Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.440 | 4.586 | 4.430 | 4.580 | 66,860 | +0.22(+5.05%) |
May 16, 2024 | 4.440 | 4.480 | 4.346 | 4.360 | 166,588 | -0.89(-16.95%) |
May 15, 2024 | 5.020 | 5.250 | 4.950 | 5.250 | 51,684 | +0.33(+6.75%) |
May 14, 2024 | 4.950 | 4.990 | 4.870 | 4.918 | 17,004 | +0.12(+2.46%) |
May 13, 2024 | 4.730 | 4.810 | 4.720 | 4.800 | 13,697 | +0.06(+1.27%) |
May 10, 2024 | 4.770 | 4.770 | 4.740 | 4.740 | 2,979 | -0.02(-0.42%) |
May 09, 2024 | 4.730 | 4.760 | 4.730 | 4.760 | 6,675 | +0.03(+0.63%) |
May 08, 2024 | 4.750 | 4.755 | 4.730 | 4.730 | 32,575 | -0.05(-1.05%) |
May 07, 2024 | 4.810 | 4.810 | 4.780 | 4.780 | 13,720 | +0.16(+3.46%) |
May 06, 2024 | 4.640 | 4.640 | 4.590 | 4.620 | 18,203 | -0.07(-1.49%) |
May 03, 2024 | 4.708 | 4.708 | 4.670 | 4.690 | 7,317 | -0.04(-0.85%) |
May 02, 2024 | 4.720 | 4.730 | 4.690 | 4.730 | 9,148 | +0.05(+1.07%) |
May 01, 2024 | 4.660 | 4.720 | 4.630 | 4.680 | 16,827 | +0.00(+0.11%) |
Apr 30, 2024 | 4.540 | 4.750 | 4.540 | 4.675 | 4,864 | -0.02(-0.32%) |
Apr 29, 2024 | 4.650 | 4.710 | 4.650 | 4.690 | 19,715 | +0.05(+1.08%) |
Apr 26, 2024 | 4.600 | 4.640 | 4.600 | 4.640 | 3,379 | +0.04(+0.87%) |
Apr 25, 2024 | 4.580 | 4.600 | 4.580 | 4.600 | 11,820 | +0.02(+0.55%) |
Apr 24, 2024 | 4.580 | 4.592 | 4.570 | 4.575 | 8,074 | -0.06(-1.40%) |
Apr 23, 2024 | 4.610 | 4.640 | 4.590 | 4.640 | 10,848 | +0.03(+0.65%) |
Apr 22, 2024 | 4.570 | 4.610 | 4.560 | 4.610 | 52,251 | +0.18(+4.06%) |
Apr 19, 2024 | 4.410 | 4.450 | 4.410 | 4.430 | 58,222 | -0.01(-0.23%) |
Apr 18, 2024 | 4.465 | 4.465 | 4.435 | 4.440 | 5,936 | -0.04(-0.89%) |
Apr 17, 2024 | 4.380 | 4.480 | 4.380 | 4.480 | 49,445 | +0.21(+4.92%) |
Apr 16, 2024 | 4.190 | 4.290 | 4.190 | 4.270 | 21,153 | +0.02(+0.47%) |
Apr 15, 2024 | 4.330 | 4.330 | 4.250 | 4.250 | 16,908 | -0.04(-1.05%) |
Apr 12, 2024 | 4.350 | 4.358 | 4.285 | 4.295 | 24,617 | -0.09(-2.03%) |
Apr 11, 2024 | 4.460 | 4.460 | 4.345 | 4.384 | 7,054 | -0.04(-0.81%) |
Apr 10, 2024 | 4.410 | 4.440 | 4.370 | 4.420 | 53,647 | -0.11(-2.32%) |
Apr 09, 2024 | 4.530 | 4.560 | 4.520 | 4.525 | 28,731 | +0.08(+1.91%) |
Apr 08, 2024 | 4.380 | 4.460 | 4.370 | 4.440 | 43,804 | +0.18(+4.23%) |
Apr 05, 2024 | 4.110 | 4.260 | 4.110 | 4.260 | 17,305 | +0.05(+1.19%) |
Apr 04, 2024 | 4.220 | 4.280 | 4.210 | 4.210 | 14,733 | -0.03(-0.71%) |
Apr 03, 2024 | 4.160 | 4.240 | 4.160 | 4.240 | 18,376 | +0.04(+0.83%) |
Apr 02, 2024 | 4.200 | 4.207 | 4.190 | 4.205 | 13,773 | +0.07(+1.72%) |
Apr 01, 2024 | 4.160 | 4.180 | 3.980 | 4.134 | 41,330 | -0.04(-0.86%) |
Mar 28, 2024 | 4.220 | 4.220 | 4.153 | 4.170 | 22,134 | -0.01(-0.24%) |
Mar 27, 2024 | 4.170 | 4.180 | 4.150 | 4.180 | 11,862 | -0.01(-0.24%) |
Mar 26, 2024 | 4.078 | 4.190 | 4.070 | 4.190 | 38,003 | +0.11(+2.70%) |
Mar 25, 2024 | 4.010 | 4.080 | 4.000 | 4.080 | 27,380 | +0.00(+0.00%) |
Mar 22, 2024 | 4.059 | 4.080 | 4.040 | 4.080 | 10,285 | -0.00(-0.12%) |
Mar 21, 2024 | 4.100 | 4.100 | 4.053 | 4.085 | 31,640 | -0.04(-1.09%) |
Mar 20, 2024 | 4.020 | 4.130 | 4.020 | 4.130 | 29,511 | +0.07(+1.72%) |
Mar 19, 2024 | 4.008 | 4.066 | 3.990 | 4.060 | 107,043 | +0.00(+0.00%) |
Mar 18, 2024 | 4.140 | 4.150 | 4.060 | 4.060 | 39,858 | -0.03(-0.73%) |
Mar 15, 2024 | 4.095 | 4.100 | 4.050 | 4.090 | 22,362 | -0.02(-0.49%) |
Mar 14, 2024 | 4.170 | 4.170 | 4.040 | 4.110 | 53,778 | -0.19(-4.42%) |
Mar 13, 2024 | 4.310 | 4.335 | 4.290 | 4.300 | 27,124 | +0.06(+1.51%) |
Mar 12, 2024 | 4.245 | 4.245 | 4.200 | 4.236 | 18,130 | +0.04(+0.86%) |
Mar 11, 2024 | 4.110 | 4.200 | 4.100 | 4.200 | 38,939 | +0.00(+0.00%) |
Mar 08, 2024 | 4.280 | 4.280 | 4.195 | 4.200 | 111,960 | -0.15(-3.53%) |
Mar 07, 2024 | 4.300 | 4.360 | 4.270 | 4.354 | 13,311 | -0.03(-0.61%) |
Mar 06, 2024 | 4.350 | 4.388 | 4.340 | 4.380 | 11,792 | +0.01(+0.23%) |
Mar 05, 2024 | 4.370 | 4.380 | 4.350 | 4.370 | 14,887 | -0.08(-1.80%) |
Mar 04, 2024 | 4.380 | 4.450 | 4.350 | 4.450 | 42,126 | -0.05(-1.11%) |
Mar 01, 2024 | 4.510 | 4.515 | 4.460 | 4.500 | 93,410 | -0.05(-1.10%) |
Feb 29, 2024 | 4.580 | 4.645 | 4.523 | 4.550 | 14,621 | -0.04(-0.87%) |
Feb 28, 2024 | 4.530 | 4.590 | 4.515 | 4.590 | 29,419 | -0.01(-0.22%) |
Feb 27, 2024 | 4.650 | 4.670 | 4.590 | 4.600 | 22,325 | -0.09(-1.92%) |
Feb 26, 2024 | 4.650 | 4.700 | 4.620 | 4.690 | 17,298 | -0.06(-1.26%) |
Feb 23, 2024 | 4.730 | 4.760 | 4.720 | 4.750 | 14,709 | -0.08(-1.57%) |
Feb 22, 2024 | 4.840 | 4.850 | 4.810 | 4.826 | 31,339 | -0.01(-0.29%) |
Feb 21, 2024 | 4.820 | 4.850 | 4.820 | 4.840 | 9,997 | -0.08(-1.63%) |
Feb 20, 2024 | 4.960 | 5.010 | 4.900 | 4.920 | 23,242 | -0.25(-4.84%) |
Feb 16, 2024 | 5.175 | 5.200 | 5.140 | 5.170 | 5,335 | -0.06(-1.15%) |
Feb 15, 2024 | 5.200 | 5.250 | 5.200 | 5.230 | 27,836 | +0.05(+0.97%) |
Feb 14, 2024 | 5.130 | 5.210 | 5.130 | 5.180 | 64,122 | +0.19(+3.81%) |
Feb 13, 2024 | 5.000 | 5.050 | 4.950 | 4.990 | 33,905 | -0.06(-1.19%) |
Feb 12, 2024 | 5.040 | 5.110 | 5.000 | 5.050 | 63,102 | +0.19(+4.02%) |
Feb 09, 2024 | 4.940 | 4.950 | 4.810 | 4.855 | 190,739 | +0.26(+5.54%) |
Feb 08, 2024 | 4.230 | 4.620 | 4.190 | 4.600 | 54,350 | +0.46(+11.11%) |
Feb 07, 2024 | 4.160 | 4.180 | 4.130 | 4.140 | 20,311 | -0.08(-1.94%) |
Feb 06, 2024 | 4.180 | 4.230 | 4.160 | 4.222 | 55,723 | -0.12(-2.72%) |
Feb 05, 2024 | 4.340 | 4.360 | 4.310 | 4.340 | 18,848 | +0.02(+0.46%) |
Feb 02, 2024 | 4.330 | 4.350 | 4.300 | 4.320 | 24,356 | -0.03(-0.69%) |
Feb 01, 2024 | 4.370 | 4.370 | 4.340 | 4.350 | 14,461 | -0.01(-0.23%) |
Jan 31, 2024 | 4.370 | 4.420 | 4.360 | 4.360 | 26,167 | +0.00(+0.11%) |
Jan 30, 2024 | 4.370 | 4.370 | 4.340 | 4.355 | 16,426 | -0.00(-0.11%) |
Jan 29, 2024 | 4.290 | 4.370 | 4.290 | 4.360 | 12,414 | -0.03(-0.73%) |
Jan 26, 2024 | 4.420 | 4.430 | 4.380 | 4.392 | 22,259 | +0.02(+0.37%) |
Jan 25, 2024 | 4.325 | 4.380 | 4.314 | 4.376 | 26,635 | -0.09(-2.00%) |
Jan 24, 2024 | 4.520 | 4.540 | 4.460 | 4.465 | 38,349 | +0.06(+1.48%) |
Jan 23, 2024 | 4.400 | 4.400 | 4.360 | 4.400 | 31,852 | +0.10(+2.33%) |
Jan 22, 2024 | 4.250 | 4.310 | 4.230 | 4.300 | 59,063 | +0.01(+0.23%) |
Jan 19, 2024 | 4.270 | 4.310 | 4.250 | 4.290 | 20,014 | +0.03(+0.70%) |
Jan 18, 2024 | 4.233 | 4.270 | 4.210 | 4.260 | 92,990 | +0.05(+1.19%) |
Jan 17, 2024 | 4.260 | 4.260 | 4.170 | 4.210 | 53,574 | -0.25(-5.61%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.450 | 4.460 | 37,938 | -0.32(-6.60%) |
Jan 12, 2024 | 4.780 | 4.790 | 4.750 | 4.775 | 4,080 | +0.02(+0.32%) |
Jan 11, 2024 | 4.790 | 4.790 | 4.740 | 4.760 | 18,269 | -0.08(-1.65%) |
Jan 10, 2024 | 4.880 | 4.880 | 4.820 | 4.840 | 11,186 | -0.06(-1.22%) |
Jan 09, 2024 | 4.880 | 4.900 | 4.860 | 4.900 | 10,231 | -0.04(-0.81%) |
Jan 08, 2024 | 4.910 | 4.950 | 4.910 | 4.940 | 14,060 | +0.09(+1.93%) |
Jan 05, 2024 | 4.740 | 4.885 | 4.731 | 4.846 | 26,984 | -0.16(-3.26%) |
Jan 04, 2024 | 5.050 | 5.050 | 5.000 | 5.010 | 5,231 | +0.01(+0.20%) |
Jan 03, 2024 | 4.990 | 5.020 | 4.980 | 5.000 | 20,825 | -0.07(-1.38%) |
Jan 02, 2024 | 5.140 | 5.140 | 5.070 | 5.070 | 17,098 | +0.01(+0.27%) |
Dec 29, 2023 | 5.020 | 5.060 | 5.020 | 5.056 | 11,491 | -0.01(-0.27%) |
Dec 28, 2023 | 5.090 | 5.120 | 5.030 | 5.070 | 10,255 | -0.05(-1.02%) |
Dec 27, 2023 | 5.160 | 5.165 | 5.110 | 5.122 | 11,401 | -0.11(-2.07%) |
Dec 26, 2023 | 5.200 | 5.230 | 5.180 | 5.230 | 29,227 | +0.05(+0.97%) |
Dec 22, 2023 | 5.110 | 5.180 | 5.100 | 5.180 | 66,336 | -0.06(-1.15%) |
Dec 21, 2023 | 5.280 | 5.310 | 5.220 | 5.240 | 37,960 | +0.09(+1.75%) |
Dec 20, 2023 | 5.150 | 5.200 | 5.150 | 5.150 | 56,850 | -0.06(-1.15%) |
Dec 19, 2023 | 5.210 | 5.230 | 5.210 | 5.210 | 8,326 | +0.09(+1.76%) |
Dec 18, 2023 | 5.090 | 5.140 | 5.070 | 5.120 | 16,678 | -0.03(-0.58%) |
Dec 15, 2023 | 5.160 | 5.202 | 5.140 | 5.150 | 13,504 | -0.03(-0.58%) |
Dec 14, 2023 | 5.195 | 5.260 | 5.140 | 5.180 | 35,924 | +0.09(+1.77%) |
Dec 13, 2023 | 5.010 | 5.090 | 4.985 | 5.090 | 50,356 | +0.11(+2.17%) |
Dec 12, 2023 | 5.020 | 5.020 | 4.940 | 4.982 | 12,448 | -0.14(-2.79%) |
Dec 11, 2023 | 5.000 | 5.130 | 4.960 | 5.125 | 24,896 | -0.05(-1.06%) |
Dec 08, 2023 | 5.120 | 5.180 | 5.120 | 5.180 | 9,349 | -0.14(-2.63%) |
Dec 07, 2023 | 5.310 | 5.340 | 5.303 | 5.320 | 6,516 | +0.04(+0.76%) |
Dec 06, 2023 | 5.260 | 5.310 | 5.260 | 5.280 | 10,021 | -0.02(-0.38%) |
Dec 05, 2023 | 5.320 | 5.370 | 5.280 | 5.300 | 15,249 | -0.08(-1.49%) |
Dec 04, 2023 | 5.450 | 5.450 | 5.355 | 5.380 | 16,759 | -0.20(-3.58%) |
Dec 01, 2023 | 5.550 | 5.600 | 5.519 | 5.580 | 11,923 | -0.06(-1.15%) |
Nov 30, 2023 | 5.603 | 5.650 | 5.603 | 5.645 | 7,469 | -0.12(-2.17%) |
Nov 29, 2023 | 5.720 | 5.810 | 5.690 | 5.770 | 9,985 | -0.05(-0.86%) |
Nov 28, 2023 | 5.880 | 5.895 | 5.800 | 5.820 | 19,346 | -0.32(-5.21%) |
Nov 27, 2023 | 6.400 | 6.450 | 6.140 | 6.140 | 36,741 | -0.28(-4.36%) |
Nov 24, 2023 | 6.460 | 6.460 | 6.400 | 6.420 | 1,185 | -0.04(-0.62%) |
Nov 22, 2023 | 6.500 | 6.500 | 6.438 | 6.460 | 9,975 | -0.10(-1.52%) |
Nov 21, 2023 | 6.530 | 6.570 | 6.530 | 6.560 | 5,244 | +0.01(+0.15%) |
Nov 20, 2023 | 6.470 | 6.560 | 6.470 | 6.550 | 19,454 | +0.12(+1.87%) |
Nov 17, 2023 | 6.440 | 6.440 | 6.410 | 6.430 | 6,968 | +0.05(+0.78%) |
Nov 16, 2023 | 6.470 | 6.470 | 6.370 | 6.380 | 16,244 | -0.06(-0.93%) |
Nov 15, 2023 | 6.470 | 6.470 | 6.440 | 6.440 | 4,220 | -0.04(-0.62%) |
Nov 14, 2023 | 6.440 | 6.480 | 6.410 | 6.480 | 15,948 | +0.22(+3.51%) |
Nov 13, 2023 | 6.152 | 6.260 | 6.140 | 6.260 | 5,005 | +0.06(+0.97%) |
Nov 10, 2023 | 6.190 | 6.200 | 6.190 | 6.200 | 6,312 | -0.00(-0.08%) |
Nov 09, 2023 | 6.220 | 6.270 | 6.200 | 6.205 | 8,153 | +0.15(+2.39%) |
Nov 08, 2023 | 6.030 | 6.105 | 6.025 | 6.060 | 4,468 | +0.07(+1.17%) |
Nov 07, 2023 | 5.975 | 6.000 | 5.960 | 5.990 | 905 | +0.04(+0.67%) |
Nov 06, 2023 | 6.045 | 6.045 | 5.950 | 5.950 | 6,372 | -0.07(-1.16%) |
Nov 03, 2023 | 6.000 | 6.040 | 5.990 | 6.020 | 26,137 | +0.14(+2.38%) |
Nov 02, 2023 | 5.940 | 5.940 | 5.840 | 5.880 | 32,361 | +0.21(+3.70%) |
Nov 01, 2023 | 5.660 | 5.690 | 5.620 | 5.670 | 7,243 | +0.03(+0.53%) |
Oct 31, 2023 | 5.690 | 5.690 | 5.580 | 5.640 | 22,090 | +0.09(+1.62%) |
Oct 30, 2023 | 5.595 | 5.595 | 5.520 | 5.550 | 13,602 | -0.12(-2.12%) |
Oct 27, 2023 | 5.830 | 5.830 | 5.660 | 5.670 | 13,211 | +0.00(+0.09%) |
Oct 26, 2023 | 5.415 | 5.690 | 5.340 | 5.665 | 17,017 | +0.28(+5.10%) |
Oct 25, 2023 | 5.410 | 5.420 | 5.360 | 5.390 | 19,545 | -0.25(-4.43%) |
Oct 24, 2023 | 5.635 | 5.650 | 5.620 | 5.640 | 125,338 | +0.01(+0.18%) |
Oct 23, 2023 | 5.520 | 5.655 | 5.500 | 5.630 | 7,238 | +0.04(+0.72%) |
Oct 20, 2023 | 5.610 | 5.610 | 5.570 | 5.590 | 29,918 | -0.13(-2.27%) |
Oct 19, 2023 | 5.755 | 5.760 | 5.710 | 5.720 | 10,502 | -0.04(-0.69%) |
Oct 18, 2023 | 5.750 | 5.800 | 5.750 | 5.760 | 12,910 | -0.05(-0.86%) |
Oct 17, 2023 | 5.820 | 5.850 | 5.800 | 5.810 | 3,497 | -0.25(-4.13%) |
Oct 16, 2023 | 6.075 | 6.090 | 6.050 | 6.060 | 69,380 | +0.09(+1.51%) |
Oct 13, 2023 | 6.030 | 6.050 | 5.970 | 5.970 | 13,669 | +0.03(+0.51%) |
Oct 12, 2023 | 5.830 | 6.000 | 5.800 | 5.940 | 15,919 | +0.29(+5.13%) |
Oct 11, 2023 | 5.740 | 5.750 | 5.640 | 5.650 | 21,825 | -0.09(-1.65%) |
Oct 10, 2023 | 5.640 | 5.930 | 5.610 | 5.745 | 38,599 | -0.31(-5.20%) |
Oct 09, 2023 | 6.050 | 6.060 | 6.020 | 6.060 | 17,789 | +0.04(+0.66%) |
Oct 06, 2023 | 5.870 | 6.020 | 5.855 | 6.020 | 23,388 | +0.13(+2.21%) |
Oct 05, 2023 | 5.990 | 5.990 | 5.850 | 5.890 | 28,524 | -0.12(-2.00%) |
Oct 04, 2023 | 6.000 | 6.030 | 5.965 | 6.010 | 18,161 | +0.03(+0.50%) |
Oct 03, 2023 | 6.040 | 6.045 | 5.980 | 5.980 | 14,466 | -0.25(-4.01%) |
Oct 02, 2023 | 6.240 | 6.280 | 6.195 | 6.230 | 5,286 | -0.21(-3.26%) |
Sep 29, 2023 | 6.400 | 6.500 | 6.400 | 6.440 | 7,780 | +0.31(+5.06%) |
Sep 28, 2023 | 6.090 | 6.150 | 6.050 | 6.130 | 10,453 | -0.11(-1.68%) |
Sep 27, 2023 | 6.290 | 6.310 | 6.160 | 6.235 | 11,592 | -0.00(-0.08%) |
Sep 26, 2023 | 6.220 | 6.290 | 6.220 | 6.240 | 19,004 | -0.09(-1.48%) |
Sep 25, 2023 | 6.300 | 6.345 | 6.330 | 6.334 | 31,715 | +0.13(+2.16%) |
Sep 22, 2023 | 6.150 | 6.260 | 6.130 | 6.200 | 15,044 | +0.27(+4.55%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.930 | 5.930 | 22,817 | -0.14(-2.31%) |
Sep 20, 2023 | 6.210 | 6.210 | 6.070 | 6.070 | 7,893 | +0.09(+1.51%) |
Sep 19, 2023 | 5.920 | 6.010 | 5.920 | 5.980 | 4,121 | +0.12(+2.05%) |
Sep 18, 2023 | 5.920 | 5.920 | 5.860 | 5.860 | 7,842 | -0.19(-3.19%) |
Sep 15, 2023 | 6.050 | 6.100 | 6.045 | 6.053 | 8,420 | -0.08(-1.25%) |
Sep 14, 2023 | 6.020 | 6.140 | 6.020 | 6.130 | 7,351 | +0.11(+1.83%) |
Sep 13, 2023 | 5.950 | 6.080 | 5.950 | 6.020 | 30,630 | +0.18(+3.08%) |
Sep 12, 2023 | 5.810 | 5.860 | 5.810 | 5.840 | 40,315 | -0.09(-1.52%) |
Sep 11, 2023 | 5.910 | 5.940 | 5.885 | 5.930 | 10,669 | +0.04(+0.59%) |
Sep 08, 2023 | 5.870 | 5.925 | 5.850 | 5.895 | 6,604 | +0.00(+0.08%) |
Sep 07, 2023 | 5.870 | 5.930 | 5.870 | 5.890 | 5,773 | -0.08(-1.34%) |
Sep 06, 2023 | 6.010 | 6.010 | 5.960 | 5.970 | 8,812 | +0.02(+0.34%) |
Sep 05, 2023 | 6.000 | 6.030 | 5.950 | 5.950 | 13,670 | -0.24(-3.88%) |
Sep 01, 2023 | 6.210 | 6.230 | 6.190 | 6.190 | 20,365 | +0.19(+3.17%) |
Aug 31, 2023 | 5.990 | 6.035 | 5.990 | 6.000 | 18,503 | +0.06(+1.01%) |
Aug 30, 2023 | 6.060 | 6.060 | 5.896 | 5.940 | 44,671 | -0.31(-4.96%) |
Aug 29, 2023 | 6.100 | 6.250 | 6.100 | 6.250 | 14,095 | +0.11(+1.79%) |
Aug 28, 2023 | 6.080 | 6.150 | 6.080 | 6.140 | 17,707 | +0.06(+0.99%) |
Aug 25, 2023 | 6.125 | 6.130 | 6.060 | 6.080 | 19,553 | +0.07(+1.16%) |
Aug 24, 2023 | 6.140 | 6.140 | 6.010 | 6.010 | 99,783 | -0.22(-3.53%) |
Aug 23, 2023 | 6.190 | 6.265 | 6.160 | 6.230 | 21,331 | -0.05(-0.80%) |
Aug 22, 2023 | 6.320 | 6.385 | 6.260 | 6.280 | 55,617 | +0.46(+8.00%) |
Aug 21, 2023 | 5.810 | 5.820 | 5.780 | 5.815 | 8,240 | -0.04(-0.77%) |
Aug 18, 2023 | 5.790 | 5.860 | 5.780 | 5.860 | 4,435 | -0.02(-0.34%) |
Aug 17, 2023 | 5.920 | 5.940 | 5.880 | 5.880 | 5,536 | -0.04(-0.68%) |
Aug 16, 2023 | 6.020 | 6.020 | 5.920 | 5.920 | 16,718 | -0.16(-2.63%) |
Aug 15, 2023 | 6.090 | 6.110 | 6.070 | 6.080 | 4,653 | -0.01(-0.16%) |
Aug 14, 2023 | 6.100 | 6.100 | 6.030 | 6.090 | 3,214 | +0.05(+0.91%) |
Aug 11, 2023 | 6.040 | 6.065 | 6.035 | 6.035 | 5,561 | -0.13(-2.19%) |
Aug 10, 2023 | 6.200 | 6.240 | 6.140 | 6.170 | 8,267 | +0.14(+2.32%) |
Aug 09, 2023 | 6.100 | 6.120 | 6.030 | 6.030 | 6,304 | -0.09(-1.47%) |
Aug 08, 2023 | 6.080 | 6.120 | 6.065 | 6.120 | 8,779 | -0.08(-1.25%) |
Aug 07, 2023 | 6.200 | 6.200 | 6.190 | 6.197 | 6,001 | -0.04(-0.60%) |
Aug 04, 2023 | 6.220 | 6.310 | 6.220 | 6.235 | 10,542 | -0.01(-0.24%) |
Aug 03, 2023 | 6.210 | 6.280 | 6.210 | 6.250 | 66,492 | -0.17(-2.65%) |
Aug 02, 2023 | 6.521 | 6.521 | 6.420 | 6.420 | 10,932 | -0.15(-2.28%) |
Aug 01, 2023 | 6.601 | 6.601 | 6.530 | 6.570 | 4,029 | -0.10(-1.50%) |
Jul 31, 2023 | 6.670 | 6.710 | 6.670 | 6.670 | 40,858 | +0.12(+1.83%) |
Jul 28, 2023 | 6.530 | 6.600 | 6.530 | 6.550 | 18,226 | +0.03(+0.46%) |
Jul 27, 2023 | 6.560 | 6.575 | 6.500 | 6.520 | 5,887 | -0.09(-1.36%) |
Jul 26, 2023 | 6.510 | 6.610 | 6.510 | 6.610 | 10,667 | +0.11(+1.69%) |
Jul 25, 2023 | 6.560 | 6.590 | 6.400 | 6.500 | 110,638 | -0.20(-2.93%) |
Jul 24, 2023 | 6.590 | 6.730 | 6.590 | 6.696 | 123,925 | +0.34(+5.28%) |
Jul 21, 2023 | 6.370 | 6.380 | 6.300 | 6.360 | 43,618 | +0.30(+4.95%) |
Jul 20, 2023 | 6.110 | 6.110 | 5.900 | 6.060 | 23,820 | -0.12(-1.94%) |
Jul 19, 2023 | 6.180 | 6.210 | 6.120 | 6.180 | 30,819 | +0.23(+3.87%) |
Jul 18, 2023 | 5.880 | 5.970 | 5.840 | 5.950 | 9,898 | +0.15(+2.59%) |
Jul 17, 2023 | 5.810 | 5.820 | 5.790 | 5.800 | 12,149 | +0.01(+0.17%) |
Jul 14, 2023 | 5.800 | 5.820 | 5.780 | 5.790 | 11,236 | -0.02(-0.36%) |
Jul 13, 2023 | 5.800 | 5.811 | 5.750 | 5.811 | 18,169 | +0.08(+1.41%) |
Jul 12, 2023 | 5.770 | 5.770 | 5.680 | 5.730 | 19,661 | +0.18(+3.24%) |
Jul 11, 2023 | 5.390 | 5.570 | 5.360 | 5.550 | 152,505 | +0.14(+2.59%) |
Jul 10, 2023 | 5.380 | 5.450 | 5.364 | 5.410 | 10,827 | +0.13(+2.46%) |
Jul 07, 2023 | 5.160 | 5.290 | 5.160 | 5.280 | 14,503 | +0.09(+1.73%) |
Jul 06, 2023 | 5.210 | 5.240 | 5.170 | 5.190 | 14,820 | -0.21(-3.89%) |
Jul 05, 2023 | 5.440 | 5.445 | 5.400 | 5.400 | 9,526 | -0.07(-1.37%) |
Jul 03, 2023 | 5.440 | 5.480 | 5.440 | 5.475 | 2,490 | -0.12(-2.23%) |
Jun 30, 2023 | 5.560 | 5.600 | 5.560 | 5.600 | 5,933 | -0.01(-0.18%) |
Jun 29, 2023 | 5.670 | 5.670 | 5.610 | 5.610 | 7,833 | -0.04(-0.71%) |
Jun 28, 2023 | 5.540 | 5.670 | 5.540 | 5.650 | 10,393 | +0.13(+2.36%) |
Jun 27, 2023 | 5.390 | 5.520 | 5.390 | 5.520 | 16,960 | -0.03(-0.54%) |
Jun 26, 2023 | 5.540 | 5.570 | 5.540 | 5.550 | 3,812 | +0.10(+1.83%) |
Jun 23, 2023 | 5.480 | 5.480 | 5.440 | 5.450 | 43,509 | -0.21(-3.74%) |
Jun 22, 2023 | 5.670 | 5.725 | 5.660 | 5.662 | 20,032 | +0.15(+2.76%) |
Jun 21, 2023 | 5.560 | 5.560 | 5.510 | 5.510 | 5,721 | -0.07(-1.25%) |
Jun 20, 2023 | 5.610 | 5.640 | 5.550 | 5.580 | 13,209 | -0.16(-2.79%) |
Jun 16, 2023 | 5.880 | 5.880 | 5.740 | 5.740 | 15,870 | +0.09(+1.59%) |