Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.710 | 3.845 | 3.700 | 3.750 | 725,067 | +0.07(+1.90%) |
May 30, 2024 | 3.570 | 3.680 | 3.560 | 3.680 | 323,138 | +0.16(+4.55%) |
May 29, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 304,314 | -0.10(-2.76%) |
May 28, 2024 | 3.590 | 3.690 | 3.570 | 3.620 | 400,021 | +0.09(+2.55%) |
May 24, 2024 | 3.490 | 3.540 | 3.460 | 3.530 | 343,127 | +0.07(+2.02%) |
May 23, 2024 | 3.620 | 3.620 | 3.410 | 3.460 | 715,637 | -0.15(-4.16%) |
May 22, 2024 | 3.720 | 3.740 | 3.610 | 3.610 | 417,833 | -0.13(-3.48%) |
May 21, 2024 | 3.670 | 3.760 | 3.662 | 3.740 | 386,524 | +0.05(+1.36%) |
May 20, 2024 | 3.680 | 3.770 | 3.650 | 3.690 | 589,430 | +0.03(+0.82%) |
May 17, 2024 | 3.710 | 3.720 | 3.600 | 3.660 | 526,116 | -0.06(-1.61%) |
May 16, 2024 | 3.700 | 3.765 | 3.680 | 3.720 | 517,061 | -0.02(-0.53%) |
May 15, 2024 | 3.790 | 3.830 | 3.730 | 3.740 | 537,459 | +0.03(+0.81%) |
May 14, 2024 | 3.770 | 3.871 | 3.705 | 3.710 | 764,489 | -0.02(-0.54%) |
May 13, 2024 | 3.790 | 3.870 | 3.695 | 3.730 | 903,103 | +0.01(+0.27%) |
May 10, 2024 | 3.410 | 3.730 | 3.330 | 3.720 | 1,662,599 | +0.32(+9.41%) |
May 09, 2024 | 3.410 | 3.540 | 3.350 | 3.400 | 938,509 | +0.05(+1.49%) |
May 08, 2024 | 3.330 | 3.350 | 3.265 | 3.350 | 431,663 | -0.03(-0.89%) |
May 07, 2024 | 3.530 | 3.530 | 3.340 | 3.380 | 457,890 | -0.12(-3.43%) |
May 06, 2024 | 3.480 | 3.510 | 3.400 | 3.500 | 378,004 | +0.05(+1.45%) |
May 03, 2024 | 3.460 | 3.520 | 3.410 | 3.450 | 427,778 | +0.05(+1.47%) |
May 02, 2024 | 3.270 | 3.410 | 3.240 | 3.400 | 451,212 | +0.18(+5.59%) |
May 01, 2024 | 3.130 | 3.305 | 3.100 | 3.220 | 578,831 | +0.10(+3.21%) |
Apr 30, 2024 | 3.250 | 3.250 | 3.120 | 3.120 | 489,329 | -0.15(-4.59%) |
Apr 29, 2024 | 3.260 | 3.339 | 3.240 | 3.270 | 620,429 | +0.02(+0.62%) |
Apr 26, 2024 | 3.240 | 3.290 | 3.220 | 3.250 | 207,457 | +0.01(+0.31%) |
Apr 25, 2024 | 3.280 | 3.290 | 3.205 | 3.240 | 334,022 | -0.11(-3.28%) |
Apr 24, 2024 | 3.250 | 3.360 | 3.195 | 3.350 | 429,430 | +0.08(+2.45%) |
Apr 23, 2024 | 3.260 | 3.350 | 3.240 | 3.270 | 391,491 | +0.00(+0.00%) |
Apr 22, 2024 | 3.170 | 3.280 | 3.105 | 3.270 | 498,173 | +0.11(+3.48%) |
Apr 19, 2024 | 3.040 | 3.170 | 3.040 | 3.160 | 462,686 | +0.10(+3.27%) |
Apr 18, 2024 | 3.090 | 3.110 | 3.015 | 3.060 | 597,852 | -0.02(-0.65%) |
Apr 17, 2024 | 3.070 | 3.130 | 3.010 | 3.080 | 518,988 | +0.03(+0.98%) |
Apr 16, 2024 | 3.070 | 3.110 | 3.020 | 3.050 | 388,671 | -0.03(-0.97%) |
Apr 15, 2024 | 3.190 | 3.210 | 3.075 | 3.080 | 644,442 | -0.08(-2.53%) |
Apr 12, 2024 | 3.220 | 3.270 | 3.150 | 3.160 | 404,554 | -0.07(-2.17%) |
Apr 11, 2024 | 3.170 | 3.250 | 3.140 | 3.230 | 454,507 | +0.07(+2.22%) |
Apr 10, 2024 | 3.310 | 3.330 | 3.120 | 3.160 | 632,709 | -0.24(-7.06%) |
Apr 09, 2024 | 3.280 | 3.410 | 3.280 | 3.400 | 327,164 | +0.13(+3.98%) |
Apr 08, 2024 | 3.300 | 3.335 | 3.255 | 3.270 | 433,910 | +0.01(+0.31%) |
Apr 05, 2024 | 3.300 | 3.320 | 3.240 | 3.260 | 350,922 | -0.06(-1.81%) |
Apr 04, 2024 | 3.390 | 3.460 | 3.300 | 3.320 | 357,869 | -0.01(-0.30%) |
Apr 03, 2024 | 3.340 | 3.395 | 3.325 | 3.330 | 260,165 | -0.01(-0.30%) |
Apr 02, 2024 | 3.370 | 3.400 | 3.320 | 3.340 | 403,703 | -0.06(-1.76%) |
Apr 01, 2024 | 3.530 | 3.550 | 3.390 | 3.400 | 339,503 | -0.11(-3.13%) |
Mar 28, 2024 | 3.420 | 3.560 | 3.420 | 3.510 | 512,629 | +0.08(+2.33%) |
Mar 27, 2024 | 3.265 | 3.440 | 3.170 | 3.430 | 645,771 | +0.28(+8.89%) |
Mar 26, 2024 | 3.286 | 3.291 | 3.140 | 3.150 | 708,066 | -0.09(-2.69%) |
Mar 25, 2024 | 3.266 | 3.402 | 3.223 | 3.237 | 539,378 | +0.00(+0.00%) |
Mar 22, 2024 | 3.509 | 3.509 | 3.218 | 3.237 | 545,141 | -0.26(-7.48%) |
Mar 21, 2024 | 3.450 | 3.518 | 3.423 | 3.499 | 356,543 | +0.09(+2.56%) |
Mar 20, 2024 | 3.286 | 3.436 | 3.228 | 3.412 | 422,403 | +0.07(+2.03%) |
Mar 19, 2024 | 3.324 | 3.363 | 3.247 | 3.344 | 341,090 | +0.04(+1.17%) |
Mar 18, 2024 | 3.402 | 3.402 | 3.286 | 3.305 | 290,878 | -0.07(-2.01%) |
Mar 15, 2024 | 3.286 | 3.402 | 3.276 | 3.373 | 680,627 | +0.06(+1.75%) |
Mar 14, 2024 | 3.315 | 3.320 | 3.223 | 3.315 | 396,709 | +0.00(+0.00%) |
Mar 13, 2024 | 3.363 | 3.480 | 3.324 | 3.315 | 292,706 | -0.05(-1.44%) |
Mar 12, 2024 | 3.383 | 3.402 | 3.237 | 3.363 | 501,296 | -0.03(-0.86%) |
Mar 11, 2024 | 3.441 | 3.480 | 3.373 | 3.392 | 341,366 | -0.05(-1.41%) |
Mar 08, 2024 | 3.480 | 3.603 | 3.431 | 3.441 | 317,692 | +0.03(+0.85%) |
Mar 07, 2024 | 3.383 | 3.431 | 3.354 | 3.412 | 490,264 | +0.06(+1.73%) |
Mar 06, 2024 | 3.266 | 3.421 | 3.266 | 3.354 | 534,723 | +0.15(+4.53%) |
Mar 05, 2024 | 3.228 | 3.349 | 3.189 | 3.208 | 778,750 | -0.02(-0.60%) |
Mar 04, 2024 | 3.470 | 3.470 | 3.228 | 3.228 | 948,818 | -0.24(-6.98%) |
Mar 01, 2024 | 3.441 | 3.509 | 3.334 | 3.470 | 795,728 | +0.07(+1.99%) |
Feb 29, 2024 | 3.673 | 3.722 | 3.344 | 3.402 | 929,536 | -0.16(-4.62%) |
Feb 28, 2024 | 4.158 | 4.265 | 3.538 | 3.567 | 2,284,172 | -0.73(-16.93%) |
Feb 27, 2024 | 4.245 | 4.371 | 4.236 | 4.294 | 407,636 | +0.11(+2.55%) |
Feb 26, 2024 | 4.265 | 4.274 | 4.158 | 4.187 | 455,572 | -0.10(-2.26%) |
Feb 23, 2024 | 4.352 | 4.395 | 4.274 | 4.284 | 296,079 | -0.05(-1.12%) |
Feb 22, 2024 | 4.488 | 4.497 | 4.323 | 4.332 | 418,039 | -0.16(-3.66%) |
Feb 21, 2024 | 4.536 | 4.604 | 4.458 | 4.497 | 249,105 | -0.07(-1.49%) |
Feb 20, 2024 | 4.614 | 4.623 | 4.536 | 4.565 | 314,458 | -0.12(-2.48%) |
Feb 16, 2024 | 4.652 | 4.701 | 4.584 | 4.681 | 381,674 | -0.05(-1.02%) |
Feb 15, 2024 | 4.546 | 4.740 | 4.536 | 4.730 | 399,495 | +0.25(+5.63%) |
Feb 14, 2024 | 4.594 | 4.633 | 4.420 | 4.478 | 397,217 | -0.05(-1.07%) |
Feb 13, 2024 | 4.807 | 4.807 | 4.507 | 4.526 | 549,912 | -0.46(-9.14%) |
Feb 12, 2024 | 4.749 | 5.021 | 4.749 | 4.982 | 524,317 | +0.23(+4.90%) |
Feb 09, 2024 | 4.701 | 4.769 | 4.662 | 4.749 | 256,019 | +0.04(+0.82%) |
Feb 08, 2024 | 4.517 | 4.720 | 4.517 | 4.710 | 337,817 | +0.21(+4.74%) |
Feb 07, 2024 | 4.614 | 4.638 | 4.478 | 4.497 | 502,360 | -0.15(-3.13%) |
Feb 06, 2024 | 4.633 | 4.749 | 4.594 | 4.643 | 401,334 | +0.00(+0.00%) |
Feb 05, 2024 | 4.759 | 4.759 | 4.623 | 4.643 | 506,112 | -0.12(-2.44%) |
Feb 02, 2024 | 4.914 | 4.914 | 4.754 | 4.759 | 499,769 | -0.22(-4.47%) |
Feb 01, 2024 | 4.992 | 5.011 | 4.803 | 4.982 | 550,149 | +0.00(+0.00%) |
Jan 31, 2024 | 5.079 | 5.156 | 4.962 | 4.982 | 585,957 | -0.12(-2.28%) |
Jan 30, 2024 | 5.205 | 5.214 | 5.074 | 5.098 | 229,310 | -0.13(-2.41%) |
Jan 29, 2024 | 5.214 | 5.253 | 5.135 | 5.224 | 258,629 | -0.01(-0.19%) |
Jan 26, 2024 | 5.263 | 5.311 | 5.214 | 5.234 | 192,213 | +0.02(+0.37%) |
Jan 25, 2024 | 5.176 | 5.258 | 5.138 | 5.214 | 276,193 | +0.13(+2.48%) |
Jan 24, 2024 | 5.137 | 5.137 | 5.059 | 5.088 | 388,004 | +0.07(+1.35%) |
Jan 23, 2024 | 5.108 | 5.156 | 4.967 | 5.021 | 254,575 | -0.03(-0.58%) |
Jan 22, 2024 | 5.050 | 5.113 | 4.982 | 5.050 | 257,882 | +0.06(+1.16%) |
Jan 19, 2024 | 4.943 | 4.992 | 4.866 | 4.992 | 322,605 | +0.09(+1.78%) |
Jan 18, 2024 | 4.914 | 4.972 | 4.860 | 4.904 | 397,793 | +0.00(+0.00%) |
Jan 17, 2024 | 4.962 | 5.030 | 4.836 | 4.904 | 602,876 | -0.15(-2.88%) |
Jan 16, 2024 | 5.185 | 5.205 | 5.030 | 5.050 | 413,905 | -0.18(-3.52%) |
Jan 12, 2024 | 5.292 | 5.355 | 5.190 | 5.234 | 348,174 | +0.04(+0.75%) |
Jan 11, 2024 | 5.302 | 5.331 | 5.156 | 5.195 | 413,831 | -0.15(-2.72%) |
Jan 10, 2024 | 5.321 | 5.370 | 5.292 | 5.340 | 270,038 | +0.03(+0.55%) |
Jan 09, 2024 | 5.379 | 5.379 | 5.273 | 5.311 | 377,152 | -0.16(-2.84%) |
Jan 08, 2024 | 5.389 | 5.476 | 5.331 | 5.466 | 239,132 | +0.08(+1.44%) |
Jan 05, 2024 | 5.311 | 5.471 | 5.282 | 5.389 | 379,483 | +0.03(+0.54%) |
Jan 04, 2024 | 5.350 | 5.437 | 5.321 | 5.360 | 327,780 | -0.01(-0.18%) |
Jan 03, 2024 | 5.544 | 5.544 | 5.345 | 5.370 | 645,494 | -0.22(-3.99%) |
Jan 02, 2024 | 5.534 | 5.723 | 5.505 | 5.592 | 431,970 | +0.05(+0.87%) |
Dec 29, 2023 | 5.631 | 5.682 | 5.539 | 5.544 | 285,783 | -0.14(-2.39%) |
Dec 28, 2023 | 5.602 | 5.718 | 5.602 | 5.680 | 377,544 | +0.07(+1.21%) |
Dec 27, 2023 | 5.621 | 5.650 | 5.553 | 5.612 | 456,795 | -0.03(-0.51%) |
Dec 26, 2023 | 5.688 | 5.707 | 5.598 | 5.640 | 332,743 | -0.06(-1.00%) |
Dec 22, 2023 | 5.774 | 5.879 | 5.669 | 5.698 | 370,113 | -0.07(-1.16%) |
Dec 21, 2023 | 5.726 | 5.783 | 5.698 | 5.764 | 417,755 | +0.10(+1.68%) |
Dec 20, 2023 | 5.717 | 5.879 | 5.645 | 5.669 | 628,615 | -0.08(-1.33%) |
Dec 19, 2023 | 5.593 | 5.783 | 5.564 | 5.745 | 723,325 | +0.26(+4.69%) |
Dec 18, 2023 | 5.707 | 5.707 | 5.483 | 5.488 | 510,717 | -0.20(-3.52%) |
Dec 15, 2023 | 5.850 | 5.879 | 5.679 | 5.688 | 1,121,417 | -0.14(-2.45%) |
Dec 14, 2023 | 5.698 | 5.926 | 5.698 | 5.831 | 845,833 | +0.30(+5.52%) |
Dec 13, 2023 | 5.183 | 5.564 | 5.116 | 5.526 | 821,438 | +0.32(+6.23%) |
Dec 12, 2023 | 5.316 | 5.316 | 5.174 | 5.202 | 376,467 | -0.09(-1.62%) |
Dec 11, 2023 | 5.288 | 5.331 | 5.251 | 5.288 | 279,962 | -0.04(-0.72%) |
Dec 08, 2023 | 5.364 | 5.374 | 5.221 | 5.326 | 312,177 | -0.04(-0.71%) |
Dec 07, 2023 | 5.297 | 5.417 | 5.288 | 5.364 | 335,426 | +0.10(+1.81%) |
Dec 06, 2023 | 5.402 | 5.521 | 5.250 | 5.269 | 479,754 | -0.04(-0.72%) |
Dec 05, 2023 | 5.355 | 5.383 | 5.221 | 5.307 | 363,736 | -0.06(-1.07%) |
Dec 04, 2023 | 5.316 | 5.388 | 5.278 | 5.364 | 385,374 | +0.05(+0.90%) |
Dec 01, 2023 | 4.916 | 5.326 | 4.850 | 5.316 | 618,970 | +0.40(+8.14%) |
Nov 30, 2023 | 5.040 | 5.135 | 4.916 | 4.916 | 1,992,647 | -0.11(-2.27%) |
Nov 29, 2023 | 5.050 | 5.297 | 5.031 | 5.031 | 439,115 | +0.05(+0.96%) |
Nov 28, 2023 | 4.831 | 5.012 | 4.773 | 4.983 | 396,306 | +0.11(+2.35%) |
Nov 27, 2023 | 4.754 | 4.869 | 4.678 | 4.869 | 573,102 | +0.05(+0.99%) |
Nov 24, 2023 | 4.754 | 4.840 | 4.731 | 4.821 | 410,190 | +0.07(+1.40%) |
Nov 22, 2023 | 4.754 | 4.773 | 4.669 | 4.754 | 395,008 | +0.05(+1.01%) |
Nov 21, 2023 | 4.764 | 4.764 | 4.678 | 4.707 | 418,219 | -0.11(-2.37%) |
Nov 20, 2023 | 4.859 | 4.869 | 4.754 | 4.821 | 445,122 | -0.08(-1.56%) |
Nov 17, 2023 | 4.897 | 4.940 | 4.812 | 4.897 | 378,036 | +0.10(+1.98%) |
Nov 16, 2023 | 4.973 | 5.021 | 4.773 | 4.802 | 1,556,975 | -0.20(-4.00%) |
Nov 15, 2023 | 4.907 | 5.145 | 4.878 | 5.002 | 847,593 | +0.11(+2.34%) |
Nov 14, 2023 | 4.707 | 4.993 | 4.707 | 4.888 | 1,091,526 | +0.43(+9.62%) |
Nov 13, 2023 | 4.764 | 4.783 | 4.392 | 4.459 | 822,909 | -0.30(-6.40%) |
Nov 10, 2023 | 4.802 | 5.031 | 4.716 | 4.764 | 734,433 | -0.02(-0.40%) |
Nov 09, 2023 | 4.869 | 4.878 | 4.745 | 4.783 | 608,796 | -0.04(-0.79%) |
Nov 08, 2023 | 4.888 | 4.907 | 4.721 | 4.821 | 406,814 | -0.06(-1.17%) |
Nov 07, 2023 | 4.983 | 5.002 | 4.878 | 4.878 | 275,891 | -0.15(-3.03%) |
Nov 06, 2023 | 5.069 | 5.078 | 4.973 | 5.031 | 291,463 | -0.05(-0.94%) |
Nov 03, 2023 | 4.935 | 5.169 | 4.935 | 5.078 | 463,827 | +0.28(+5.75%) |
Nov 02, 2023 | 4.592 | 4.821 | 4.535 | 4.802 | 315,729 | +0.30(+6.55%) |
Nov 01, 2023 | 4.573 | 4.592 | 4.459 | 4.507 | 369,076 | -0.05(-1.05%) |
Oct 31, 2023 | 4.488 | 4.592 | 4.426 | 4.554 | 439,398 | +0.09(+1.92%) |
Oct 30, 2023 | 4.469 | 4.554 | 4.368 | 4.469 | 286,722 | +0.07(+1.52%) |
Oct 27, 2023 | 4.430 | 4.464 | 4.368 | 4.402 | 296,407 | -0.03(-0.65%) |
Oct 26, 2023 | 4.459 | 4.545 | 4.407 | 4.430 | 392,291 | +0.00(+0.00%) |
Oct 25, 2023 | 4.564 | 4.592 | 4.421 | 4.430 | 375,625 | -0.19(-4.12%) |
Oct 24, 2023 | 4.583 | 4.692 | 4.554 | 4.621 | 480,990 | +0.07(+1.46%) |
Oct 23, 2023 | 4.497 | 4.583 | 4.430 | 4.554 | 461,355 | +0.03(+0.63%) |
Oct 20, 2023 | 4.650 | 4.673 | 4.526 | 4.526 | 433,909 | -0.10(-2.26%) |
Oct 19, 2023 | 4.602 | 4.726 | 4.588 | 4.630 | 500,387 | +0.01(+0.21%) |
Oct 18, 2023 | 4.802 | 4.850 | 4.611 | 4.621 | 443,113 | -0.28(-5.64%) |
Oct 17, 2023 | 4.726 | 4.945 | 4.726 | 4.897 | 419,662 | +0.12(+2.59%) |
Oct 16, 2023 | 4.697 | 4.821 | 4.669 | 4.773 | 574,412 | +0.15(+3.30%) |
Oct 13, 2023 | 4.831 | 4.850 | 4.602 | 4.621 | 361,986 | -0.15(-3.19%) |
Oct 12, 2023 | 4.897 | 4.954 | 4.754 | 4.773 | 591,376 | -0.15(-3.09%) |
Oct 11, 2023 | 4.745 | 4.945 | 4.726 | 4.926 | 388,346 | +0.18(+3.82%) |
Oct 10, 2023 | 4.707 | 4.840 | 4.707 | 4.745 | 439,020 | +0.01(+0.20%) |
Oct 09, 2023 | 4.554 | 4.783 | 4.554 | 4.735 | 481,192 | +0.13(+2.90%) |
Oct 06, 2023 | 4.507 | 4.635 | 4.430 | 4.602 | 647,686 | +0.05(+1.05%) |
Oct 05, 2023 | 4.449 | 4.573 | 4.416 | 4.554 | 788,723 | +0.09(+1.92%) |
Oct 04, 2023 | 4.316 | 4.469 | 4.268 | 4.469 | 1,017,379 | +0.15(+3.53%) |
Oct 03, 2023 | 4.592 | 4.621 | 4.202 | 4.316 | 1,344,623 | -0.32(-6.98%) |
Oct 02, 2023 | 4.926 | 4.973 | 4.630 | 4.640 | 1,032,638 | -0.32(-6.53%) |
Sep 29, 2023 | 5.021 | 5.069 | 4.912 | 4.964 | 906,034 | +0.00(+0.00%) |
Sep 28, 2023 | 4.926 | 5.035 | 4.912 | 4.964 | 672,284 | +0.05(+0.97%) |
Sep 27, 2023 | 4.926 | 4.963 | 4.832 | 4.916 | 756,159 | +0.06(+1.15%) |
Sep 26, 2023 | 4.907 | 4.972 | 4.851 | 4.860 | 1,001,854 | -0.09(-1.89%) |
Sep 25, 2023 | 4.954 | 4.958 | 4.911 | 4.954 | 767,934 | -0.04(-0.75%) |
Sep 22, 2023 | 4.991 | 5.043 | 4.907 | 4.991 | 765,480 | +0.00(+0.00%) |
Sep 21, 2023 | 5.047 | 5.103 | 4.944 | 4.991 | 1,534,325 | -0.12(-2.38%) |
Sep 20, 2023 | 5.103 | 5.201 | 5.075 | 5.113 | 1,405,204 | +0.04(+0.74%) |
Sep 19, 2023 | 5.057 | 5.122 | 4.963 | 5.075 | 892,680 | +0.02(+0.37%) |
Sep 18, 2023 | 5.141 | 5.253 | 5.028 | 5.057 | 1,892,527 | -0.04(-0.73%) |
Sep 15, 2023 | 4.982 | 5.169 | 4.982 | 5.094 | 16,658,329 | -0.09(-1.80%) |
Sep 14, 2023 | 5.113 | 5.253 | 5.066 | 5.187 | 1,654,191 | +0.08(+1.65%) |
Sep 13, 2023 | 5.141 | 5.262 | 5.075 | 5.103 | 1,384,239 | -0.04(-0.73%) |
Sep 12, 2023 | 5.057 | 5.169 | 5.047 | 5.141 | 1,358,841 | +0.03(+0.55%) |
Sep 11, 2023 | 5.131 | 5.211 | 5.057 | 5.113 | 1,287,286 | -0.02(-0.36%) |
Sep 08, 2023 | 5.094 | 5.183 | 4.982 | 5.131 | 1,226,636 | +0.03(+0.55%) |
Sep 07, 2023 | 4.991 | 5.141 | 4.860 | 5.103 | 1,720,161 | +0.06(+1.11%) |
Sep 06, 2023 | 5.057 | 5.113 | 4.954 | 5.047 | 1,509,001 | -0.04(-0.74%) |
Sep 05, 2023 | 5.169 | 5.225 | 4.771 | 5.085 | 3,941,606 | -0.37(-6.85%) |
Sep 01, 2023 | 5.496 | 5.572 | 5.449 | 5.458 | 617,771 | +0.01(+0.17%) |
Aug 31, 2023 | 5.477 | 5.524 | 5.421 | 5.449 | 560,979 | -0.03(-0.51%) |
Aug 30, 2023 | 5.524 | 5.561 | 5.430 | 5.477 | 428,020 | -0.07(-1.18%) |
Aug 29, 2023 | 5.449 | 5.589 | 5.421 | 5.543 | 587,092 | +0.07(+1.19%) |
Aug 28, 2023 | 5.328 | 5.613 | 5.328 | 5.477 | 407,676 | +0.14(+2.63%) |
Aug 25, 2023 | 5.356 | 5.412 | 5.290 | 5.337 | 382,081 | +0.00(+0.00%) |
Aug 24, 2023 | 5.365 | 5.491 | 5.337 | 5.337 | 417,148 | -0.07(-1.21%) |
Aug 23, 2023 | 5.393 | 5.449 | 5.337 | 5.402 | 318,790 | -0.02(-0.34%) |
Aug 22, 2023 | 5.449 | 5.486 | 5.356 | 5.421 | 405,239 | -0.02(-0.34%) |
Aug 21, 2023 | 5.552 | 5.552 | 5.318 | 5.440 | 390,473 | -0.14(-2.51%) |
Aug 18, 2023 | 5.683 | 5.776 | 5.552 | 5.580 | 296,337 | -0.18(-3.08%) |
Aug 17, 2023 | 5.795 | 5.893 | 5.744 | 5.758 | 312,156 | -0.04(-0.65%) |
Aug 16, 2023 | 5.851 | 5.944 | 5.795 | 5.795 | 285,959 | -0.08(-1.43%) |
Aug 15, 2023 | 5.898 | 5.935 | 5.804 | 5.879 | 282,159 | -0.13(-2.18%) |
Aug 14, 2023 | 6.103 | 6.122 | 5.982 | 6.010 | 313,208 | -0.12(-1.98%) |
Aug 11, 2023 | 5.972 | 6.169 | 5.972 | 6.131 | 495,377 | +0.14(+2.34%) |
Aug 10, 2023 | 5.814 | 6.253 | 5.720 | 5.991 | 615,194 | +0.25(+4.40%) |
Aug 09, 2023 | 5.701 | 5.804 | 5.673 | 5.739 | 368,637 | -0.01(-0.16%) |
Aug 08, 2023 | 5.786 | 5.776 | 5.655 | 5.748 | 322,343 | -0.12(-2.07%) |
Aug 07, 2023 | 5.804 | 5.898 | 5.786 | 5.870 | 377,066 | +0.07(+1.29%) |
Aug 04, 2023 | 5.795 | 5.879 | 5.739 | 5.795 | 313,885 | +0.04(+0.65%) |
Aug 03, 2023 | 5.758 | 5.814 | 5.659 | 5.758 | 298,147 | -0.07(-1.12%) |
Aug 02, 2023 | 5.804 | 5.851 | 5.758 | 5.823 | 250,626 | -0.05(-0.80%) |
Aug 01, 2023 | 6.057 | 6.066 | 5.851 | 5.870 | 362,452 | -0.21(-3.38%) |
Jul 31, 2023 | 6.094 | 6.239 | 6.043 | 6.075 | 860,634 | +0.01(+0.15%) |
Jul 28, 2023 | 6.066 | 6.150 | 6.033 | 6.066 | 376,093 | +0.02(+0.31%) |
Jul 27, 2023 | 6.272 | 6.318 | 6.024 | 6.047 | 487,021 | -0.20(-3.14%) |
Jul 26, 2023 | 6.122 | 6.262 | 6.122 | 6.244 | 359,258 | +0.11(+1.83%) |
Jul 25, 2023 | 6.234 | 6.300 | 6.094 | 6.131 | 254,706 | -0.15(-2.38%) |
Jul 24, 2023 | 6.178 | 6.337 | 6.178 | 6.281 | 250,189 | +0.09(+1.51%) |
Jul 21, 2023 | 6.337 | 6.346 | 6.178 | 6.187 | 370,448 | -0.09(-1.49%) |
Jul 20, 2023 | 6.402 | 6.412 | 6.206 | 6.281 | 338,121 | -0.12(-1.90%) |
Jul 19, 2023 | 6.272 | 6.407 | 6.272 | 6.402 | 334,794 | +0.14(+2.24%) |
Jul 18, 2023 | 6.169 | 6.430 | 6.169 | 6.262 | 392,561 | +0.09(+1.52%) |
Jul 17, 2023 | 6.318 | 6.328 | 6.122 | 6.169 | 339,196 | -0.15(-2.37%) |
Jul 14, 2023 | 6.402 | 6.430 | 6.304 | 6.318 | 272,522 | -0.11(-1.74%) |
Jul 13, 2023 | 6.412 | 6.459 | 6.346 | 6.430 | 392,972 | +0.05(+0.73%) |
Jul 12, 2023 | 6.543 | 6.608 | 6.374 | 6.384 | 421,493 | -0.04(-0.58%) |
Jul 11, 2023 | 6.459 | 6.487 | 6.356 | 6.421 | 402,107 | +0.02(+0.29%) |
Jul 10, 2023 | 6.384 | 6.543 | 6.365 | 6.402 | 275,663 | -0.05(-0.72%) |
Jul 07, 2023 | 6.281 | 6.524 | 6.281 | 6.449 | 594,194 | +0.13(+2.07%) |
Jul 06, 2023 | 6.169 | 6.318 | 6.052 | 6.318 | 396,623 | +0.03(+0.45%) |
Jul 05, 2023 | 6.356 | 6.533 | 6.290 | 6.290 | 440,300 | -0.14(-2.18%) |
Jul 03, 2023 | 6.141 | 6.463 | 6.141 | 6.430 | 301,360 | +0.25(+4.08%) |
Jun 30, 2023 | 6.318 | 6.318 | 6.103 | 6.178 | 463,456 | -0.05(-0.75%) |
Jun 29, 2023 | 6.131 | 6.244 | 6.103 | 6.225 | 276,259 | +0.09(+1.52%) |
Jun 28, 2023 | 6.223 | 6.223 | 6.067 | 6.131 | 332,075 | -0.10(-1.62%) |
Jun 27, 2023 | 6.159 | 6.283 | 6.085 | 6.233 | 643,630 | +0.10(+1.65%) |
Jun 26, 2023 | 5.828 | 6.260 | 5.800 | 6.131 | 601,048 | +0.28(+4.72%) |
Jun 23, 2023 | 5.763 | 5.910 | 5.653 | 5.855 | 1,442,628 | -0.06(-1.09%) |
Jun 22, 2023 | 6.012 | 6.012 | 5.680 | 5.920 | 717,407 | -0.09(-1.53%) |
Jun 21, 2023 | 5.984 | 6.062 | 5.920 | 6.012 | 375,658 | -0.04(-0.61%) |
Jun 20, 2023 | 6.058 | 6.085 | 5.892 | 6.049 | 380,973 | -0.07(-1.20%) |
Jun 16, 2023 | 6.039 | 6.177 | 6.021 | 6.122 | 2,741,922 | +0.08(+1.37%) |
Jun 15, 2023 | 5.892 | 6.039 | 5.828 | 6.039 | 358,410 | +0.11(+1.86%) |
Jun 14, 2023 | 6.039 | 6.122 | 5.887 | 5.929 | 398,680 | -0.07(-1.23%) |
Jun 13, 2023 | 6.002 | 6.095 | 5.929 | 6.002 | 383,499 | +0.06(+0.93%) |
Jun 12, 2023 | 5.956 | 6.076 | 5.920 | 5.947 | 380,467 | -0.01(-0.15%) |
Jun 09, 2023 | 5.938 | 5.998 | 5.883 | 5.956 | 400,001 | +0.03(+0.47%) |
Jun 08, 2023 | 6.039 | 6.058 | 5.869 | 5.929 | 368,329 | -0.12(-1.98%) |
Jun 07, 2023 | 5.837 | 6.131 | 5.837 | 6.049 | 590,396 | +0.28(+4.78%) |
Jun 06, 2023 | 5.487 | 5.809 | 5.487 | 5.772 | 480,989 | +0.29(+5.20%) |
Jun 05, 2023 | 5.524 | 5.570 | 5.413 | 5.487 | 496,907 | -0.09(-1.65%) |
Jun 02, 2023 | 5.330 | 5.607 | 5.303 | 5.579 | 477,238 | +0.30(+5.76%) |