228,452 | -0.04(-0.81%) |
Jul 05, 2023 | 5.323 | 5.411 | 5.323 | 5.394 | 263,493 | +0.05(+0.99%) |
Jul 03, 2023 | 5.332 | 5.350 | 5.306 | 5.341 | 122,662 | +0.01(+0.16%) |
Jun 30, 2023 | 5.306 | 5.341 | 5.306 | 5.332 | 200,142 | +0.03(+0.50%) |
Jun 29, 2023 | 5.306 | 5.341 | 5.306 | 5.306 | 288,768 | -0.01(-0.17%) |
Jun 28, 2023 | 5.323 | 5.332 | 5.306 | 5.315 | 151,631 | -0.01(-0.16%) |
Jun 27, 2023 | 5.332 | 5.339 | 5.315 | 5.323 | 211,736 | -0.01(-0.16%) |
Jun 26, 2023 | 5.288 | 5.332 | 5.280 | 5.332 | 424,405 | +0.03(+0.50%) |
Jun 23, 2023 | 5.341 | 5.341 | 5.288 | 5.306 | 264,423 | -0.04(-0.66%) |
Jun 22, 2023 | 5.359 | 5.359 | 5.306 | 5.341 | 205,834 | -0.01(-0.16%) |
Jun 21, 2023 | 5.350 | 5.372 | 5.328 | 5.350 | 152,555 | +0.00(+0.00%) |
Jun 20, 2023 | 5.367 | 5.385 | 5.323 | 5.350 | 213,247 | -0.04(-0.65%) |
Jun 16, 2023 | 5.420 | 5.433 | 5.359 | 5.385 | 196,201 | +0.00(+0.00%) |