Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.790 | 6.820 | 6.730 | 6.780 | 111,986 | +0.17(+2.57%) |
May 30, 2024 | 6.550 | 6.700 | 6.542 | 6.610 | 161,632 | +0.06(+0.92%) |
May 29, 2024 | 6.600 | 6.660 | 6.520 | 6.550 | 151,429 | -0.19(-2.76%) |
May 28, 2024 | 6.710 | 6.770 | 6.700 | 6.736 | 101,635 | +0.23(+3.47%) |
May 24, 2024 | 6.440 | 6.510 | 6.440 | 6.510 | 52,415 | +0.13(+2.12%) |
May 23, 2024 | 6.480 | 6.480 | 6.360 | 6.375 | 69,738 | -0.03(-0.39%) |
May 22, 2024 | 6.640 | 6.640 | 6.400 | 6.400 | 102,676 | -0.30(-4.48%) |
May 21, 2024 | 6.670 | 6.730 | 6.661 | 6.700 | 148,409 | +0.35(+5.51%) |
May 20, 2024 | 6.250 | 6.450 | 6.250 | 6.350 | 202,823 | +0.01(+0.16%) |
May 17, 2024 | 6.230 | 6.380 | 6.170 | 6.340 | 82,136 | +0.02(+0.40%) |
May 16, 2024 | 6.360 | 6.360 | 6.281 | 6.315 | 45,988 | -0.02(-0.39%) |
May 15, 2024 | 6.270 | 6.360 | 6.240 | 6.340 | 56,483 | +0.03(+0.48%) |
May 14, 2024 | 6.290 | 6.320 | 6.270 | 6.310 | 56,975 | +0.02(+0.32%) |
May 13, 2024 | 6.160 | 6.320 | 6.160 | 6.290 | 138,783 | +0.08(+1.37%) |
May 10, 2024 | 6.180 | 6.230 | 6.130 | 6.205 | 133,159 | +0.08(+1.39%) |
May 09, 2024 | 5.760 | 6.170 | 5.750 | 6.120 | 78,215 | -0.18(-2.86%) |
May 08, 2024 | 6.220 | 6.360 | 6.190 | 6.300 | 171,891 | -0.21(-3.22%) |
May 07, 2024 | 6.530 | 6.530 | 6.380 | 6.510 | 96,921 | +0.03(+0.46%) |
May 06, 2024 | 6.540 | 6.570 | 6.470 | 6.480 | 61,332 | +0.07(+1.09%) |
May 03, 2024 | 6.350 | 6.460 | 6.321 | 6.410 | 102,696 | +0.17(+2.72%) |
May 02, 2024 | 6.170 | 6.270 | 6.135 | 6.240 | 111,698 | -0.04(-0.62%) |
May 01, 2024 | 6.010 | 6.290 | 6.010 | 6.279 | 75,447 | +0.03(+0.47%) |
Apr 30, 2024 | 6.300 | 6.300 | 6.190 | 6.250 | 175,086 | -0.13(-2.04%) |
Apr 29, 2024 | 6.410 | 6.410 | 6.310 | 6.380 | 372,457 | +0.01(+0.13%) |
Apr 26, 2024 | 6.400 | 6.430 | 6.350 | 6.372 | 118,563 | +0.11(+1.78%) |
Apr 25, 2024 | 6.150 | 6.270 | 6.140 | 6.260 | 59,169 | +0.04(+0.64%) |
Apr 24, 2024 | 6.140 | 6.230 | 6.070 | 6.220 | 127,951 | -0.05(-0.80%) |
Apr 23, 2024 | 6.250 | 6.290 | 6.140 | 6.270 | 112,595 | -0.11(-1.72%) |
Apr 22, 2024 | 6.400 | 6.430 | 6.334 | 6.380 | 218,150 | -0.07(-1.09%) |
Apr 19, 2024 | 6.400 | 6.470 | 6.400 | 6.450 | 98,799 | +0.00(+0.00%) |
Apr 18, 2024 | 6.430 | 6.500 | 6.430 | 6.450 | 185,226 | -0.03(-0.46%) |
Apr 17, 2024 | 6.460 | 6.559 | 6.430 | 6.480 | 166,617 | +0.14(+2.21%) |
Apr 16, 2024 | 6.340 | 6.390 | 6.305 | 6.340 | 341,631 | -0.26(-3.94%) |
Apr 15, 2024 | 6.660 | 6.700 | 6.550 | 6.600 | 165,180 | +0.05(+0.76%) |
Apr 12, 2024 | 6.540 | 6.590 | 6.521 | 6.550 | 208,666 | +0.20(+3.15%) |
Apr 11, 2024 | 6.340 | 6.350 | 6.250 | 6.350 | 112,140 | +0.02(+0.32%) |
Apr 10, 2024 | 6.300 | 6.370 | 6.270 | 6.330 | 134,236 | -0.09(-1.40%) |
Apr 09, 2024 | 6.400 | 6.450 | 6.390 | 6.420 | 115,050 | +0.05(+0.78%) |
Apr 08, 2024 | 6.440 | 6.450 | 6.340 | 6.370 | 134,289 | +0.11(+1.76%) |
Apr 05, 2024 | 6.240 | 6.310 | 6.190 | 6.260 | 94,431 | +0.05(+0.81%) |
Apr 04, 2024 | 6.430 | 6.432 | 6.186 | 6.210 | 371,133 | +0.09(+1.47%) |
Apr 03, 2024 | 6.030 | 6.150 | 6.020 | 6.120 | 739,524 | +0.32(+5.43%) |
Apr 02, 2024 | 5.780 | 5.840 | 5.750 | 5.805 | 812,411 | +0.34(+6.32%) |
Apr 01, 2024 | 5.330 | 5.549 | 5.330 | 5.460 | 172,670 | -0.06(-1.09%) |
Mar 28, 2024 | 5.570 | 5.508 | 5.508 | 5.520 | 248,032 | +0.00(+0.00%) |
Mar 27, 2024 | 5.560 | 5.640 | 5.500 | 5.520 | 205,171 | -0.06(-1.08%) |
Mar 26, 2024 | 5.620 | 5.630 | 5.560 | 5.580 | 112,531 | -0.03(-0.53%) |
Mar 25, 2024 | 5.560 | 5.620 | 5.550 | 5.610 | 144,804 | -0.06(-0.98%) |
Mar 22, 2024 | 5.640 | 5.670 | 5.640 | 5.666 | 91,313 | -0.01(-0.25%) |
Mar 21, 2024 | 5.720 | 5.740 | 5.670 | 5.680 | 74,097 | +0.05(+0.89%) |
Mar 20, 2024 | 5.520 | 5.630 | 5.500 | 5.630 | 279,036 | +0.18(+3.30%) |
Mar 19, 2024 | 5.410 | 5.470 | 5.376 | 5.450 | 2,402,159 | -0.02(-0.37%) |
Mar 18, 2024 | 5.520 | 5.520 | 5.460 | 5.470 | 334,293 | +0.01(+0.18%) |
Mar 15, 2024 | 5.485 | 5.500 | 5.420 | 5.460 | 159,322 | +0.02(+0.37%) |
Mar 14, 2024 | 5.530 | 5.530 | 5.420 | 5.440 | 182,514 | -0.06(-1.09%) |
Mar 13, 2024 | 5.480 | 5.550 | 5.456 | 5.500 | 160,304 | +0.07(+1.29%) |
Mar 12, 2024 | 5.460 | 5.500 | 5.370 | 5.430 | 236,005 | +0.09(+1.69%) |
Mar 11, 2024 | 5.260 | 5.340 | 5.250 | 5.340 | 233,492 | -0.05(-0.85%) |
Mar 08, 2024 | 5.380 | 5.470 | 5.330 | 5.386 | 163,471 | -0.02(-0.44%) |
Mar 07, 2024 | 5.380 | 5.430 | 5.370 | 5.410 | 219,605 | +0.23(+4.44%) |
Mar 06, 2024 | 5.180 | 5.230 | 5.150 | 5.180 | 244,834 | +0.10(+1.97%) |
Mar 05, 2024 | 5.120 | 5.150 | 5.080 | 5.080 | 271,510 | -0.12(-2.31%) |
Mar 04, 2024 | 5.240 | 5.240 | 5.160 | 5.200 | 230,128 | -0.09(-1.70%) |
Mar 01, 2024 | 5.240 | 5.300 | 5.220 | 5.290 | 167,161 | +0.12(+2.22%) |
Feb 29, 2024 | 5.210 | 5.240 | 5.150 | 5.175 | 470,034 | -0.04(-0.86%) |
Feb 28, 2024 | 5.190 | 5.240 | 5.150 | 5.220 | 262,666 | -0.16(-2.97%) |
Feb 27, 2024 | 5.400 | 5.410 | 5.340 | 5.380 | 264,117 | +0.02(+0.37%) |
Feb 26, 2024 | 5.280 | 5.400 | 5.280 | 5.360 | 283,177 | -0.02(-0.37%) |
Feb 23, 2024 | 5.390 | 5.390 | 5.338 | 5.380 | 200,365 | -0.09(-1.65%) |
Feb 22, 2024 | 5.410 | 5.500 | 5.410 | 5.470 | 209,913 | +0.00(+0.00%) |
Feb 21, 2024 | 5.490 | 5.540 | 5.450 | 5.470 | 284,563 | +0.02(+0.37%) |
Feb 20, 2024 | 5.460 | 5.540 | 5.400 | 5.450 | 255,006 | -0.16(-2.85%) |
Feb 16, 2024 | 5.560 | 5.650 | 5.510 | 5.610 | 284,945 | +0.22(+4.08%) |
Feb 15, 2024 | 5.280 | 5.390 | 5.280 | 5.390 | 479,459 | -0.00(-0.09%) |
Feb 14, 2024 | 5.360 | 5.400 | 5.330 | 5.395 | 439,354 | -0.08(-1.37%) |
Feb 13, 2024 | 5.500 | 5.560 | 5.420 | 5.470 | 217,508 | -0.17(-3.10%) |
Feb 12, 2024 | 5.570 | 5.690 | 5.570 | 5.645 | 229,798 | +0.02(+0.44%) |
Feb 09, 2024 | 5.620 | 5.620 | 5.530 | 5.620 | 421,557 | -0.03(-0.53%) |
Feb 08, 2024 | 5.660 | 5.670 | 5.600 | 5.650 | 315,693 | -0.01(-0.18%) |
Feb 07, 2024 | 5.600 | 5.720 | 5.600 | 5.660 | 118,937 | -0.15(-2.58%) |
Feb 06, 2024 | 5.600 | 5.810 | 5.600 | 5.810 | 141,016 | +0.19(+3.38%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.560 | 5.620 | 157,176 | -0.18(-3.10%) |
Feb 02, 2024 | 5.850 | 5.850 | 5.780 | 5.800 | 79,514 | -0.18(-3.01%) |
Feb 01, 2024 | 5.930 | 5.980 | 5.860 | 5.980 | 58,171 | +0.00(+0.00%) |
Jan 31, 2024 | 5.860 | 5.990 | 5.860 | 5.980 | 108,415 | +0.06(+1.01%) |
Jan 30, 2024 | 5.890 | 5.970 | 5.850 | 5.920 | 91,352 | -0.13(-2.15%) |
Jan 29, 2024 | 6.000 | 6.070 | 5.970 | 6.050 | 131,521 | +0.01(+0.17%) |
Jan 26, 2024 | 6.030 | 6.050 | 5.990 | 6.040 | 140,786 | +0.10(+1.68%) |
Jan 25, 2024 | 5.840 | 5.940 | 5.840 | 5.940 | 159,755 | -0.01(-0.17%) |
Jan 24, 2024 | 6.030 | 6.050 | 5.900 | 5.950 | 196,138 | +0.00(+0.00%) |
Jan 23, 2024 | 5.900 | 5.960 | 5.900 | 5.950 | 161,819 | +0.39(+7.01%) |
Jan 22, 2024 | 5.540 | 5.610 | 5.520 | 5.560 | 189,523 | -0.12(-2.11%) |
Jan 19, 2024 | 5.640 | 5.690 | 5.620 | 5.680 | 198,035 | -0.05(-0.87%) |
Jan 18, 2024 | 5.670 | 5.730 | 5.670 | 5.730 | 320,903 | +0.03(+0.53%) |
Jan 17, 2024 | 5.710 | 5.730 | 5.685 | 5.700 | 118,338 | -0.19(-3.23%) |
Jan 16, 2024 | 5.960 | 5.960 | 5.890 | 5.890 | 113,986 | -0.27(-4.41%) |
Jan 12, 2024 | 6.220 | 6.235 | 6.160 | 6.162 | 81,029 | -0.17(-2.62%) |
Jan 11, 2024 | 6.330 | 6.340 | 6.270 | 6.327 | 184,798 | -0.04(-0.67%) |
Jan 10, 2024 | 6.378 | 6.400 | 6.340 | 6.370 | 71,374 | -0.02(-0.31%) |
Jan 09, 2024 | 6.350 | 6.410 | 6.315 | 6.390 | 137,537 | +0.01(+0.16%) |
Jan 08, 2024 | 6.350 | 6.380 | 6.310 | 6.380 | 83,127 | -0.05(-0.78%) |
Jan 05, 2024 | 6.370 | 6.510 | 6.364 | 6.430 | 46,937 | +0.10(+1.58%) |
Jan 04, 2024 | 6.360 | 6.360 | 6.310 | 6.330 | 90,133 | -0.02(-0.31%) |
Jan 03, 2024 | 6.330 | 6.370 | 6.291 | 6.350 | 144,792 | -0.19(-2.91%) |
Jan 02, 2024 | 6.590 | 6.600 | 6.530 | 6.540 | 94,544 | -0.14(-2.10%) |
Dec 29, 2023 | 6.690 | 6.720 | 6.660 | 6.680 | 121,918 | -0.01(-0.15%) |
Dec 28, 2023 | 6.740 | 6.770 | 6.670 | 6.690 | 136,253 | -0.03(-0.45%) |
Dec 27, 2023 | 6.680 | 6.730 | 6.670 | 6.720 | 47,962 | +0.02(+0.30%) |
Dec 26, 2023 | 6.480 | 6.700 | 6.480 | 6.700 | 52,956 | +0.07(+1.06%) |
Dec 22, 2023 | 6.620 | 6.680 | 6.610 | 6.630 | 100,652 | +0.28(+4.41%) |
Dec 21, 2023 | 6.310 | 6.360 | 6.290 | 6.350 | 65,842 | -0.05(-0.78%) |
Dec 20, 2023 | 6.530 | 6.537 | 6.400 | 6.400 | 86,014 | -0.10(-1.54%) |
Dec 19, 2023 | 6.450 | 6.510 | 6.430 | 6.500 | 56,357 | +0.07(+1.09%) |
Dec 18, 2023 | 6.460 | 6.480 | 6.410 | 6.430 | 100,396 | +0.14(+2.23%) |
Dec 15, 2023 | 6.320 | 6.350 | 6.280 | 6.290 | 85,364 | +0.05(+0.80%) |
Dec 14, 2023 | 6.180 | 6.280 | 6.180 | 6.240 | 121,283 | +0.33(+5.55%) |
Dec 13, 2023 | 5.750 | 5.930 | 5.735 | 5.912 | 677,822 | +0.17(+3.00%) |
Dec 12, 2023 | 5.750 | 5.760 | 5.680 | 5.740 | 168,007 | +0.08(+1.41%) |
Dec 11, 2023 | 5.630 | 5.670 | 5.620 | 5.660 | 97,971 | -0.01(-0.18%) |
Dec 08, 2023 | 5.590 | 5.740 | 5.590 | 5.670 | 95,615 | -0.01(-0.26%) |
Dec 07, 2023 | 5.680 | 5.710 | 5.650 | 5.685 | 284,588 | +0.01(+0.26%) |
Dec 06, 2023 | 5.690 | 5.740 | 5.660 | 5.670 | 310,396 | +0.06(+1.07%) |
Dec 05, 2023 | 5.710 | 5.710 | 5.600 | 5.610 | 198,462 | -0.16(-2.77%) |
Dec 04, 2023 | 5.830 | 5.832 | 5.750 | 5.770 | 107,855 | -0.26(-4.31%) |
Dec 01, 2023 | 5.870 | 6.050 | 5.860 | 6.030 | 121,383 | +0.24(+4.15%) |
Nov 30, 2023 | 5.820 | 5.825 | 5.760 | 5.790 | 103,170 | -0.08(-1.36%) |
Nov 29, 2023 | 5.900 | 5.910 | 5.860 | 5.870 | 106,841 | -0.15(-2.52%) |
Nov 28, 2023 | 5.990 | 6.050 | 5.962 | 6.022 | 64,743 | -0.05(-0.79%) |
Nov 27, 2023 | 6.040 | 6.080 | 5.992 | 6.070 | 115,496 | +0.05(+0.83%) |
Nov 24, 2023 | 6.010 | 6.040 | 6.000 | 6.020 | 23,483 | +0.17(+2.91%) |
Nov 22, 2023 | 5.890 | 5.890 | 5.540 | 5.850 | 228,298 | -0.13(-2.21%) |
Nov 21, 2023 | 6.000 | 6.020 | 5.960 | 5.982 | 146,859 | -0.09(-1.44%) |
Nov 20, 2023 | 6.000 | 6.080 | 6.000 | 6.070 | 55,331 | +0.09(+1.51%) |
Nov 17, 2023 | 5.950 | 5.985 | 5.904 | 5.980 | 117,181 | +0.23(+3.91%) |
Nov 16, 2023 | 5.816 | 5.830 | 5.735 | 5.755 | 68,813 | -0.13(-2.29%) |
Nov 15, 2023 | 5.880 | 5.950 | 5.880 | 5.890 | 135,493 | +0.21(+3.70%) |
Nov 14, 2023 | 5.610 | 5.690 | 5.610 | 5.680 | 195,361 | +0.29(+5.28%) |
Nov 13, 2023 | 5.360 | 5.440 | 5.330 | 5.395 | 237,411 | -0.05(-0.95%) |
Nov 10, 2023 | 5.410 | 5.450 | 5.370 | 5.447 | 180,344 | -0.03(-0.60%) |
Nov 09, 2023 | 5.560 | 5.590 | 5.465 | 5.480 | 177,137 | -0.04(-0.72%) |
Nov 08, 2023 | 5.520 | 5.540 | 5.500 | 5.520 | 91,631 | +0.04(+0.73%) |
Nov 07, 2023 | 5.550 | 5.570 | 5.460 | 5.480 | 113,854 | -0.23(-4.03%) |
Nov 06, 2023 | 5.740 | 5.770 | 5.700 | 5.710 | 143,025 | +0.03(+0.53%) |
Nov 03, 2023 | 5.650 | 5.710 | 5.640 | 5.680 | 171,783 | +0.07(+1.25%) |
Nov 02, 2023 | 5.670 | 5.720 | 5.580 | 5.610 | 217,588 | +0.05(+0.90%) |
Nov 01, 2023 | 5.620 | 5.646 | 5.520 | 5.560 | 196,031 | -0.10(-1.77%) |
Oct 31, 2023 | 5.620 | 5.704 | 5.590 | 5.660 | 559,893 | +0.09(+1.71%) |
Oct 30, 2023 | 5.550 | 5.620 | 5.530 | 5.565 | 258,601 | +0.19(+3.44%) |
Oct 27, 2023 | 5.370 | 5.430 | 5.340 | 5.380 | 118,349 | -0.02(-0.37%) |
Oct 26, 2023 | 5.460 | 5.470 | 5.390 | 5.400 | 248,750 | +0.06(+1.13%) |
Oct 25, 2023 | 5.360 | 5.385 | 5.320 | 5.340 | 129,974 | +0.03(+0.56%) |
Oct 24, 2023 | 5.310 | 5.360 | 5.280 | 5.310 | 455,790 | +0.20(+3.91%) |
Oct 23, 2023 | 5.170 | 5.170 | 5.085 | 5.110 | 213,841 | -0.12(-2.29%) |
Oct 20, 2023 | 5.320 | 5.330 | 5.230 | 5.230 | 313,336 | -0.11(-2.00%) |
Oct 19, 2023 | 5.390 | 5.410 | 5.330 | 5.337 | 192,100 | -0.09(-1.71%) |
Oct 18, 2023 | 5.570 | 5.570 | 5.420 | 5.430 | 541,320 | -0.18(-3.21%) |
Oct 17, 2023 | 5.500 | 5.660 | 5.500 | 5.610 | 372,580 | -0.09(-1.67%) |
Oct 16, 2023 | 5.650 | 5.720 | 5.650 | 5.705 | 162,851 | +0.08(+1.51%) |
Oct 13, 2023 | 5.650 | 5.650 | 5.590 | 5.620 | 116,720 | -0.02(-0.35%) |
Oct 12, 2023 | 5.720 | 5.750 | 5.630 | 5.640 | 113,580 | -0.11(-1.91%) |
Oct 11, 2023 | 5.750 | 5.760 | 5.702 | 5.750 | 73,930 | -0.01(-0.17%) |
Oct 10, 2023 | 5.730 | 5.800 | 5.710 | 5.760 | 357,616 | +0.07(+1.23%) |
Oct 09, 2023 | 5.580 | 5.690 | 5.580 | 5.690 | 122,443 | +0.03(+0.53%) |
Oct 06, 2023 | 5.550 | 5.680 | 5.500 | 5.660 | 189,378 | -0.04(-0.70%) |
Oct 05, 2023 | 5.690 | 5.710 | 5.650 | 5.700 | 119,551 | +0.01(+0.18%) |
Oct 04, 2023 | 5.710 | 5.710 | 5.630 | 5.690 | 147,027 | -0.11(-1.98%) |
Oct 03, 2023 | 5.810 | 5.850 | 5.760 | 5.805 | 143,461 | -0.25(-4.05%) |
Oct 02, 2023 | 6.170 | 6.170 | 6.040 | 6.050 | 166,251 | -0.20(-3.20%) |
Sep 29, 2023 | 6.320 | 6.360 | 6.236 | 6.250 | 273,136 | +0.14(+2.29%) |
Sep 28, 2023 | 6.090 | 6.140 | 6.060 | 6.110 | 189,262 | +0.13(+2.17%) |
Sep 27, 2023 | 5.990 | 6.030 | 5.970 | 5.980 | 341,653 | +0.14(+2.40%) |
Sep 26, 2023 | 5.860 | 5.900 | 5.830 | 5.840 | 101,389 | -0.00(-0.09%) |
Sep 25, 2023 | 5.840 | 5.850 | 5.830 | 5.845 | 208,556 | +0.05(+0.95%) |
Sep 22, 2023 | 5.790 | 5.890 | 5.790 | 5.790 | 88,722 | +0.07(+1.22%) |
Sep 21, 2023 | 5.730 | 5.750 | 5.690 | 5.720 | 102,345 | -0.14(-2.39%) |
Sep 20, 2023 | 5.910 | 5.970 | 5.860 | 5.860 | 143,661 | +0.12(+2.09%) |
Sep 19, 2023 | 5.770 | 5.780 | 5.710 | 5.740 | 108,638 | +0.03(+0.53%) |
Sep 18, 2023 | 5.700 | 5.750 | 5.670 | 5.710 | 123,472 | -0.10(-1.72%) |
Sep 15, 2023 | 5.855 | 5.900 | 5.800 | 5.810 | 164,573 | +0.01(+0.17%) |
Sep 14, 2023 | 5.810 | 5.840 | 5.770 | 5.800 | 290,396 | +0.14(+2.47%) |
Sep 13, 2023 | 5.700 | 5.718 | 5.660 | 5.660 | 181,389 | -0.10(-1.74%) |
Sep 12, 2023 | 5.740 | 5.760 | 5.720 | 5.760 | 272,692 | +0.07(+1.23%) |
Sep 11, 2023 | 5.680 | 5.720 | 5.660 | 5.690 | 244,024 | +0.20(+3.55%) |
Sep 08, 2023 | 5.520 | 5.544 | 5.490 | 5.495 | 241,699 | -0.08(-1.52%) |
Sep 07, 2023 | 5.660 | 5.660 | 5.570 | 5.580 | 164,943 | -0.19(-3.29%) |
Sep 06, 2023 | 5.800 | 5.830 | 5.750 | 5.770 | 118,312 | -0.04(-0.69%) |
Sep 05, 2023 | 5.840 | 5.900 | 5.800 | 5.810 | 1,388,373 | +0.06(+1.13%) |
Sep 01, 2023 | 5.800 | 5.850 | 5.680 | 5.745 | 300,174 | +0.17(+2.96%) |
Aug 31, 2023 | 5.650 | 5.650 | 5.560 | 5.580 | 243,481 | +0.00(+0.00%) |
Aug 30, 2023 | 5.680 | 5.680 | 5.580 | 5.580 | 199,176 | -0.08(-1.41%) |
Aug 29, 2023 | 5.470 | 5.680 | 5.470 | 5.660 | 161,152 | +0.19(+3.47%) |
Aug 28, 2023 | 5.440 | 5.470 | 5.420 | 5.470 | 267,282 | -0.01(-0.18%) |
Aug 25, 2023 | 5.450 | 5.490 | 5.420 | 5.480 | 187,405 | +0.07(+1.29%) |
Aug 24, 2023 | 5.460 | 5.480 | 5.410 | 5.410 | 519,573 | -0.21(-3.74%) |
Aug 23, 2023 | 5.600 | 5.650 | 5.560 | 5.620 | 325,397 | -0.02(-0.35%) |
Aug 22, 2023 | 5.700 | 5.710 | 5.620 | 5.640 | 323,418 | +0.02(+0.36%) |
Aug 21, 2023 | 5.680 | 5.680 | 5.600 | 5.620 | 376,455 | -0.06(-1.06%) |
Aug 18, 2023 | 5.650 | 5.680 | 5.600 | 5.680 | 357,602 | -0.18(-3.07%) |
Aug 17, 2023 | 5.880 | 5.920 | 5.830 | 5.860 | 436,395 | +0.01(+0.17%) |
Aug 16, 2023 | 5.870 | 5.910 | 5.820 | 5.850 | 234,736 | -0.04(-0.76%) |
Aug 15, 2023 | 5.990 | 5.990 | 5.880 | 5.895 | 162,589 | -0.12(-1.91%) |
Aug 14, 2023 | 6.000 | 6.040 | 5.938 | 6.010 | 277,924 | -0.14(-2.33%) |
Aug 11, 2023 | 6.140 | 6.170 | 6.120 | 6.154 | 33,073 | -0.08(-1.20%) |
Aug 10, 2023 | 6.360 | 6.375 | 6.190 | 6.229 | 69,176 | -0.07(-1.13%) |
Aug 09, 2023 | 6.320 | 6.327 | 6.280 | 6.300 | 80,467 | +0.11(+1.78%) |
Aug 08, 2023 | 6.090 | 6.200 | 6.047 | 6.190 | 110,007 | -0.12(-1.90%) |
Aug 07, 2023 | 6.310 | 6.330 | 6.280 | 6.310 | 59,706 | -0.06(-0.94%) |
Aug 04, 2023 | 6.400 | 6.465 | 6.370 | 6.370 | 65,079 | -0.02(-0.39%) |
Aug 03, 2023 | 6.350 | 6.430 | 6.308 | 6.395 | 87,302 | +0.06(+1.03%) |
Aug 02, 2023 | 6.360 | 6.420 | 6.320 | 6.330 | 143,793 | -0.14(-2.16%) |
Aug 01, 2023 | 6.480 | 6.500 | 6.460 | 6.470 | 96,080 | -0.07(-1.07%) |
Jul 31, 2023 | 6.530 | 6.570 | 6.510 | 6.540 | 177,090 | +0.17(+2.63%) |
Jul 28, 2023 | 6.330 | 6.423 | 6.330 | 6.372 | 52,113 | +0.11(+1.72%) |
Jul 27, 2023 | 6.380 | 6.400 | 6.265 | 6.265 | 89,746 | -0.05(-0.77%) |
Jul 26, 2023 | 6.300 | 6.330 | 6.280 | 6.314 | 71,573 | -0.18(-2.79%) |
Jul 25, 2023 | 6.390 | 6.500 | 6.390 | 6.495 | 132,234 | +0.30(+4.84%) |
Jul 24, 2023 | 6.170 | 6.210 | 6.125 | 6.195 | 81,532 | +0.03(+0.41%) |
Jul 21, 2023 | 6.230 | 6.230 | 6.150 | 6.170 | 87,896 | -0.18(-2.83%) |
Jul 20, 2023 | 6.370 | 6.400 | 6.320 | 6.350 | 112,492 | +0.14(+2.25%) |
Jul 19, 2023 | 6.220 | 6.270 | 6.200 | 6.210 | 78,616 | -0.18(-2.82%) |
Jul 18, 2023 | 6.360 | 6.405 | 6.350 | 6.390 | 157,482 | -0.08(-1.16%) |
Jul 17, 2023 | 6.420 | 6.480 | 6.400 | 6.465 | 65,317 | -0.04(-0.69%) |
Jul 14, 2023 | 6.570 | 6.580 | 6.500 | 6.510 | 206,546 | -0.14(-2.11%) |
Jul 13, 2023 | 6.610 | 6.683 | 6.610 | 6.650 | 77,739 | +0.17(+2.54%) |
Jul 12, 2023 | 6.454 | 6.510 | 6.450 | 6.485 | 99,672 | +0.33(+5.40%) |
Jul 11, 2023 | 6.140 | 6.165 | 6.120 | 6.153 | 135,425 | +0.17(+2.89%) |
Jul 10, 2023 | 5.970 | 6.020 | 5.940 | 5.980 | 221,249 | +0.07(+1.18%) |
Jul 07, 2023 | 5.890 | 5.950 | 5.850 | 5.910 | 160,142 | +0.13(+2.25%) |
Jul 06, 2023 | 5.870 | 5.870 | 5.750 | 5.780 | 360,593 | -0.21(-3.51%) |
Jul 05, 2023 | 6.050 | 6.050 | 5.990 | 5.990 | 150,888 | -0.05(-0.83%) |
Jul 03, 2023 | 6.000 | 6.060 | 5.990 | 6.040 | 56,866 | +0.09(+1.51%) |
Jun 30, 2023 | 5.960 | 5.980 | 5.940 | 5.950 | 174,012 | +0.02(+0.34%) |
Jun 29, 2023 | 5.940 | 5.940 | 5.895 | 5.930 | 82,934 | +0.00(+0.00%) |
Jun 28, 2023 | 5.950 | 5.950 | 5.850 | 5.930 | 107,416 | -0.01(-0.17%) |
Jun 27, 2023 | 5.880 | 5.950 | 5.830 | 5.940 | 400,131 | +0.03(+0.51%) |
Jun 26, 2023 | 5.860 | 5.920 | 5.850 | 5.910 | 203,663 | +0.16(+2.78%) |
Jun 23, 2023 | 5.750 | 5.770 | 5.710 | 5.750 | 212,434 | -0.31(-5.12%) |
Jun 22, 2023 | 6.130 | 6.130 | 6.040 | 6.060 | 129,818 | -0.09(-1.46%) |
Jun 21, 2023 | 6.080 | 6.180 | 6.040 | 6.150 | 146,258 | -0.15(-2.38%) |
Jun 20, 2023 | 6.300 | 6.320 | 6.250 | 6.300 | 255,822 | -0.51(-7.49%) |
Jun 16, 2023 | 6.790 | 6.836 | 6.790 | 6.810 | 80,919 | -0.13(-1.87%) |
Jun 15, 2023 | 6.880 | 6.940 | 6.840 | 6.940 | 100,027 | +0.07(+1.02%) |
Jun 14, 2023 | 6.990 | 7.014 | 6.780 | 6.870 | 50,519 | +0.11(+1.63%) |
Jun 13, 2023 | 6.730 | 6.790 | 6.720 | 6.760 | 233,785 | +0.35(+5.46%) |
Jun 12, 2023 | 6.410 | 6.450 | 6.350 | 6.410 | 209,325 | -0.02(-0.31%) |
Jun 09, 2023 | 6.430 | 6.480 | 6.390 | 6.430 | 73,000 | +0.06(+0.94%) |
Jun 08, 2023 | 6.337 | 6.390 | 6.330 | 6.370 | 111,030 | +0.14(+2.25%) |
Jun 07, 2023 | 6.200 | 6.315 | 6.200 | 6.230 | 293,496 | +0.08(+1.27%) |
Jun 06, 2023 | 6.070 | 6.170 | 6.070 | 6.152 | 359,625 | -0.09(-1.41%) |
Jun 05, 2023 | 6.303 | 6.320 | 6.220 | 6.240 | 168,202 | -0.15(-2.29%) |
Jun 02, 2023 | 6.370 | 6.450 | 6.301 | 6.386 | 156,514 | +0.28(+4.52%) |