Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.890 | 6.000 | 5.820 | 5.950 | 800,465 | +0.18(+3.12%) |
May 16, 2024 | 5.660 | 5.770 | 5.610 | 5.770 | 501,702 | +0.08(+1.41%) |
May 15, 2024 | 5.320 | 5.780 | 5.230 | 5.690 | 1,575,098 | +0.48(+9.21%) |
May 14, 2024 | 5.220 | 5.290 | 5.130 | 5.210 | 391,874 | +0.05(+0.97%) |
May 13, 2024 | 5.270 | 5.310 | 5.130 | 5.160 | 205,739 | -0.13(-2.46%) |
May 10, 2024 | 5.410 | 5.420 | 5.250 | 5.290 | 195,521 | -0.07(-1.31%) |
May 09, 2024 | 5.340 | 5.410 | 5.290 | 5.360 | 375,839 | +0.02(+0.37%) |
May 08, 2024 | 5.310 | 5.400 | 5.290 | 5.340 | 275,615 | +0.00(+0.00%) |
May 07, 2024 | 5.410 | 5.440 | 5.330 | 5.340 | 207,510 | -0.07(-1.29%) |
May 06, 2024 | 5.400 | 5.470 | 5.380 | 5.410 | 221,640 | +0.07(+1.31%) |
May 03, 2024 | 5.370 | 5.370 | 5.300 | 5.340 | 313,401 | -0.01(-0.19%) |
May 02, 2024 | 5.400 | 5.410 | 5.300 | 5.350 | 150,959 | -0.08(-1.47%) |
May 01, 2024 | 5.410 | 5.520 | 5.380 | 5.430 | 212,714 | +0.08(+1.50%) |
Apr 30, 2024 | 5.400 | 5.440 | 5.350 | 5.350 | 203,911 | -0.15(-2.73%) |
Apr 29, 2024 | 5.520 | 5.520 | 5.380 | 5.500 | 372,486 | +0.00(+0.00%) |
Apr 26, 2024 | 5.640 | 5.670 | 5.470 | 5.500 | 314,387 | -0.08(-1.43%) |
Apr 25, 2024 | 5.480 | 5.600 | 5.410 | 5.580 | 244,118 | +0.13(+2.39%) |
Apr 24, 2024 | 5.480 | 5.550 | 5.450 | 5.450 | 405,056 | -0.02(-0.37%) |
Apr 23, 2024 | 5.260 | 5.530 | 5.260 | 5.470 | 395,998 | +0.19(+3.60%) |
Apr 22, 2024 | 5.320 | 5.400 | 5.250 | 5.280 | 407,083 | -0.16(-2.94%) |
Apr 19, 2024 | 5.450 | 5.500 | 5.420 | 5.440 | 331,920 | -0.03(-0.55%) |
Apr 18, 2024 | 5.380 | 5.570 | 5.330 | 5.470 | 288,361 | +0.09(+1.67%) |
Apr 17, 2024 | 5.450 | 5.570 | 5.340 | 5.380 | 280,070 | -0.03(-0.55%) |
Apr 16, 2024 | 5.400 | 5.500 | 5.310 | 5.410 | 385,766 | -0.01(-0.18%) |
Apr 15, 2024 | 5.500 | 5.500 | 5.400 | 5.420 | 420,294 | -0.01(-0.18%) |
Apr 12, 2024 | 5.800 | 5.940 | 5.380 | 5.430 | 478,106 | -0.27(-4.74%) |
Apr 11, 2024 | 5.610 | 5.720 | 5.530 | 5.700 | 375,796 | +0.12(+2.15%) |
Apr 10, 2024 | 5.280 | 5.590 | 5.250 | 5.580 | 513,544 | +0.22(+4.10%) |
Apr 09, 2024 | 5.390 | 5.460 | 5.250 | 5.360 | 382,319 | +0.05(+0.94%) |
Apr 08, 2024 | 5.430 | 5.510 | 5.300 | 5.310 | 207,685 | -0.10(-1.85%) |
Apr 05, 2024 | 5.270 | 5.460 | 5.250 | 5.410 | 330,752 | +0.15(+2.85%) |
Apr 04, 2024 | 5.270 | 5.330 | 5.160 | 5.260 | 400,117 | -0.02(-0.38%) |
Apr 03, 2024 | 5.180 | 5.300 | 5.180 | 5.280 | 414,100 | +0.09(+1.73%) |
Apr 02, 2024 | 5.230 | 5.280 | 5.130 | 5.190 | 237,725 | -0.01(-0.19%) |
Apr 01, 2024 | 5.170 | 5.280 | 5.050 | 5.200 | 411,657 | +0.07(+1.36%) |
Mar 28, 2024 | 5.130 | 0 | +0.10(+1.99%) | |||
Mar 27, 2024 | 4.870 | 5.080 | 4.830 | 5.030 | 559,653 | +0.20(+4.14%) |
Mar 26, 2024 | 4.840 | 4.910 | 4.820 | 4.830 | 244,834 | +0.04(+0.84%) |
Mar 25, 2024 | 4.880 | 5.000 | 4.790 | 4.790 | 391,067 | -0.11(-2.24%) |
Mar 22, 2024 | 4.820 | 4.920 | 4.800 | 4.900 | 716,806 | +0.05(+1.03%) |
Mar 21, 2024 | 4.960 | 4.960 | 4.800 | 4.850 | 410,409 | -0.06(-1.22%) |
Mar 20, 2024 | 4.920 | 4.960 | 4.800 | 4.910 | 432,164 | +0.11(+2.29%) |
Mar 19, 2024 | 4.900 | 4.940 | 4.800 | 4.800 | 390,192 | -0.14(-2.83%) |
Mar 18, 2024 | 5.010 | 5.050 | 4.900 | 4.940 | 239,359 | -0.14(-2.76%) |
Mar 15, 2024 | 4.980 | 5.120 | 4.960 | 5.080 | 3,210,004 | +0.06(+1.20%) |
Mar 14, 2024 | 5.000 | 5.060 | 4.980 | 5.020 | 400,727 | +0.01(+0.20%) |
Mar 13, 2024 | 4.910 | 5.090 | 4.830 | 5.010 | 386,406 | +0.14(+2.87%) |
Mar 12, 2024 | 4.920 | 4.920 | 4.750 | 4.870 | 425,678 | -0.12(-2.40%) |
Mar 11, 2024 | 5.030 | 5.170 | 4.950 | 4.990 | 863,726 | +0.00(+0.00%) |
Mar 08, 2024 | 5.100 | 5.120 | 4.970 | 4.990 | 271,806 | -0.03(-0.60%) |
Mar 07, 2024 | 5.180 | 5.220 | 4.970 | 5.020 | 341,669 | -0.08(-1.57%) |
Mar 06, 2024 | 4.840 | 5.280 | 4.810 | 5.100 | 613,788 | +0.32(+6.69%) |
Mar 05, 2024 | 4.840 | 4.860 | 4.690 | 4.780 | 386,833 | -0.01(-0.21%) |
Mar 04, 2024 | 4.740 | 4.840 | 4.720 | 4.790 | 457,895 | +0.10(+2.13%) |
Mar 01, 2024 | 4.540 | 4.710 | 4.450 | 4.690 | 762,486 | +0.22(+4.92%) |
Feb 29, 2024 | 4.460 | 4.590 | 4.420 | 4.470 | 1,099,615 | +0.06(+1.36%) |
Feb 28, 2024 | 4.370 | 4.440 | 4.300 | 4.410 | 665,661 | +0.06(+1.38%) |
Feb 27, 2024 | 4.550 | 4.550 | 4.320 | 4.350 | 377,699 | -0.16(-3.55%) |
Feb 26, 2024 | 4.890 | 4.890 | 4.490 | 4.510 | 1,049,566 | -0.40(-8.15%) |
Feb 23, 2024 | 4.800 | 5.000 | 4.720 | 4.910 | 1,746,455 | +0.11(+2.29%) |
Feb 22, 2024 | 4.840 | 4.860 | 4.730 | 4.800 | 906,994 | -0.07(-1.44%) |
Feb 21, 2024 | 4.750 | 4.870 | 4.650 | 4.870 | 1,442,382 | +0.06(+1.25%) |
Feb 20, 2024 | 4.670 | 4.820 | 4.550 | 4.810 | 1,417,288 | +0.10(+2.12%) |
Feb 16, 2024 | 4.710 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 4.580 | 4.760 | 4.570 | 4.710 | 435,945 | +0.18(+3.97%) |
Feb 14, 2024 | 4.430 | 4.540 | 4.340 | 4.530 | 585,546 | +0.14(+3.19%) |
Feb 13, 2024 | 4.610 | 4.610 | 4.360 | 4.390 | 365,502 | -0.34(-7.19%) |
Feb 12, 2024 | 4.720 | 4.820 | 4.710 | 4.730 | 410,047 | +0.00(+0.00%) |
Feb 09, 2024 | 4.790 | 4.800 | 4.690 | 4.730 | 548,847 | -0.07(-1.46%) |
Feb 08, 2024 | 4.910 | 4.910 | 4.800 | 4.800 | 342,307 | -0.12(-2.44%) |
Feb 07, 2024 | 4.750 | 4.920 | 4.670 | 4.920 | 1,036,136 | +0.19(+4.02%) |
Feb 06, 2024 | 4.730 | 4.790 | 4.650 | 4.730 | 600,404 | +0.01(+0.21%) |
Feb 05, 2024 | 4.740 | 4.770 | 4.640 | 4.720 | 718,434 | -0.10(-2.07%) |
Feb 02, 2024 | 4.560 | 4.820 | 4.540 | 4.820 | 676,744 | +0.13(+2.77%) |
Feb 01, 2024 | 4.490 | 4.710 | 4.490 | 4.690 | 760,190 | +0.21(+4.69%) |
Jan 31, 2024 | 4.710 | 4.790 | 4.470 | 4.480 | 390,221 | -0.23(-4.88%) |
Jan 30, 2024 | 4.460 | 4.720 | 4.460 | 4.710 | 2,917,629 | +0.26(+5.84%) |
Jan 29, 2024 | 4.580 | 4.690 | 4.450 | 4.450 | 3,860,859 | -0.11(-2.41%) |
Jan 26, 2024 | 4.650 | 4.680 | 4.560 | 4.560 | 560,345 | -0.10(-2.15%) |
Jan 25, 2024 | 4.580 | 4.660 | 4.500 | 4.660 | 658,541 | +0.17(+3.79%) |
Jan 24, 2024 | 4.590 | 4.610 | 4.440 | 4.490 | 623,180 | -0.05(-1.10%) |
Jan 23, 2024 | 4.410 | 4.550 | 4.410 | 4.540 | 676,520 | +0.12(+2.71%) |
Jan 22, 2024 | 4.390 | 4.460 | 4.310 | 4.420 | 576,244 | +0.00(+0.00%) |
Jan 19, 2024 | 4.460 | 4.460 | 4.310 | 4.420 | 631,641 | -0.05(-1.12%) |
Jan 18, 2024 | 4.250 | 4.500 | 4.230 | 4.470 | 1,241,263 | +0.24(+5.67%) |
Jan 17, 2024 | 4.220 | 4.280 | 4.070 | 4.230 | 1,264,303 | -0.09(-2.08%) |
Jan 16, 2024 | 4.200 | 4.380 | 4.200 | 4.320 | 974,224 | -0.08(-1.82%) |
Jan 15, 2024 | 4.540 | 4.640 | 4.370 | 4.400 | 187,561 | -0.08(-1.79%) |
Jan 12, 2024 | 4.280 | 4.530 | 4.280 | 4.480 | 1,782,367 | +0.28(+6.67%) |
Jan 11, 2024 | 4.250 | 4.340 | 4.170 | 4.200 | 408,526 | -0.05(-1.18%) |
Jan 10, 2024 | 4.240 | 4.320 | 4.210 | 4.250 | 429,449 | +0.03(+0.71%) |
Jan 09, 2024 | 4.190 | 4.220 | 4.160 | 4.220 | 437,112 | +0.03(+0.72%) |
Jan 08, 2024 | 4.180 | 4.280 | 4.170 | 4.190 | 577,284 | -0.01(-0.24%) |
Jan 05, 2024 | 4.190 | 4.260 | 4.150 | 4.200 | 938,270 | +0.00(+0.00%) |
Jan 04, 2024 | 4.150 | 4.200 | 4.090 | 4.200 | 1,069,071 | +0.06(+1.45%) |
Jan 03, 2024 | 4.160 | 4.200 | 4.040 | 4.140 | 1,195,187 | -0.11(-2.59%) |
Jan 02, 2024 | 4.300 | 4.420 | 4.220 | 4.250 | 532,775 | -0.07(-1.62%) |
Dec 29, 2023 | 4.320 | 0 | -0.02(-0.46%) | |||
Dec 28, 2023 | 4.500 | 4.550 | 4.340 | 4.340 | 605,554 | -0.18(-3.98%) |
Dec 27, 2023 | 4.500 | 4.580 | 4.420 | 4.520 | 572,084 | +0.02(+0.44%) |
Dec 22, 2023 | 4.500 | 0 | +0.04(+0.90%) | |||
Dec 21, 2023 | 4.360 | 4.520 | 4.300 | 4.460 | 1,182,291 | +0.15(+3.48%) |
Dec 20, 2023 | 4.380 | 4.480 | 4.300 | 4.310 | 424,186 | -0.12(-2.71%) |
Dec 19, 2023 | 4.180 | 4.460 | 4.170 | 4.430 | 1,700,083 | +0.27(+6.49%) |
Dec 18, 2023 | 4.100 | 4.160 | 3.960 | 4.160 | 645,476 | +0.05(+1.22%) |
Dec 15, 2023 | 4.130 | 4.170 | 3.970 | 4.110 | 2,212,870 | +0.08(+1.99%) |
Dec 14, 2023 | 4.090 | 4.180 | 3.930 | 4.030 | 1,103,664 | +0.00(+0.00%) |
Dec 13, 2023 | 3.600 | 4.050 | 3.570 | 4.030 | 1,228,295 | +0.41(+11.33%) |
Dec 12, 2023 | 3.610 | 3.680 | 3.530 | 3.620 | 603,734 | +0.00(+0.00%) |
Dec 11, 2023 | 3.750 | 3.820 | 3.580 | 3.620 | 794,169 | -0.20(-5.24%) |
Dec 08, 2023 | 3.830 | 3.930 | 3.780 | 3.820 | 348,264 | -0.08(-2.05%) |
Dec 07, 2023 | 3.950 | 4.000 | 3.860 | 3.900 | 366,306 | -0.05(-1.27%) |
Dec 06, 2023 | 4.010 | 4.050 | 3.910 | 3.950 | 311,112 | -0.01(-0.25%) |
Dec 05, 2023 | 4.090 | 4.110 | 3.960 | 3.960 | 399,356 | -0.13(-3.18%) |
Dec 04, 2023 | 4.050 | 4.210 | 4.050 | 4.090 | 535,016 | -0.03(-0.73%) |
Dec 01, 2023 | 4.040 | 4.150 | 4.030 | 4.120 | 585,116 | +0.05(+1.23%) |
Nov 30, 2023 | 4.010 | 4.090 | 3.950 | 4.070 | 496,018 | +0.00(+0.00%) |
Nov 29, 2023 | 4.060 | 4.110 | 4.040 | 4.070 | 400,615 | +0.02(+0.49%) |
Nov 28, 2023 | 4.040 | 4.130 | 3.980 | 4.050 | 1,081,730 | +0.06(+1.50%) |
Nov 27, 2023 | 4.050 | 4.090 | 3.890 | 3.990 | 2,859,040 | -0.04(-0.99%) |
Nov 24, 2023 | 3.950 | 4.070 | 3.950 | 4.030 | 962,757 | +0.09(+2.28%) |
Nov 23, 2023 | 3.920 | 4.000 | 3.920 | 3.940 | 301,598 | +0.03(+0.77%) |
Nov 22, 2023 | 3.980 | 4.000 | 3.900 | 3.910 | 930,956 | -0.08(-2.01%) |
Nov 21, 2023 | 4.040 | 4.110 | 3.970 | 3.990 | 410,722 | -0.02(-0.50%) |
Nov 20, 2023 | 3.930 | 4.010 | 3.900 | 4.010 | 487,463 | +0.07(+1.78%) |
Nov 17, 2023 | 4.010 | 4.030 | 3.900 | 3.940 | 336,065 | -0.05(-1.25%) |
Nov 16, 2023 | 4.030 | 4.230 | 3.950 | 3.990 | 530,582 | -0.06(-1.48%) |
Nov 15, 2023 | 4.000 | 4.090 | 3.930 | 4.050 | 690,120 | +0.04(+1.00%) |
Nov 14, 2023 | 4.050 | 4.060 | 3.900 | 4.010 | 553,762 | -0.01(-0.25%) |
Nov 13, 2023 | 4.070 | 4.140 | 4.020 | 4.020 | 137,163 | -0.04(-0.99%) |
Nov 10, 2023 | 4.050 | 4.110 | 3.950 | 4.060 | 195,096 | -0.04(-0.98%) |
Nov 09, 2023 | 4.170 | 4.250 | 4.070 | 4.100 | 308,611 | -0.04(-0.97%) |
Nov 08, 2023 | 4.280 | 4.340 | 4.090 | 4.140 | 313,243 | -0.17(-3.94%) |
Nov 07, 2023 | 4.380 | 4.410 | 4.180 | 4.310 | 325,720 | -0.10(-2.27%) |
Nov 06, 2023 | 4.460 | 4.550 | 4.380 | 4.410 | 314,066 | -0.05(-1.12%) |
Nov 03, 2023 | 4.400 | 4.530 | 4.400 | 4.460 | 533,082 | +0.11(+2.53%) |
Nov 02, 2023 | 4.260 | 4.420 | 4.220 | 4.350 | 324,289 | +0.12(+2.84%) |
Nov 01, 2023 | 4.250 | 4.280 | 4.130 | 4.230 | 282,917 | -0.02(-0.47%) |
Oct 31, 2023 | 4.280 | 4.450 | 4.210 | 4.250 | 387,815 | -0.03(-0.70%) |
Oct 30, 2023 | 4.850 | 4.850 | 4.190 | 4.280 | 687,174 | -0.55(-11.39%) |
Oct 27, 2023 | 4.710 | 4.840 | 4.650 | 4.830 | 238,077 | +0.14(+2.99%) |
Oct 26, 2023 | 4.700 | 4.720 | 4.560 | 4.690 | 243,142 | -0.04(-0.85%) |
Oct 25, 2023 | 4.730 | 4.850 | 4.720 | 4.730 | 185,228 | -0.04(-0.84%) |
Oct 24, 2023 | 4.820 | 4.900 | 4.720 | 4.770 | 415,701 | -0.03(-0.63%) |
Oct 23, 2023 | 4.820 | 4.900 | 4.580 | 4.800 | 483,571 | +0.00(+0.00%) |
Oct 20, 2023 | 4.720 | 4.900 | 4.680 | 4.800 | 644,069 | +0.13(+2.78%) |
Oct 19, 2023 | 4.630 | 4.700 | 4.570 | 4.670 | 331,079 | +0.02(+0.43%) |
Oct 18, 2023 | 4.820 | 4.900 | 4.610 | 4.650 | 406,324 | -0.14(-2.92%) |
Oct 17, 2023 | 4.610 | 4.910 | 4.600 | 4.790 | 590,892 | +0.21(+4.59%) |
Oct 16, 2023 | 4.440 | 4.620 | 4.410 | 4.580 | 424,484 | +0.14(+3.15%) |
Oct 13, 2023 | 4.400 | 4.530 | 4.400 | 4.440 | 476,559 | +0.13(+3.02%) |
Oct 12, 2023 | 4.460 | 4.460 | 4.280 | 4.310 | 199,225 | -0.14(-3.15%) |
Oct 11, 2023 | 4.480 | 4.570 | 4.420 | 4.450 | 359,649 | +0.01(+0.23%) |
Oct 10, 2023 | 4.490 | 4.540 | 4.400 | 4.440 | 330,680 | -0.02(-0.45%) |
Oct 06, 2023 | 4.460 | 0 | +0.11(+2.53%) | |||
Oct 05, 2023 | 4.330 | 4.420 | 4.270 | 4.350 | 273,663 | +0.04(+0.93%) |
Oct 04, 2023 | 4.570 | 4.570 | 4.250 | 4.310 | 350,746 | -0.22(-4.86%) |
Oct 03, 2023 | 4.610 | 4.650 | 4.510 | 4.530 | 280,217 | -0.11(-2.37%) |
Oct 02, 2023 | 4.810 | 4.850 | 4.610 | 4.640 | 364,238 | -0.16(-3.33%) |
Sep 29, 2023 | 5.200 | 5.200 | 4.780 | 4.800 | 1,274,944 | -0.30(-5.88%) |
Sep 28, 2023 | 5.110 | 5.130 | 5.010 | 5.100 | 951,363 | -0.04(-0.78%) |
Sep 27, 2023 | 5.230 | 5.260 | 5.110 | 5.140 | 333,895 | -0.10(-1.91%) |
Sep 26, 2023 | 5.300 | 5.320 | 5.240 | 5.240 | 346,551 | -0.12(-2.24%) |
Sep 25, 2023 | 5.320 | 5.360 | 5.300 | 5.360 | 412,011 | -0.02(-0.37%) |
Sep 22, 2023 | 5.490 | 5.550 | 5.380 | 5.380 | 200,693 | -0.12(-2.18%) |
Sep 21, 2023 | 5.570 | 5.590 | 5.490 | 5.500 | 210,568 | -0.18(-3.17%) |
Sep 20, 2023 | 5.700 | 5.780 | 5.660 | 5.680 | 176,652 | +0.00(+0.00%) |
Sep 19, 2023 | 5.880 | 5.880 | 5.680 | 5.680 | 231,727 | -0.23(-3.89%) |
Sep 18, 2023 | 5.980 | 5.980 | 5.800 | 5.910 | 409,545 | -0.09(-1.50%) |
Sep 15, 2023 | 5.910 | 6.140 | 5.880 | 6.000 | 6,879,737 | +0.14(+2.39%) |
Sep 14, 2023 | 5.840 | 5.930 | 5.780 | 5.860 | 470,323 | +0.02(+0.34%) |
Sep 13, 2023 | 6.020 | 6.020 | 5.840 | 5.840 | 389,925 | -0.18(-2.99%) |
Sep 12, 2023 | 5.940 | 6.100 | 5.940 | 6.020 | 343,949 | -0.02(-0.33%) |
Sep 11, 2023 | 6.070 | 6.300 | 5.990 | 6.040 | 717,007 | +0.04(+0.67%) |
Sep 08, 2023 | 6.080 | 6.300 | 6.000 | 6.000 | 468,020 | -0.07(-1.15%) |
Sep 07, 2023 | 6.080 | 6.130 | 6.020 | 6.070 | 263,175 | -0.04(-0.65%) |
Sep 06, 2023 | 6.150 | 6.240 | 6.100 | 6.110 | 344,369 | -0.06(-0.97%) |
Sep 05, 2023 | 6.360 | 6.480 | 6.140 | 6.170 | 483,155 | -0.26(-4.04%) |
Sep 01, 2023 | 6.430 | 0 | -0.01(-0.16%) | |||
Aug 31, 2023 | 6.420 | 6.450 | 6.350 | 6.440 | 559,310 | +0.01(+0.16%) |
Aug 30, 2023 | 6.410 | 6.500 | 6.360 | 6.430 | 360,790 | +0.03(+0.47%) |
Aug 29, 2023 | 6.330 | 6.420 | 6.310 | 6.400 | 249,294 | +0.03(+0.47%) |
Aug 28, 2023 | 6.330 | 6.440 | 6.250 | 6.370 | 269,724 | +0.06(+0.95%) |
Aug 25, 2023 | 6.350 | 6.420 | 6.230 | 6.310 | 176,787 | -0.06(-0.94%) |
Aug 24, 2023 | 6.400 | 6.480 | 6.250 | 6.370 | 212,720 | -0.06(-0.93%) |
Aug 23, 2023 | 6.320 | 6.500 | 6.320 | 6.430 | 726,491 | +0.13(+2.06%) |
Aug 22, 2023 | 6.320 | 6.360 | 6.100 | 6.300 | 409,277 | -0.01(-0.16%) |
Aug 21, 2023 | 6.070 | 6.330 | 6.050 | 6.310 | 480,652 | +0.26(+4.30%) |
Aug 18, 2023 | 6.030 | 6.110 | 5.960 | 6.050 | 212,051 | +0.01(+0.17%) |
Aug 17, 2023 | 6.060 | 6.100 | 5.990 | 6.040 | 173,254 | -0.03(-0.49%) |
Aug 16, 2023 | 6.050 | 6.200 | 6.030 | 6.070 | 336,189 | -0.01(-0.16%) |
Aug 15, 2023 | 6.100 | 6.100 | 6.000 | 6.080 | 457,866 | -0.06(-0.98%) |
Aug 14, 2023 | 6.060 | 6.160 | 6.000 | 6.140 | 312,241 | +0.01(+0.16%) |
Aug 11, 2023 | 6.130 | 6.200 | 6.100 | 6.130 | 157,399 | -0.04(-0.65%) |
Aug 10, 2023 | 6.160 | 6.250 | 6.060 | 6.170 | 232,691 | +0.01(+0.16%) |
Aug 09, 2023 | 6.170 | 6.180 | 6.020 | 6.160 | 366,068 | +0.01(+0.16%) |
Aug 08, 2023 | 6.000 | 6.260 | 6.000 | 6.150 | 158,092 | +0.03(+0.49%) |
Aug 04, 2023 | 6.120 | 0 | +0.20(+3.38%) | |||
Aug 03, 2023 | 5.900 | 5.940 | 5.850 | 5.920 | 295,631 | +0.03(+0.51%) |
Aug 02, 2023 | 5.970 | 5.990 | 5.860 | 5.890 | 197,078 | -0.08(-1.34%) |
Aug 01, 2023 | 6.040 | 6.130 | 5.940 | 5.970 | 143,094 | -0.19(-3.08%) |
Jul 31, 2023 | 6.100 | 6.240 | 6.070 | 6.160 | 209,905 | +0.09(+1.48%) |
Jul 28, 2023 | 5.900 | 6.090 | 5.800 | 6.070 | 983,195 | +0.22(+3.76%) |
Jul 27, 2023 | 6.000 | 6.000 | 5.820 | 5.850 | 364,985 | -0.19(-3.15%) |
Jul 26, 2023 | 6.030 | 6.060 | 5.940 | 6.040 | 566,863 | +0.00(+0.00%) |
Jul 25, 2023 | 5.980 | 6.080 | 5.960 | 6.040 | 124,749 | +0.08(+1.34%) |
Jul 24, 2023 | 6.000 | 6.010 | 5.850 | 5.960 | 183,565 | -0.05(-0.83%) |
Jul 21, 2023 | 5.970 | 6.050 | 5.960 | 6.010 | 139,137 | +0.03(+0.50%) |
Jul 20, 2023 | 6.100 | 6.110 | 5.980 | 5.980 | 98,193 | -0.15(-2.45%) |
Jul 19, 2023 | 6.120 | 6.210 | 6.110 | 6.130 | 123,658 | -0.02(-0.33%) |
Jul 18, 2023 | 6.250 | 6.350 | 6.140 | 6.150 | 332,475 | -0.01(-0.16%) |
Jul 17, 2023 | 6.170 | 6.230 | 6.080 | 6.160 | 109,411 | -0.09(-1.44%) |
Jul 14, 2023 | 6.210 | 6.250 | 6.180 | 6.250 | 1,268,055 | +0.04(+0.64%) |
Jul 13, 2023 | 6.130 | 6.240 | 6.100 | 6.210 | 984,045 | +0.06(+0.98%) |
Jul 12, 2023 | 5.820 | 6.160 | 5.820 | 6.150 | 771,892 | +0.42(+7.33%) |
Jul 11, 2023 | 5.730 | 5.820 | 5.680 | 5.730 | 311,123 | +0.02(+0.35%) |
Jul 10, 2023 | 5.540 | 5.730 | 5.510 | 5.710 | 752,069 | +0.15(+2.70%) |
Jul 07, 2023 | 5.550 | 5.620 | 5.520 | 5.560 | 201,214 | +0.05(+0.91%) |
Jul 06, 2023 | 5.590 | 5.620 | 5.440 | 5.510 | 282,305 | -0.14(-2.48%) |
Jul 05, 2023 | 5.640 | 5.710 | 5.600 | 5.650 | 196,056 | -0.08(-1.40%) |
Jul 04, 2023 | 5.500 | 5.780 | 5.500 | 5.730 | 345,642 | +0.17(+3.06%) |
Jun 30, 2023 | 5.560 | 0 | +0.18(+3.35%) | |||
Jun 29, 2023 | 5.270 | 5.380 | 5.270 | 5.380 | 214,439 | +0.09(+1.70%) |
Jun 28, 2023 | 5.200 | 5.340 | 5.200 | 5.290 | 255,533 | -0.02(-0.38%) |
Jun 27, 2023 | 5.330 | 5.350 | 5.210 | 5.310 | 131,567 | -0.02(-0.38%) |
Jun 26, 2023 | 5.360 | 5.390 | 5.300 | 5.330 | 136,447 | -0.01(-0.19%) |
Jun 23, 2023 | 5.200 | 5.380 | 5.140 | 5.340 | 570,133 | -0.04(-0.74%) |
Jun 22, 2023 | 5.390 | 5.410 | 5.230 | 5.380 | 374,029 | -0.03(-0.55%) |
Jun 21, 2023 | 5.210 | 5.430 | 5.190 | 5.410 | 1,265,668 | +0.14(+2.66%) |
Jun 20, 2023 | 5.250 | 5.300 | 5.130 | 5.270 | 397,365 | -0.06(-1.13%) |
Jun 19, 2023 | 5.250 | 5.360 | 5.240 | 5.330 | 87,919 | +0.07(+1.33%) |
Jun 16, 2023 | 5.260 | 5.280 | 5.140 | 5.260 | 1,017,771 | +0.04(+0.77%) |