Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.660 | 1.660 | 1.570 | 1.605 | 2,650 | +0.02(+1.58%) |
Oct 30, 2023 | 1.590 | 1.650 | 1.570 | 1.580 | 8,919 | -0.00(-0.32%) |
Oct 27, 2023 | 1.530 | 1.650 | 1.500 | 1.585 | 38,427 | +0.09(+6.38%) |
Oct 26, 2023 | 1.490 | 1.530 | 1.480 | 1.490 | 3,910 | -0.02(-1.32%) |
Oct 25, 2023 | 1.480 | 1.532 | 1.475 | 1.510 | 15,991 | +0.03(+2.37%) |
Oct 24, 2023 | 1.500 | 1.514 | 1.410 | 1.475 | 26,040 | +0.07(+4.61%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.410 | 1.410 | 17,950 | -0.01(-0.70%) |
Oct 20, 2023 | 1.530 | 1.540 | 1.400 | 1.420 | 18,752 | -0.10(-6.58%) |
Oct 19, 2023 | 1.590 | 1.595 | 1.509 | 1.520 | 8,371 | -0.02(-1.31%) |
Oct 18, 2023 | 1.544 | 1.670 | 1.530 | 1.540 | 5,991 | -0.05(-3.14%) |
Oct 17, 2023 | 1.550 | 1.700 | 1.510 | 1.590 | 41,163 | +0.09(+6.00%) |
Oct 16, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 11,936 | -0.06(-3.85%) |
Oct 13, 2023 | 1.470 | 1.560 | 1.470 | 1.560 | 1,868 | -0.00(-0.27%) |
Oct 12, 2023 | 1.600 | 1.666 | 1.564 | 1.564 | 13,319 | -0.05(-3.33%) |
Oct 11, 2023 | 1.600 | 1.700 | 1.570 | 1.618 | 11,701 | -0.02(-1.34%) |
Oct 10, 2023 | 1.500 | 1.660 | 1.500 | 1.640 | 17,908 | +0.11(+7.18%) |
Oct 09, 2023 | 1.680 | 1.680 | 1.500 | 1.530 | 25,915 | -0.12(-7.35%) |
Oct 06, 2023 | 1.640 | 1.710 | 1.595 | 1.651 | 7,254 | +0.05(+3.21%) |
Oct 05, 2023 | 1.690 | 1.700 | 1.500 | 1.600 | 17,932 | +0.14(+9.59%) |
Oct 04, 2023 | 1.590 | 1.600 | 1.350 | 1.460 | 55,278 | -0.11(-7.30%) |
Oct 03, 2023 | 1.700 | 1.740 | 1.540 | 1.575 | 34,674 | -0.20(-11.02%) |
Oct 02, 2023 | 1.850 | 1.850 | 1.760 | 1.770 | 22,283 | -0.04(-2.21%) |
Sep 29, 2023 | 1.989 | 1.989 | 1.810 | 1.810 | 10,580 | -0.02(-1.09%) |
Sep 28, 2023 | 1.913 | 1.930 | 1.830 | 1.830 | 33,221 | -0.04(-2.14%) |
Sep 27, 2023 | 1.860 | 1.900 | 1.810 | 1.870 | 18,176 | +0.06(+3.31%) |
Sep 26, 2023 | 1.920 | 1.970 | 1.730 | 1.810 | 36,112 | -0.10(-5.24%) |
Sep 25, 2023 | 1.890 | 1.940 | 1.820 | 1.910 | 29,236 | -0.04(-2.28%) |
Sep 22, 2023 | 2.130 | 2.130 | 1.890 | 1.954 | 20,170 | +0.01(+0.75%) |
Sep 21, 2023 | 2.020 | 2.250 | 1.940 | 1.940 | 12,517 | -0.06(-3.00%) |
Sep 20, 2023 | 2.080 | 2.173 | 1.880 | 2.000 | 27,591 | -0.10(-4.76%) |
Sep 19, 2023 | 2.220 | 2.240 | 2.100 | 2.100 | 9,870 | -0.18(-7.89%) |
Sep 18, 2023 | 2.300 | 2.350 | 2.200 | 2.280 | 20,798 | -0.04(-1.72%) |
Sep 15, 2023 | 2.470 | 2.470 | 2.280 | 2.320 | 23,829 | -0.13(-5.31%) |
Sep 14, 2023 | 2.363 | 2.450 | 2.250 | 2.450 | 40,522 | +0.11(+4.70%) |
Sep 13, 2023 | 2.480 | 2.480 | 2.307 | 2.340 | 19,142 | -0.20(-7.87%) |
Sep 12, 2023 | 2.330 | 2.590 | 2.310 | 2.540 | 40,625 | +0.18(+7.62%) |
Sep 11, 2023 | 2.370 | 2.459 | 2.350 | 2.360 | 17,031 | +0.00(+0.00%) |
Sep 08, 2023 | 2.350 | 2.407 | 2.320 | 2.360 | 1,887 | +0.06(+2.61%) |
Sep 07, 2023 | 2.400 | 2.400 | 2.280 | 2.300 | 3,634 | +0.00(+0.00%) |
Sep 06, 2023 | 2.385 | 2.430 | 2.262 | 2.300 | 7,771 | -0.13(-5.35%) |
Sep 05, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 7,876 | +0.03(+1.25%) |
Sep 01, 2023 | 2.430 | 2.480 | 2.359 | 2.400 | 7,826 | +0.13(+5.73%) |
Aug 31, 2023 | 2.410 | 2.420 | 2.270 | 2.270 | 7,084 | -0.24(-9.56%) |
Aug 30, 2023 | 2.380 | 2.590 | 2.370 | 2.510 | 33,698 | +0.15(+6.58%) |
Aug 29, 2023 | 2.300 | 2.450 | 2.300 | 2.355 | 18,375 | +0.08(+3.74%) |
Aug 28, 2023 | 2.630 | 2.630 | 2.250 | 2.270 | 57,228 | -0.55(-19.50%) |
Aug 25, 2023 | 2.790 | 2.878 | 2.720 | 2.820 | 15,219 | +0.05(+1.81%) |
Aug 24, 2023 | 2.935 | 2.935 | 2.650 | 2.770 | 22,121 | -0.12(-4.15%) |
Aug 23, 2023 | 3.080 | 3.080 | 2.860 | 2.890 | 19,290 | +0.09(+3.21%) |
Aug 22, 2023 | 3.320 | 3.360 | 2.650 | 2.800 | 33,685 | -0.51(-15.40%) |
Aug 21, 2023 | 3.370 | 3.460 | 3.310 | 3.310 | 4,690 | -0.15(-4.34%) |
Aug 18, 2023 | 3.670 | 3.704 | 3.450 | 3.460 | 9,110 | -0.11(-3.08%) |
Aug 17, 2023 | 3.480 | 3.739 | 3.421 | 3.570 | 6,209 | +0.15(+4.39%) |
Aug 16, 2023 | 3.580 | 3.700 | 3.400 | 3.420 | 7,714 | -0.11(-3.12%) |
Aug 15, 2023 | 3.850 | 3.880 | 3.313 | 3.530 | 28,372 | -0.38(-9.72%) |
Aug 14, 2023 | 3.940 | 4.120 | 3.860 | 3.910 | 5,761 | +0.05(+1.30%) |
Aug 11, 2023 | 3.970 | 3.970 | 3.840 | 3.860 | 6,123 | +0.02(+0.52%) |
Aug 10, 2023 | 4.100 | 4.139 | 3.750 | 3.840 | 8,787 | -0.15(-3.76%) |
Aug 09, 2023 | 3.970 | 4.120 | 3.970 | 3.990 | 5,764 | -0.07(-1.72%) |
Aug 08, 2023 | 4.010 | 4.147 | 3.950 | 4.060 | 13,483 | +0.07(+1.75%) |
Aug 07, 2023 | 4.130 | 4.200 | 3.940 | 3.990 | 30,583 | -0.05(-1.24%) |
Aug 04, 2023 | 4.100 | 4.300 | 4.030 | 4.040 | 41,591 | -0.08(-1.94%) |
Aug 03, 2023 | 4.140 | 4.220 | 4.001 | 4.120 | 20,634 | +0.03(+0.73%) |
Aug 02, 2023 | 4.140 | 4.188 | 3.890 | 4.090 | 15,904 | +0.01(+0.25%) |
Aug 01, 2023 | 4.250 | 4.250 | 4.080 | 4.080 | 19,511 | -0.17(-4.00%) |
Jul 31, 2023 | 4.070 | 4.300 | 4.070 | 4.250 | 70,414 | +0.14(+3.41%) |
Jul 28, 2023 | 4.040 | 4.130 | 4.010 | 4.110 | 9,180 | +0.12(+3.01%) |
Jul 27, 2023 | 4.080 | 4.140 | 3.960 | 3.990 | 18,990 | -0.08(-1.97%) |
Jul 26, 2023 | 4.140 | 4.410 | 3.838 | 4.070 | 10,566 | -0.09(-2.16%) |
Jul 25, 2023 | 4.010 | 4.442 | 4.000 | 4.160 | 33,001 | -0.06(-1.54%) |
Jul 24, 2023 | 3.950 | 4.460 | 3.760 | 4.225 | 96,909 | +0.25(+6.42%) |
Jul 21, 2023 | 4.080 | 4.117 | 3.910 | 3.970 | 17,451 | -0.13(-3.17%) |
Jul 20, 2023 | 4.140 | 4.230 | 4.050 | 4.100 | 24,537 | -0.07(-1.68%) |
Jul 19, 2023 | 4.280 | 4.310 | 4.090 | 4.170 | 21,889 | -0.09(-2.11%) |
Jul 18, 2023 | 4.310 | 4.440 | 4.100 | 4.260 | 58,808 | -0.18(-4.05%) |
Jul 17, 2023 | 4.570 | 4.710 | 4.330 | 4.440 | 80,693 | -0.11(-2.42%) |
Jul 14, 2023 | 4.660 | 4.950 | 4.500 | 4.550 | 55,174 | -0.22(-4.61%) |
Jul 13, 2023 | 4.690 | 4.950 | 4.650 | 4.770 | 65,811 | +0.02(+0.42%) |
Jul 12, 2023 | 4.600 | 4.960 | 4.450 | 4.750 | 127,575 | +0.24(+5.32%) |
Jul 11, 2023 | 4.440 | 4.700 | 4.410 | 4.510 | 33,008 | +0.04(+0.89%) |
Jul 10, 2023 | 4.530 | 4.560 | 4.290 | 4.470 | 50,691 | -0.16(-3.46%) |
Jul 07, 2023 | 4.400 | 4.700 | 4.400 | 4.630 | 176,953 | +0.25(+5.71%) |
Jul 06, 2023 | 4.300 | 4.430 | 4.250 | 4.380 | 48,685 | +0.00(+0.00%) |
Jul 05, 2023 | 4.370 | 4.570 | 4.150 | 4.380 | 86,177 | -0.02(-0.45%) |
Jul 03, 2023 | 4.400 | 4.533 | 4.250 | 4.400 | 5,690 | -0.00(-0.01%) |
Jun 30, 2023 | 4.325 | 4.575 | 4.325 | 4.400 | 14,085 | -0.10(-2.22%) |
Jun 29, 2023 | 4.650 | 4.700 | 4.225 | 4.500 | 54,538 | -0.22(-4.76%) |
Jun 28, 2023 | 4.625 | 4.725 | 4.552 | 4.725 | 14,152 | +0.10(+2.16%) |
Jun 27, 2023 | 4.675 | 4.750 | 4.325 | 4.625 | 52,119 | +0.10(+2.21%) |
Jun 26, 2023 | 4.875 | 4.975 | 4.375 | 4.525 | 46,417 | -0.20(-4.23%) |
Jun 23, 2023 | 4.900 | 4.975 | 4.675 | 4.725 | 49,276 | -0.18(-3.57%) |
Jun 22, 2023 | 4.950 | 5.100 | 4.800 | 4.900 | 27,348 | -0.07(-1.51%) |
Jun 21, 2023 | 5.250 | 5.400 | 4.275 | 4.975 | 110,245 | -0.40(-7.44%) |
Jun 20, 2023 | 5.400 | 5.525 | 5.130 | 5.375 | 45,487 | -0.05(-0.92%) |
Jun 16, 2023 | 5.675 | 5.750 | 5.275 | 5.425 | 215,060 | -0.03(-0.46%) |
Jun 15, 2023 | 5.400 | 5.575 | 5.125 | 5.450 | 56,888 | -0.15(-2.68%) |
Jun 14, 2023 | 5.050 | 5.600 | 5.050 | 5.600 | 353,357 | +0.52(+10.34%) |
Jun 13, 2023 | 5.300 | 5.475 | 5.000 | 5.075 | 67,644 | -0.08(-1.46%) |
Jun 12, 2023 | 5.100 | 5.200 | 5.050 | 5.150 | 16,821 | +0.05(+0.98%) |
Jun 09, 2023 | 5.000 | 5.200 | 4.825 | 5.100 | 30,294 | +0.15(+3.03%) |
Jun 08, 2023 | 4.950 | 5.075 | 4.825 | 4.950 | 32,919 | +0.00(+0.00%) |
Jun 07, 2023 | 4.975 | 5.003 | 4.775 | 4.950 | 36,168 | +0.00(+0.00%) |
Jun 06, 2023 | 4.950 | 5.175 | 4.875 | 4.950 | 50,272 | +0.08(+1.54%) |
Jun 05, 2023 | 5.350 | 5.450 | 4.750 | 4.875 | 111,332 | -0.50(-9.30%) |
Jun 02, 2023 | 5.450 | 5.525 | 5.025 | 5.375 | 70,165 | +0.38(+7.50%) |
Jun 01, 2023 | 5.225 | 5.500 | 5.000 | 5.000 | 130,817 | +0.22(+4.71%) |
May 31, 2023 | 5.925 | 6.025 | 4.525 | 4.775 | 464,019 | -1.20(-20.08%) |
May 30, 2023 | 6.575 | 6.750 | 5.775 | 5.975 | 121,447 | -0.68(-10.15%) |
May 26, 2023 | 6.650 | 6.975 | 6.350 | 6.650 | 90,699 | -0.07(-1.12%) |
May 25, 2023 | 7.025 | 7.175 | 6.376 | 6.725 | 248,929 | -0.50(-6.92%) |
May 24, 2023 | 6.400 | 8.000 | 6.375 | 7.225 | 414,352 | -1.68(-18.82%) |
May 23, 2023 | 9.525 | 10.28 | 8.575 | 8.900 | 434,369 | -1.07(-10.78%) |
May 22, 2023 | 8.900 | 10.45 | 7.925 | 9.975 | 1,931,332 | +1.35(+15.65%) |
May 19, 2023 | 5.750 | 10.43 | 5.625 | 8.625 | 10,596,140 | +2.88(+50.00%) |
May 18, 2023 | 5.950 | 6.075 | 5.500 | 5.750 | 42,836 | -0.40(-6.51%) |
May 17, 2023 | 6.175 | 6.625 | 5.725 | 6.150 | 94,982 | -0.23(-3.63%) |
May 16, 2023 | 6.275 | 6.800 | 5.950 | 6.382 | 169,919 | -0.19(-2.94%) |
May 15, 2023 | 5.300 | 10.45 | 5.300 | 6.575 | 2,858,483 | +1.15(+21.20%) |
May 12, 2023 | 5.425 | 5.650 | 5.262 | 5.425 | 10,461 | +0.02(+0.46%) |
May 11, 2023 | 5.475 | 5.900 | 5.400 | 5.400 | 30,930 | -0.12(-2.26%) |
May 10, 2023 | 5.450 | 5.673 | 5.375 | 5.525 | 3,003 | +0.08(+1.38%) |
May 09, 2023 | 5.525 | 5.525 | 5.425 | 5.450 | 11,130 | -0.22(-3.96%) |
May 08, 2023 | 5.925 | 5.925 | 5.600 | 5.675 | 3,872 | +0.17(+3.18%) |
May 05, 2023 | 5.800 | 5.800 | 5.284 | 5.500 | 6,766 | -0.03(-0.45%) |
May 04, 2023 | 5.400 | 5.625 | 5.375 | 5.525 | 3,191 | -0.10(-1.78%) |
May 03, 2023 | 5.575 | 5.721 | 5.419 | 5.625 | 4,623 | +0.25(+4.65%) |
May 02, 2023 | 5.800 | 5.825 | 5.275 | 5.375 | 12,606 | -0.45(-7.73%) |
May 01, 2023 | 5.850 | 5.963 | 5.825 | 5.825 | 1,074 | -0.05(-0.85%) |
Apr 28, 2023 | 6.250 | 6.300 | 5.825 | 5.875 | 21,305 | -0.12(-2.08%) |
Apr 27, 2023 | 6.200 | 6.218 | 5.800 | 6.000 | 5,331 | -0.05(-0.83%) |
Apr 26, 2023 | 6.225 | 6.250 | 6.008 | 6.050 | 2,356 | +0.08(+1.26%) |
Apr 25, 2023 | 6.425 | 6.450 | 5.850 | 5.975 | 15,626 | -0.18(-2.85%) |
Apr 24, 2023 | 6.350 | 6.400 | 6.150 | 6.150 | 8,806 | +0.08(+1.23%) |
Apr 21, 2023 | 6.175 | 6.200 | 6.025 | 6.075 | 11,859 | +0.23(+3.85%) |
Apr 20, 2023 | 6.200 | 6.500 | 5.800 | 5.850 | 22,040 | -0.12(-2.09%) |
Apr 19, 2023 | 6.050 | 6.450 | 5.775 | 5.975 | 14,407 | +0.15(+2.58%) |
Apr 18, 2023 | 6.000 | 6.400 | 5.800 | 5.825 | 19,730 | -0.08(-1.27%) |
Apr 17, 2023 | 6.275 | 6.500 | 5.900 | 5.900 | 22,832 | -0.38(-5.98%) |
Apr 14, 2023 | 5.650 | 6.750 | 5.500 | 6.275 | 76,635 | +0.75(+13.57%) |
Apr 13, 2023 | 5.600 | 5.725 | 5.525 | 5.525 | 4,770 | -0.05(-0.90%) |
Apr 12, 2023 | 5.500 | 5.674 | 5.150 | 5.575 | 4,503 | +0.12(+2.29%) |
Apr 11, 2023 | 5.475 | 5.500 | 5.375 | 5.450 | 5,559 | +0.20(+3.75%) |
Apr 10, 2023 | 5.325 | 5.325 | 5.200 | 5.253 | 3,004 | -0.02(-0.41%) |
Apr 06, 2023 | 5.475 | 5.497 | 5.275 | 5.275 | 1,692 | -0.15(-2.76%) |
Apr 05, 2023 | 5.425 | 5.450 | 5.250 | 5.425 | 3,649 | -0.03(-0.46%) |
Apr 04, 2023 | 5.300 | 5.450 | 5.300 | 5.450 | 1,542 | +0.23(+4.31%) |
Apr 03, 2023 | 5.325 | 5.388 | 5.125 | 5.225 | 9,213 | +0.02(+0.48%) |
Mar 31, 2023 | 5.425 | 5.425 | 5.150 | 5.200 | 3,004 | -0.02(-0.48%) |
Mar 30, 2023 | 5.330 | 5.332 | 5.025 | 5.225 | 1,829 | +0.02(+0.48%) |
Mar 29, 2023 | 5.125 | 5.309 | 5.125 | 5.200 | 3,349 | +0.00(+0.00%) |
Mar 28, 2023 | 5.275 | 5.400 | 5.200 | 5.200 | 12,240 | +0.04(+0.73%) |
Mar 27, 2023 | 5.375 | 5.375 | 5.100 | 5.162 | 1,445 | +0.21(+4.29%) |
Mar 24, 2023 | 5.346 | 5.550 | 4.925 | 4.950 | 2,075 | -0.20(-3.88%) |
Mar 23, 2023 | 5.225 | 5.550 | 5.050 | 5.150 | 4,082 | +0.28(+5.64%) |
Mar 22, 2023 | 5.175 | 5.450 | 4.875 | 4.875 | 4,611 | -0.12(-2.50%) |
Mar 21, 2023 | 5.175 | 5.225 | 4.963 | 5.000 | 2,542 | +0.06(+1.27%) |
Mar 20, 2023 | 4.975 | 5.100 | 4.775 | 4.938 | 4,030 | -0.16(-3.19%) |
Mar 17, 2023 | 5.400 | 5.400 | 4.862 | 5.100 | 7,166 | -0.10(-1.92%) |
Mar 16, 2023 | 5.650 | 5.675 | 5.150 | 5.200 | 2,086 | -0.20(-3.70%) |
Mar 15, 2023 | 5.525 | 5.537 | 5.325 | 5.400 | 2,921 | -0.35(-6.09%) |
Mar 14, 2023 | 5.825 | 6.075 | 5.600 | 5.750 | 6,266 | +0.03(+0.44%) |
Mar 13, 2023 | 5.475 | 5.900 | 5.325 | 5.725 | 13,956 | +0.00(+0.00%) |
Mar 10, 2023 | 5.975 | 6.109 | 5.600 | 5.725 | 13,405 | -0.10(-1.72%) |
Mar 09, 2023 | 6.000 | 6.350 | 5.648 | 5.825 | 10,871 | -0.25(-4.12%) |
Mar 08, 2023 | 6.200 | 6.250 | 6.062 | 6.075 | 3,336 | -0.15(-2.41%) |
Mar 07, 2023 | 6.275 | 6.375 | 6.000 | 6.225 | 4,633 | +0.30(+5.06%) |
Mar 06, 2023 | 6.450 | 6.539 | 5.625 | 5.925 | 10,597 | -0.35(-5.58%) |
Mar 03, 2023 | 6.250 | 6.420 | 6.175 | 6.275 | 5,625 | +0.43(+7.26%) |
Mar 02, 2023 | 6.350 | 6.338 | 5.600 | 5.850 | 15,319 | -0.68(-10.34%) |
Mar 01, 2023 | 6.775 | 6.775 | 6.300 | 6.525 | 3,628 | +0.23(+3.57%) |
Feb 28, 2023 | 6.725 | 6.975 | 6.300 | 6.300 | 9,986 | -0.35(-5.26%) |
Feb 27, 2023 | 6.650 | 6.787 | 6.350 | 6.650 | 7,551 | +0.18(+2.70%) |
Feb 24, 2023 | 6.525 | 6.625 | 6.344 | 6.475 | 10,972 | -0.03(-0.38%) |
Feb 23, 2023 | 6.850 | 6.950 | 6.200 | 6.500 | 17,550 | -0.10(-1.52%) |
Feb 22, 2023 | 6.625 | 6.900 | 6.550 | 6.600 | 4,537 | -0.03(-0.38%) |
Feb 21, 2023 | 6.800 | 6.861 | 6.543 | 6.625 | 6,034 | -0.17(-2.57%) |
Feb 17, 2023 | 7.025 | 7.025 | 6.673 | 6.800 | 6,214 | +0.10(+1.49%) |
Feb 16, 2023 | 7.150 | 7.150 | 6.700 | 6.700 | 7,277 | -0.35(-4.96%) |
Feb 15, 2023 | 7.000 | 7.175 | 6.875 | 7.050 | 10,872 | +0.30(+4.44%) |
Feb 14, 2023 | 7.350 | 7.350 | 6.750 | 6.750 | 23,859 | -0.85(-11.18%) |
Feb 13, 2023 | 7.500 | 7.643 | 7.450 | 7.600 | 23,148 | -0.12(-1.62%) |
Feb 10, 2023 | 7.675 | 7.725 | 7.525 | 7.725 | 13,318 | +0.10(+1.31%) |
Feb 09, 2023 | 7.350 | 7.750 | 7.250 | 7.625 | 56,970 | +0.65(+9.32%) |
Feb 08, 2023 | 6.575 | 7.181 | 6.500 | 6.975 | 40,632 | +0.50(+7.72%) |
Feb 07, 2023 | 6.188 | 6.500 | 6.188 | 6.475 | 12,699 | +0.32(+5.28%) |
Feb 06, 2023 | 6.000 | 6.375 | 5.925 | 6.150 | 37,929 | +0.15(+2.50%) |
Feb 03, 2023 | 6.225 | 6.434 | 6.000 | 6.000 | 13,412 | -0.30(-4.76%) |
Feb 02, 2023 | 6.200 | 6.475 | 6.125 | 6.300 | 19,330 | +0.12(+2.02%) |
Feb 01, 2023 | 6.225 | 6.225 | 5.825 | 6.175 | 9,334 | +0.05(+0.82%) |
Jan 31, 2023 | 6.000 | 6.125 | 5.925 | 6.125 | 4,894 | +0.15(+2.51%) |
Jan 30, 2023 | 5.900 | 6.000 | 5.875 | 5.975 | 5,471 | +0.05(+0.84%) |
Jan 27, 2023 | 6.025 | 6.125 | 5.850 | 5.925 | 5,506 | +0.00(+0.00%) |
Jan 26, 2023 | 6.100 | 6.225 | 5.825 | 5.925 | 13,725 | -0.10(-1.66%) |
Jan 25, 2023 | 5.575 | 6.050 | 5.575 | 6.025 | 26,843 | +0.50(+9.05%) |
Jan 24, 2023 | 5.650 | 5.688 | 5.425 | 5.525 | 2,006 | -0.02(-0.45%) |
Jan 23, 2023 | 5.400 | 5.625 | 5.375 | 5.550 | 13,031 | -0.08(-1.33%) |
Jan 20, 2023 | 5.500 | 5.700 | 5.400 | 5.625 | 5,713 | +0.12(+2.27%) |
Jan 19, 2023 | 5.625 | 5.625 | 5.300 | 5.500 | 7,919 | +0.05(+0.92%) |
Jan 18, 2023 | 5.550 | 5.775 | 5.425 | 5.450 | 18,526 | +0.08(+1.40%) |
Jan 17, 2023 | 5.700 | 5.700 | 5.375 | 5.375 | 78,104 | +0.08(+1.42%) |
Jan 13, 2023 | 5.675 | 6.150 | 5.025 | 5.300 | 115,400 | +0.08(+1.44%) |
Jan 12, 2023 | 5.375 | 5.493 | 5.025 | 5.225 | 19,506 | +0.02(+0.48%) |
Jan 11, 2023 | 5.175 | 5.600 | 5.000 | 5.200 | 44,450 | +0.23(+4.52%) |
Jan 10, 2023 | 4.825 | 5.000 | 4.700 | 4.975 | 7,516 | +0.12(+2.58%) |
Jan 09, 2023 | 4.800 | 4.950 | 4.775 | 4.850 | 6,924 | +0.05(+1.04%) |
Jan 06, 2023 | 4.725 | 4.925 | 4.600 | 4.800 | 6,388 | +0.17(+3.78%) |
Jan 05, 2023 | 4.750 | 4.800 | 4.575 | 4.625 | 2,658 | +0.00(+0.00%) |
Jan 04, 2023 | 4.750 | 4.900 | 4.400 | 4.625 | 12,250 | +0.00(+0.00%) |
Jan 03, 2023 | 4.550 | 4.714 | 4.550 | 4.625 | 4,536 | +0.17(+3.93%) |
Dec 30, 2022 | 4.500 | 4.500 | 4.192 | 4.450 | 14,739 | -0.00(-0.06%) |
Dec 29, 2022 | 4.350 | 4.525 | 4.300 | 4.452 | 8,654 | +0.21(+4.93%) |
Dec 28, 2022 | 4.500 | 4.600 | 4.125 | 4.243 | 12,726 | -0.36(-7.76%) |
Dec 27, 2022 | 4.700 | 4.715 | 4.438 | 4.600 | 23,282 | +0.06(+1.38%) |
Dec 23, 2022 | 4.525 | 4.577 | 4.425 | 4.537 | 2,724 | -0.01(-0.27%) |
Dec 22, 2022 | 4.550 | 4.550 | 4.425 | 4.550 | 3,185 | +0.05(+1.11%) |
Dec 21, 2022 | 4.675 | 4.800 | 4.325 | 4.500 | 12,825 | +0.12(+2.86%) |
Dec 20, 2022 | 4.375 | 4.550 | 4.375 | 4.375 | 7,074 | +0.08(+1.74%) |
Dec 19, 2022 | 4.600 | 4.600 | 4.275 | 4.300 | 5,784 | -0.05(-1.15%) |
Dec 16, 2022 | 4.475 | 4.550 | 4.275 | 4.350 | 7,060 | -0.24(-5.18%) |
Dec 15, 2022 | 4.625 | 4.650 | 4.475 | 4.588 | 9,495 | +0.10(+2.23%) |
Dec 14, 2022 | 4.625 | 4.625 | 4.425 | 4.487 | 6,021 | +0.06(+1.42%) |
Dec 13, 2022 | 4.550 | 4.600 | 4.225 | 4.425 | 15,029 | +0.12(+2.90%) |
Dec 12, 2022 | 4.475 | 4.525 | 4.300 | 4.300 | 6,930 | -0.17(-3.91%) |
Dec 09, 2022 | 4.675 | 4.725 | 4.475 | 4.475 | 7,542 | -0.10(-2.19%) |
Dec 08, 2022 | 4.625 | 4.675 | 4.500 | 4.575 | 3,800 | +0.05(+1.10%) |
Dec 07, 2022 | 4.600 | 4.650 | 4.480 | 4.525 | 8,527 | -0.11(-2.46%) |
Dec 06, 2022 | 4.625 | 4.725 | 4.450 | 4.639 | 14,668 | +0.24(+5.43%) |
Dec 05, 2022 | 4.475 | 4.575 | 4.400 | 4.400 | 6,287 | -0.05(-1.12%) |
Dec 02, 2022 | 4.500 | 4.525 | 4.400 | 4.450 | 9,064 | -0.03(-0.56%) |
Dec 01, 2022 | 4.350 | 4.551 | 4.325 | 4.475 | 9,051 | +0.21(+4.99%) |
Nov 30, 2022 | 4.250 | 4.300 | 4.150 | 4.263 | 5,522 | +0.06(+1.49%) |
Nov 29, 2022 | 4.425 | 4.425 | 4.173 | 4.200 | 2,366 | -0.12(-2.89%) |
Nov 28, 2022 | 4.425 | 4.441 | 4.325 | 4.325 | 3,540 | -0.08(-1.70%) |
Nov 25, 2022 | 4.500 | 4.550 | 4.400 | 4.400 | 7,596 | +0.16(+3.88%) |
Nov 23, 2022 | 4.600 | 4.600 | 4.125 | 4.236 | 8,077 | -0.05(-1.21%) |
Nov 22, 2022 | 4.650 | 4.650 | 4.250 | 4.287 | 7,044 | -0.21(-4.72%) |
Nov 21, 2022 | 4.650 | 4.725 | 4.300 | 4.500 | 29,172 | -0.05(-1.10%) |
Nov 18, 2022 | 4.625 | 4.750 | 4.250 | 4.550 | 58,507 | +0.29(+6.88%) |
Nov 17, 2022 | 4.025 | 4.300 | 4.025 | 4.257 | 6,764 | +0.18(+4.47%) |
Nov 16, 2022 | 4.525 | 4.550 | 4.025 | 4.075 | 12,967 | -0.28(-6.33%) |
Nov 15, 2022 | 4.400 | 4.775 | 4.350 | 4.350 | 44,324 | +0.14(+3.27%) |
Nov 14, 2022 | 4.150 | 4.274 | 3.925 | 4.213 | 11,306 | +0.09(+2.22%) |
Nov 11, 2022 | 3.975 | 4.175 | 3.950 | 4.121 | 42,787 | +0.42(+11.38%) |
Nov 10, 2022 | 3.775 | 3.838 | 3.618 | 3.700 | 8,147 | +0.12(+3.50%) |
Nov 09, 2022 | 3.825 | 3.825 | 3.525 | 3.575 | 7,126 | -0.12(-3.38%) |
Nov 08, 2022 | 3.800 | 3.875 | 3.675 | 3.700 | 8,608 | +0.02(+0.67%) |
Nov 07, 2022 | 3.675 | 3.750 | 3.550 | 3.675 | 6,365 | +0.00(+0.01%) |
Nov 04, 2022 | 3.800 | 3.800 | 3.575 | 3.675 | 4,108 | +0.02(+0.68%) |
Nov 03, 2022 | 3.700 | 3.825 | 3.600 | 3.650 | 8,674 | +0.00(+0.00%) |
Nov 02, 2022 | 3.650 | 3.800 | 3.625 | 3.650 | 15,946 | -0.10(-2.67%) |