Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.470 | 5.470 | 5.285 | 5.340 | 50,763 | -0.13(-2.38%) |
Aug 30, 2023 | 5.550 | 5.550 | 5.430 | 5.470 | 23,295 | -0.03(-0.55%) |
Aug 29, 2023 | 5.400 | 5.520 | 5.400 | 5.500 | 23,815 | +0.08(+1.48%) |
Aug 28, 2023 | 5.450 | 5.475 | 5.400 | 5.420 | 37,287 | -0.03(-0.55%) |
Aug 25, 2023 | 5.550 | 5.550 | 5.370 | 5.450 | 41,755 | -0.04(-0.73%) |
Aug 24, 2023 | 5.600 | 5.700 | 5.470 | 5.490 | 65,274 | -0.11(-1.96%) |
Aug 23, 2023 | 5.560 | 5.704 | 5.560 | 5.600 | 57,435 | -0.02(-0.36%) |
Aug 22, 2023 | 5.650 | 5.660 | 5.500 | 5.620 | 60,846 | -0.02(-0.35%) |
Aug 21, 2023 | 5.670 | 5.670 | 5.510 | 5.640 | 64,243 | -0.06(-1.05%) |
Aug 18, 2023 | 5.570 | 5.770 | 5.570 | 5.700 | 41,252 | +0.07(+1.24%) |
Aug 17, 2023 | 5.850 | 5.850 | 5.570 | 5.630 | 67,885 | -0.18(-3.10%) |
Aug 16, 2023 | 5.670 | 5.950 | 5.670 | 5.810 | 84,485 | +0.15(+2.65%) |
Aug 15, 2023 | 5.690 | 5.710 | 5.400 | 5.660 | 107,945 | -0.05(-0.88%) |
Aug 14, 2023 | 5.650 | 5.780 | 5.550 | 5.710 | 83,547 | +0.09(+1.60%) |
Aug 11, 2023 | 5.500 | 5.720 | 5.500 | 5.620 | 58,763 | +0.12(+2.18%) |
Aug 10, 2023 | 5.400 | 5.550 | 5.350 | 5.500 | 139,605 | +0.13(+2.42%) |
Aug 09, 2023 | 5.330 | 5.460 | 5.315 | 5.370 | 154,414 | +0.05(+0.94%) |
Aug 08, 2023 | 5.400 | 5.407 | 5.150 | 5.320 | 183,258 | -0.05(-0.93%) |
Aug 07, 2023 | 5.600 | 5.650 | 5.290 | 5.370 | 171,302 | -0.22(-3.94%) |
Aug 04, 2023 | 6.100 | 6.130 | 5.480 | 5.590 | 172,381 | -0.53(-8.66%) |
Aug 03, 2023 | 7.000 | 7.430 | 5.970 | 6.120 | 344,665 | -1.62(-20.93%) |
Aug 02, 2023 | 7.760 | 7.810 | 7.610 | 7.740 | 77,391 | -0.05(-0.64%) |
Aug 01, 2023 | 7.760 | 7.825 | 7.710 | 7.790 | 132,008 | +0.05(+0.65%) |
Jul 31, 2023 | 7.400 | 7.760 | 7.360 | 7.740 | 61,507 | +0.34(+4.59%) |
Jul 28, 2023 | 7.600 | 7.600 | 7.350 | 7.400 | 39,009 | -0.07(-0.94%) |
Jul 27, 2023 | 7.760 | 7.760 | 7.400 | 7.470 | 49,293 | -0.22(-2.86%) |
Jul 26, 2023 | 7.690 | 7.800 | 7.580 | 7.690 | 72,965 | -0.05(-0.65%) |
Jul 25, 2023 | 7.610 | 7.750 | 7.590 | 7.740 | 70,740 | -0.03(-0.39%) |
Jul 24, 2023 | 7.800 | 7.920 | 7.710 | 7.770 | 121,071 | -0.03(-0.38%) |
Jul 21, 2023 | 7.840 | 7.910 | 7.700 | 7.800 | 106,512 | +0.03(+0.39%) |
Jul 20, 2023 | 7.740 | 7.870 | 7.680 | 7.770 | 51,888 | +0.05(+0.65%) |
Jul 19, 2023 | 7.880 | 7.940 | 7.670 | 7.720 | 89,518 | -0.08(-1.03%) |
Jul 18, 2023 | 7.770 | 7.930 | 7.750 | 7.800 | 89,302 | +0.11(+1.43%) |
Jul 17, 2023 | 7.750 | 7.820 | 7.610 | 7.690 | 97,837 | -0.08(-1.03%) |
Jul 14, 2023 | 7.710 | 7.790 | 7.569 | 7.770 | 72,583 | +0.03(+0.39%) |
Jul 13, 2023 | 7.740 | 7.790 | 7.660 | 7.740 | 67,532 | -0.01(-0.13%) |
Jul 12, 2023 | 7.970 | 7.970 | 7.720 | 7.750 | 75,220 | -0.11(-1.40%) |
Jul 11, 2023 | 7.800 | 7.945 | 7.740 | 7.860 | 94,008 | +0.04(+0.51%) |
Jul 10, 2023 | 7.740 | 7.890 | 7.640 | 7.820 | 106,616 | +0.06(+0.77%) |
Jul 07, 2023 | 7.880 | 7.925 | 7.740 | 7.760 | 206,921 | -0.14(-1.77%) |
Jul 06, 2023 | 7.720 | 7.900 | 7.620 | 7.900 | 136,772 | +0.18(+2.33%) |
Jul 05, 2023 | 7.970 | 7.990 | 7.662 | 7.720 | 129,108 | -0.14(-1.78%) |
Jul 03, 2023 | 7.800 | 7.940 | 7.722 | 7.860 | 66,527 | +0.14(+1.81%) |
Jun 30, 2023 | 7.680 | 7.770 | 7.620 | 7.720 | 100,402 | +0.07(+0.92%) |
Jun 29, 2023 | 7.720 | 7.760 | 7.570 | 7.650 | 82,409 | -0.08(-1.03%) |
Jun 28, 2023 | 7.610 | 7.740 | 7.520 | 7.730 | 105,364 | +0.12(+1.58%) |
Jun 27, 2023 | 7.560 | 7.680 | 7.470 | 7.610 | 123,599 | +0.08(+1.06%) |
Jun 26, 2023 | 7.010 | 7.630 | 7.010 | 7.530 | 303,831 | +0.41(+5.76%) |
Jun 23, 2023 | 7.600 | 7.610 | 6.890 | 7.120 | 2,721,919 | -0.57(-7.41%) |
Jun 22, 2023 | 7.810 | 7.810 | 7.660 | 7.690 | 122,922 | -0.08(-1.03%) |
Jun 21, 2023 | 7.630 | 7.840 | 7.630 | 7.770 | 214,646 | +0.03(+0.39%) |
Jun 20, 2023 | 7.540 | 7.760 | 7.410 | 7.740 | 173,110 | +0.27(+3.61%) |
Jun 16, 2023 | 7.640 | 7.699 | 7.320 | 7.470 | 111,985 | -0.24(-3.11%) |
Jun 15, 2023 | 7.470 | 7.730 | 7.470 | 7.710 | 163,629 | +0.29(+3.91%) |
Jun 14, 2023 | 7.450 | 7.540 | 7.200 | 7.420 | 118,805 | -0.03(-0.40%) |
Jun 13, 2023 | 7.090 | 7.559 | 7.090 | 7.450 | 96,899 | +0.33(+4.63%) |
Jun 12, 2023 | 7.340 | 7.370 | 6.950 | 7.120 | 151,501 | -0.20(-2.73%) |
Jun 09, 2023 | 7.290 | 7.420 | 7.198 | 7.320 | 61,818 | +0.03(+0.41%) |
Jun 08, 2023 | 7.320 | 7.480 | 7.200 | 7.290 | 83,042 | +0.01(+0.14%) |
Jun 07, 2023 | 7.130 | 7.350 | 7.130 | 7.280 | 88,146 | +0.07(+0.97%) |
Jun 06, 2023 | 7.010 | 7.420 | 7.010 | 7.210 | 95,724 | +0.11(+1.55%) |
Jun 05, 2023 | 6.880 | 7.147 | 6.780 | 7.100 | 125,006 | +0.21(+3.05%) |
Jun 02, 2023 | 6.990 | 7.090 | 6.850 | 6.890 | 153,642 | -0.17(-2.41%) |
Jun 01, 2023 | 7.010 | 7.180 | 6.980 | 7.060 | 74,019 | +0.04(+0.57%) |
May 31, 2023 | 7.390 | 7.390 | 6.980 | 7.020 | 64,111 | -0.41(-5.52%) |
May 30, 2023 | 7.360 | 7.540 | 7.240 | 7.430 | 82,806 | +0.17(+2.34%) |
May 26, 2023 | 7.450 | 7.461 | 7.210 | 7.260 | 65,607 | -0.13(-1.76%) |
May 25, 2023 | 7.280 | 7.450 | 7.190 | 7.390 | 65,065 | +0.18(+2.50%) |
May 24, 2023 | 7.390 | 7.390 | 7.170 | 7.210 | 54,408 | -0.23(-3.09%) |
May 23, 2023 | 7.220 | 7.480 | 7.220 | 7.440 | 63,720 | +0.21(+2.90%) |
May 22, 2023 | 7.500 | 7.510 | 7.230 | 7.230 | 140,580 | -0.14(-1.90%) |
May 19, 2023 | 7.020 | 7.500 | 7.020 | 7.370 | 80,332 | +0.35(+4.99%) |
May 18, 2023 | 6.900 | 7.100 | 6.900 | 7.020 | 77,931 | +0.02(+0.29%) |
May 17, 2023 | 6.820 | 7.100 | 6.820 | 7.000 | 46,544 | +0.18(+2.64%) |
May 16, 2023 | 6.770 | 6.930 | 6.760 | 6.820 | 90,448 | -0.07(-1.02%) |
May 15, 2023 | 7.000 | 7.080 | 6.890 | 6.890 | 99,493 | -0.14(-1.99%) |
May 12, 2023 | 6.900 | 7.100 | 6.900 | 7.030 | 72,638 | +0.13(+1.88%) |
May 11, 2023 | 6.870 | 6.950 | 6.720 | 6.900 | 39,933 | -0.01(-0.14%) |
May 10, 2023 | 6.920 | 6.920 | 6.765 | 6.910 | 72,323 | +0.07(+1.02%) |
May 09, 2023 | 6.790 | 6.990 | 6.770 | 6.840 | 74,945 | -0.05(-0.73%) |
May 08, 2023 | 7.170 | 7.290 | 6.750 | 6.890 | 144,627 | -0.41(-5.62%) |
May 05, 2023 | 6.770 | 7.400 | 6.750 | 7.300 | 124,555 | +0.54(+7.99%) |
May 04, 2023 | 8.050 | 8.095 | 6.320 | 6.760 | 243,483 | -1.40(-17.16%) |
May 03, 2023 | 8.120 | 8.220 | 8.050 | 8.160 | 150,427 | +0.13(+1.62%) |
May 02, 2023 | 8.040 | 8.060 | 7.720 | 8.030 | 83,169 | +0.01(+0.12%) |
May 01, 2023 | 8.190 | 8.200 | 7.800 | 8.020 | 165,869 | -0.10(-1.23%) |
Apr 28, 2023 | 7.880 | 8.225 | 7.880 | 8.120 | 112,775 | +0.32(+4.10%) |
Apr 27, 2023 | 7.550 | 7.970 | 7.526 | 7.800 | 81,829 | +0.22(+2.90%) |
Apr 26, 2023 | 7.610 | 7.680 | 7.540 | 7.580 | 74,933 | -0.10(-1.30%) |
Apr 25, 2023 | 7.780 | 7.860 | 7.610 | 7.680 | 89,985 | -0.12(-1.54%) |
Apr 24, 2023 | 7.870 | 7.900 | 7.680 | 7.800 | 125,249 | -0.07(-0.89%) |
Apr 21, 2023 | 7.790 | 7.970 | 7.704 | 7.870 | 55,081 | +0.08(+1.03%) |
Apr 20, 2023 | 7.930 | 7.930 | 7.490 | 7.790 | 80,529 | -0.17(-2.14%) |
Apr 19, 2023 | 8.150 | 8.150 | 7.910 | 7.960 | 64,051 | -0.13(-1.61%) |
Apr 18, 2023 | 8.130 | 8.205 | 8.010 | 8.090 | 135,437 | -0.04(-0.49%) |
Apr 17, 2023 | 7.910 | 8.310 | 7.900 | 8.130 | 104,501 | +0.32(+4.10%) |
Apr 14, 2023 | 7.630 | 8.090 | 7.630 | 7.810 | 109,457 | +0.22(+2.90%) |
Apr 13, 2023 | 7.650 | 7.760 | 7.540 | 7.590 | 77,480 | +0.03(+0.40%) |
Apr 12, 2023 | 7.500 | 7.760 | 7.420 | 7.560 | 64,716 | -0.06(-0.79%) |
Apr 11, 2023 | 7.560 | 7.690 | 7.535 | 7.620 | 166,054 | -0.03(-0.39%) |
Apr 10, 2023 | 7.230 | 7.860 | 7.210 | 7.650 | 162,825 | +0.23(+3.10%) |
Apr 06, 2023 | 7.440 | 7.580 | 7.370 | 7.420 | 64,087 | +0.00(+0.00%) |
Apr 05, 2023 | 7.280 | 7.480 | 7.090 | 7.420 | 186,622 | +0.21(+2.91%) |
Apr 04, 2023 | 7.170 | 7.480 | 7.128 | 7.210 | 86,558 | -0.05(-0.69%) |
Apr 03, 2023 | 6.680 | 7.290 | 6.680 | 7.260 | 201,273 | +0.48(+7.08%) |
Mar 31, 2023 | 6.620 | 6.790 | 6.590 | 6.780 | 85,282 | +0.18(+2.73%) |
Mar 30, 2023 | 6.630 | 6.650 | 6.550 | 6.600 | 84,515 | +0.02(+0.30%) |
Mar 29, 2023 | 6.570 | 6.650 | 6.570 | 6.580 | 68,135 | +0.03(+0.46%) |
Mar 28, 2023 | 6.500 | 6.680 | 6.450 | 6.550 | 213,371 | +0.03(+0.46%) |
Mar 27, 2023 | 6.650 | 6.670 | 6.500 | 6.520 | 161,385 | -0.13(-1.95%) |
Mar 24, 2023 | 6.020 | 6.680 | 5.950 | 6.650 | 100,546 | +0.58(+9.56%) |
Mar 23, 2023 | 6.040 | 6.150 | 6.010 | 6.070 | 75,578 | +0.04(+0.66%) |
Mar 22, 2023 | 5.500 | 6.110 | 5.440 | 6.030 | 115,095 | +0.51(+9.24%) |
Mar 21, 2023 | 5.470 | 5.610 | 5.470 | 5.520 | 125,696 | +0.08(+1.47%) |
Mar 20, 2023 | 5.430 | 5.540 | 5.400 | 5.440 | 90,322 | +0.06(+1.12%) |
Mar 17, 2023 | 5.600 | 5.610 | 5.380 | 5.380 | 174,007 | -0.24(-4.27%) |
Mar 16, 2023 | 5.640 | 5.730 | 5.500 | 5.620 | 81,172 | +0.02(+0.36%) |
Mar 15, 2023 | 5.700 | 5.750 | 5.590 | 5.600 | 61,672 | -0.24(-4.11%) |
Mar 14, 2023 | 5.700 | 5.870 | 5.680 | 5.840 | 79,216 | +0.17(+3.00%) |
Mar 13, 2023 | 5.530 | 5.740 | 5.480 | 5.670 | 51,990 | +0.10(+1.80%) |
Mar 10, 2023 | 5.530 | 5.640 | 5.399 | 5.570 | 38,603 | +0.04(+0.72%) |
Mar 09, 2023 | 5.610 | 6.018 | 5.450 | 5.530 | 104,035 | +0.18(+3.36%) |
Mar 08, 2023 | 5.350 | 5.390 | 5.310 | 5.350 | 28,772 | -0.02(-0.37%) |
Mar 07, 2023 | 5.360 | 5.400 | 5.310 | 5.370 | 31,094 | +0.02(+0.37%) |
Mar 06, 2023 | 5.390 | 5.410 | 5.300 | 5.350 | 23,785 | -0.05(-0.93%) |
Mar 03, 2023 | 5.350 | 5.430 | 5.330 | 5.400 | 43,726 | +0.06(+1.12%) |
Mar 02, 2023 | 5.370 | 5.430 | 5.250 | 5.340 | 52,489 | -0.06(-1.11%) |
Mar 01, 2023 | 5.500 | 5.500 | 5.365 | 5.400 | 79,015 | -0.12(-2.17%) |
Feb 28, 2023 | 5.430 | 5.550 | 5.390 | 5.520 | 35,493 | +0.09(+1.66%) |
Feb 27, 2023 | 5.340 | 5.520 | 5.260 | 5.430 | 98,800 | +0.18(+3.43%) |
Feb 24, 2023 | 5.200 | 5.270 | 5.101 | 5.250 | 20,809 | -0.05(-0.94%) |
Feb 23, 2023 | 5.280 | 5.323 | 5.200 | 5.300 | 11,954 | +0.04(+0.76%) |
Feb 22, 2023 | 5.300 | 5.340 | 5.220 | 5.260 | 22,060 | -0.06(-1.13%) |
Feb 21, 2023 | 5.600 | 5.620 | 5.320 | 5.320 | 38,819 | -0.21(-3.80%) |
Feb 17, 2023 | 5.560 | 5.560 | 5.430 | 5.530 | 67,121 | -0.06(-1.07%) |
Feb 16, 2023 | 5.600 | 5.600 | 5.510 | 5.590 | 16,040 | -0.02(-0.36%) |
Feb 15, 2023 | 5.520 | 5.650 | 5.450 | 5.610 | 36,056 | +0.08(+1.45%) |
Feb 14, 2023 | 5.430 | 5.640 | 5.375 | 5.530 | 127,040 | +0.10(+1.84%) |
Feb 13, 2023 | 5.500 | 5.520 | 5.400 | 5.430 | 31,069 | -0.04(-0.73%) |
Feb 10, 2023 | 5.410 | 5.470 | 5.330 | 5.470 | 52,993 | +0.00(+0.00%) |
Feb 09, 2023 | 5.540 | 5.570 | 5.370 | 5.470 | 90,448 | +0.03(+0.55%) |
Feb 08, 2023 | 5.570 | 5.579 | 5.385 | 5.440 | 46,342 | -0.21(-3.72%) |
Feb 07, 2023 | 5.400 | 5.700 | 5.338 | 5.650 | 101,308 | +0.23(+4.24%) |
Feb 06, 2023 | 5.490 | 5.490 | 5.310 | 5.420 | 21,573 | -0.07(-1.28%) |
Feb 03, 2023 | 5.420 | 5.530 | 5.330 | 5.490 | 48,852 | +0.04(+0.73%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.300 | 5.450 | 50,726 | +0.08(+1.49%) |
Feb 01, 2023 | 5.300 | 5.390 | 5.250 | 5.370 | 96,387 | +0.07(+1.32%) |
Jan 31, 2023 | 5.100 | 5.345 | 5.100 | 5.300 | 37,575 | +0.19(+3.72%) |
Jan 30, 2023 | 5.210 | 5.280 | 5.070 | 5.110 | 38,453 | -0.08(-1.54%) |
Jan 27, 2023 | 5.170 | 5.210 | 5.110 | 5.190 | 28,485 | +0.00(+0.00%) |
Jan 26, 2023 | 5.270 | 5.315 | 5.120 | 5.190 | 36,499 | -0.08(-1.52%) |
Jan 25, 2023 | 5.210 | 5.325 | 5.210 | 5.270 | 35,383 | +0.07(+1.35%) |
Jan 24, 2023 | 5.190 | 5.321 | 5.160 | 5.200 | 25,634 | +0.02(+0.39%) |
Jan 23, 2023 | 5.150 | 5.263 | 5.120 | 5.180 | 70,951 | +0.07(+1.37%) |
Jan 20, 2023 | 5.090 | 5.164 | 5.030 | 5.110 | 29,338 | +0.01(+0.20%) |
Jan 19, 2023 | 5.220 | 5.250 | 5.060 | 5.100 | 45,321 | +0.00(+0.00%) |
Jan 18, 2023 | 5.150 | 5.370 | 5.000 | 5.100 | 90,081 | +0.00(+0.00%) |
Jan 17, 2023 | 5.100 | 5.239 | 5.070 | 5.100 | 39,799 | +0.06(+1.19%) |
Jan 13, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 81,519 | -0.04(-0.79%) |
Jan 12, 2023 | 5.230 | 5.234 | 5.030 | 5.080 | 31,357 | +0.01(+0.20%) |
Jan 11, 2023 | 5.060 | 5.120 | 5.010 | 5.070 | 38,622 | +0.07(+1.40%) |
Jan 10, 2023 | 5.000 | 5.060 | 4.970 | 5.000 | 94,746 | +0.00(+0.00%) |
Jan 09, 2023 | 5.020 | 5.100 | 4.930 | 5.000 | 23,949 | -0.01(-0.20%) |
Jan 06, 2023 | 4.940 | 5.085 | 4.940 | 5.010 | 26,381 | +0.08(+1.62%) |
Jan 05, 2023 | 4.900 | 4.990 | 4.900 | 4.930 | 14,446 | +0.04(+0.82%) |
Jan 04, 2023 | 4.970 | 5.020 | 4.890 | 4.890 | 21,914 | +0.01(+0.20%) |
Jan 03, 2023 | 4.920 | 5.020 | 4.850 | 4.880 | 41,184 | -0.05(-1.01%) |
Dec 30, 2022 | 5.000 | 5.110 | 4.900 | 4.930 | 21,929 | -0.11(-2.18%) |
Dec 29, 2022 | 4.830 | 5.070 | 4.830 | 5.040 | 38,780 | +0.21(+4.35%) |
Dec 28, 2022 | 5.200 | 5.200 | 4.830 | 4.830 | 41,863 | -0.30(-5.85%) |
Dec 27, 2022 | 5.200 | 5.221 | 5.090 | 5.130 | 17,889 | +0.01(+0.20%) |
Dec 23, 2022 | 5.000 | 5.120 | 4.950 | 5.120 | 29,749 | +0.15(+3.02%) |
Dec 22, 2022 | 5.010 | 5.055 | 4.900 | 4.970 | 23,272 | -0.07(-1.39%) |
Dec 21, 2022 | 5.140 | 5.210 | 5.000 | 5.040 | 59,941 | -0.10(-1.95%) |
Dec 20, 2022 | 4.910 | 5.150 | 4.910 | 5.140 | 27,498 | +0.21(+4.26%) |
Dec 19, 2022 | 5.180 | 5.260 | 4.880 | 4.930 | 96,051 | -0.19(-3.71%) |
Dec 16, 2022 | 5.140 | 5.180 | 4.940 | 5.120 | 46,781 | +0.01(+0.20%) |
Dec 15, 2022 | 5.090 | 5.180 | 4.987 | 5.110 | 69,359 | +0.04(+0.79%) |
Dec 14, 2022 | 4.550 | 5.100 | 4.520 | 5.070 | 227,015 | +0.79(+18.46%) |
Dec 13, 2022 | 4.470 | 4.470 | 4.107 | 4.280 | 82,914 | -0.13(-2.95%) |
Dec 12, 2022 | 4.250 | 4.450 | 4.240 | 4.410 | 37,907 | +0.16(+3.76%) |
Dec 09, 2022 | 4.170 | 4.250 | 4.070 | 4.250 | 22,895 | +0.08(+1.92%) |
Dec 08, 2022 | 4.030 | 4.230 | 3.950 | 4.170 | 25,586 | +0.15(+3.73%) |
Dec 07, 2022 | 3.890 | 4.060 | 3.880 | 4.020 | 97,790 | +0.14(+3.61%) |
Dec 06, 2022 | 3.900 | 3.930 | 3.850 | 3.880 | 15,254 | +0.01(+0.26%) |
Dec 05, 2022 | 3.890 | 3.915 | 3.820 | 3.870 | 27,852 | -0.03(-0.77%) |
Dec 02, 2022 | 3.900 | 3.958 | 3.880 | 3.900 | 23,041 | -0.01(-0.26%) |
Dec 01, 2022 | 4.040 | 4.040 | 3.900 | 3.910 | 37,664 | -0.03(-0.76%) |
Nov 30, 2022 | 3.987 | 3.987 | 3.880 | 3.940 | 30,672 | -0.02(-0.51%) |
Nov 29, 2022 | 3.940 | 3.980 | 3.880 | 3.960 | 64,234 | -0.02(-0.50%) |
Nov 28, 2022 | 4.137 | 4.137 | 3.899 | 3.980 | 30,251 | -0.06(-1.49%) |
Nov 25, 2022 | 3.960 | 4.040 | 3.940 | 4.040 | 3,223 | +0.12(+3.06%) |
Nov 23, 2022 | 3.950 | 4.040 | 3.860 | 3.920 | 33,296 | -0.02(-0.51%) |
Nov 22, 2022 | 3.870 | 4.020 | 3.840 | 3.940 | 33,219 | +0.10(+2.60%) |
Nov 21, 2022 | 4.100 | 4.190 | 3.800 | 3.840 | 117,597 | -0.28(-6.80%) |
Nov 18, 2022 | 4.160 | 4.230 | 4.120 | 4.120 | 5,015 | +0.00(+0.00%) |
Nov 17, 2022 | 4.120 | 4.160 | 4.030 | 4.120 | 113,847 | -0.02(-0.48%) |
Nov 16, 2022 | 4.260 | 4.260 | 4.100 | 4.140 | 15,824 | -0.14(-3.27%) |
Nov 15, 2022 | 4.290 | 4.317 | 4.260 | 4.280 | 44,266 | +0.09(+2.15%) |
Nov 14, 2022 | 4.260 | 4.370 | 4.170 | 4.190 | 37,693 | -0.07(-1.64%) |
Nov 11, 2022 | 4.270 | 4.363 | 4.240 | 4.260 | 30,152 | -0.04(-0.93%) |
Nov 10, 2022 | 4.190 | 4.330 | 4.190 | 4.300 | 26,761 | +0.19(+4.62%) |
Nov 09, 2022 | 4.400 | 4.420 | 3.380 | 4.110 | 349,988 | -0.32(-7.22%) |
Nov 08, 2022 | 4.611 | 4.611 | 4.420 | 4.430 | 69,660 | -0.16(-3.49%) |
Nov 07, 2022 | 4.470 | 4.600 | 4.470 | 4.590 | 27,498 | +0.09(+2.00%) |
Nov 04, 2022 | 4.450 | 4.600 | 4.390 | 4.500 | 76,967 | +0.04(+0.90%) |
Nov 03, 2022 | 4.640 | 4.670 | 4.300 | 4.460 | 111,031 | -0.68(-13.23%) |
Nov 02, 2022 | 5.150 | 5.420 | 5.130 | 5.140 | 32,854 | -0.01(-0.19%) |
Nov 01, 2022 | 4.680 | 5.190 | 4.680 | 5.150 | 81,778 | +0.55(+11.96%) |
Oct 31, 2022 | 4.650 | 4.730 | 4.500 | 4.600 | 779,552 | -0.18(-3.77%) |
Oct 28, 2022 | 4.820 | 4.835 | 4.740 | 4.780 | 161,298 | +0.01(+0.21%) |
Oct 27, 2022 | 4.890 | 4.961 | 4.740 | 4.770 | 16,171 | +0.03(+0.63%) |
Oct 26, 2022 | 4.720 | 4.805 | 4.700 | 4.740 | 10,953 | +0.00(+0.00%) |
Oct 25, 2022 | 4.650 | 4.820 | 4.650 | 4.740 | 19,283 | +0.08(+1.72%) |
Oct 24, 2022 | 4.940 | 4.940 | 4.630 | 4.660 | 40,441 | -0.22(-4.51%) |
Oct 21, 2022 | 4.740 | 4.880 | 4.740 | 4.880 | 20,522 | +0.11(+2.31%) |
Oct 20, 2022 | 4.740 | 4.869 | 4.710 | 4.770 | 12,513 | -0.01(-0.21%) |
Oct 19, 2022 | 4.700 | 4.806 | 4.700 | 4.780 | 18,129 | +0.01(+0.21%) |
Oct 18, 2022 | 4.650 | 4.800 | 4.650 | 4.770 | 36,052 | +0.16(+3.47%) |
Oct 17, 2022 | 4.540 | 4.620 | 4.520 | 4.610 | 13,564 | +0.20(+4.54%) |
Oct 14, 2022 | 4.770 | 4.770 | 4.355 | 4.410 | 38,845 | -0.29(-6.17%) |
Oct 13, 2022 | 4.670 | 4.767 | 4.570 | 4.700 | 9,948 | +0.22(+4.91%) |
Oct 12, 2022 | 4.760 | 4.760 | 4.450 | 4.480 | 49,442 | -0.22(-4.68%) |
Oct 11, 2022 | 4.770 | 4.850 | 4.640 | 4.700 | 40,509 | -0.05(-1.05%) |
Oct 10, 2022 | 4.850 | 4.850 | 4.700 | 4.750 | 16,924 | -0.04(-0.84%) |
Oct 07, 2022 | 4.750 | 4.830 | 4.680 | 4.790 | 23,370 | +0.02(+0.42%) |
Oct 06, 2022 | 4.730 | 4.810 | 4.690 | 4.770 | 17,343 | -0.01(-0.21%) |
Oct 05, 2022 | 4.730 | 4.801 | 4.725 | 4.780 | 7,612 | +0.02(+0.42%) |
Oct 04, 2022 | 4.780 | 4.896 | 4.700 | 4.760 | 33,906 | +0.11(+2.37%) |
Oct 03, 2022 | 4.450 | 4.660 | 4.450 | 4.650 | 41,927 | +0.19(+4.26%) |
Sep 30, 2022 | 4.480 | 4.560 | 4.390 | 4.460 | 37,706 | -0.05(-1.11%) |
Sep 29, 2022 | 4.520 | 4.550 | 4.450 | 4.510 | 32,529 | -0.10(-2.17%) |
Sep 28, 2022 | 4.560 | 4.690 | 4.545 | 4.610 | 17,652 | +0.03(+0.66%) |
Sep 27, 2022 | 4.840 | 4.840 | 4.520 | 4.580 | 53,837 | -0.19(-3.98%) |
Sep 26, 2022 | 4.790 | 4.850 | 4.740 | 4.770 | 48,561 | -0.05(-1.04%) |
Sep 23, 2022 | 4.780 | 4.860 | 4.710 | 4.820 | 54,281 | +0.02(+0.42%) |
Sep 22, 2022 | 4.730 | 4.840 | 4.708 | 4.800 | 34,262 | +0.04(+0.84%) |
Sep 21, 2022 | 4.730 | 4.870 | 4.730 | 4.760 | 28,654 | -0.01(-0.21%) |
Sep 20, 2022 | 4.780 | 4.810 | 4.716 | 4.770 | 25,494 | -0.11(-2.25%) |
Sep 19, 2022 | 4.770 | 4.995 | 4.770 | 4.880 | 43,860 | +0.11(+2.31%) |
Sep 16, 2022 | 4.880 | 4.890 | 4.716 | 4.770 | 127,214 | +0.06(+1.27%) |
Sep 15, 2022 | 4.700 | 4.740 | 4.640 | 4.710 | 75,168 | +0.01(+0.21%) |
Sep 14, 2022 | 4.740 | 4.820 | 4.650 | 4.700 | 35,143 | -0.08(-1.67%) |
Sep 13, 2022 | 4.880 | 4.981 | 4.700 | 4.780 | 53,503 | -0.18(-3.63%) |
Sep 12, 2022 | 5.120 | 5.127 | 4.955 | 4.960 | 64,275 | -0.11(-2.17%) |
Sep 09, 2022 | 5.030 | 5.184 | 5.000 | 5.070 | 49,963 | +0.01(+0.20%) |
Sep 08, 2022 | 5.180 | 5.230 | 5.000 | 5.060 | 38,057 | -0.14(-2.69%) |
Sep 07, 2022 | 5.300 | 5.300 | 5.088 | 5.200 | 183,505 | -0.11(-2.07%) |
Sep 06, 2022 | 5.460 | 5.460 | 5.270 | 5.310 | 48,223 | -0.10(-1.85%) |
Sep 02, 2022 | 5.470 | 5.470 | 5.360 | 5.410 | 36,918 | -0.02(-0.37%) |