Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.035 | 7.104 | 7.005 | 7.094 | 970,823 | +0.06(+0.84%) |
Mar 27, 2024 | 7.045 | 7.124 | 6.986 | 7.035 | 1,640,608 | -0.01(-0.14%) |
Mar 26, 2024 | 7.065 | 7.104 | 7.015 | 7.045 | 1,155,178 | +0.02(+0.28%) |
Mar 25, 2024 | 7.124 | 7.144 | 7.015 | 7.025 | 1,240,279 | -0.07(-0.97%) |
Mar 22, 2024 | 7.144 | 7.144 | 7.074 | 7.094 | 611,700 | -0.02(-0.28%) |
Mar 21, 2024 | 7.153 | 7.153 | 7.099 | 7.114 | 763,928 | -0.01(-0.14%) |
Mar 20, 2024 | 7.065 | 7.124 | 7.035 | 7.124 | 831,574 | +0.05(+0.70%) |
Mar 19, 2024 | 7.015 | 7.074 | 7.015 | 7.074 | 381,176 | +0.07(+0.99%) |
Mar 18, 2024 | 7.074 | 7.074 | 6.996 | 7.005 | 739,000 | -0.01(-0.14%) |
Mar 15, 2024 | 7.035 | 7.054 | 7.006 | 7.015 | 501,266 | -0.01(-0.14%) |
Mar 14, 2024 | 7.084 | 7.104 | 7.010 | 7.025 | 655,359 | -0.05(-0.73%) |
Mar 13, 2024 | 7.038 | 7.116 | 7.028 | 7.077 | 839,750 | +0.06(+0.84%) |
Mar 12, 2024 | 7.048 | 7.048 | 7.008 | 7.018 | 598,058 | -0.02(-0.28%) |
Mar 11, 2024 | 7.038 | 7.067 | 7.028 | 7.038 | 715,204 | -0.03(-0.42%) |
Mar 08, 2024 | 7.057 | 7.067 | 7.023 | 7.067 | 555,523 | +0.03(+0.42%) |
Mar 07, 2024 | 6.998 | 7.038 | 6.998 | 7.038 | 743,908 | +0.04(+0.56%) |
Mar 06, 2024 | 7.048 | 7.048 | 6.979 | 6.998 | 565,116 | -0.02(-0.28%) |
Mar 05, 2024 | 7.028 | 7.052 | 7.003 | 7.018 | 613,094 | -0.01(-0.14%) |
Mar 04, 2024 | 6.969 | 7.038 | 6.949 | 7.028 | 1,049,115 | +0.02(+0.28%) |
Mar 01, 2024 | 7.008 | 7.038 | 6.989 | 7.008 | 1,147,333 | +0.00(+0.00%) |
Feb 29, 2024 | 7.008 | 7.018 | 6.964 | 7.008 | 719,953 | +0.00(+0.00%) |
Feb 28, 2024 | 6.998 | 7.018 | 6.969 | 7.008 | 757,886 | +0.02(+0.28%) |
Feb 27, 2024 | 6.989 | 7.028 | 6.979 | 6.989 | 747,230 | -0.02(-0.28%) |
Feb 26, 2024 | 7.018 | 7.018 | 6.920 | 7.008 | 861,985 | +0.02(+0.28%) |
Feb 23, 2024 | 6.940 | 7.008 | 6.930 | 6.989 | 652,281 | +0.08(+1.13%) |
Feb 22, 2024 | 6.930 | 6.940 | 6.900 | 6.910 | 822,684 | +0.00(+0.00%) |
Feb 21, 2024 | 6.910 | 6.940 | 6.905 | 6.910 | 419,193 | +0.00(+0.00%) |
Feb 20, 2024 | 6.861 | 6.920 | 6.842 | 6.910 | 1,025,115 | +0.03(+0.43%) |
Feb 16, 2024 | 6.842 | 6.920 | 6.832 | 6.881 | 1,094,610 | -0.01(-0.14%) |
Feb 15, 2024 | 6.881 | 6.900 | 6.837 | 6.891 | 1,222,226 | -0.01(-0.14%) |
Feb 14, 2024 | 6.891 | 6.915 | 6.851 | 6.900 | 907,955 | +0.03(+0.39%) |
Feb 13, 2024 | 6.932 | 6.951 | 6.835 | 6.874 | 1,224,980 | -0.13(-1.81%) |
Feb 12, 2024 | 6.961 | 7.000 | 6.912 | 7.000 | 923,434 | +0.08(+1.13%) |
Feb 09, 2024 | 6.893 | 6.942 | 6.883 | 6.922 | 782,666 | +0.03(+0.42%) |
Feb 08, 2024 | 6.971 | 6.981 | 6.878 | 6.893 | 1,435,513 | -0.08(-1.12%) |
Feb 07, 2024 | 7.049 | 7.068 | 6.961 | 6.971 | 975,689 | -0.08(-1.11%) |
Feb 06, 2024 | 7.010 | 7.059 | 6.981 | 7.049 | 761,437 | +0.05(+0.70%) |
Feb 05, 2024 | 7.010 | 7.029 | 6.981 | 7.000 | 776,734 | -0.03(-0.42%) |
Feb 02, 2024 | 7.078 | 7.097 | 7.010 | 7.029 | 894,697 | -0.08(-1.10%) |
Feb 01, 2024 | 7.136 | 7.166 | 7.049 | 7.107 | 1,326,044 | +0.03(+0.41%) |
Jan 31, 2024 | 7.117 | 7.127 | 7.059 | 7.078 | 1,140,578 | -0.02(-0.27%) |
Jan 30, 2024 | 7.107 | 7.146 | 7.039 | 7.097 | 1,031,945 | +0.00(+0.00%) |
Jan 29, 2024 | 7.020 | 7.107 | 7.020 | 7.097 | 1,042,778 | +0.08(+1.11%) |
Jan 26, 2024 | 6.961 | 7.029 | 6.937 | 7.020 | 1,224,050 | +0.06(+0.84%) |
Jan 25, 2024 | 6.951 | 6.961 | 6.922 | 6.961 | 1,081,703 | +0.05(+0.70%) |
Jan 24, 2024 | 6.961 | 6.979 | 6.883 | 6.912 | 1,441,518 | -0.04(-0.56%) |
Jan 23, 2024 | 6.912 | 6.961 | 6.888 | 6.951 | 1,782,148 | +0.05(+0.71%) |
Jan 22, 2024 | 6.903 | 6.922 | 6.835 | 6.903 | 2,454,023 | +0.10(+1.43%) |
Jan 19, 2024 | 6.864 | 6.874 | 6.737 | 6.805 | 4,520,029 | +0.15(+2.19%) |
Jan 18, 2024 | 6.689 | 6.689 | 6.620 | 6.659 | 513,860 | +0.01(+0.15%) |
Jan 17, 2024 | 6.689 | 6.698 | 6.620 | 6.650 | 620,217 | -0.05(-0.73%) |
Jan 16, 2024 | 6.718 | 6.718 | 6.689 | 6.698 | 711,492 | -0.05(-0.72%) |
Jan 12, 2024 | 6.766 | 6.791 | 6.708 | 6.747 | 626,068 | +0.00(+0.00%) |
Jan 11, 2024 | 6.757 | 6.757 | 6.698 | 6.747 | 1,136,038 | -0.00(-0.04%) |
Jan 10, 2024 | 6.740 | 6.759 | 6.691 | 6.749 | 1,148,254 | +0.01(+0.14%) |
Jan 09, 2024 | 6.653 | 6.740 | 6.653 | 6.740 | 1,084,029 | +0.07(+1.01%) |
Jan 08, 2024 | 6.633 | 6.691 | 6.624 | 6.672 | 897,719 | +0.06(+0.88%) |
Jan 05, 2024 | 6.614 | 6.662 | 6.585 | 6.614 | 1,100,551 | +0.00(+0.00%) |
Jan 04, 2024 | 6.595 | 6.633 | 6.575 | 6.614 | 819,926 | -0.02(-0.29%) |
Jan 03, 2024 | 6.595 | 6.633 | 6.546 | 6.633 | 901,322 | +0.03(+0.44%) |
Jan 02, 2024 | 6.537 | 6.604 | 6.508 | 6.604 | 1,148,830 | +0.07(+1.04%) |
Dec 29, 2023 | 6.517 | 6.537 | 6.443 | 6.537 | 1,692,598 | +0.05(+0.75%) |
Dec 28, 2023 | 6.479 | 6.517 | 6.459 | 6.488 | 1,458,013 | -0.01(-0.15%) |
Dec 27, 2023 | 6.488 | 6.527 | 6.450 | 6.498 | 1,987,256 | +0.01(+0.15%) |
Dec 26, 2023 | 6.517 | 6.527 | 6.468 | 6.488 | 1,338,639 | +0.00(+0.00%) |
Dec 22, 2023 | 6.498 | 6.527 | 6.459 | 6.488 | 1,002,190 | +0.03(+0.45%) |
Dec 21, 2023 | 6.469 | 6.474 | 6.430 | 6.459 | 886,594 | +0.03(+0.45%) |
Dec 20, 2023 | 6.469 | 6.508 | 6.401 | 6.430 | 1,522,425 | -0.05(-0.75%) |
Dec 19, 2023 | 6.498 | 6.537 | 6.459 | 6.479 | 1,567,826 | -0.03(-0.45%) |
Dec 18, 2023 | 6.508 | 6.537 | 6.469 | 6.508 | 1,484,673 | -0.01(-0.15%) |
Dec 15, 2023 | 6.556 | 6.595 | 6.517 | 6.517 | 969,748 | -0.02(-0.30%) |
Dec 14, 2023 | 6.498 | 6.662 | 6.488 | 6.537 | 1,350,931 | +0.09(+1.46%) |
Dec 13, 2023 | 6.375 | 6.462 | 6.327 | 6.442 | 1,125,532 | +0.07(+1.05%) |
Dec 12, 2023 | 6.327 | 6.385 | 6.289 | 6.375 | 1,147,611 | +0.03(+0.45%) |
Dec 11, 2023 | 6.366 | 6.385 | 6.298 | 6.346 | 1,203,236 | -0.02(-0.30%) |
Dec 08, 2023 | 6.394 | 6.404 | 6.346 | 6.366 | 998,971 | -0.05(-0.75%) |
Dec 07, 2023 | 6.385 | 6.422 | 6.356 | 6.414 | 1,553,367 | +0.07(+1.06%) |
Dec 06, 2023 | 6.366 | 6.374 | 6.308 | 6.346 | 1,409,941 | +0.00(+0.00%) |
Dec 05, 2023 | 6.250 | 6.346 | 6.231 | 6.346 | 1,556,099 | +0.12(+2.01%) |
Dec 04, 2023 | 6.241 | 6.279 | 6.202 | 6.222 | 1,272,207 | -0.02(-0.31%) |
Dec 01, 2023 | 6.164 | 6.250 | 6.145 | 6.241 | 1,014,912 | +0.07(+1.09%) |
Nov 30, 2023 | 6.145 | 6.193 | 6.135 | 6.174 | 1,138,350 | +0.04(+0.63%) |
Nov 29, 2023 | 6.154 | 6.231 | 6.130 | 6.135 | 1,349,757 | -0.02(-0.31%) |
Nov 28, 2023 | 6.154 | 6.202 | 6.135 | 6.154 | 914,486 | -0.02(-0.31%) |
Nov 27, 2023 | 6.231 | 6.231 | 6.135 | 6.174 | 1,044,392 | -0.06(-0.92%) |
Nov 24, 2023 | 6.202 | 6.241 | 6.202 | 6.231 | 256,916 | +0.05(+0.78%) |
Nov 22, 2023 | 6.231 | 6.241 | 6.164 | 6.183 | 613,218 | -0.02(-0.31%) |
Nov 21, 2023 | 6.164 | 6.239 | 6.154 | 6.202 | 1,055,910 | +0.05(+0.78%) |
Nov 20, 2023 | 6.145 | 6.183 | 6.116 | 6.154 | 766,555 | +0.01(+0.16%) |
Nov 17, 2023 | 6.126 | 6.174 | 6.126 | 6.145 | 526,320 | +0.02(+0.31%) |
Nov 16, 2023 | 6.106 | 6.164 | 6.106 | 6.126 | 696,086 | +0.02(+0.31%) |
Nov 15, 2023 | 6.097 | 6.145 | 6.078 | 6.106 | 895,838 | +0.01(+0.19%) |
Nov 14, 2023 | 6.047 | 6.162 | 6.047 | 6.095 | 1,300,892 | +0.12(+1.93%) |
Nov 13, 2023 | 5.951 | 5.999 | 5.922 | 5.980 | 671,580 | +0.04(+0.65%) |
Nov 10, 2023 | 5.922 | 5.989 | 5.914 | 5.941 | 940,412 | +0.03(+0.49%) |
Nov 09, 2023 | 5.989 | 5.999 | 5.884 | 5.912 | 979,756 | -0.08(-1.28%) |
Nov 08, 2023 | 5.999 | 5.999 | 5.941 | 5.989 | 1,520,502 | -0.01(-0.16%) |
Nov 07, 2023 | 6.047 | 6.075 | 5.980 | 5.999 | 713,748 | -0.03(-0.48%) |
Nov 06, 2023 | 6.104 | 6.104 | 6.008 | 6.028 | 432,903 | -0.08(-1.26%) |
Nov 03, 2023 | 6.124 | 6.171 | 6.085 | 6.104 | 615,954 | +0.05(+0.79%) |
Nov 02, 2023 | 5.922 | 6.066 | 5.922 | 6.056 | 634,808 | +0.17(+2.97%) |
Nov 01, 2023 | 5.815 | 5.882 | 5.796 | 5.882 | 401,884 | +0.10(+1.82%) |
Oct 31, 2023 | 5.825 | 5.825 | 5.756 | 5.777 | 742,684 | -0.02(-0.33%) |
Oct 30, 2023 | 5.748 | 5.815 | 5.729 | 5.796 | 284,973 | +0.08(+1.33%) |
Oct 27, 2023 | 5.748 | 5.748 | 5.705 | 5.720 | 216,182 | -0.03(-0.50%) |
Oct 26, 2023 | 5.739 | 5.772 | 5.689 | 5.748 | 761,423 | +0.03(+0.50%) |
Oct 25, 2023 | 5.739 | 5.739 | 5.686 | 5.720 | 317,989 | -0.02(-0.33%) |
Oct 24, 2023 | 5.701 | 5.753 | 5.691 | 5.739 | 385,131 | +0.06(+1.01%) |
Oct 23, 2023 | 5.682 | 5.720 | 5.662 | 5.682 | 709,516 | -0.03(-0.50%) |
Oct 20, 2023 | 5.720 | 5.729 | 5.672 | 5.710 | 502,699 | +0.00(+0.00%) |
Oct 19, 2023 | 5.796 | 5.796 | 5.691 | 5.710 | 321,059 | -0.07(-1.16%) |
Oct 18, 2023 | 5.786 | 5.786 | 5.748 | 5.777 | 362,936 | +0.01(+0.17%) |
Oct 17, 2023 | 5.767 | 5.767 | 5.720 | 5.767 | 627,439 | -0.03(-0.49%) |
Oct 16, 2023 | 5.901 | 5.901 | 5.758 | 5.796 | 781,731 | -0.05(-0.82%) |
Oct 13, 2023 | 5.939 | 5.959 | 5.834 | 5.844 | 384,830 | -0.04(-0.65%) |
Oct 12, 2023 | 5.929 | 5.939 | 5.863 | 5.882 | 459,591 | -0.05(-0.90%) |
Oct 11, 2023 | 5.945 | 5.973 | 5.907 | 5.935 | 424,029 | +0.01(+0.16%) |
Oct 10, 2023 | 5.916 | 5.926 | 5.888 | 5.926 | 390,463 | +0.05(+0.81%) |
Oct 09, 2023 | 5.793 | 5.878 | 5.765 | 5.878 | 501,325 | +0.13(+2.31%) |
Oct 06, 2023 | 5.774 | 5.794 | 5.727 | 5.746 | 397,104 | -0.08(-1.30%) |
Oct 05, 2023 | 5.850 | 5.897 | 5.807 | 5.822 | 276,471 | -0.05(-0.81%) |
Oct 04, 2023 | 5.812 | 5.869 | 5.812 | 5.869 | 330,125 | +0.04(+0.65%) |
Oct 03, 2023 | 5.926 | 5.945 | 5.793 | 5.831 | 378,416 | -0.12(-2.07%) |
Oct 02, 2023 | 6.011 | 6.039 | 5.936 | 5.954 | 454,460 | -0.04(-0.63%) |
Sep 29, 2023 | 6.030 | 6.077 | 5.992 | 5.992 | 401,969 | -0.04(-0.63%) |
Sep 28, 2023 | 5.945 | 6.030 | 5.945 | 6.030 | 464,285 | +0.09(+1.43%) |
Sep 27, 2023 | 5.954 | 5.982 | 5.907 | 5.945 | 511,064 | +0.02(+0.32%) |
Sep 26, 2023 | 5.973 | 5.992 | 5.926 | 5.926 | 493,585 | -0.05(-0.79%) |
Sep 25, 2023 | 5.964 | 5.992 | 5.964 | 5.973 | 336,797 | -0.01(-0.16%) |
Sep 22, 2023 | 5.973 | 6.011 | 5.945 | 5.982 | 329,489 | +0.03(+0.48%) |
Sep 21, 2023 | 5.982 | 6.001 | 5.945 | 5.954 | 325,695 | -0.05(-0.79%) |
Sep 20, 2023 | 6.030 | 6.049 | 6.001 | 6.001 | 267,367 | +0.00(+0.00%) |
Sep 19, 2023 | 6.001 | 6.020 | 5.982 | 6.001 | 252,424 | +0.01(+0.16%) |
Sep 18, 2023 | 5.982 | 6.020 | 5.973 | 5.992 | 352,949 | -0.01(-0.16%) |
Sep 15, 2023 | 6.020 | 6.020 | 5.982 | 6.001 | 318,886 | -0.02(-0.31%) |
Sep 14, 2023 | 6.049 | 6.058 | 6.016 | 6.020 | 285,557 | -0.02(-0.25%) |
Sep 13, 2023 | 6.007 | 6.045 | 5.979 | 6.035 | 328,879 | +0.06(+0.94%) |
Sep 12, 2023 | 6.026 | 6.045 | 5.970 | 5.979 | 378,015 | -0.07(-1.09%) |
Sep 11, 2023 | 6.101 | 6.111 | 6.035 | 6.045 | 240,143 | -0.05(-0.77%) |
Sep 08, 2023 | 6.082 | 6.109 | 6.064 | 6.092 | 146,558 | +0.02(+0.31%) |
Sep 07, 2023 | 6.045 | 6.087 | 6.037 | 6.073 | 143,979 | +0.01(+0.16%) |
Sep 06, 2023 | 6.158 | 6.158 | 6.050 | 6.064 | 257,527 | -0.08(-1.38%) |
Sep 05, 2023 | 6.111 | 6.148 | 6.073 | 6.148 | 338,427 | +0.02(+0.31%) |
Sep 01, 2023 | 6.167 | 6.195 | 6.120 | 6.129 | 265,553 | +0.00(+0.00%) |
Aug 31, 2023 | 6.186 | 6.186 | 6.120 | 6.129 | 297,253 | -0.02(-0.31%) |
Aug 30, 2023 | 6.101 | 6.158 | 6.092 | 6.148 | 389,746 | +0.03(+0.46%) |
Aug 29, 2023 | 6.082 | 6.158 | 6.059 | 6.120 | 383,839 | +0.03(+0.46%) |
Aug 28, 2023 | 6.092 | 6.129 | 6.078 | 6.092 | 348,187 | +0.03(+0.47%) |
Aug 25, 2023 | 6.054 | 6.092 | 6.035 | 6.064 | 325,641 | +0.03(+0.47%) |
Aug 24, 2023 | 6.111 | 6.120 | 6.035 | 6.035 | 464,267 | -0.06(-0.93%) |
Aug 23, 2023 | 6.045 | 6.101 | 6.045 | 6.092 | 399,551 | +0.08(+1.25%) |
Aug 22, 2023 | 6.026 | 6.068 | 6.017 | 6.017 | 475,507 | +0.03(+0.47%) |
Aug 21, 2023 | 6.007 | 6.045 | 5.988 | 5.988 | 445,637 | -0.03(-0.47%) |
Aug 18, 2023 | 6.017 | 6.045 | 6.007 | 6.017 | 445,865 | +0.00(+0.00%) |
Aug 17, 2023 | 6.017 | 6.026 | 5.974 | 6.017 | 467,338 | +0.04(+0.63%) |
Aug 16, 2023 | 6.045 | 6.082 | 5.970 | 5.979 | 358,012 | -0.08(-1.40%) |
Aug 15, 2023 | 6.111 | 6.146 | 6.064 | 6.064 | 363,256 | -0.08(-1.38%) |
Aug 14, 2023 | 6.129 | 6.158 | 6.120 | 6.148 | 304,932 | +0.00(+0.06%) |
Aug 11, 2023 | 6.145 | 6.189 | 6.126 | 6.145 | 2,256,789 | -0.02(-0.30%) |
Aug 10, 2023 | 6.210 | 6.219 | 6.163 | 6.163 | 307,265 | -0.02(-0.30%) |
Aug 09, 2023 | 6.154 | 6.205 | 6.135 | 6.182 | 395,910 | +0.02(+0.30%) |
Aug 08, 2023 | 6.154 | 6.174 | 6.145 | 6.163 | 390,357 | +0.00(+0.00%) |
Aug 07, 2023 | 6.135 | 6.182 | 6.126 | 6.163 | 241,166 | +0.04(+0.61%) |
Aug 04, 2023 | 6.107 | 6.154 | 6.093 | 6.126 | 484,948 | +0.01(+0.15%) |
Aug 03, 2023 | 6.107 | 6.145 | 6.107 | 6.117 | 324,939 | -0.05(-0.76%) |
Aug 02, 2023 | 6.107 | 6.205 | 6.107 | 6.163 | 382,388 | +0.00(+0.00%) |
Aug 01, 2023 | 6.154 | 6.191 | 6.126 | 6.163 | 449,754 | +0.00(+0.00%) |
Jul 31, 2023 | 6.117 | 6.173 | 6.088 | 6.163 | 316,814 | +0.06(+0.92%) |
Jul 28, 2023 | 6.070 | 6.126 | 6.067 | 6.107 | 256,595 | +0.08(+1.40%) |
Jul 27, 2023 | 6.088 | 6.098 | 6.023 | 6.023 | 474,556 | -0.03(-0.46%) |
Jul 26, 2023 | 6.070 | 6.079 | 6.042 | 6.051 | 351,812 | +0.00(+0.00%) |
Jul 25, 2023 | 6.060 | 6.088 | 6.051 | 6.051 | 472,736 | -0.01(-0.15%) |
Jul 24, 2023 | 6.051 | 6.084 | 6.032 | 6.060 | 370,729 | +0.00(+0.00%) |
Jul 21, 2023 | 6.023 | 6.070 | 6.014 | 6.060 | 907,192 | +0.04(+0.62%) |
Jul 20, 2023 | 6.042 | 6.070 | 6.023 | 6.023 | 331,625 | -0.04(-0.62%) |
Jul 19, 2023 | 6.032 | 6.070 | 6.032 | 6.060 | 319,669 | +0.02(+0.31%) |
Jul 18, 2023 | 5.976 | 6.051 | 5.976 | 6.042 | 330,859 | +0.05(+0.78%) |
Jul 17, 2023 | 5.995 | 6.032 | 5.976 | 5.995 | 419,809 | +0.01(+0.16%) |
Jul 14, 2023 | 6.060 | 6.070 | 5.986 | 5.986 | 254,329 | -0.09(-1.54%) |
Jul 13, 2023 | 6.079 | 6.121 | 6.056 | 6.079 | 365,487 | +0.00(+0.06%) |
Jul 12, 2023 | 6.048 | 6.103 | 6.048 | 6.075 | 239,473 | +0.06(+0.92%) |
Jul 11, 2023 | 6.001 | 6.052 | 5.983 | 6.020 | 318,007 | +0.02(+0.31%) |
Jul 10, 2023 | 5.946 | 6.029 | 5.918 | 6.001 | 408,075 | +0.04(+0.62%) |
Jul 07, 2023 | 5.899 | 5.964 | 5.899 | 5.964 | 203,968 | +0.09(+1.58%) |
Jul 06, 2023 | 5.983 | 6.010 | 5.871 | 5.871 | 348,186 | -0.18(-2.91%) |
Jul 05, 2023 | 6.057 | 6.094 | 6.038 | 6.048 | 294,469 | -0.06(-0.91%) |
Jul 03, 2023 | 6.029 | 6.103 | 6.020 | 6.103 | 216,483 | +0.09(+1.54%) |
Jun 30, 2023 | 5.973 | 6.020 | 5.955 | 6.010 | 619,334 | +0.05(+0.78%) |
Jun 29, 2023 | 5.973 | 6.020 | 5.946 | 5.964 | 266,763 | -0.02(-0.31%) |
Jun 28, 2023 | 5.890 | 5.983 | 5.871 | 5.983 | 267,721 | +0.09(+1.57%) |
Jun 27, 2023 | 5.899 | 5.927 | 5.890 | 5.890 | 281,152 | +0.00(+0.00%) |
Jun 26, 2023 | 5.871 | 5.908 | 5.871 | 5.890 | 287,050 | -0.02(-0.31%) |
Jun 23, 2023 | 5.853 | 5.908 | 5.853 | 5.908 | 179,401 | +0.05(+0.79%) |
Jun 22, 2023 | 5.890 | 5.890 | 5.830 | 5.862 | 313,171 | -0.02(-0.32%) |
Jun 21, 2023 | 5.899 | 5.936 | 5.873 | 5.881 | 299,240 | -0.02(-0.31%) |
Jun 20, 2023 | 5.927 | 5.955 | 5.899 | 5.899 | 242,290 | -0.04(-0.62%) |
Jun 16, 2023 | 6.038 | 6.038 | 5.890 | 5.936 | 414,211 | -0.05(-0.78%) |
Jun 15, 2023 | 5.908 | 6.010 | 5.908 | 5.983 | 264,329 | +0.04(+0.62%) |
Jun 14, 2023 | 5.983 | 5.992 | 5.927 | 5.946 | 263,494 | -0.01(-0.25%) |
Jun 13, 2023 | 6.006 | 6.025 | 5.933 | 5.960 | 382,224 | -0.02(-0.31%) |
Jun 12, 2023 | 6.025 | 6.034 | 5.965 | 5.979 | 312,091 | -0.03(-0.46%) |
Jun 09, 2023 | 6.053 | 6.053 | 5.988 | 6.006 | 283,470 | +0.00(+0.00%) |
Jun 08, 2023 | 5.970 | 6.016 | 5.960 | 6.006 | 340,550 | +0.04(+0.62%) |
Jun 07, 2023 | 5.942 | 6.016 | 5.942 | 5.970 | 294,574 | +0.02(+0.31%) |
Jun 06, 2023 | 5.933 | 5.988 | 5.933 | 5.951 | 255,680 | -0.01(-0.15%) |
Jun 05, 2023 | 5.924 | 5.970 | 5.896 | 5.960 | 403,198 | +0.02(+0.31%) |
Jun 02, 2023 | 5.914 | 5.983 | 5.914 | 5.942 | 553,667 | +0.04(+0.62%) |
Jun 01, 2023 | 5.831 | 5.924 | 5.816 | 5.905 | 341,567 | +0.10(+1.75%) |
May 31, 2023 | 5.776 | 5.813 | 5.752 | 5.804 | 447,536 | +0.01(+0.16%) |
May 30, 2023 | 5.776 | 5.841 | 5.776 | 5.795 | 435,385 | +0.02(+0.32%) |
May 26, 2023 | 5.693 | 5.804 | 5.693 | 5.776 | 270,202 | +0.06(+0.97%) |
May 25, 2023 | 5.739 | 5.739 | 5.693 | 5.721 | 303,667 | +0.00(+0.00%) |
May 24, 2023 | 5.730 | 5.749 | 5.702 | 5.721 | 405,714 | +0.00(+0.00%) |
May 23, 2023 | 5.675 | 5.776 | 5.675 | 5.721 | 415,936 | +0.04(+0.65%) |
May 22, 2023 | 5.712 | 5.739 | 5.684 | 5.684 | 330,739 | +0.02(+0.33%) |
May 19, 2023 | 5.675 | 5.702 | 5.647 | 5.666 | 266,755 | +0.02(+0.33%) |
May 18, 2023 | 5.601 | 5.647 | 5.591 | 5.647 | 466,100 | +0.05(+0.82%) |
May 17, 2023 | 5.527 | 5.610 | 5.509 | 5.601 | 695,949 | +0.09(+1.67%) |
May 16, 2023 | 5.555 | 5.555 | 5.509 | 5.509 | 326,771 | -0.06(-1.16%) |
May 15, 2023 | 5.518 | 5.573 | 5.495 | 5.573 | 355,041 | +0.06(+1.17%) |
May 12, 2023 | 5.583 | 5.610 | 5.481 | 5.509 | 424,350 | -0.07(-1.26%) |
May 11, 2023 | 5.588 | 5.606 | 5.506 | 5.579 | 387,598 | +0.00(+0.00%) |
May 10, 2023 | 5.661 | 5.670 | 5.579 | 5.579 | 509,210 | -0.06(-1.13%) |
May 09, 2023 | 5.606 | 5.643 | 5.584 | 5.643 | 299,287 | +0.01(+0.16%) |
May 08, 2023 | 5.689 | 5.707 | 5.616 | 5.634 | 381,124 | -0.05(-0.81%) |
May 05, 2023 | 5.652 | 5.698 | 5.652 | 5.680 | 328,313 | +0.07(+1.31%) |
May 04, 2023 | 5.652 | 5.670 | 5.588 | 5.606 | 468,380 | -0.07(-1.29%) |
May 03, 2023 | 5.762 | 5.789 | 5.680 | 5.680 | 442,472 | -0.10(-1.74%) |
May 02, 2023 | 5.835 | 5.835 | 5.744 | 5.780 | 425,238 | -0.07(-1.25%) |
May 01, 2023 | 5.917 | 5.917 | 5.808 | 5.853 | 602,310 | -0.01(-0.16%) |
Apr 28, 2023 | 5.890 | 5.899 | 5.853 | 5.863 | 276,472 | +0.04(+0.63%) |
Apr 27, 2023 | 5.835 | 5.835 | 5.780 | 5.826 | 379,534 | +0.05(+0.95%) |
Apr 26, 2023 | 5.789 | 5.803 | 5.730 | 5.771 | 489,170 | -0.02(-0.32%) |
Apr 25, 2023 | 5.817 | 5.835 | 5.753 | 5.789 | 490,126 | -0.03(-0.47%) |
Apr 24, 2023 | 5.844 | 5.890 | 5.817 | 5.817 | 283,139 | +0.00(+0.00%) |
Apr 21, 2023 | 5.835 | 5.844 | 5.808 | 5.817 | 301,425 | -0.02(-0.31%) |
Apr 20, 2023 | 5.844 | 5.853 | 5.817 | 5.835 | 220,888 | +0.01(+0.16%) |
Apr 19, 2023 | 5.872 | 5.890 | 5.826 | 5.826 | 298,620 | -0.09(-1.55%) |
Apr 18, 2023 | 5.908 | 5.945 | 5.908 | 5.917 | 381,816 | +0.05(+0.78%) |
Apr 17, 2023 | 5.881 | 5.890 | 5.844 | 5.872 | 339,045 | +0.01(+0.16%) |
Apr 14, 2023 | 5.972 | 5.972 | 5.853 | 5.863 | 325,581 | -0.08(-1.38%) |
Apr 13, 2023 | 5.963 | 5.963 | 5.927 | 5.945 | 280,476 | +0.01(+0.22%) |
Apr 12, 2023 | 5.959 | 5.977 | 5.896 | 5.932 | 274,121 | +0.04(+0.62%) |
Apr 11, 2023 | 5.914 | 5.932 | 5.859 | 5.896 | 262,310 | +0.02(+0.31%) |
Apr 10, 2023 | 5.896 | 5.905 | 5.841 | 5.878 | 324,836 | -0.01(-0.15%) |
Apr 06, 2023 | 5.859 | 5.900 | 5.859 | 5.887 | 252,510 | +0.03(+0.47%) |
Apr 05, 2023 | 5.769 | 5.859 | 5.750 | 5.859 | 337,627 | +0.05(+0.78%) |
Apr 04, 2023 | 5.977 | 5.977 | 5.796 | 5.814 | 410,519 | -0.13(-2.14%) |