Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.910 | 4.920 | 4.810 | 4.850 | 538,510 | -0.07(-1.42%) |
May 23, 2024 | 5.060 | 5.070 | 4.835 | 4.920 | 781,729 | -0.13(-2.57%) |
May 22, 2024 | 4.890 | 5.080 | 4.890 | 5.050 | 1,156,732 | +0.15(+3.06%) |
May 21, 2024 | 4.940 | 4.955 | 4.835 | 4.900 | 839,572 | -0.03(-0.61%) |
May 20, 2024 | 4.890 | 4.980 | 4.875 | 4.930 | 822,748 | +0.01(+0.20%) |
May 17, 2024 | 5.240 | 5.240 | 4.910 | 4.920 | 1,001,954 | -0.31(-5.93%) |
May 16, 2024 | 5.360 | 5.380 | 5.210 | 5.230 | 865,550 | -0.15(-2.88%) |
May 15, 2024 | 5.480 | 5.550 | 5.235 | 5.385 | 867,534 | -0.07(-1.19%) |
May 14, 2024 | 5.140 | 5.450 | 5.080 | 5.450 | 1,127,368 | +0.29(+5.62%) |
May 13, 2024 | 4.830 | 5.200 | 4.830 | 5.160 | 1,100,410 | +0.30(+6.17%) |
May 10, 2024 | 5.090 | 5.150 | 4.800 | 4.860 | 1,036,849 | -0.18(-3.67%) |
May 09, 2024 | 5.000 | 5.236 | 4.770 | 5.045 | 1,166,201 | -0.26(-4.99%) |
May 08, 2024 | 5.530 | 5.530 | 5.295 | 5.310 | 810,258 | -0.23(-4.15%) |
May 07, 2024 | 5.570 | 5.590 | 5.480 | 5.540 | 607,140 | +0.04(+0.73%) |
May 06, 2024 | 5.530 | 5.590 | 5.431 | 5.500 | 723,625 | +0.01(+0.18%) |
May 03, 2024 | 5.540 | 5.565 | 5.440 | 5.490 | 668,077 | +0.01(+0.18%) |
May 02, 2024 | 5.370 | 5.490 | 5.240 | 5.480 | 822,353 | +0.16(+3.01%) |
May 01, 2024 | 5.300 | 5.420 | 5.210 | 5.320 | 410,822 | +0.03(+0.57%) |
Apr 30, 2024 | 5.380 | 5.385 | 5.280 | 5.290 | 772,757 | -0.11(-2.04%) |
Apr 29, 2024 | 5.310 | 5.415 | 5.310 | 5.400 | 549,180 | +0.08(+1.50%) |
Apr 26, 2024 | 5.270 | 5.365 | 5.260 | 5.320 | 534,356 | +0.06(+1.14%) |
Apr 25, 2024 | 5.420 | 5.440 | 5.250 | 5.260 | 751,207 | -0.24(-4.36%) |
Apr 24, 2024 | 5.490 | 5.530 | 5.420 | 5.500 | 878,512 | -0.03(-0.54%) |
Apr 23, 2024 | 5.350 | 5.530 | 5.350 | 5.530 | 712,052 | +0.18(+3.36%) |
Apr 22, 2024 | 5.270 | 5.380 | 5.260 | 5.350 | 672,944 | +0.07(+1.33%) |
Apr 19, 2024 | 5.220 | 5.340 | 5.215 | 5.280 | 660,424 | +0.03(+0.57%) |
Apr 18, 2024 | 5.250 | 5.330 | 5.200 | 5.250 | 658,320 | +0.00(+0.00%) |
Apr 17, 2024 | 5.230 | 5.370 | 5.185 | 5.250 | 1,086,135 | +0.03(+0.57%) |
Apr 16, 2024 | 5.390 | 5.390 | 5.220 | 5.220 | 546,027 | -0.19(-3.51%) |
Apr 15, 2024 | 5.520 | 5.560 | 5.395 | 5.410 | 660,224 | -0.11(-1.99%) |
Apr 12, 2024 | 5.740 | 5.745 | 5.490 | 5.520 | 418,379 | -0.25(-4.33%) |
Apr 11, 2024 | 5.810 | 5.840 | 5.750 | 5.770 | 430,094 | -0.02(-0.35%) |
Apr 10, 2024 | 5.820 | 5.830 | 5.720 | 5.790 | 676,650 | -0.14(-2.36%) |
Apr 09, 2024 | 5.950 | 6.045 | 5.850 | 5.930 | 761,646 | +0.01(+0.17%) |
Apr 08, 2024 | 5.960 | 5.990 | 5.840 | 5.920 | 828,266 | -0.04(-0.67%) |
Apr 05, 2024 | 5.790 | 6.050 | 5.770 | 5.960 | 929,517 | -0.05(-0.83%) |
Apr 04, 2024 | 6.200 | 6.350 | 6.000 | 6.010 | 763,719 | -0.17(-2.75%) |
Apr 03, 2024 | 6.000 | 6.190 | 5.940 | 6.180 | 906,412 | +0.17(+2.83%) |
Apr 02, 2024 | 6.010 | 6.050 | 5.850 | 6.010 | 898,142 | -0.07(-1.15%) |
Apr 01, 2024 | 6.160 | 6.265 | 6.080 | 6.080 | 638,079 | -0.07(-1.14%) |
Mar 28, 2024 | 6.150 | 6.230 | 6.095 | 6.150 | 1,183,738 | +0.01(+0.16%) |
Mar 27, 2024 | 6.110 | 6.250 | 6.090 | 6.140 | 739,040 | +0.06(+0.99%) |
Mar 26, 2024 | 6.280 | 6.355 | 6.080 | 6.080 | 626,838 | -0.14(-2.25%) |
Mar 25, 2024 | 6.350 | 6.375 | 6.130 | 6.220 | 773,730 | -0.10(-1.58%) |
Mar 22, 2024 | 6.310 | 6.370 | 6.225 | 6.320 | 707,590 | -0.02(-0.32%) |
Mar 21, 2024 | 6.510 | 6.580 | 6.340 | 6.340 | 1,000,439 | -0.18(-2.76%) |
Mar 20, 2024 | 6.680 | 6.690 | 6.430 | 6.520 | 619,326 | -0.21(-3.12%) |
Mar 19, 2024 | 6.760 | 6.825 | 6.590 | 6.730 | 730,718 | -0.07(-1.03%) |
Mar 18, 2024 | 6.700 | 6.960 | 6.660 | 6.800 | 1,229,311 | +0.15(+2.26%) |
Mar 15, 2024 | 6.830 | 6.970 | 6.620 | 6.650 | 8,103,806 | -0.23(-3.34%) |
Mar 14, 2024 | 7.030 | 7.130 | 6.870 | 6.880 | 1,087,279 | -0.15(-2.13%) |
Mar 13, 2024 | 7.030 | 7.200 | 6.975 | 7.030 | 757,395 | -0.03(-0.42%) |
Mar 12, 2024 | 6.890 | 7.125 | 6.890 | 7.060 | 861,033 | +0.15(+2.17%) |
Mar 11, 2024 | 7.230 | 7.300 | 6.845 | 6.910 | 805,468 | -0.32(-4.43%) |
Mar 08, 2024 | 7.340 | 7.430 | 7.120 | 7.230 | 819,741 | -0.06(-0.82%) |
Mar 07, 2024 | 7.010 | 7.290 | 6.980 | 7.290 | 968,140 | +0.32(+4.59%) |
Mar 06, 2024 | 7.010 | 7.060 | 6.840 | 6.970 | 1,192,223 | -0.03(-0.43%) |
Mar 05, 2024 | 6.890 | 7.010 | 6.885 | 7.000 | 931,834 | +0.11(+1.60%) |
Mar 04, 2024 | 7.300 | 7.300 | 6.830 | 6.890 | 1,114,962 | -0.38(-5.23%) |
Mar 01, 2024 | 7.230 | 7.370 | 7.015 | 7.270 | 1,024,458 | +0.07(+1.04%) |
Feb 29, 2024 | 7.810 | 7.810 | 6.945 | 7.195 | 1,276,834 | -0.54(-6.92%) |
Feb 28, 2024 | 7.320 | 8.040 | 7.281 | 7.730 | 2,151,279 | +0.70(+9.96%) |
Feb 27, 2024 | 7.090 | 7.150 | 6.970 | 7.030 | 649,251 | +0.02(+0.29%) |
Feb 26, 2024 | 6.930 | 7.030 | 6.870 | 7.010 | 581,494 | +0.05(+0.72%) |
Feb 23, 2024 | 6.710 | 6.990 | 6.660 | 6.960 | 608,752 | +0.25(+3.73%) |
Feb 22, 2024 | 6.840 | 6.850 | 6.565 | 6.710 | 960,131 | -0.18(-2.61%) |
Feb 21, 2024 | 6.790 | 7.035 | 6.790 | 6.890 | 950,747 | +0.07(+1.03%) |
Feb 20, 2024 | 6.700 | 6.880 | 6.580 | 6.820 | 751,262 | +0.07(+1.04%) |
Feb 16, 2024 | 6.840 | 6.840 | 6.725 | 6.750 | 678,565 | -0.14(-2.03%) |
Feb 15, 2024 | 6.970 | 7.010 | 6.790 | 6.890 | 625,416 | -0.05(-0.72%) |
Feb 14, 2024 | 7.000 | 7.020 | 6.720 | 6.940 | 708,693 | -0.04(-0.57%) |
Feb 13, 2024 | 7.270 | 7.280 | 6.900 | 6.980 | 691,365 | -0.37(-5.03%) |
Feb 12, 2024 | 7.140 | 7.380 | 7.140 | 7.350 | 678,670 | +0.16(+2.23%) |
Feb 09, 2024 | 7.240 | 7.250 | 7.090 | 7.190 | 508,090 | -0.03(-0.42%) |
Feb 08, 2024 | 7.070 | 7.300 | 7.035 | 7.220 | 651,039 | +0.15(+2.12%) |
Feb 07, 2024 | 7.510 | 7.510 | 7.060 | 7.070 | 688,916 | -0.46(-6.11%) |
Feb 06, 2024 | 7.330 | 7.560 | 7.280 | 7.530 | 701,059 | +0.17(+2.31%) |
Feb 05, 2024 | 7.400 | 7.405 | 7.250 | 7.360 | 608,003 | -0.08(-1.08%) |
Feb 02, 2024 | 7.320 | 7.520 | 7.208 | 7.440 | 652,048 | -0.05(-0.67%) |
Feb 01, 2024 | 7.400 | 7.530 | 7.260 | 7.490 | 669,192 | +0.12(+1.63%) |
Jan 31, 2024 | 7.520 | 7.570 | 7.340 | 7.370 | 834,237 | -0.21(-2.77%) |
Jan 30, 2024 | 7.760 | 7.760 | 7.440 | 7.580 | 741,053 | -0.23(-2.94%) |
Jan 29, 2024 | 7.520 | 7.860 | 7.520 | 7.810 | 929,074 | +0.22(+2.90%) |
Jan 26, 2024 | 7.830 | 7.831 | 7.570 | 7.590 | 484,295 | -0.21(-2.69%) |
Jan 25, 2024 | 8.040 | 8.040 | 7.760 | 7.800 | 867,260 | -0.17(-2.13%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.780 | 7.970 | 742,484 | +0.06(+0.76%) |
Jan 23, 2024 | 7.850 | 7.940 | 7.680 | 7.910 | 915,473 | +0.10(+1.28%) |
Jan 22, 2024 | 7.890 | 7.940 | 7.630 | 7.810 | 916,433 | +0.03(+0.39%) |
Jan 19, 2024 | 8.090 | 8.090 | 7.745 | 7.780 | 632,478 | -0.28(-3.47%) |
Jan 18, 2024 | 8.300 | 8.300 | 7.970 | 8.060 | 1,145,064 | -0.07(-0.86%) |
Jan 17, 2024 | 8.040 | 8.330 | 8.000 | 8.130 | 1,406,847 | +0.03(+0.37%) |
Jan 16, 2024 | 8.060 | 8.180 | 7.850 | 8.100 | 742,234 | +0.00(+0.00%) |
Jan 12, 2024 | 8.120 | 8.280 | 8.080 | 8.100 | 648,654 | +0.06(+0.75%) |
Jan 11, 2024 | 7.890 | 8.060 | 7.785 | 8.040 | 789,832 | +0.12(+1.52%) |
Jan 10, 2024 | 7.770 | 7.920 | 7.600 | 7.920 | 502,063 | +0.15(+1.93%) |
Jan 09, 2024 | 7.730 | 7.840 | 7.640 | 7.770 | 571,362 | -0.03(-0.38%) |
Jan 08, 2024 | 8.160 | 8.160 | 7.725 | 7.800 | 683,770 | -0.32(-3.94%) |
Jan 05, 2024 | 8.110 | 8.266 | 8.105 | 8.120 | 490,704 | +0.01(+0.12%) |
Jan 04, 2024 | 8.140 | 8.450 | 8.055 | 8.110 | 1,096,600 | +0.09(+1.12%) |
Jan 03, 2024 | 8.190 | 8.290 | 7.980 | 8.020 | 655,287 | -0.26(-3.14%) |
Jan 02, 2024 | 8.140 | 8.310 | 8.050 | 8.280 | 508,432 | +0.08(+0.98%) |
Dec 29, 2023 | 8.280 | 8.330 | 8.140 | 8.200 | 820,464 | -0.09(-1.09%) |
Dec 28, 2023 | 8.310 | 8.360 | 8.200 | 8.290 | 437,387 | -0.06(-0.72%) |
Dec 27, 2023 | 8.400 | 8.430 | 8.280 | 8.350 | 634,272 | +0.00(+0.00%) |
Dec 26, 2023 | 8.320 | 8.395 | 8.150 | 8.350 | 439,967 | +0.06(+0.72%) |
Dec 22, 2023 | 8.180 | 8.330 | 8.150 | 8.290 | 684,417 | +0.16(+1.97%) |
Dec 21, 2023 | 7.900 | 8.180 | 7.810 | 8.130 | 648,485 | +0.28(+3.57%) |
Dec 20, 2023 | 8.080 | 8.170 | 7.841 | 7.850 | 718,973 | -0.25(-3.09%) |
Dec 19, 2023 | 7.750 | 8.100 | 7.680 | 8.100 | 806,540 | +0.42(+5.47%) |
Dec 18, 2023 | 7.670 | 7.860 | 7.485 | 7.680 | 840,406 | +0.03(+0.39%) |
Dec 15, 2023 | 7.410 | 7.680 | 7.215 | 7.650 | 4,911,028 | +0.30(+4.08%) |
Dec 14, 2023 | 7.500 | 7.520 | 7.260 | 7.350 | 865,006 | -0.06(-0.81%) |
Dec 13, 2023 | 7.330 | 7.520 | 7.255 | 7.410 | 930,395 | +0.10(+1.37%) |
Dec 12, 2023 | 7.120 | 7.360 | 7.060 | 7.310 | 618,384 | +0.22(+3.10%) |
Dec 11, 2023 | 7.110 | 7.145 | 6.920 | 7.090 | 510,898 | -0.01(-0.14%) |
Dec 08, 2023 | 6.890 | 7.110 | 6.830 | 7.100 | 482,807 | +0.21(+3.05%) |
Dec 07, 2023 | 7.050 | 7.110 | 6.650 | 6.890 | 742,935 | -0.20(-2.75%) |
Dec 06, 2023 | 7.400 | 7.440 | 7.065 | 7.085 | 820,807 | -0.29(-3.87%) |
Dec 05, 2023 | 7.300 | 7.550 | 7.180 | 7.370 | 841,087 | +0.08(+1.10%) |
Dec 04, 2023 | 7.120 | 7.320 | 7.080 | 7.290 | 527,219 | +0.13(+1.82%) |
Dec 01, 2023 | 7.290 | 7.290 | 7.100 | 7.160 | 469,165 | -0.16(-2.19%) |
Nov 30, 2023 | 7.270 | 7.350 | 7.180 | 7.320 | 526,512 | +0.05(+0.69%) |
Nov 29, 2023 | 7.330 | 7.430 | 7.210 | 7.270 | 519,585 | +0.00(+0.00%) |
Nov 28, 2023 | 7.280 | 7.310 | 7.110 | 7.270 | 647,352 | -0.02(-0.27%) |
Nov 27, 2023 | 7.390 | 7.390 | 7.250 | 7.290 | 537,078 | -0.09(-1.22%) |
Nov 24, 2023 | 7.240 | 7.400 | 7.235 | 7.380 | 214,202 | +0.13(+1.79%) |
Nov 22, 2023 | 7.230 | 7.330 | 7.210 | 7.250 | 423,697 | +0.07(+0.97%) |
Nov 21, 2023 | 7.150 | 7.210 | 7.105 | 7.180 | 578,270 | -0.04(-0.55%) |
Nov 20, 2023 | 7.180 | 7.265 | 7.000 | 7.220 | 889,572 | +0.08(+1.12%) |
Nov 17, 2023 | 7.030 | 7.200 | 6.960 | 7.140 | 1,002,110 | +0.24(+3.48%) |
Nov 16, 2023 | 6.900 | 6.940 | 6.710 | 6.900 | 621,623 | -0.04(-0.58%) |
Nov 15, 2023 | 6.760 | 7.020 | 6.760 | 6.940 | 634,413 | +0.14(+2.06%) |
Nov 14, 2023 | 6.760 | 6.860 | 6.605 | 6.800 | 605,274 | +0.26(+3.98%) |
Nov 13, 2023 | 6.490 | 6.640 | 6.430 | 6.540 | 650,412 | +0.08(+1.24%) |
Nov 10, 2023 | 6.250 | 6.470 | 6.139 | 6.460 | 698,643 | +0.25(+4.03%) |
Nov 09, 2023 | 5.960 | 6.420 | 5.960 | 6.210 | 723,428 | +0.29(+4.99%) |
Nov 08, 2023 | 5.810 | 6.161 | 5.120 | 5.915 | 660,305 | +0.17(+2.87%) |
Nov 07, 2023 | 5.600 | 5.765 | 5.600 | 5.750 | 650,765 | +0.11(+1.95%) |
Nov 06, 2023 | 5.620 | 5.660 | 5.600 | 5.640 | 509,422 | +0.01(+0.18%) |
Nov 03, 2023 | 5.400 | 5.670 | 5.390 | 5.630 | 464,106 | +0.35(+6.63%) |
Nov 02, 2023 | 5.270 | 5.320 | 5.170 | 5.280 | 331,086 | +0.06(+1.15%) |
Nov 01, 2023 | 5.150 | 5.230 | 5.085 | 5.220 | 368,369 | +0.06(+1.16%) |
Oct 31, 2023 | 5.130 | 5.210 | 5.110 | 5.160 | 252,425 | +0.03(+0.58%) |
Oct 30, 2023 | 5.190 | 5.240 | 5.035 | 5.130 | 327,622 | -0.03(-0.58%) |
Oct 27, 2023 | 5.270 | 5.290 | 5.130 | 5.160 | 250,887 | -0.10(-1.90%) |
Oct 26, 2023 | 5.400 | 5.410 | 5.235 | 5.260 | 411,611 | -0.16(-2.95%) |
Oct 25, 2023 | 5.480 | 5.480 | 5.315 | 5.420 | 332,664 | -0.08(-1.45%) |
Oct 24, 2023 | 5.310 | 5.560 | 5.300 | 5.500 | 514,200 | +0.18(+3.38%) |
Oct 23, 2023 | 5.360 | 5.488 | 5.310 | 5.320 | 543,841 | -0.03(-0.56%) |
Oct 20, 2023 | 5.380 | 5.440 | 5.350 | 5.350 | 534,121 | +0.00(+0.00%) |
Oct 19, 2023 | 5.550 | 5.580 | 5.290 | 5.350 | 504,948 | -0.23(-4.12%) |
Oct 18, 2023 | 5.660 | 5.730 | 5.580 | 5.580 | 320,765 | -0.12(-2.11%) |
Oct 17, 2023 | 5.490 | 5.780 | 5.490 | 5.700 | 594,519 | +0.19(+3.45%) |
Oct 16, 2023 | 5.440 | 5.585 | 5.420 | 5.510 | 349,465 | +0.13(+2.42%) |
Oct 13, 2023 | 5.310 | 5.420 | 5.267 | 5.380 | 427,661 | +0.07(+1.32%) |
Oct 12, 2023 | 5.470 | 5.530 | 5.275 | 5.310 | 511,348 | -0.14(-2.57%) |
Oct 11, 2023 | 5.740 | 5.740 | 5.380 | 5.450 | 555,182 | -0.29(-5.05%) |
Oct 10, 2023 | 5.610 | 5.770 | 5.610 | 5.740 | 364,627 | +0.15(+2.68%) |
Oct 09, 2023 | 5.640 | 5.695 | 5.550 | 5.590 | 395,733 | -0.11(-1.93%) |
Oct 06, 2023 | 5.930 | 5.960 | 5.660 | 5.700 | 371,478 | -0.26(-4.36%) |
Oct 05, 2023 | 5.910 | 5.980 | 5.875 | 5.960 | 346,049 | +0.06(+1.02%) |
Oct 04, 2023 | 5.890 | 5.960 | 5.850 | 5.900 | 335,818 | -0.01(-0.17%) |
Oct 03, 2023 | 5.870 | 6.020 | 5.870 | 5.910 | 391,529 | +0.00(+0.00%) |
Oct 02, 2023 | 5.910 | 5.940 | 5.820 | 5.910 | 560,043 | -0.02(-0.34%) |
Sep 29, 2023 | 6.050 | 6.160 | 5.880 | 5.930 | 436,635 | -0.08(-1.33%) |
Sep 28, 2023 | 5.870 | 6.030 | 5.864 | 6.010 | 540,374 | +0.15(+2.56%) |
Sep 27, 2023 | 5.750 | 5.920 | 5.750 | 5.860 | 436,681 | +0.15(+2.63%) |
Sep 26, 2023 | 5.720 | 5.815 | 5.665 | 5.710 | 421,141 | -0.04(-0.70%) |
Sep 25, 2023 | 5.610 | 5.800 | 5.730 | 5.750 | 438,667 | +0.10(+1.77%) |
Sep 22, 2023 | 5.600 | 5.690 | 5.575 | 5.650 | 541,344 | +0.04(+0.71%) |
Sep 21, 2023 | 5.400 | 5.615 | 5.400 | 5.610 | 824,176 | +0.18(+3.31%) |
Sep 20, 2023 | 5.670 | 5.730 | 5.390 | 5.430 | 471,492 | -0.20(-3.55%) |
Sep 19, 2023 | 5.600 | 5.710 | 5.560 | 5.630 | 430,500 | +0.00(+0.00%) |
Sep 18, 2023 | 5.520 | 5.700 | 5.470 | 5.630 | 525,667 | +0.10(+1.81%) |
Sep 15, 2023 | 5.720 | 5.760 | 5.430 | 5.530 | 2,552,497 | -0.14(-2.47%) |
Sep 14, 2023 | 5.730 | 5.840 | 5.645 | 5.670 | 448,779 | -0.04(-0.70%) |
Sep 13, 2023 | 5.780 | 5.850 | 5.700 | 5.710 | 443,471 | -0.10(-1.72%) |
Sep 12, 2023 | 6.010 | 6.080 | 5.770 | 5.810 | 577,889 | -0.21(-3.49%) |
Sep 11, 2023 | 6.170 | 6.170 | 5.880 | 6.020 | 545,717 | -0.02(-0.33%) |
Sep 08, 2023 | 6.120 | 6.180 | 5.940 | 6.040 | 556,493 | -0.13(-2.11%) |
Sep 07, 2023 | 6.190 | 6.240 | 6.000 | 6.170 | 589,580 | -0.03(-0.48%) |
Sep 06, 2023 | 6.170 | 6.218 | 6.060 | 6.200 | 331,948 | +0.04(+0.65%) |
Sep 05, 2023 | 6.370 | 6.370 | 5.940 | 6.160 | 502,113 | -0.28(-4.35%) |
Sep 01, 2023 | 6.480 | 6.609 | 6.420 | 6.440 | 365,963 | -0.02(-0.31%) |
Aug 31, 2023 | 6.880 | 6.892 | 6.455 | 6.460 | 498,838 | -0.41(-5.97%) |
Aug 30, 2023 | 6.860 | 6.900 | 6.740 | 6.870 | 441,751 | -0.03(-0.43%) |
Aug 29, 2023 | 6.630 | 6.920 | 6.610 | 6.900 | 503,962 | +0.25(+3.76%) |
Aug 28, 2023 | 6.470 | 6.665 | 6.470 | 6.650 | 437,011 | +0.21(+3.26%) |
Aug 25, 2023 | 6.520 | 6.620 | 6.410 | 6.440 | 477,313 | -0.08(-1.23%) |
Aug 24, 2023 | 6.870 | 6.880 | 6.490 | 6.520 | 649,371 | -0.37(-5.37%) |
Aug 23, 2023 | 6.870 | 6.990 | 6.855 | 6.890 | 418,392 | -0.02(-0.29%) |
Aug 22, 2023 | 6.610 | 6.930 | 6.570 | 6.910 | 641,720 | +0.31(+4.70%) |
Aug 21, 2023 | 6.650 | 6.800 | 6.550 | 6.600 | 541,738 | -0.06(-0.90%) |
Aug 18, 2023 | 6.410 | 6.675 | 6.390 | 6.660 | 778,512 | +0.17(+2.62%) |
Aug 17, 2023 | 6.450 | 6.610 | 6.425 | 6.490 | 607,390 | +0.05(+0.78%) |
Aug 16, 2023 | 6.490 | 6.550 | 6.400 | 6.440 | 650,633 | -0.07(-1.08%) |
Aug 15, 2023 | 6.390 | 6.560 | 6.360 | 6.510 | 684,872 | +0.15(+2.36%) |
Aug 14, 2023 | 6.430 | 6.430 | 6.220 | 6.360 | 764,338 | -0.17(-2.60%) |
Aug 11, 2023 | 6.350 | 6.710 | 6.300 | 6.530 | 1,160,466 | +0.22(+3.49%) |
Aug 10, 2023 | 6.290 | 6.460 | 6.260 | 6.310 | 699,656 | +0.06(+0.96%) |
Aug 09, 2023 | 6.500 | 6.620 | 6.180 | 6.250 | 1,099,183 | -0.24(-3.70%) |
Aug 08, 2023 | 6.320 | 6.560 | 6.260 | 6.490 | 921,223 | +0.09(+1.41%) |
Aug 07, 2023 | 5.900 | 6.500 | 5.900 | 6.400 | 1,929,059 | +0.46(+7.74%) |
Aug 04, 2023 | 4.840 | 5.980 | 4.710 | 5.940 | 2,478,014 | +1.45(+32.29%) |
Aug 03, 2023 | 4.460 | 4.545 | 4.400 | 4.490 | 823,631 | -0.02(-0.44%) |
Aug 02, 2023 | 4.610 | 4.610 | 4.490 | 4.510 | 389,197 | -0.13(-2.80%) |
Aug 01, 2023 | 4.710 | 4.720 | 4.580 | 4.640 | 510,600 | -0.08(-1.69%) |
Jul 31, 2023 | 4.610 | 4.730 | 4.520 | 4.720 | 779,217 | +0.09(+1.94%) |
Jul 28, 2023 | 4.640 | 4.680 | 4.580 | 4.630 | 517,936 | +0.01(+0.22%) |
Jul 27, 2023 | 4.590 | 4.630 | 4.510 | 4.620 | 600,865 | +0.04(+0.87%) |
Jul 26, 2023 | 4.480 | 4.590 | 4.480 | 4.580 | 376,362 | +0.08(+1.78%) |
Jul 25, 2023 | 4.470 | 4.540 | 4.461 | 4.500 | 380,546 | +0.01(+0.22%) |
Jul 24, 2023 | 4.510 | 4.580 | 4.450 | 4.490 | 411,562 | -0.03(-0.66%) |
Jul 21, 2023 | 4.430 | 4.540 | 4.390 | 4.520 | 495,362 | +0.12(+2.73%) |
Jul 20, 2023 | 4.540 | 4.540 | 4.375 | 4.400 | 426,222 | -0.14(-3.08%) |
Jul 19, 2023 | 4.500 | 4.650 | 4.441 | 4.540 | 723,829 | +0.04(+0.89%) |
Jul 18, 2023 | 4.560 | 4.620 | 4.480 | 4.500 | 396,858 | -0.07(-1.53%) |
Jul 17, 2023 | 4.650 | 4.660 | 4.550 | 4.570 | 539,219 | -0.11(-2.35%) |
Jul 14, 2023 | 4.720 | 4.785 | 4.650 | 4.680 | 390,026 | -0.03(-0.64%) |
Jul 13, 2023 | 4.650 | 4.720 | 4.640 | 4.710 | 522,668 | +0.07(+1.51%) |
Jul 12, 2023 | 4.670 | 4.731 | 4.620 | 4.640 | 558,626 | +0.06(+1.31%) |
Jul 11, 2023 | 4.570 | 4.590 | 4.465 | 4.580 | 505,061 | +0.03(+0.66%) |
Jul 10, 2023 | 4.640 | 4.725 | 4.530 | 4.550 | 462,146 | -0.07(-1.52%) |
Jul 07, 2023 | 4.670 | 4.760 | 4.620 | 4.620 | 548,875 | -0.07(-1.49%) |
Jul 06, 2023 | 4.890 | 4.900 | 4.680 | 4.690 | 571,815 | -0.19(-3.89%) |
Jul 05, 2023 | 5.040 | 5.040 | 4.870 | 4.880 | 731,503 | -0.18(-3.56%) |
Jul 03, 2023 | 4.990 | 5.135 | 4.990 | 5.060 | 254,872 | +0.05(+1.00%) |
Jun 30, 2023 | 5.100 | 5.170 | 4.990 | 5.010 | 372,127 | -0.04(-0.79%) |
Jun 29, 2023 | 5.000 | 5.115 | 4.970 | 5.050 | 471,472 | +0.06(+1.20%) |
Jun 28, 2023 | 5.050 | 5.050 | 4.940 | 4.990 | 446,998 | -0.07(-1.38%) |
Jun 27, 2023 | 4.990 | 5.080 | 4.920 | 5.060 | 410,513 | +0.07(+1.40%) |
Jun 26, 2023 | 5.070 | 5.120 | 4.975 | 4.990 | 410,013 | -0.12(-2.35%) |
Jun 23, 2023 | 5.090 | 5.459 | 5.040 | 5.110 | 817,047 | -0.04(-0.78%) |
Jun 22, 2023 | 5.290 | 5.350 | 5.085 | 5.150 | 449,248 | -0.16(-3.01%) |
Jun 21, 2023 | 5.410 | 5.420 | 5.270 | 5.310 | 473,998 | -0.12(-2.21%) |
Jun 20, 2023 | 5.430 | 5.470 | 5.320 | 5.430 | 444,643 | -0.04(-0.73%) |
Jun 16, 2023 | 5.540 | 5.585 | 5.427 | 5.470 | 2,129,881 | +0.00(+0.00%) |