Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.000 | 2.080 | 1.890 | 1.900 | 2,228,729 | -0.06(-3.06%) |
Aug 30, 2023 | 1.900 | 1.990 | 1.780 | 1.960 | 742,626 | +0.07(+3.70%) |
Aug 29, 2023 | 1.820 | 1.890 | 1.780 | 1.890 | 936,118 | +0.08(+4.42%) |
Aug 28, 2023 | 1.910 | 1.930 | 1.800 | 1.810 | 529,795 | -0.07(-3.72%) |
Aug 25, 2023 | 1.900 | 1.920 | 1.850 | 1.880 | 339,094 | -0.01(-0.53%) |
Aug 24, 2023 | 1.960 | 1.960 | 1.880 | 1.890 | 602,975 | -0.07(-3.57%) |
Aug 23, 2023 | 2.000 | 2.050 | 1.940 | 1.960 | 459,419 | -0.02(-0.76%) |
Aug 22, 2023 | 1.920 | 1.990 | 1.780 | 1.975 | 763,083 | +0.07(+3.67%) |
Aug 21, 2023 | 2.060 | 2.100 | 1.900 | 1.905 | 748,727 | -0.20(-9.29%) |
Aug 18, 2023 | 2.290 | 2.300 | 2.060 | 2.100 | 951,646 | -0.20(-8.70%) |
Aug 17, 2023 | 2.510 | 2.510 | 2.240 | 2.300 | 618,462 | -0.07(-2.95%) |
Aug 16, 2023 | 2.380 | 2.429 | 2.291 | 2.370 | 459,363 | -0.02(-0.84%) |
Aug 15, 2023 | 2.530 | 2.550 | 2.360 | 2.390 | 459,158 | -0.16(-6.27%) |
Aug 14, 2023 | 2.530 | 2.580 | 2.420 | 2.550 | 252,352 | +0.01(+0.39%) |
Aug 11, 2023 | 2.510 | 2.595 | 2.440 | 2.540 | 565,329 | -0.01(-0.39%) |
Aug 10, 2023 | 2.580 | 2.622 | 2.521 | 2.550 | 226,719 | -0.01(-0.39%) |
Aug 09, 2023 | 2.510 | 2.560 | 2.440 | 2.560 | 241,569 | +0.06(+2.40%) |
Aug 08, 2023 | 2.550 | 2.550 | 2.460 | 2.500 | 347,621 | -0.08(-3.10%) |
Aug 07, 2023 | 2.730 | 2.730 | 2.560 | 2.580 | 556,096 | -0.11(-4.09%) |
Aug 04, 2023 | 2.750 | 2.830 | 2.680 | 2.690 | 189,483 | -0.07(-2.54%) |
Aug 03, 2023 | 2.750 | 2.810 | 2.730 | 2.760 | 157,620 | +0.03(+1.10%) |
Aug 02, 2023 | 2.750 | 2.810 | 2.670 | 2.730 | 489,185 | -0.04(-1.44%) |
Aug 01, 2023 | 2.840 | 2.870 | 2.760 | 2.770 | 250,083 | -0.11(-3.82%) |
Jul 31, 2023 | 2.900 | 2.920 | 2.810 | 2.880 | 485,594 | +0.03(+1.05%) |
Jul 28, 2023 | 2.860 | 2.960 | 2.780 | 2.850 | 489,288 | +0.06(+2.15%) |
Jul 27, 2023 | 2.990 | 3.038 | 2.760 | 2.790 | 290,709 | -0.20(-6.69%) |
Jul 26, 2023 | 2.780 | 2.990 | 2.780 | 2.990 | 171,983 | +0.18(+6.41%) |
Jul 25, 2023 | 2.770 | 2.885 | 2.650 | 2.810 | 337,082 | -0.02(-0.71%) |
Jul 24, 2023 | 2.940 | 2.998 | 2.680 | 2.830 | 488,476 | -0.21(-6.91%) |
Jul 21, 2023 | 2.900 | 3.070 | 2.840 | 3.040 | 299,567 | +0.12(+4.11%) |
Jul 20, 2023 | 3.000 | 3.060 | 2.905 | 2.920 | 258,255 | -0.14(-4.58%) |
Jul 19, 2023 | 2.860 | 3.170 | 2.860 | 3.060 | 353,334 | +0.22(+7.75%) |
Jul 18, 2023 | 2.780 | 3.010 | 2.780 | 2.840 | 224,145 | +0.01(+0.35%) |
Jul 17, 2023 | 2.750 | 2.840 | 2.720 | 2.830 | 510,448 | +0.04(+1.43%) |
Jul 14, 2023 | 2.860 | 2.910 | 2.760 | 2.790 | 243,634 | -0.08(-2.79%) |
Jul 13, 2023 | 2.830 | 2.980 | 2.830 | 2.870 | 251,301 | +0.05(+1.77%) |
Jul 12, 2023 | 2.860 | 2.865 | 2.760 | 2.820 | 226,722 | +0.05(+1.81%) |
Jul 11, 2023 | 2.770 | 2.860 | 2.720 | 2.770 | 383,828 | +0.01(+0.36%) |
Jul 10, 2023 | 2.660 | 2.899 | 2.650 | 2.760 | 384,993 | +0.06(+2.22%) |
Jul 07, 2023 | 2.660 | 2.735 | 2.610 | 2.700 | 502,839 | +0.03(+1.12%) |
Jul 06, 2023 | 2.820 | 2.830 | 2.610 | 2.670 | 480,333 | -0.18(-6.32%) |
Jul 05, 2023 | 2.970 | 3.001 | 2.840 | 2.850 | 347,366 | -0.09(-3.06%) |
Jul 03, 2023 | 2.970 | 3.099 | 2.920 | 2.940 | 197,613 | -0.05(-1.67%) |
Jun 30, 2023 | 2.930 | 3.015 | 2.820 | 2.990 | 295,606 | +0.02(+0.67%) |
Jun 29, 2023 | 3.060 | 3.065 | 2.925 | 2.970 | 481,443 | -0.12(-3.88%) |
Jun 28, 2023 | 3.070 | 3.115 | 2.995 | 3.090 | 255,151 | -0.02(-0.64%) |
Jun 27, 2023 | 3.090 | 3.150 | 3.030 | 3.110 | 190,735 | +0.05(+1.63%) |
Jun 26, 2023 | 3.030 | 3.195 | 3.010 | 3.060 | 122,141 | +0.01(+0.33%) |
Jun 23, 2023 | 3.070 | 3.100 | 2.990 | 3.050 | 200,868 | -0.04(-1.29%) |
Jun 22, 2023 | 3.160 | 3.191 | 3.080 | 3.090 | 241,301 | -0.07(-2.22%) |
Jun 21, 2023 | 3.160 | 3.200 | 3.065 | 3.160 | 185,664 | -0.06(-1.86%) |
Jun 20, 2023 | 3.050 | 3.255 | 2.990 | 3.220 | 606,962 | +0.16(+5.23%) |
Jun 16, 2023 | 3.130 | 3.170 | 2.960 | 3.060 | 597,586 | -0.02(-0.65%) |
Jun 15, 2023 | 3.080 | 3.170 | 2.990 | 3.080 | 371,871 | +0.00(+0.00%) |
Jun 14, 2023 | 3.230 | 3.253 | 3.020 | 3.080 | 305,521 | -0.16(-4.94%) |
Jun 13, 2023 | 3.250 | 3.380 | 3.190 | 3.240 | 379,576 | +0.05(+1.57%) |
Jun 12, 2023 | 3.150 | 3.270 | 3.070 | 3.190 | 171,720 | +0.05(+1.59%) |
Jun 09, 2023 | 3.220 | 3.220 | 3.100 | 3.140 | 174,755 | -0.04(-1.26%) |
Jun 08, 2023 | 3.200 | 3.260 | 3.050 | 3.180 | 183,546 | -0.06(-1.85%) |
Jun 07, 2023 | 3.330 | 3.340 | 3.120 | 3.240 | 407,695 | -0.06(-1.82%) |
Jun 06, 2023 | 3.180 | 3.320 | 3.100 | 3.300 | 237,103 | +0.10(+3.12%) |
Jun 05, 2023 | 3.180 | 3.300 | 3.142 | 3.200 | 163,185 | +0.02(+0.63%) |
Jun 02, 2023 | 3.120 | 3.190 | 3.050 | 3.180 | 113,689 | +0.15(+4.95%) |
Jun 01, 2023 | 3.110 | 3.190 | 3.010 | 3.030 | 153,034 | -0.07(-2.26%) |
May 31, 2023 | 3.090 | 3.220 | 3.040 | 3.100 | 225,113 | -0.08(-2.52%) |
May 30, 2023 | 3.110 | 3.220 | 3.000 | 3.180 | 176,751 | +0.07(+2.25%) |
May 26, 2023 | 3.090 | 3.120 | 2.960 | 3.110 | 133,911 | +0.12(+4.01%) |
May 25, 2023 | 3.180 | 3.180 | 2.980 | 2.990 | 484,521 | -0.19(-5.97%) |
May 24, 2023 | 3.140 | 3.205 | 3.000 | 3.180 | 253,569 | -0.02(-0.63%) |
May 23, 2023 | 3.240 | 3.370 | 3.170 | 3.200 | 135,679 | -0.10(-3.03%) |
May 22, 2023 | 3.200 | 3.370 | 3.200 | 3.300 | 143,958 | +0.16(+5.10%) |
May 19, 2023 | 3.140 | 3.190 | 3.080 | 3.140 | 112,874 | +0.00(+0.00%) |
May 18, 2023 | 3.270 | 3.340 | 3.110 | 3.140 | 164,122 | -0.20(-5.99%) |
May 17, 2023 | 3.300 | 3.409 | 3.185 | 3.340 | 273,407 | +0.04(+1.21%) |
May 16, 2023 | 3.120 | 3.430 | 3.090 | 3.300 | 318,721 | +0.05(+1.54%) |
May 15, 2023 | 3.030 | 3.320 | 3.030 | 3.250 | 326,770 | +0.28(+9.43%) |
May 12, 2023 | 3.030 | 3.070 | 2.960 | 2.970 | 154,746 | -0.08(-2.62%) |
May 11, 2023 | 3.060 | 3.110 | 2.940 | 3.050 | 339,764 | -0.03(-0.97%) |
May 10, 2023 | 3.030 | 3.150 | 2.940 | 3.080 | 510,988 | +0.07(+2.33%) |
May 09, 2023 | 2.960 | 3.120 | 2.860 | 3.010 | 554,471 | -0.01(-0.33%) |
May 08, 2023 | 3.050 | 3.090 | 2.950 | 3.020 | 284,406 | -0.01(-0.33%) |
May 05, 2023 | 2.990 | 3.250 | 2.970 | 3.030 | 407,516 | +0.07(+2.36%) |
May 04, 2023 | 3.140 | 3.140 | 2.960 | 2.960 | 307,184 | -0.16(-5.13%) |
May 03, 2023 | 2.990 | 3.190 | 2.970 | 3.120 | 197,287 | +0.17(+5.76%) |
May 02, 2023 | 3.090 | 3.180 | 2.920 | 2.950 | 239,839 | -0.20(-6.35%) |
May 01, 2023 | 3.070 | 3.230 | 3.010 | 3.150 | 171,652 | +0.07(+2.27%) |
Apr 28, 2023 | 3.000 | 3.210 | 2.990 | 3.080 | 124,419 | +0.05(+1.65%) |
Apr 27, 2023 | 3.010 | 3.070 | 2.910 | 3.030 | 339,846 | +0.07(+2.36%) |
Apr 26, 2023 | 3.180 | 3.214 | 2.910 | 2.960 | 481,910 | -0.18(-5.73%) |
Apr 25, 2023 | 3.410 | 3.435 | 3.080 | 3.140 | 703,702 | -0.04(-1.26%) |
Apr 24, 2023 | 3.300 | 3.350 | 3.130 | 3.180 | 359,370 | -0.17(-5.07%) |
Apr 21, 2023 | 3.190 | 3.380 | 3.190 | 3.350 | 173,593 | +0.14(+4.36%) |
Apr 20, 2023 | 3.330 | 3.411 | 3.210 | 3.210 | 131,697 | -0.19(-5.59%) |
Apr 19, 2023 | 3.300 | 3.458 | 3.300 | 3.400 | 135,178 | -0.02(-0.58%) |
Apr 18, 2023 | 3.590 | 3.601 | 3.360 | 3.420 | 208,921 | -0.19(-5.26%) |
Apr 17, 2023 | 3.520 | 3.760 | 3.520 | 3.610 | 207,497 | +0.09(+2.56%) |
Apr 14, 2023 | 3.640 | 3.730 | 3.508 | 3.520 | 231,761 | -0.19(-5.12%) |
Apr 13, 2023 | 3.370 | 3.780 | 3.370 | 3.710 | 367,643 | +0.37(+11.08%) |
Apr 12, 2023 | 3.570 | 3.689 | 3.340 | 3.340 | 243,582 | -0.34(-9.24%) |
Apr 11, 2023 | 3.570 | 3.720 | 3.560 | 3.680 | 201,290 | +0.11(+3.08%) |
Apr 10, 2023 | 3.830 | 3.830 | 3.540 | 3.570 | 183,806 | -0.28(-7.27%) |
Apr 06, 2023 | 3.620 | 3.880 | 3.505 | 3.850 | 690,021 | +0.31(+8.76%) |
Apr 05, 2023 | 3.610 | 3.675 | 3.500 | 3.540 | 279,045 | -0.09(-2.48%) |
Apr 04, 2023 | 3.660 | 3.785 | 3.560 | 3.630 | 482,796 | -0.05(-1.36%) |
Apr 03, 2023 | 3.520 | 3.810 | 3.410 | 3.680 | 327,394 | +0.22(+6.36%) |
Mar 31, 2023 | 3.400 | 3.560 | 3.245 | 3.460 | 1,070,177 | -0.06(-1.70%) |
Mar 30, 2023 | 3.410 | 3.680 | 3.350 | 3.520 | 1,199,610 | +0.14(+4.14%) |
Mar 29, 2023 | 3.130 | 3.480 | 3.120 | 3.380 | 1,220,510 | +0.24(+7.64%) |
Mar 28, 2023 | 3.090 | 3.235 | 3.000 | 3.140 | 623,806 | +0.06(+1.95%) |
Mar 27, 2023 | 3.280 | 3.280 | 2.730 | 3.080 | 725,463 | -0.02(-0.65%) |
Mar 24, 2023 | 3.210 | 3.280 | 3.050 | 3.100 | 511,882 | -0.13(-4.02%) |
Mar 23, 2023 | 3.520 | 3.670 | 3.210 | 3.230 | 745,980 | -0.12(-3.58%) |
Mar 22, 2023 | 3.600 | 3.670 | 3.330 | 3.350 | 286,841 | -0.25(-6.94%) |
Mar 21, 2023 | 3.620 | 3.680 | 3.550 | 3.600 | 156,045 | +0.04(+1.12%) |
Mar 20, 2023 | 3.540 | 3.570 | 3.420 | 3.560 | 175,619 | -0.07(-1.93%) |
Mar 17, 2023 | 3.600 | 3.640 | 3.440 | 3.630 | 497,035 | +0.06(+1.68%) |
Mar 16, 2023 | 3.780 | 3.790 | 3.540 | 3.570 | 592,276 | -0.30(-7.75%) |
Mar 15, 2023 | 3.940 | 4.000 | 3.800 | 3.870 | 262,696 | -0.13(-3.25%) |
Mar 14, 2023 | 3.730 | 4.030 | 3.730 | 4.000 | 281,030 | +0.27(+7.24%) |
Mar 13, 2023 | 3.740 | 3.858 | 3.630 | 3.730 | 205,363 | +0.03(+0.81%) |
Mar 10, 2023 | 3.630 | 3.759 | 3.560 | 3.700 | 397,158 | -0.03(-0.80%) |
Mar 09, 2023 | 3.920 | 4.040 | 3.710 | 3.730 | 393,811 | -0.24(-6.05%) |
Mar 08, 2023 | 3.980 | 4.080 | 3.920 | 3.970 | 228,328 | -0.06(-1.49%) |
Mar 07, 2023 | 4.070 | 4.170 | 4.020 | 4.030 | 122,876 | -0.06(-1.47%) |
Mar 06, 2023 | 4.410 | 4.445 | 3.970 | 4.090 | 513,345 | -0.37(-8.30%) |
Mar 03, 2023 | 4.270 | 4.520 | 4.230 | 4.460 | 147,889 | +0.19(+4.45%) |
Mar 02, 2023 | 4.240 | 4.370 | 4.150 | 4.270 | 151,648 | -0.04(-0.93%) |
Mar 01, 2023 | 4.450 | 4.540 | 4.190 | 4.310 | 280,962 | +0.01(+0.23%) |
Feb 28, 2023 | 4.210 | 4.470 | 4.160 | 4.300 | 226,860 | +0.07(+1.65%) |
Feb 27, 2023 | 4.230 | 4.455 | 4.180 | 4.230 | 351,488 | +0.05(+1.20%) |
Feb 24, 2023 | 4.400 | 4.400 | 4.140 | 4.180 | 240,330 | -0.19(-4.35%) |
Feb 23, 2023 | 4.460 | 4.559 | 4.220 | 4.370 | 150,442 | -0.03(-0.68%) |
Feb 22, 2023 | 4.380 | 4.513 | 4.340 | 4.400 | 133,338 | -0.02(-0.45%) |
Feb 21, 2023 | 4.530 | 4.630 | 4.340 | 4.420 | 214,250 | -0.26(-5.56%) |
Feb 17, 2023 | 4.400 | 4.750 | 4.400 | 4.680 | 175,242 | +0.15(+3.31%) |
Feb 16, 2023 | 4.490 | 4.660 | 4.370 | 4.530 | 162,623 | -0.03(-0.66%) |
Feb 15, 2023 | 4.720 | 4.770 | 4.530 | 4.560 | 409,458 | -0.28(-5.79%) |
Feb 14, 2023 | 4.990 | 4.990 | 4.800 | 4.840 | 162,427 | -0.28(-5.47%) |
Feb 13, 2023 | 5.110 | 5.155 | 4.930 | 5.120 | 426,796 | +0.05(+0.99%) |
Feb 10, 2023 | 5.050 | 5.110 | 4.900 | 5.070 | 320,569 | -0.13(-2.50%) |
Feb 09, 2023 | 4.990 | 5.290 | 4.910 | 5.200 | 373,649 | +0.29(+5.91%) |
Feb 08, 2023 | 5.000 | 5.110 | 4.890 | 4.910 | 288,476 | -0.11(-2.19%) |
Feb 07, 2023 | 5.050 | 5.290 | 4.800 | 5.020 | 563,978 | -0.13(-2.52%) |
Feb 06, 2023 | 5.730 | 5.750 | 4.870 | 5.150 | 1,317,129 | -0.80(-13.45%) |
Feb 03, 2023 | 5.890 | 6.420 | 5.890 | 5.950 | 396,322 | -0.19(-3.09%) |
Feb 02, 2023 | 6.310 | 6.540 | 6.070 | 6.140 | 441,744 | -0.17(-2.69%) |
Feb 01, 2023 | 6.100 | 6.610 | 6.050 | 6.310 | 929,493 | +0.29(+4.82%) |
Jan 31, 2023 | 5.810 | 6.105 | 5.680 | 6.020 | 543,962 | +0.24(+4.15%) |
Jan 30, 2023 | 6.460 | 6.609 | 5.750 | 5.780 | 517,048 | -1.02(-15.00%) |
Jan 27, 2023 | 6.410 | 6.990 | 6.340 | 6.800 | 390,975 | +0.39(+6.08%) |
Jan 26, 2023 | 6.350 | 6.500 | 6.120 | 6.410 | 358,331 | +0.23(+3.72%) |
Jan 25, 2023 | 6.610 | 6.668 | 6.020 | 6.180 | 417,791 | -0.49(-7.35%) |
Jan 24, 2023 | 6.810 | 7.170 | 6.600 | 6.670 | 287,582 | -0.08(-1.19%) |
Jan 23, 2023 | 6.740 | 6.900 | 6.440 | 6.750 | 431,587 | -0.01(-0.15%) |
Jan 20, 2023 | 6.880 | 6.890 | 6.472 | 6.760 | 1,335,104 | +0.04(+0.60%) |
Jan 19, 2023 | 6.310 | 7.090 | 6.300 | 6.720 | 491,242 | +0.34(+5.33%) |
Jan 18, 2023 | 6.860 | 7.110 | 6.270 | 6.380 | 552,824 | -0.47(-6.86%) |
Jan 17, 2023 | 7.380 | 7.670 | 6.550 | 6.850 | 1,019,204 | -0.54(-7.31%) |
Jan 13, 2023 | 6.410 | 7.530 | 6.320 | 7.390 | 2,151,235 | +1.00(+15.65%) |
Jan 12, 2023 | 5.300 | 6.420 | 5.270 | 6.390 | 1,288,199 | +1.03(+19.22%) |
Jan 11, 2023 | 5.160 | 5.480 | 5.152 | 5.360 | 290,742 | +0.11(+2.10%) |
Jan 10, 2023 | 5.510 | 5.720 | 5.025 | 5.250 | 504,857 | -0.37(-6.58%) |
Jan 09, 2023 | 5.610 | 5.760 | 5.510 | 5.620 | 496,587 | +0.05(+0.90%) |
Jan 06, 2023 | 5.350 | 5.730 | 5.110 | 5.570 | 559,119 | +0.14(+2.58%) |
Jan 05, 2023 | 5.920 | 5.930 | 5.030 | 5.430 | 1,006,401 | -0.12(-2.16%) |
Jan 04, 2023 | 4.250 | 5.670 | 4.250 | 5.550 | 2,594,312 | +1.31(+30.90%) |
Jan 03, 2023 | 4.350 | 4.600 | 4.130 | 4.240 | 714,271 | +0.06(+1.44%) |
Dec 30, 2022 | 3.490 | 4.800 | 3.482 | 4.180 | 2,645,640 | +0.55(+15.15%) |
Dec 29, 2022 | 3.230 | 4.430 | 3.230 | 3.630 | 3,070,015 | +0.41(+12.73%) |
Dec 28, 2022 | 3.290 | 3.319 | 3.190 | 3.220 | 374,116 | -0.04(-1.23%) |
Dec 27, 2022 | 3.500 | 3.670 | 3.241 | 3.260 | 1,208,928 | -0.22(-6.32%) |
Dec 23, 2022 | 3.650 | 3.650 | 3.410 | 3.480 | 230,624 | -0.12(-3.33%) |
Dec 22, 2022 | 3.540 | 3.640 | 3.460 | 3.600 | 139,456 | -0.01(-0.28%) |
Dec 21, 2022 | 3.490 | 3.740 | 3.410 | 3.610 | 648,360 | +0.14(+4.03%) |
Dec 20, 2022 | 3.530 | 3.650 | 3.430 | 3.470 | 1,339,632 | -0.15(-4.14%) |
Dec 19, 2022 | 3.640 | 3.720 | 3.510 | 3.620 | 256,819 | +0.00(+0.00%) |
Dec 16, 2022 | 3.610 | 3.710 | 3.520 | 3.620 | 902,285 | -0.12(-3.21%) |
Dec 15, 2022 | 3.790 | 3.820 | 3.650 | 3.740 | 279,242 | -0.10(-2.60%) |
Dec 14, 2022 | 3.690 | 3.930 | 3.640 | 3.840 | 249,467 | +0.04(+1.05%) |
Dec 13, 2022 | 3.900 | 3.940 | 3.600 | 3.800 | 317,530 | +0.04(+1.06%) |
Dec 12, 2022 | 4.020 | 4.100 | 3.610 | 3.760 | 393,466 | -0.33(-8.07%) |
Dec 09, 2022 | 4.080 | 4.180 | 3.901 | 4.090 | 250,052 | +0.02(+0.49%) |
Dec 08, 2022 | 3.720 | 4.140 | 3.665 | 4.070 | 425,462 | +0.40(+10.90%) |
Dec 07, 2022 | 3.600 | 3.750 | 3.500 | 3.670 | 255,939 | -0.03(-0.81%) |
Dec 06, 2022 | 3.690 | 3.840 | 3.660 | 3.700 | 173,094 | -0.01(-0.27%) |
Dec 05, 2022 | 3.830 | 3.980 | 3.660 | 3.710 | 365,139 | -0.11(-2.88%) |
Dec 02, 2022 | 3.600 | 3.875 | 3.600 | 3.820 | 192,895 | +0.13(+3.52%) |
Dec 01, 2022 | 3.650 | 3.850 | 3.611 | 3.690 | 111,536 | -0.01(-0.27%) |
Nov 30, 2022 | 3.700 | 3.790 | 3.570 | 3.700 | 380,145 | +0.17(+4.82%) |
Nov 29, 2022 | 3.510 | 3.620 | 3.460 | 3.530 | 227,081 | +0.06(+1.73%) |
Nov 28, 2022 | 3.590 | 3.739 | 3.430 | 3.470 | 223,072 | -0.13(-3.61%) |
Nov 25, 2022 | 3.620 | 3.632 | 3.520 | 3.600 | 172,643 | -0.10(-2.70%) |
Nov 23, 2022 | 3.650 | 3.770 | 3.602 | 3.700 | 158,818 | +0.04(+1.09%) |
Nov 22, 2022 | 3.710 | 3.720 | 3.570 | 3.660 | 638,334 | -0.06(-1.61%) |
Nov 21, 2022 | 3.990 | 4.010 | 3.650 | 3.720 | 257,609 | -0.35(-8.60%) |
Nov 18, 2022 | 4.100 | 4.120 | 3.990 | 4.070 | 145,511 | -0.07(-1.69%) |
Nov 17, 2022 | 4.200 | 4.458 | 4.130 | 4.140 | 179,818 | -0.21(-4.83%) |
Nov 16, 2022 | 4.750 | 4.890 | 4.255 | 4.350 | 328,928 | -0.51(-10.49%) |
Nov 15, 2022 | 4.660 | 4.950 | 4.591 | 4.860 | 431,560 | +0.35(+7.76%) |
Nov 14, 2022 | 4.330 | 4.690 | 4.301 | 4.510 | 318,582 | +0.28(+6.62%) |
Nov 11, 2022 | 3.980 | 4.310 | 3.870 | 4.230 | 766,628 | +0.25(+6.28%) |
Nov 10, 2022 | 3.730 | 3.990 | 3.730 | 3.980 | 302,370 | +0.37(+10.25%) |
Nov 09, 2022 | 3.700 | 3.790 | 3.590 | 3.610 | 460,997 | -0.13(-3.48%) |
Nov 08, 2022 | 3.860 | 3.940 | 3.730 | 3.740 | 159,529 | -0.13(-3.36%) |
Nov 07, 2022 | 3.820 | 4.040 | 3.805 | 3.870 | 290,349 | +0.05(+1.31%) |
Nov 04, 2022 | 3.910 | 3.950 | 3.620 | 3.820 | 351,277 | +0.11(+2.96%) |
Nov 03, 2022 | 3.560 | 3.780 | 3.520 | 3.710 | 209,374 | +0.06(+1.64%) |
Nov 02, 2022 | 3.860 | 3.930 | 3.640 | 3.650 | 293,075 | -0.25(-6.41%) |
Nov 01, 2022 | 3.850 | 3.940 | 3.760 | 3.900 | 190,397 | +0.19(+5.12%) |
Oct 31, 2022 | 3.760 | 3.870 | 3.700 | 3.710 | 250,659 | -0.15(-3.89%) |
Oct 28, 2022 | 3.840 | 3.940 | 3.610 | 3.860 | 310,696 | -0.09(-2.28%) |
Oct 27, 2022 | 3.860 | 4.060 | 3.760 | 3.950 | 253,121 | -0.02(-0.50%) |
Oct 26, 2022 | 3.770 | 4.130 | 3.700 | 3.970 | 338,469 | +0.20(+5.31%) |
Oct 25, 2022 | 3.500 | 3.770 | 3.462 | 3.770 | 210,323 | +0.25(+6.95%) |
Oct 24, 2022 | 3.640 | 3.665 | 3.250 | 3.525 | 534,341 | -0.35(-9.15%) |
Oct 21, 2022 | 3.750 | 3.900 | 3.660 | 3.880 | 169,850 | +0.09(+2.37%) |
Oct 20, 2022 | 3.680 | 3.960 | 3.680 | 3.790 | 242,223 | +0.11(+2.99%) |
Oct 19, 2022 | 3.830 | 3.870 | 3.650 | 3.680 | 471,102 | -0.25(-6.36%) |
Oct 18, 2022 | 3.870 | 3.980 | 3.750 | 3.930 | 332,116 | +0.13(+3.42%) |
Oct 17, 2022 | 3.760 | 3.910 | 3.680 | 3.800 | 353,944 | +0.07(+1.88%) |
Oct 14, 2022 | 3.550 | 3.920 | 3.550 | 3.730 | 991,368 | +0.20(+5.67%) |
Oct 13, 2022 | 3.400 | 3.650 | 3.400 | 3.530 | 2,970,483 | +0.02(+0.57%) |
Oct 12, 2022 | 3.390 | 3.600 | 3.350 | 3.510 | 641,280 | +0.12(+3.54%) |
Oct 11, 2022 | 3.500 | 3.510 | 3.300 | 3.390 | 746,394 | -0.13(-3.69%) |
Oct 10, 2022 | 3.610 | 3.750 | 3.500 | 3.520 | 542,678 | -0.14(-3.83%) |
Oct 07, 2022 | 3.840 | 3.870 | 3.635 | 3.660 | 653,347 | -0.27(-6.87%) |
Oct 06, 2022 | 3.880 | 3.980 | 3.810 | 3.930 | 247,138 | -0.01(-0.25%) |
Oct 05, 2022 | 4.040 | 4.148 | 3.795 | 3.940 | 450,967 | -0.15(-3.67%) |
Oct 04, 2022 | 4.000 | 4.180 | 3.990 | 4.090 | 366,459 | +0.12(+3.02%) |
Oct 03, 2022 | 3.950 | 4.132 | 3.825 | 3.970 | 442,696 | -0.04(-1.00%) |
Sep 30, 2022 | 4.200 | 4.269 | 3.920 | 4.010 | 919,430 | -0.27(-6.31%) |
Sep 29, 2022 | 4.540 | 4.590 | 4.190 | 4.280 | 303,610 | -0.42(-8.94%) |
Sep 28, 2022 | 4.540 | 4.780 | 4.545 | 4.700 | 286,384 | +0.09(+1.95%) |
Sep 27, 2022 | 4.540 | 4.710 | 4.500 | 4.610 | 342,897 | +0.06(+1.32%) |
Sep 26, 2022 | 4.470 | 4.680 | 4.470 | 4.550 | 364,377 | -0.04(-0.87%) |
Sep 23, 2022 | 4.550 | 4.630 | 4.470 | 4.590 | 433,532 | -0.08(-1.71%) |
Sep 22, 2022 | 4.760 | 4.805 | 4.600 | 4.670 | 361,541 | -0.08(-1.68%) |
Sep 21, 2022 | 4.930 | 5.030 | 4.750 | 4.750 | 444,856 | -0.25(-5.00%) |
Sep 20, 2022 | 4.940 | 5.050 | 4.910 | 5.000 | 241,546 | +0.00(+0.00%) |
Sep 19, 2022 | 5.010 | 5.070 | 4.885 | 5.000 | 547,686 | -0.08(-1.57%) |
Sep 16, 2022 | 5.290 | 5.350 | 5.050 | 5.080 | 1,528,709 | -0.34(-6.27%) |
Sep 15, 2022 | 5.270 | 5.510 | 5.270 | 5.420 | 465,476 | +0.10(+1.88%) |
Sep 14, 2022 | 5.320 | 5.389 | 5.190 | 5.320 | 526,744 | -0.09(-1.66%) |
Sep 13, 2022 | 5.450 | 5.489 | 5.265 | 5.410 | 548,373 | -0.17(-3.05%) |
Sep 12, 2022 | 5.780 | 5.830 | 5.410 | 5.580 | 917,067 | -0.19(-3.29%) |
Sep 09, 2022 | 5.760 | 6.000 | 5.600 | 5.770 | 724,061 | +0.07(+1.23%) |
Sep 08, 2022 | 5.650 | 5.790 | 5.500 | 5.700 | 576,739 | -0.01(-0.18%) |
Sep 07, 2022 | 5.590 | 5.789 | 5.390 | 5.710 | 535,182 | +0.12(+2.15%) |
Sep 06, 2022 | 5.920 | 5.960 | 5.590 | 5.590 | 499,873 | -0.32(-5.41%) |
Sep 02, 2022 | 6.370 | 6.380 | 5.860 | 5.910 | 708,719 | -0.38(-6.04%) |