Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.100 | 6.100 | 5.980 | 6.010 | 438,060 | -0.06(-0.99%) |
May 16, 2024 | 5.990 | 6.090 | 5.975 | 6.070 | 598,335 | +0.10(+1.68%) |
May 15, 2024 | 6.108 | 6.108 | 5.970 | 5.970 | 369,421 | -0.08(-1.31%) |
May 14, 2024 | 6.039 | 6.079 | 5.965 | 6.049 | 511,993 | +0.11(+1.83%) |
May 13, 2024 | 6.049 | 6.069 | 5.921 | 5.940 | 276,724 | -0.04(-0.66%) |
May 10, 2024 | 6.039 | 6.039 | 5.950 | 5.980 | 325,146 | -0.06(-0.98%) |
May 09, 2024 | 5.980 | 6.049 | 5.935 | 6.039 | 734,886 | +0.10(+1.66%) |
May 08, 2024 | 6.108 | 6.167 | 5.940 | 5.940 | 538,277 | -0.25(-3.99%) |
May 07, 2024 | 6.157 | 6.227 | 6.128 | 6.187 | 786,397 | +0.07(+1.13%) |
May 06, 2024 | 6.207 | 6.227 | 6.118 | 6.118 | 383,214 | -0.05(-0.80%) |
May 03, 2024 | 6.236 | 6.286 | 6.108 | 6.167 | 460,830 | +0.07(+1.13%) |
May 02, 2024 | 6.286 | 6.355 | 5.965 | 6.098 | 786,097 | +0.11(+1.81%) |
May 01, 2024 | 5.931 | 6.059 | 5.901 | 5.990 | 712,849 | +0.06(+1.00%) |
Apr 30, 2024 | 6.069 | 6.069 | 5.906 | 5.931 | 668,589 | -0.17(-2.75%) |
Apr 29, 2024 | 6.059 | 6.098 | 6.009 | 6.098 | 649,285 | +0.05(+0.82%) |
Apr 26, 2024 | 6.039 | 6.093 | 6.000 | 6.049 | 433,570 | +0.06(+0.99%) |
Apr 25, 2024 | 6.128 | 6.167 | 5.980 | 5.990 | 921,698 | -0.20(-3.19%) |
Apr 24, 2024 | 6.236 | 6.276 | 6.167 | 6.187 | 517,266 | -0.10(-1.57%) |
Apr 23, 2024 | 6.177 | 6.306 | 6.177 | 6.286 | 622,542 | +0.11(+1.76%) |
Apr 22, 2024 | 6.108 | 6.187 | 6.029 | 6.177 | 737,348 | +0.11(+1.79%) |
Apr 19, 2024 | 6.049 | 6.113 | 6.009 | 6.069 | 512,574 | +0.01(+0.16%) |
Apr 18, 2024 | 6.079 | 6.148 | 6.029 | 6.059 | 637,924 | -0.03(-0.49%) |
Apr 17, 2024 | 6.296 | 6.306 | 6.064 | 6.088 | 662,142 | -0.17(-2.68%) |
Apr 16, 2024 | 6.315 | 6.325 | 6.217 | 6.256 | 559,632 | -0.08(-1.25%) |
Apr 15, 2024 | 6.454 | 6.454 | 6.296 | 6.335 | 637,613 | -0.08(-1.23%) |
Apr 12, 2024 | 6.483 | 6.488 | 6.380 | 6.414 | 512,224 | -0.10(-1.52%) |
Apr 11, 2024 | 6.365 | 6.523 | 6.310 | 6.513 | 932,591 | +0.18(+2.80%) |
Apr 10, 2024 | 6.355 | 6.409 | 6.266 | 6.335 | 904,007 | -0.20(-3.02%) |
Apr 09, 2024 | 6.513 | 6.542 | 6.424 | 6.532 | 512,298 | +0.05(+0.76%) |
Apr 08, 2024 | 6.414 | 6.483 | 6.365 | 6.483 | 719,274 | +0.12(+1.86%) |
Apr 05, 2024 | 6.187 | 6.365 | 6.177 | 6.365 | 797,445 | +0.19(+3.04%) |
Apr 04, 2024 | 6.355 | 6.375 | 6.167 | 6.177 | 964,277 | -0.12(-1.88%) |
Apr 03, 2024 | 6.227 | 6.296 | 6.187 | 6.296 | 464,394 | +0.02(+0.31%) |
Apr 02, 2024 | 6.315 | 6.325 | 6.217 | 6.276 | 951,720 | -0.13(-2.00%) |
Apr 01, 2024 | 6.483 | 6.483 | 6.340 | 6.404 | 413,397 | -0.02(-0.31%) |
Mar 28, 2024 | 6.394 | 6.394 | 6.394 | 6.424 | 644,182 | +0.04(+0.62%) |
Mar 27, 2024 | 6.306 | 6.434 | 6.286 | 6.384 | 706,147 | +0.15(+2.37%) |
Mar 26, 2024 | 6.306 | 6.306 | 6.192 | 6.236 | 763,799 | -0.01(-0.16%) |
Mar 25, 2024 | 6.256 | 6.320 | 6.212 | 6.246 | 603,812 | +0.02(+0.32%) |
Mar 22, 2024 | 6.424 | 6.444 | 6.217 | 6.227 | 581,465 | -0.18(-2.77%) |
Mar 21, 2024 | 6.355 | 6.424 | 6.286 | 6.404 | 937,094 | +0.11(+1.72%) |
Mar 20, 2024 | 6.128 | 6.315 | 6.128 | 6.296 | 756,235 | +0.13(+2.08%) |
Mar 19, 2024 | 6.118 | 6.222 | 6.098 | 6.167 | 1,104,329 | +0.02(+0.32%) |
Mar 18, 2024 | 6.118 | 6.187 | 6.079 | 6.148 | 952,385 | +0.03(+0.48%) |
Mar 15, 2024 | 6.148 | 6.256 | 6.069 | 6.118 | 1,578,351 | -0.11(-1.74%) |
Mar 14, 2024 | 6.276 | 6.286 | 6.162 | 6.227 | 583,208 | -0.04(-0.63%) |
Mar 13, 2024 | 6.276 | 6.315 | 6.231 | 6.266 | 737,632 | -0.04(-0.63%) |
Mar 12, 2024 | 6.325 | 6.399 | 6.276 | 6.306 | 1,228,738 | -0.05(-0.78%) |
Mar 11, 2024 | 6.463 | 6.463 | 6.350 | 6.355 | 352,070 | -0.12(-1.83%) |
Mar 08, 2024 | 6.306 | 6.483 | 6.281 | 6.473 | 791,559 | +0.25(+3.96%) |
Mar 07, 2024 | 6.365 | 6.384 | 6.227 | 6.227 | 643,518 | -0.09(-1.41%) |
Mar 06, 2024 | 6.315 | 6.409 | 6.266 | 6.315 | 594,974 | +0.06(+0.95%) |
Mar 05, 2024 | 6.296 | 6.380 | 6.256 | 6.256 | 670,366 | -0.09(-1.40%) |
Mar 04, 2024 | 6.394 | 6.468 | 6.335 | 6.345 | 663,427 | -0.12(-1.83%) |
Mar 01, 2024 | 6.365 | 6.473 | 6.296 | 6.463 | 903,247 | +0.13(+2.02%) |
Feb 29, 2024 | 6.572 | 6.631 | 6.286 | 6.335 | 1,769,581 | -0.17(-2.58%) |
Feb 28, 2024 | 6.306 | 6.552 | 6.306 | 6.503 | 933,300 | +0.12(+1.85%) |
Feb 27, 2024 | 6.414 | 6.483 | 6.335 | 6.384 | 677,985 | +0.02(+0.31%) |
Feb 26, 2024 | 6.542 | 6.567 | 6.365 | 6.365 | 698,546 | -0.22(-3.30%) |
Feb 23, 2024 | 6.592 | 6.661 | 6.542 | 6.582 | 1,323,311 | -0.01(-0.15%) |
Feb 22, 2024 | 6.483 | 6.611 | 6.414 | 6.592 | 1,141,503 | +0.11(+1.67%) |
Feb 21, 2024 | 6.454 | 6.532 | 6.434 | 6.483 | 765,196 | +0.04(+0.61%) |
Feb 20, 2024 | 6.315 | 6.454 | 6.256 | 6.444 | 768,960 | +0.04(+0.62%) |
Feb 16, 2024 | 6.384 | 6.483 | 6.247 | 6.404 | 1,053,741 | -0.08(-1.22%) |
Feb 15, 2024 | 6.375 | 6.513 | 6.355 | 6.483 | 679,727 | +0.19(+2.98%) |
Feb 14, 2024 | 6.227 | 6.360 | 6.177 | 6.296 | 786,610 | +0.14(+2.24%) |
Feb 13, 2024 | 6.255 | 6.294 | 6.118 | 6.157 | 1,237,950 | -0.31(-4.83%) |
Feb 12, 2024 | 6.529 | 6.548 | 6.451 | 6.470 | 872,948 | -0.02(-0.30%) |
Feb 09, 2024 | 6.470 | 6.514 | 6.345 | 6.490 | 748,716 | +0.05(+0.76%) |
Feb 08, 2024 | 6.275 | 6.441 | 6.275 | 6.441 | 541,833 | +0.13(+2.01%) |
Feb 07, 2024 | 6.382 | 6.382 | 6.270 | 6.314 | 687,064 | -0.05(-0.77%) |
Feb 06, 2024 | 6.304 | 6.397 | 6.304 | 6.363 | 477,041 | +0.01(+0.15%) |
Feb 05, 2024 | 6.353 | 6.421 | 6.319 | 6.353 | 535,391 | -0.11(-1.66%) |
Feb 02, 2024 | 6.363 | 6.519 | 6.317 | 6.460 | 673,746 | -0.02(-0.30%) |
Feb 01, 2024 | 6.333 | 6.490 | 6.304 | 6.480 | 745,910 | +0.15(+2.31%) |
Jan 31, 2024 | 6.480 | 6.532 | 6.324 | 6.333 | 1,068,380 | -0.19(-2.85%) |
Jan 30, 2024 | 6.509 | 6.588 | 6.509 | 6.519 | 379,767 | -0.05(-0.74%) |
Jan 29, 2024 | 6.597 | 6.641 | 6.539 | 6.568 | 551,789 | -0.04(-0.59%) |
Jan 26, 2024 | 6.627 | 6.656 | 6.588 | 6.607 | 453,447 | +0.03(+0.45%) |
Jan 25, 2024 | 6.627 | 6.627 | 6.519 | 6.578 | 530,329 | +0.12(+1.82%) |
Jan 24, 2024 | 6.617 | 6.617 | 6.460 | 6.460 | 796,566 | -0.06(-0.90%) |
Jan 23, 2024 | 6.773 | 6.793 | 6.509 | 6.519 | 854,710 | -0.18(-2.63%) |
Jan 22, 2024 | 6.676 | 6.724 | 6.622 | 6.695 | 1,370,538 | +0.07(+1.03%) |
Jan 19, 2024 | 6.373 | 6.636 | 6.275 | 6.627 | 1,044,811 | +0.32(+5.12%) |
Jan 18, 2024 | 6.324 | 6.401 | 6.216 | 6.304 | 748,782 | +0.01(+0.16%) |
Jan 17, 2024 | 6.206 | 6.319 | 6.187 | 6.294 | 816,975 | -0.04(-0.62%) |
Jan 16, 2024 | 6.314 | 6.353 | 6.275 | 6.333 | 1,545,759 | -0.07(-1.07%) |
Jan 12, 2024 | 6.548 | 6.617 | 6.358 | 6.402 | 524,754 | -0.04(-0.61%) |
Jan 11, 2024 | 6.402 | 6.456 | 6.333 | 6.441 | 762,790 | -0.02(-0.30%) |
Jan 10, 2024 | 6.460 | 6.529 | 6.421 | 6.460 | 636,538 | -0.01(-0.15%) |
Jan 09, 2024 | 6.529 | 6.534 | 6.460 | 6.470 | 544,753 | -0.17(-2.50%) |
Jan 08, 2024 | 6.597 | 6.666 | 6.548 | 6.636 | 567,940 | +0.03(+0.44%) |
Jan 05, 2024 | 6.431 | 6.617 | 6.412 | 6.607 | 731,423 | +0.11(+1.65%) |
Jan 04, 2024 | 6.558 | 6.607 | 6.495 | 6.500 | 503,263 | -0.06(-0.89%) |
Jan 03, 2024 | 6.568 | 6.690 | 6.548 | 6.558 | 689,789 | -0.08(-1.18%) |
Jan 02, 2024 | 6.568 | 6.690 | 6.509 | 6.636 | 661,441 | +0.07(+1.04%) |
Dec 29, 2023 | 6.676 | 6.676 | 6.568 | 6.568 | 540,289 | -0.12(-1.75%) |
Dec 28, 2023 | 6.627 | 6.685 | 6.558 | 6.685 | 564,117 | +0.04(+0.59%) |
Dec 27, 2023 | 6.646 | 6.680 | 6.597 | 6.646 | 458,031 | -0.02(-0.29%) |
Dec 26, 2023 | 6.509 | 6.676 | 6.480 | 6.666 | 1,030,659 | +0.16(+2.40%) |
Dec 22, 2023 | 6.519 | 6.558 | 6.412 | 6.509 | 623,417 | +0.04(+0.60%) |
Dec 21, 2023 | 6.500 | 6.529 | 6.416 | 6.470 | 762,464 | +0.08(+1.22%) |
Dec 20, 2023 | 6.402 | 6.544 | 6.324 | 6.392 | 1,256,224 | -0.05(-0.76%) |
Dec 19, 2023 | 6.548 | 6.592 | 6.431 | 6.441 | 1,621,539 | -0.02(-0.30%) |
Dec 18, 2023 | 6.460 | 6.519 | 6.382 | 6.460 | 1,326,608 | +0.01(+0.15%) |
Dec 15, 2023 | 6.617 | 6.617 | 6.436 | 6.451 | 3,423,399 | -0.13(-1.93%) |
Dec 14, 2023 | 6.705 | 6.822 | 6.558 | 6.578 | 2,330,748 | +0.07(+1.05%) |
Dec 13, 2023 | 6.392 | 6.558 | 6.285 | 6.509 | 1,627,753 | +0.15(+2.30%) |
Dec 12, 2023 | 6.343 | 6.421 | 6.314 | 6.363 | 1,352,827 | +0.02(+0.31%) |
Dec 11, 2023 | 6.275 | 6.353 | 6.236 | 6.343 | 1,010,553 | +0.10(+1.56%) |
Dec 08, 2023 | 6.187 | 6.245 | 6.148 | 6.245 | 388,294 | +0.02(+0.31%) |
Dec 07, 2023 | 6.148 | 6.236 | 6.099 | 6.226 | 938,930 | +0.09(+1.43%) |
Dec 06, 2023 | 6.206 | 6.294 | 6.138 | 6.138 | 975,467 | -0.01(-0.16%) |
Dec 05, 2023 | 6.363 | 6.363 | 6.148 | 6.148 | 858,770 | -0.22(-3.53%) |
Dec 04, 2023 | 6.275 | 6.402 | 6.270 | 6.373 | 1,274,073 | +0.10(+1.56%) |
Dec 01, 2023 | 6.079 | 6.294 | 6.001 | 6.275 | 777,970 | +0.16(+2.56%) |
Nov 30, 2023 | 6.109 | 6.167 | 6.050 | 6.118 | 1,103,116 | +0.01(+0.16%) |
Nov 29, 2023 | 6.255 | 6.304 | 6.099 | 6.109 | 685,626 | -0.10(-1.57%) |
Nov 28, 2023 | 6.118 | 6.206 | 6.050 | 6.206 | 1,293,552 | +0.09(+1.44%) |
Nov 27, 2023 | 6.079 | 6.148 | 6.026 | 6.118 | 585,632 | -0.02(-0.32%) |
Nov 24, 2023 | 6.099 | 6.138 | 6.060 | 6.138 | 416,069 | +0.05(+0.80%) |
Nov 22, 2023 | 6.157 | 6.157 | 6.050 | 6.089 | 654,599 | +0.03(+0.48%) |
Nov 21, 2023 | 6.099 | 6.148 | 6.026 | 6.060 | 798,973 | -0.11(-1.74%) |
Nov 20, 2023 | 6.197 | 6.216 | 6.128 | 6.167 | 563,962 | +0.01(+0.16%) |
Nov 17, 2023 | 6.157 | 6.177 | 6.074 | 6.157 | 1,837,637 | +0.08(+1.29%) |
Nov 16, 2023 | 6.157 | 6.197 | 6.079 | 6.079 | 819,025 | -0.08(-1.27%) |
Nov 15, 2023 | 6.167 | 6.236 | 6.070 | 6.157 | 803,072 | +0.02(+0.32%) |
Nov 14, 2023 | 5.944 | 6.138 | 5.944 | 6.138 | 1,102,538 | +0.42(+7.28%) |
Nov 13, 2023 | 5.693 | 5.809 | 5.683 | 5.722 | 799,525 | -0.05(-0.84%) |
Nov 10, 2023 | 5.751 | 5.789 | 5.693 | 5.770 | 857,736 | +0.05(+0.85%) |
Nov 09, 2023 | 5.809 | 5.838 | 5.707 | 5.722 | 1,992,317 | -0.02(-0.34%) |
Nov 08, 2023 | 5.925 | 5.964 | 5.731 | 5.741 | 1,443,054 | -0.21(-3.58%) |
Nov 07, 2023 | 5.993 | 6.060 | 5.935 | 5.954 | 485,855 | -0.07(-1.13%) |
Nov 06, 2023 | 6.157 | 6.182 | 6.002 | 6.022 | 807,591 | -0.15(-2.51%) |
Nov 03, 2023 | 6.080 | 6.225 | 5.964 | 6.177 | 2,366,095 | +0.23(+3.91%) |
Nov 02, 2023 | 5.625 | 5.954 | 5.596 | 5.944 | 1,448,819 | +0.59(+11.03%) |
Nov 01, 2023 | 5.499 | 5.499 | 5.296 | 5.354 | 1,208,712 | -0.11(-1.95%) |
Oct 31, 2023 | 5.422 | 5.470 | 5.325 | 5.460 | 742,542 | +0.08(+1.44%) |
Oct 30, 2023 | 5.276 | 5.402 | 5.247 | 5.383 | 704,641 | +0.18(+3.54%) |
Oct 27, 2023 | 5.489 | 5.489 | 5.141 | 5.199 | 1,897,491 | -0.28(-5.12%) |
Oct 26, 2023 | 5.422 | 5.528 | 5.378 | 5.480 | 1,000,387 | +0.10(+1.80%) |
Oct 25, 2023 | 5.567 | 5.601 | 5.363 | 5.383 | 2,105,165 | -0.21(-3.81%) |
Oct 24, 2023 | 5.538 | 5.615 | 5.489 | 5.596 | 806,790 | +0.09(+1.58%) |
Oct 23, 2023 | 5.412 | 5.591 | 5.373 | 5.509 | 907,315 | +0.03(+0.53%) |
Oct 20, 2023 | 5.586 | 5.586 | 5.480 | 5.480 | 1,217,037 | -0.08(-1.39%) |
Oct 19, 2023 | 5.654 | 5.722 | 5.547 | 5.557 | 1,452,452 | -0.13(-2.21%) |
Oct 18, 2023 | 5.702 | 5.751 | 5.644 | 5.683 | 1,045,911 | -0.08(-1.34%) |
Oct 17, 2023 | 5.664 | 5.857 | 5.664 | 5.760 | 1,544,358 | +0.07(+1.19%) |
Oct 16, 2023 | 5.644 | 5.717 | 5.591 | 5.693 | 1,007,160 | +0.12(+2.08%) |
Oct 13, 2023 | 5.731 | 5.741 | 5.538 | 5.576 | 1,877,794 | -0.14(-2.37%) |
Oct 12, 2023 | 5.635 | 5.722 | 5.547 | 5.712 | 1,875,906 | +0.09(+1.55%) |
Oct 11, 2023 | 5.673 | 5.741 | 5.596 | 5.625 | 3,185,979 | -0.02(-0.34%) |
Oct 10, 2023 | 5.731 | 5.741 | 5.615 | 5.644 | 3,373,193 | +0.01(+0.17%) |
Oct 09, 2023 | 5.596 | 5.712 | 5.480 | 5.635 | 1,704,653 | -0.02(-0.34%) |
Oct 06, 2023 | 5.693 | 5.751 | 5.605 | 5.654 | 1,467,225 | -0.06(-1.02%) |
Oct 05, 2023 | 5.848 | 5.932 | 5.615 | 5.712 | 6,185,190 | -0.13(-2.16%) |
Oct 04, 2023 | 5.557 | 5.838 | 5.557 | 5.838 | 1,045,039 | +0.26(+4.69%) |
Oct 03, 2023 | 5.635 | 5.678 | 5.528 | 5.576 | 2,707,826 | -0.10(-1.71%) |
Oct 02, 2023 | 5.567 | 5.702 | 5.567 | 5.673 | 1,584,049 | +0.06(+1.03%) |
Sep 29, 2023 | 5.731 | 5.731 | 5.557 | 5.615 | 1,338,178 | -0.05(-0.85%) |
Sep 28, 2023 | 5.489 | 5.712 | 5.489 | 5.664 | 1,925,270 | +0.19(+3.54%) |
Sep 27, 2023 | 5.363 | 5.528 | 5.363 | 5.470 | 1,727,688 | +0.15(+2.91%) |
Sep 26, 2023 | 5.412 | 5.460 | 5.305 | 5.315 | 1,116,815 | -0.15(-2.66%) |
Sep 25, 2023 | 5.247 | 5.470 | 5.422 | 5.460 | 588,883 | +0.15(+2.92%) |
Sep 22, 2023 | 5.363 | 5.412 | 5.305 | 5.305 | 767,790 | -0.06(-1.08%) |
Sep 21, 2023 | 5.412 | 5.441 | 5.363 | 5.363 | 376,413 | -0.08(-1.42%) |
Sep 20, 2023 | 5.547 | 5.591 | 5.441 | 5.441 | 940,657 | -0.07(-1.23%) |
Sep 19, 2023 | 5.499 | 5.547 | 5.417 | 5.509 | 523,468 | +0.03(+0.53%) |
Sep 18, 2023 | 5.586 | 5.586 | 5.470 | 5.480 | 496,225 | -0.10(-1.74%) |
Sep 15, 2023 | 5.431 | 5.654 | 5.431 | 5.576 | 4,063,060 | +0.11(+1.95%) |
Sep 14, 2023 | 5.518 | 5.557 | 5.397 | 5.470 | 842,673 | +0.02(+0.36%) |
Sep 13, 2023 | 5.615 | 5.654 | 5.446 | 5.451 | 641,627 | -0.16(-2.93%) |
Sep 12, 2023 | 5.702 | 5.731 | 5.586 | 5.615 | 1,014,922 | -0.10(-1.69%) |
Sep 11, 2023 | 5.712 | 5.751 | 5.693 | 5.712 | 645,344 | +0.01(+0.17%) |
Sep 08, 2023 | 5.596 | 5.712 | 5.591 | 5.702 | 502,860 | +0.08(+1.38%) |
Sep 07, 2023 | 5.538 | 5.639 | 5.528 | 5.625 | 997,042 | -0.07(-1.19%) |
Sep 06, 2023 | 5.712 | 5.770 | 5.664 | 5.693 | 569,121 | -0.02(-0.34%) |
Sep 05, 2023 | 5.567 | 5.712 | 5.552 | 5.712 | 556,496 | +0.09(+1.55%) |
Sep 01, 2023 | 5.683 | 5.722 | 5.615 | 5.625 | 450,115 | +0.00(+0.00%) |
Aug 31, 2023 | 5.683 | 5.683 | 5.562 | 5.625 | 547,840 | +0.00(+0.00%) |
Aug 30, 2023 | 5.644 | 5.702 | 5.596 | 5.625 | 529,154 | -0.07(-1.19%) |
Aug 29, 2023 | 5.596 | 5.693 | 5.528 | 5.693 | 585,087 | +0.11(+1.91%) |
Aug 28, 2023 | 5.334 | 5.596 | 5.334 | 5.586 | 848,308 | +0.32(+6.07%) |
Aug 25, 2023 | 5.354 | 5.392 | 5.247 | 5.267 | 491,770 | -0.07(-1.27%) |
Aug 24, 2023 | 5.460 | 5.509 | 5.320 | 5.334 | 644,617 | -0.15(-2.65%) |
Aug 23, 2023 | 5.470 | 5.489 | 5.402 | 5.480 | 617,034 | +0.05(+0.89%) |
Aug 22, 2023 | 5.373 | 5.451 | 5.315 | 5.431 | 504,541 | +0.08(+1.45%) |
Aug 21, 2023 | 5.441 | 5.451 | 5.310 | 5.354 | 669,357 | -0.09(-1.60%) |
Aug 18, 2023 | 5.276 | 5.451 | 5.267 | 5.441 | 478,840 | +0.10(+1.81%) |
Aug 17, 2023 | 5.441 | 5.509 | 5.344 | 5.344 | 524,477 | -0.10(-1.78%) |
Aug 16, 2023 | 5.441 | 5.518 | 5.417 | 5.441 | 531,653 | -0.03(-0.53%) |
Aug 15, 2023 | 5.422 | 5.489 | 5.403 | 5.470 | 439,417 | -0.05(-0.87%) |
Aug 14, 2023 | 5.556 | 5.604 | 5.460 | 5.518 | 493,662 | -0.09(-1.54%) |
Aug 11, 2023 | 5.614 | 5.689 | 5.547 | 5.604 | 579,697 | -0.04(-0.68%) |
Aug 10, 2023 | 5.757 | 5.786 | 5.614 | 5.642 | 1,118,485 | -0.08(-1.34%) |
Aug 09, 2023 | 5.662 | 5.743 | 5.594 | 5.719 | 737,233 | +0.06(+1.02%) |
Aug 08, 2023 | 5.527 | 5.662 | 5.422 | 5.662 | 622,786 | +0.04(+0.68%) |
Aug 07, 2023 | 5.547 | 5.642 | 5.436 | 5.623 | 724,262 | +0.07(+1.21%) |
Aug 04, 2023 | 5.594 | 5.642 | 5.480 | 5.556 | 735,722 | +0.01(+0.17%) |
Aug 03, 2023 | 5.824 | 5.853 | 5.230 | 5.547 | 2,056,670 | -0.27(-4.61%) |
Aug 02, 2023 | 5.978 | 5.997 | 5.796 | 5.815 | 1,037,936 | -0.27(-4.41%) |
Aug 01, 2023 | 6.141 | 6.145 | 5.939 | 6.083 | 586,068 | -0.09(-1.40%) |
Jul 31, 2023 | 6.083 | 6.184 | 6.054 | 6.169 | 884,230 | +0.10(+1.58%) |
Jul 28, 2023 | 5.863 | 6.150 | 5.844 | 6.073 | 1,061,781 | +0.26(+4.45%) |
Jul 27, 2023 | 5.939 | 6.002 | 5.810 | 5.815 | 713,273 | -0.07(-1.14%) |
Jul 26, 2023 | 5.872 | 6.005 | 5.863 | 5.882 | 566,414 | -0.01(-0.16%) |
Jul 25, 2023 | 6.006 | 6.021 | 5.891 | 5.891 | 599,465 | -0.10(-1.60%) |
Jul 24, 2023 | 6.131 | 6.150 | 5.978 | 5.987 | 549,607 | -0.14(-2.34%) |
Jul 21, 2023 | 6.141 | 6.169 | 6.083 | 6.131 | 716,138 | +0.03(+0.47%) |
Jul 20, 2023 | 6.275 | 6.275 | 6.063 | 6.102 | 1,076,183 | -0.15(-2.45%) |
Jul 19, 2023 | 6.188 | 6.303 | 6.145 | 6.255 | 1,035,118 | +0.13(+2.19%) |
Jul 18, 2023 | 6.064 | 6.184 | 6.064 | 6.121 | 959,090 | +0.03(+0.47%) |
Jul 17, 2023 | 6.141 | 6.188 | 6.064 | 6.093 | 500,802 | -0.06(-0.93%) |
Jul 14, 2023 | 6.275 | 6.275 | 6.121 | 6.150 | 807,156 | -0.14(-2.28%) |
Jul 13, 2023 | 6.313 | 6.327 | 6.243 | 6.294 | 824,627 | -0.01(-0.15%) |
Jul 12, 2023 | 6.581 | 6.581 | 6.299 | 6.303 | 918,976 | -0.12(-1.94%) |
Jul 11, 2023 | 6.505 | 6.514 | 6.409 | 6.428 | 643,931 | -0.03(-0.45%) |
Jul 10, 2023 | 6.303 | 6.466 | 6.294 | 6.457 | 983,604 | +0.12(+1.97%) |
Jul 07, 2023 | 6.227 | 6.414 | 6.227 | 6.332 | 1,201,839 | +0.11(+1.85%) |
Jul 06, 2023 | 6.198 | 6.251 | 6.117 | 6.217 | 861,972 | -0.08(-1.22%) |
Jul 05, 2023 | 6.390 | 6.390 | 6.222 | 6.294 | 711,238 | -0.14(-2.23%) |
Jul 03, 2023 | 6.198 | 6.447 | 6.179 | 6.437 | 593,515 | +0.20(+3.23%) |
Jun 30, 2023 | 6.284 | 6.284 | 6.150 | 6.236 | 1,264,893 | +0.00(+0.00%) |
Jun 29, 2023 | 5.987 | 6.236 | 5.978 | 6.236 | 783,349 | +0.22(+3.66%) |
Jun 28, 2023 | 6.035 | 6.035 | 5.949 | 6.016 | 1,344,741 | -0.02(-0.32%) |
Jun 27, 2023 | 5.853 | 6.059 | 5.753 | 6.035 | 1,712,567 | +0.21(+3.62%) |
Jun 26, 2023 | 5.796 | 5.906 | 5.796 | 5.824 | 973,301 | +0.00(+0.00%) |
Jun 23, 2023 | 5.796 | 5.901 | 5.776 | 5.824 | 1,501,772 | -0.10(-1.62%) |
Jun 22, 2023 | 5.978 | 5.978 | 5.853 | 5.920 | 734,970 | -0.05(-0.80%) |
Jun 21, 2023 | 5.911 | 6.021 | 5.810 | 5.968 | 899,994 | +0.03(+0.48%) |
Jun 20, 2023 | 6.198 | 6.198 | 5.930 | 5.939 | 1,093,230 | -0.28(-4.47%) |
Jun 16, 2023 | 6.284 | 6.284 | 6.155 | 6.217 | 1,657,212 | +0.00(+0.00%) |