Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 4.600 | 4.700 | 4.470 | 4.600 | 511,692 | +0.14(+3.14%) |
May 27, 2024 | 4.440 | 4.460 | 4.400 | 4.460 | 75,288 | +0.11(+2.53%) |
May 24, 2024 | 4.510 | 4.550 | 4.330 | 4.350 | 303,222 | -0.17(-3.76%) |
May 23, 2024 | 4.820 | 4.820 | 4.500 | 4.520 | 332,160 | -0.28(-5.83%) |
May 22, 2024 | 4.970 | 5.070 | 4.760 | 4.800 | 1,140,036 | -0.44(-8.40%) |
May 21, 2024 | 5.490 | 5.490 | 5.170 | 5.240 | 295,928 | -0.19(-3.50%) |
May 17, 2024 | 5.430 | 0 | +0.24(+4.62%) | |||
May 16, 2024 | 5.260 | 5.310 | 5.180 | 5.190 | 68,718 | -0.07(-1.33%) |
May 15, 2024 | 5.420 | 5.420 | 5.120 | 5.260 | 102,147 | -0.01(-0.19%) |
May 14, 2024 | 5.250 | 5.430 | 5.190 | 5.270 | 158,979 | +0.03(+0.57%) |
May 13, 2024 | 5.320 | 5.360 | 5.150 | 5.240 | 91,775 | +0.09(+1.75%) |
May 10, 2024 | 5.220 | 5.450 | 5.100 | 5.150 | 116,073 | -0.10(-1.90%) |
May 09, 2024 | 5.110 | 5.270 | 5.010 | 5.250 | 70,584 | +0.09(+1.74%) |
May 08, 2024 | 5.400 | 5.440 | 5.150 | 5.160 | 200,194 | -0.33(-6.01%) |
May 07, 2024 | 5.510 | 5.630 | 5.440 | 5.490 | 83,576 | -0.05(-0.90%) |
May 06, 2024 | 5.360 | 5.550 | 5.300 | 5.540 | 96,127 | +0.28(+5.32%) |
May 03, 2024 | 5.330 | 5.360 | 5.170 | 5.260 | 119,579 | +0.01(+0.19%) |
May 02, 2024 | 5.140 | 5.280 | 5.050 | 5.250 | 132,564 | +0.11(+2.14%) |
May 01, 2024 | 5.150 | 5.260 | 4.950 | 5.140 | 132,767 | +0.04(+0.78%) |
Apr 30, 2024 | 5.370 | 5.420 | 5.100 | 5.100 | 522,558 | -0.36(-6.59%) |
Apr 29, 2024 | 5.550 | 5.600 | 5.320 | 5.460 | 405,727 | -0.10(-1.80%) |
Apr 26, 2024 | 4.970 | 5.590 | 4.960 | 5.560 | 485,023 | +0.58(+11.65%) |
Apr 25, 2024 | 4.570 | 5.010 | 4.520 | 4.980 | 223,172 | +0.36(+7.79%) |
Apr 24, 2024 | 4.490 | 4.660 | 4.490 | 4.620 | 157,439 | +0.09(+1.99%) |
Apr 23, 2024 | 4.360 | 4.590 | 4.320 | 4.530 | 139,673 | +0.13(+2.95%) |
Apr 22, 2024 | 4.500 | 4.520 | 4.380 | 4.400 | 105,909 | -0.10(-2.22%) |
Apr 19, 2024 | 4.570 | 4.590 | 4.430 | 4.500 | 201,154 | -0.10(-2.17%) |
Apr 18, 2024 | 4.600 | 4.680 | 4.520 | 4.600 | 200,734 | +0.04(+0.88%) |
Apr 17, 2024 | 4.690 | 4.790 | 4.500 | 4.560 | 119,656 | -0.11(-2.36%) |
Apr 16, 2024 | 4.770 | 4.850 | 4.570 | 4.670 | 273,938 | -0.16(-3.31%) |
Apr 15, 2024 | 5.030 | 5.210 | 4.780 | 4.830 | 504,188 | -0.11(-2.23%) |
Apr 12, 2024 | 4.980 | 5.150 | 4.880 | 4.940 | 159,237 | +0.05(+1.02%) |
Apr 11, 2024 | 5.100 | 5.100 | 4.770 | 4.890 | 231,883 | -0.18(-3.55%) |
Apr 10, 2024 | 4.900 | 5.070 | 4.780 | 5.070 | 216,539 | +0.18(+3.68%) |
Apr 09, 2024 | 4.950 | 5.010 | 4.830 | 4.890 | 141,355 | +0.02(+0.41%) |
Apr 08, 2024 | 4.860 | 4.950 | 4.720 | 4.870 | 142,615 | +0.08(+1.67%) |
Apr 05, 2024 | 4.850 | 4.850 | 4.730 | 4.790 | 128,305 | +0.00(+0.00%) |
Apr 04, 2024 | 4.960 | 4.990 | 4.770 | 4.790 | 157,255 | -0.09(-1.84%) |
Apr 03, 2024 | 4.830 | 4.960 | 4.760 | 4.880 | 207,797 | +0.10(+2.09%) |
Apr 02, 2024 | 4.660 | 4.790 | 4.600 | 4.780 | 97,939 | +0.11(+2.36%) |
Apr 01, 2024 | 4.590 | 4.820 | 4.500 | 4.670 | 179,248 | -0.11(-2.30%) |
Mar 28, 2024 | 4.780 | 0 | +0.08(+1.70%) | |||
Mar 27, 2024 | 4.460 | 4.730 | 4.450 | 4.700 | 249,659 | +0.26(+5.86%) |
Mar 26, 2024 | 4.390 | 4.520 | 4.300 | 4.440 | 141,227 | +0.10(+2.30%) |
Mar 25, 2024 | 4.400 | 4.400 | 4.250 | 4.340 | 95,421 | +0.08(+1.88%) |
Mar 22, 2024 | 4.310 | 4.380 | 4.260 | 4.260 | 80,952 | -0.13(-2.96%) |
Mar 21, 2024 | 4.460 | 4.470 | 4.320 | 4.390 | 93,669 | +0.02(+0.46%) |
Mar 20, 2024 | 4.190 | 4.430 | 4.110 | 4.370 | 113,063 | +0.19(+4.55%) |
Mar 19, 2024 | 4.260 | 4.280 | 4.140 | 4.180 | 195,895 | -0.12(-2.79%) |
Mar 18, 2024 | 4.400 | 4.410 | 4.280 | 4.300 | 510,619 | -0.07(-1.60%) |
Mar 15, 2024 | 4.340 | 4.530 | 4.320 | 4.370 | 328,299 | +0.00(+0.00%) |
Mar 14, 2024 | 4.520 | 4.600 | 4.270 | 4.370 | 128,546 | -0.12(-2.67%) |
Mar 13, 2024 | 4.150 | 4.550 | 4.080 | 4.490 | 433,384 | +0.38(+9.25%) |
Mar 12, 2024 | 4.100 | 4.150 | 4.070 | 4.110 | 135,957 | +0.01(+0.24%) |
Mar 11, 2024 | 4.040 | 4.120 | 4.040 | 4.100 | 89,401 | -0.03(-0.73%) |
Mar 08, 2024 | 4.200 | 4.200 | 4.050 | 4.130 | 147,155 | -0.05(-1.20%) |
Mar 07, 2024 | 4.010 | 4.250 | 4.010 | 4.180 | 192,245 | +0.21(+5.29%) |
Mar 06, 2024 | 3.940 | 4.010 | 3.820 | 3.970 | 176,836 | +0.06(+1.53%) |
Mar 05, 2024 | 3.800 | 3.910 | 3.760 | 3.910 | 282,177 | +0.05(+1.30%) |
Mar 04, 2024 | 3.900 | 3.980 | 3.830 | 3.860 | 104,002 | -0.04(-1.03%) |
Mar 01, 2024 | 3.730 | 3.960 | 3.700 | 3.900 | 122,800 | +0.21(+5.69%) |
Feb 29, 2024 | 3.720 | 3.870 | 3.690 | 3.690 | 165,349 | -0.03(-0.81%) |
Feb 28, 2024 | 3.790 | 3.800 | 3.710 | 3.720 | 90,842 | -0.08(-2.11%) |
Feb 27, 2024 | 3.770 | 3.810 | 3.740 | 3.800 | 44,596 | +0.03(+0.80%) |
Feb 26, 2024 | 3.830 | 3.840 | 3.730 | 3.770 | 60,373 | -0.06(-1.57%) |
Feb 23, 2024 | 3.790 | 3.840 | 3.750 | 3.830 | 46,491 | +0.04(+1.06%) |
Feb 22, 2024 | 3.840 | 3.930 | 3.790 | 3.790 | 53,336 | -0.09(-2.32%) |
Feb 21, 2024 | 3.740 | 3.900 | 3.670 | 3.880 | 97,050 | +0.15(+4.02%) |
Feb 20, 2024 | 3.980 | 3.980 | 3.730 | 3.730 | 78,318 | -0.21(-5.33%) |
Feb 16, 2024 | 3.940 | 0 | +0.16(+4.23%) | |||
Feb 15, 2024 | 3.700 | 3.850 | 3.700 | 3.780 | 82,991 | +0.12(+3.28%) |
Feb 14, 2024 | 3.700 | 3.720 | 3.610 | 3.660 | 57,531 | +0.03(+0.83%) |
Feb 13, 2024 | 3.700 | 3.700 | 3.610 | 3.630 | 72,744 | -0.17(-4.47%) |
Feb 12, 2024 | 3.630 | 3.810 | 3.630 | 3.800 | 124,263 | +0.12(+3.26%) |
Feb 09, 2024 | 3.720 | 3.750 | 3.650 | 3.680 | 74,470 | -0.04(-1.08%) |
Feb 08, 2024 | 3.750 | 3.790 | 3.690 | 3.720 | 84,695 | -0.03(-0.80%) |
Feb 07, 2024 | 3.750 | 3.800 | 3.710 | 3.750 | 82,760 | -0.03(-0.79%) |
Feb 06, 2024 | 3.710 | 3.850 | 3.690 | 3.780 | 106,459 | +0.05(+1.34%) |
Feb 05, 2024 | 3.950 | 3.960 | 3.650 | 3.730 | 214,765 | -0.19(-4.85%) |
Feb 02, 2024 | 3.990 | 3.990 | 3.850 | 3.920 | 123,866 | -0.08(-2.00%) |
Feb 01, 2024 | 3.840 | 4.020 | 3.840 | 4.000 | 170,047 | +0.15(+3.90%) |
Jan 31, 2024 | 3.900 | 4.010 | 3.850 | 3.850 | 113,060 | -0.05(-1.28%) |
Jan 30, 2024 | 4.030 | 4.050 | 3.900 | 3.900 | 90,311 | -0.09(-2.26%) |
Jan 29, 2024 | 3.930 | 4.030 | 3.880 | 3.990 | 102,211 | +0.09(+2.31%) |
Jan 26, 2024 | 3.980 | 3.980 | 3.870 | 3.900 | 134,243 | -0.08(-2.01%) |
Jan 25, 2024 | 4.010 | 4.130 | 3.940 | 3.980 | 162,299 | +0.06(+1.53%) |
Jan 24, 2024 | 4.040 | 4.190 | 3.920 | 3.920 | 247,439 | -0.05(-1.26%) |
Jan 23, 2024 | 3.880 | 4.040 | 3.880 | 3.970 | 168,127 | +0.07(+1.79%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.900 | 3.900 | 173,179 | -0.08(-2.01%) |
Jan 19, 2024 | 3.900 | 4.000 | 3.750 | 3.980 | 129,261 | +0.10(+2.58%) |
Jan 18, 2024 | 4.030 | 4.040 | 3.880 | 3.880 | 195,136 | -0.14(-3.48%) |
Jan 17, 2024 | 4.020 | 4.020 | 3.860 | 4.020 | 544,354 | -0.04(-0.99%) |
Jan 16, 2024 | 4.330 | 4.330 | 4.050 | 4.060 | 148,642 | -0.26(-6.02%) |
Jan 15, 2024 | 4.350 | 4.390 | 4.280 | 4.320 | 72,379 | +0.00(+0.00%) |
Jan 12, 2024 | 4.330 | 4.470 | 4.230 | 4.320 | 209,206 | +0.11(+2.61%) |
Jan 11, 2024 | 4.370 | 4.370 | 4.050 | 4.210 | 397,716 | +0.21(+5.25%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.970 | 4.000 | 196,410 | -0.21(-4.99%) |
Jan 09, 2024 | 4.050 | 4.250 | 3.990 | 4.210 | 269,594 | +0.13(+3.19%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.030 | 4.080 | 103,087 | -0.05(-1.21%) |
Jan 05, 2024 | 4.030 | 4.130 | 3.970 | 4.130 | 160,426 | +0.10(+2.48%) |
Jan 04, 2024 | 4.060 | 4.080 | 4.000 | 4.030 | 107,687 | -0.03(-0.74%) |
Jan 03, 2024 | 4.240 | 4.240 | 4.020 | 4.060 | 159,305 | -0.23(-5.36%) |
Jan 02, 2024 | 4.090 | 4.450 | 4.090 | 4.290 | 136,644 | +0.16(+3.87%) |
Dec 29, 2023 | 4.130 | 0 | +0.14(+3.51%) | |||
Dec 28, 2023 | 4.110 | 4.110 | 3.970 | 3.990 | 315,196 | -0.13(-3.16%) |
Dec 27, 2023 | 4.150 | 4.150 | 4.110 | 4.120 | 108,171 | -0.03(-0.72%) |
Dec 22, 2023 | 4.150 | 0 | +0.01(+0.24%) | |||
Dec 21, 2023 | 4.060 | 4.200 | 4.060 | 4.140 | 187,510 | +0.06(+1.47%) |
Dec 20, 2023 | 4.110 | 4.140 | 4.030 | 4.080 | 208,104 | -0.07(-1.69%) |
Dec 19, 2023 | 4.060 | 4.180 | 4.020 | 4.150 | 222,130 | +0.11(+2.72%) |
Dec 18, 2023 | 4.170 | 4.200 | 3.990 | 4.040 | 169,535 | -0.10(-2.42%) |
Dec 15, 2023 | 4.390 | 4.460 | 4.130 | 4.140 | 424,129 | -0.27(-6.12%) |
Dec 14, 2023 | 4.590 | 4.640 | 4.380 | 4.410 | 202,773 | +0.15(+3.52%) |
Dec 13, 2023 | 4.090 | 4.290 | 3.980 | 4.260 | 404,340 | +0.25(+6.23%) |
Dec 12, 2023 | 4.600 | 4.600 | 3.980 | 4.010 | 577,485 | -0.59(-12.83%) |
Dec 11, 2023 | 5.120 | 5.150 | 4.570 | 4.600 | 234,419 | -0.54(-10.51%) |
Dec 08, 2023 | 5.070 | 5.140 | 5.000 | 5.140 | 55,609 | +0.20(+4.05%) |
Dec 07, 2023 | 4.860 | 4.960 | 4.840 | 4.940 | 40,397 | +0.04(+0.82%) |
Dec 06, 2023 | 5.110 | 5.110 | 4.810 | 4.900 | 151,009 | -0.24(-4.67%) |
Dec 05, 2023 | 5.340 | 5.340 | 4.950 | 5.140 | 108,569 | -0.22(-4.10%) |
Dec 04, 2023 | 5.390 | 5.500 | 5.280 | 5.360 | 83,854 | -0.06(-1.11%) |
Dec 01, 2023 | 5.050 | 5.440 | 5.000 | 5.420 | 148,154 | +0.37(+7.33%) |
Nov 30, 2023 | 5.150 | 5.180 | 4.970 | 5.050 | 219,621 | -0.03(-0.59%) |
Nov 29, 2023 | 5.000 | 5.230 | 4.990 | 5.080 | 150,906 | -0.03(-0.59%) |
Nov 28, 2023 | 4.870 | 5.170 | 4.860 | 5.110 | 71,302 | +0.23(+4.71%) |
Nov 27, 2023 | 4.950 | 4.950 | 4.820 | 4.880 | 67,956 | -0.07(-1.41%) |
Nov 24, 2023 | 5.040 | 5.040 | 4.950 | 4.950 | 17,720 | -0.08(-1.59%) |
Nov 23, 2023 | 5.050 | 5.080 | 4.950 | 5.030 | 45,655 | +0.03(+0.60%) |
Nov 22, 2023 | 5.060 | 5.090 | 4.960 | 5.000 | 86,401 | -0.07(-1.38%) |
Nov 21, 2023 | 5.240 | 5.390 | 5.070 | 5.070 | 84,266 | -0.18(-3.43%) |
Nov 20, 2023 | 5.170 | 5.270 | 5.130 | 5.250 | 90,097 | +0.07(+1.35%) |
Nov 17, 2023 | 5.010 | 5.230 | 5.010 | 5.180 | 67,711 | +0.07(+1.37%) |
Nov 16, 2023 | 5.190 | 5.240 | 4.990 | 5.110 | 170,295 | +0.00(+0.00%) |
Nov 15, 2023 | 5.070 | 5.400 | 5.050 | 5.110 | 116,088 | +0.06(+1.19%) |
Nov 14, 2023 | 4.750 | 5.110 | 4.670 | 5.050 | 275,665 | +0.33(+6.99%) |
Nov 13, 2023 | 4.870 | 4.900 | 4.710 | 4.720 | 142,815 | -0.12(-2.48%) |
Nov 10, 2023 | 4.800 | 4.880 | 4.600 | 4.840 | 263,555 | +0.04(+0.83%) |
Nov 09, 2023 | 4.860 | 5.010 | 4.740 | 4.800 | 209,546 | -0.07(-1.44%) |
Nov 08, 2023 | 4.930 | 5.100 | 4.860 | 4.870 | 219,077 | -0.20(-3.94%) |
Nov 07, 2023 | 5.000 | 5.090 | 4.860 | 5.070 | 203,840 | +0.11(+2.22%) |
Nov 06, 2023 | 5.160 | 5.160 | 4.860 | 4.960 | 237,328 | -0.15(-2.94%) |
Nov 03, 2023 | 5.290 | 5.320 | 5.080 | 5.110 | 52,135 | -0.10(-1.92%) |
Nov 02, 2023 | 5.310 | 5.410 | 5.180 | 5.210 | 184,892 | -0.03(-0.57%) |
Nov 01, 2023 | 5.460 | 5.560 | 5.200 | 5.240 | 165,740 | -0.24(-4.38%) |
Oct 31, 2023 | 5.510 | 5.720 | 5.460 | 5.480 | 1,268,292 | -0.10(-1.79%) |
Oct 30, 2023 | 5.770 | 5.950 | 5.490 | 5.580 | 132,681 | -0.25(-4.29%) |
Oct 27, 2023 | 5.580 | 5.890 | 5.580 | 5.830 | 121,912 | +0.30(+5.42%) |
Oct 26, 2023 | 5.590 | 5.680 | 5.380 | 5.530 | 143,435 | -0.17(-2.98%) |
Oct 25, 2023 | 5.800 | 5.920 | 5.590 | 5.700 | 119,157 | -0.05(-0.87%) |
Oct 24, 2023 | 5.570 | 5.780 | 5.550 | 5.750 | 95,718 | +0.13(+2.31%) |
Oct 23, 2023 | 5.710 | 5.720 | 5.550 | 5.620 | 101,661 | -0.13(-2.26%) |
Oct 20, 2023 | 5.770 | 5.780 | 5.600 | 5.750 | 97,708 | +0.01(+0.17%) |
Oct 19, 2023 | 5.780 | 5.850 | 5.650 | 5.740 | 71,158 | -0.05(-0.86%) |
Oct 18, 2023 | 5.930 | 5.930 | 5.750 | 5.790 | 85,068 | -0.18(-3.02%) |
Oct 17, 2023 | 6.000 | 6.020 | 5.890 | 5.970 | 104,132 | -0.05(-0.83%) |
Oct 16, 2023 | 5.900 | 6.090 | 5.860 | 6.020 | 90,258 | +0.17(+2.91%) |
Oct 13, 2023 | 5.740 | 6.010 | 5.720 | 5.850 | 85,699 | +0.06(+1.04%) |
Oct 12, 2023 | 5.820 | 5.820 | 5.640 | 5.790 | 63,711 | -0.04(-0.69%) |
Oct 11, 2023 | 5.930 | 5.970 | 5.770 | 5.830 | 101,755 | -0.12(-2.02%) |
Oct 10, 2023 | 5.900 | 6.170 | 5.900 | 5.950 | 178,557 | +0.09(+1.54%) |
Oct 06, 2023 | 5.860 | 0 | +0.16(+2.81%) | |||
Oct 05, 2023 | 5.620 | 5.860 | 5.620 | 5.700 | 81,765 | +0.04(+0.71%) |
Oct 04, 2023 | 5.760 | 5.760 | 5.460 | 5.660 | 153,352 | -0.14(-2.41%) |
Oct 03, 2023 | 5.390 | 5.950 | 5.300 | 5.800 | 621,481 | +0.75(+14.85%) |
Oct 02, 2023 | 5.130 | 5.260 | 5.000 | 5.050 | 87,178 | -0.21(-3.99%) |
Sep 29, 2023 | 5.330 | 5.550 | 5.120 | 5.260 | 181,097 | -0.09(-1.68%) |
Sep 28, 2023 | 5.280 | 5.360 | 5.180 | 5.350 | 121,399 | +0.11(+2.10%) |
Sep 27, 2023 | 4.870 | 5.370 | 4.870 | 5.240 | 231,077 | +0.48(+10.08%) |
Sep 26, 2023 | 4.750 | 4.850 | 4.730 | 4.760 | 61,009 | -0.03(-0.63%) |
Sep 25, 2023 | 4.890 | 4.840 | 4.780 | 4.790 | 58,925 | -0.13(-2.64%) |
Sep 22, 2023 | 4.890 | 4.960 | 4.860 | 4.920 | 84,662 | +0.07(+1.44%) |
Sep 21, 2023 | 4.900 | 4.930 | 4.810 | 4.850 | 68,582 | -0.14(-2.81%) |
Sep 20, 2023 | 5.050 | 5.100 | 4.930 | 4.990 | 96,472 | -0.05(-0.99%) |
Sep 19, 2023 | 5.130 | 5.180 | 5.000 | 5.040 | 157,888 | -0.14(-2.70%) |
Sep 18, 2023 | 5.260 | 5.260 | 5.100 | 5.180 | 69,506 | -0.12(-2.26%) |
Sep 15, 2023 | 5.170 | 5.320 | 5.170 | 5.300 | 141,420 | +0.10(+1.92%) |
Sep 14, 2023 | 5.290 | 5.360 | 5.100 | 5.200 | 100,420 | -0.01(-0.19%) |
Sep 13, 2023 | 5.300 | 5.410 | 5.200 | 5.210 | 93,869 | -0.09(-1.70%) |
Sep 12, 2023 | 5.400 | 5.420 | 5.240 | 5.300 | 133,577 | -0.02(-0.38%) |
Sep 11, 2023 | 5.400 | 5.590 | 5.310 | 5.320 | 110,960 | -0.04(-0.75%) |
Sep 08, 2023 | 5.520 | 5.530 | 5.290 | 5.360 | 138,136 | -0.14(-2.55%) |
Sep 07, 2023 | 5.470 | 5.620 | 5.430 | 5.500 | 88,261 | -0.14(-2.48%) |
Sep 06, 2023 | 5.600 | 5.640 | 5.500 | 5.640 | 207,290 | -0.01(-0.18%) |
Sep 05, 2023 | 5.940 | 5.940 | 5.650 | 5.650 | 118,534 | -0.32(-5.36%) |
Sep 01, 2023 | 5.970 | 0 | +0.04(+0.67%) | |||
Aug 31, 2023 | 5.850 | 5.980 | 5.790 | 5.930 | 334,162 | +0.03(+0.51%) |
Aug 30, 2023 | 5.650 | 5.930 | 5.600 | 5.900 | 171,881 | +0.13(+2.25%) |
Aug 29, 2023 | 5.650 | 5.790 | 5.600 | 5.770 | 84,030 | +0.12(+2.12%) |
Aug 28, 2023 | 5.780 | 5.840 | 5.570 | 5.650 | 158,811 | -0.09(-1.57%) |
Aug 25, 2023 | 5.600 | 5.820 | 5.570 | 5.740 | 97,145 | +0.09(+1.59%) |
Aug 24, 2023 | 5.700 | 5.780 | 5.590 | 5.650 | 87,619 | -0.12(-2.08%) |
Aug 23, 2023 | 5.720 | 5.870 | 5.700 | 5.770 | 113,794 | +0.01(+0.17%) |
Aug 22, 2023 | 5.920 | 5.960 | 5.690 | 5.760 | 127,015 | -0.12(-2.04%) |
Aug 21, 2023 | 5.720 | 6.050 | 5.720 | 5.880 | 96,596 | +0.17(+2.98%) |
Aug 18, 2023 | 5.700 | 5.730 | 5.570 | 5.710 | 87,173 | +0.05(+0.88%) |
Aug 17, 2023 | 5.800 | 5.880 | 5.640 | 5.660 | 142,382 | -0.11(-1.91%) |
Aug 16, 2023 | 5.700 | 5.770 | 5.610 | 5.770 | 109,868 | +0.05(+0.87%) |
Aug 15, 2023 | 6.140 | 6.140 | 5.710 | 5.720 | 137,759 | -0.50(-8.04%) |
Aug 14, 2023 | 6.350 | 6.350 | 6.170 | 6.220 | 70,767 | -0.13(-2.05%) |
Aug 11, 2023 | 6.220 | 6.380 | 6.200 | 6.350 | 76,319 | +0.10(+1.60%) |
Aug 10, 2023 | 6.310 | 6.500 | 6.170 | 6.250 | 133,516 | -0.07(-1.11%) |
Aug 09, 2023 | 6.430 | 6.430 | 6.240 | 6.320 | 42,136 | -0.13(-2.02%) |
Aug 08, 2023 | 6.400 | 6.500 | 6.240 | 6.450 | 60,226 | -0.09(-1.38%) |
Aug 04, 2023 | 6.540 | 0 | -0.04(-0.61%) | |||
Aug 03, 2023 | 6.240 | 6.580 | 6.240 | 6.580 | 178,044 | +0.33(+5.28%) |
Aug 02, 2023 | 6.320 | 6.350 | 6.240 | 6.250 | 187,792 | -0.13(-2.04%) |
Aug 01, 2023 | 6.390 | 6.450 | 6.280 | 6.380 | 120,545 | -0.15(-2.30%) |
Jul 31, 2023 | 6.150 | 6.580 | 6.110 | 6.530 | 315,023 | +0.38(+6.18%) |
Jul 28, 2023 | 5.610 | 6.190 | 5.610 | 6.150 | 576,563 | +0.50(+8.85%) |
Jul 27, 2023 | 5.870 | 5.870 | 5.620 | 5.650 | 151,266 | -0.20(-3.42%) |
Jul 26, 2023 | 5.820 | 5.890 | 5.750 | 5.850 | 278,324 | +0.03(+0.52%) |
Jul 25, 2023 | 5.670 | 5.930 | 5.670 | 5.820 | 338,847 | +0.17(+3.01%) |
Jul 24, 2023 | 5.680 | 5.680 | 5.480 | 5.650 | 148,324 | +0.00(+0.00%) |
Jul 21, 2023 | 5.840 | 5.840 | 5.630 | 5.650 | 138,649 | -0.11(-1.91%) |
Jul 20, 2023 | 5.870 | 5.940 | 5.680 | 5.760 | 153,009 | -0.10(-1.71%) |
Jul 19, 2023 | 6.080 | 6.140 | 5.800 | 5.860 | 127,073 | -0.27(-4.40%) |
Jul 18, 2023 | 6.020 | 6.180 | 5.910 | 6.130 | 196,344 | +0.20(+3.37%) |
Jul 17, 2023 | 5.900 | 6.100 | 5.890 | 5.930 | 160,472 | +0.00(+0.00%) |
Jul 14, 2023 | 6.210 | 6.250 | 5.890 | 5.930 | 103,484 | -0.29(-4.66%) |
Jul 13, 2023 | 5.860 | 6.350 | 5.860 | 6.220 | 293,672 | +0.39(+6.69%) |
Jul 12, 2023 | 5.790 | 6.040 | 5.710 | 5.830 | 132,851 | +0.08(+1.39%) |
Jul 11, 2023 | 5.740 | 5.920 | 5.670 | 5.750 | 123,921 | +0.03(+0.52%) |
Jul 10, 2023 | 5.720 | 5.890 | 5.720 | 5.720 | 95,916 | -0.06(-1.04%) |
Jul 07, 2023 | 5.780 | 5.830 | 5.690 | 5.780 | 77,365 | +0.01(+0.17%) |
Jul 06, 2023 | 5.950 | 5.950 | 5.750 | 5.770 | 59,527 | -0.27(-4.47%) |
Jul 05, 2023 | 5.990 | 6.050 | 5.890 | 6.040 | 91,880 | +0.09(+1.51%) |
Jul 04, 2023 | 6.000 | 6.270 | 5.950 | 5.950 | 68,988 | +0.03(+0.51%) |
Jun 30, 2023 | 5.920 | 0 | +0.31(+5.53%) | |||
Jun 29, 2023 | 5.630 | 5.660 | 5.480 | 5.610 | 83,188 | -0.06(-1.06%) |
Jun 28, 2023 | 5.550 | 5.680 | 5.490 | 5.670 | 94,017 | +0.12(+2.16%) |
Jun 27, 2023 | 5.450 | 5.570 | 5.370 | 5.550 | 103,011 | +0.11(+2.02%) |
Jun 26, 2023 | 5.420 | 5.530 | 5.370 | 5.440 | 48,759 | -0.05(-0.91%) |
Jun 23, 2023 | 5.610 | 5.610 | 5.400 | 5.490 | 52,116 | -0.25(-4.36%) |
Jun 22, 2023 | 5.720 | 5.770 | 5.570 | 5.740 | 57,269 | +0.02(+0.35%) |
Jun 21, 2023 | 5.790 | 5.790 | 5.630 | 5.720 | 67,934 | -0.10(-1.72%) |
Jun 20, 2023 | 5.810 | 5.840 | 5.690 | 5.820 | 69,008 | -0.08(-1.36%) |
Jun 19, 2023 | 5.930 | 5.930 | 5.790 | 5.900 | 35,203 | -0.04(-0.67%) |
Jun 16, 2023 | 6.000 | 6.020 | 5.810 | 5.940 | 159,644 | +0.00(+0.00%) |