Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.310 | 4.330 | 4.160 | 4.230 | 67,311 | -0.07(-1.63%) |
Aug 30, 2023 | 4.330 | 4.400 | 4.280 | 4.300 | 84,376 | +0.01(+0.23%) |
Aug 29, 2023 | 4.220 | 4.300 | 4.200 | 4.290 | 98,716 | +0.03(+0.70%) |
Aug 28, 2023 | 4.110 | 4.280 | 4.110 | 4.260 | 92,747 | +0.12(+2.90%) |
Aug 25, 2023 | 4.170 | 4.190 | 4.070 | 4.140 | 95,607 | -0.06(-1.43%) |
Aug 24, 2023 | 4.170 | 4.281 | 4.170 | 4.200 | 95,690 | +0.00(+0.00%) |
Aug 23, 2023 | 4.040 | 4.270 | 4.020 | 4.200 | 96,276 | +0.15(+3.70%) |
Aug 22, 2023 | 4.050 | 4.110 | 4.020 | 4.050 | 91,800 | -0.01(-0.25%) |
Aug 21, 2023 | 4.100 | 4.140 | 4.030 | 4.060 | 111,529 | -0.04(-0.98%) |
Aug 18, 2023 | 4.170 | 4.170 | 4.060 | 4.100 | 90,421 | -0.01(-0.24%) |
Aug 17, 2023 | 4.200 | 4.280 | 4.110 | 4.110 | 93,893 | -0.08(-1.91%) |
Aug 16, 2023 | 4.120 | 4.253 | 4.120 | 4.190 | 142,787 | +0.03(+0.72%) |
Aug 15, 2023 | 4.350 | 4.360 | 4.110 | 4.160 | 140,660 | -0.16(-3.70%) |
Aug 14, 2023 | 4.220 | 4.420 | 4.220 | 4.320 | 103,708 | +0.07(+1.65%) |
Aug 11, 2023 | 4.260 | 4.320 | 4.250 | 4.250 | 50,357 | +0.00(+0.00%) |
Aug 10, 2023 | 4.330 | 4.359 | 4.250 | 4.250 | 56,752 | -0.08(-1.85%) |
Aug 09, 2023 | 4.380 | 4.410 | 4.305 | 4.330 | 46,884 | -0.02(-0.46%) |
Aug 08, 2023 | 4.300 | 4.350 | 4.250 | 4.350 | 58,466 | +0.05(+1.16%) |
Aug 07, 2023 | 4.350 | 4.370 | 4.290 | 4.300 | 67,020 | -0.05(-1.15%) |
Aug 04, 2023 | 4.440 | 4.520 | 4.350 | 4.350 | 115,013 | -0.04(-0.91%) |
Aug 03, 2023 | 4.440 | 4.490 | 4.370 | 4.390 | 56,805 | -0.06(-1.35%) |
Aug 02, 2023 | 4.530 | 4.531 | 4.360 | 4.450 | 113,294 | -0.12(-2.63%) |
Aug 01, 2023 | 4.560 | 4.700 | 4.555 | 4.570 | 147,023 | -0.06(-1.30%) |
Jul 31, 2023 | 4.510 | 4.650 | 4.500 | 4.630 | 136,273 | +0.09(+1.98%) |
Jul 28, 2023 | 4.520 | 4.585 | 4.460 | 4.540 | 88,884 | +0.08(+1.79%) |
Jul 27, 2023 | 4.660 | 4.666 | 4.390 | 4.460 | 152,379 | -0.22(-4.70%) |
Jul 26, 2023 | 4.720 | 4.740 | 4.580 | 4.680 | 107,281 | +0.16(+3.54%) |
Jul 25, 2023 | 4.500 | 4.560 | 4.380 | 4.520 | 173,707 | +0.02(+0.44%) |
Jul 24, 2023 | 4.630 | 4.650 | 4.490 | 4.500 | 147,235 | -0.16(-3.43%) |
Jul 21, 2023 | 4.730 | 4.740 | 4.625 | 4.660 | 78,463 | -0.09(-1.89%) |
Jul 20, 2023 | 4.770 | 4.830 | 4.705 | 4.750 | 142,956 | -0.03(-0.63%) |
Jul 19, 2023 | 4.730 | 4.815 | 4.700 | 4.780 | 123,358 | +0.01(+0.21%) |
Jul 18, 2023 | 4.690 | 4.800 | 4.670 | 4.770 | 119,308 | +0.11(+2.36%) |
Jul 17, 2023 | 4.620 | 4.730 | 4.620 | 4.660 | 99,956 | -0.01(-0.21%) |
Jul 14, 2023 | 4.680 | 4.780 | 4.640 | 4.670 | 156,208 | -0.04(-0.85%) |
Jul 13, 2023 | 4.800 | 4.870 | 4.660 | 4.710 | 121,348 | -0.08(-1.67%) |
Jul 12, 2023 | 4.470 | 4.800 | 4.470 | 4.790 | 320,424 | +0.37(+8.37%) |
Jul 11, 2023 | 4.420 | 4.480 | 4.370 | 4.420 | 84,064 | +0.00(+0.00%) |
Jul 10, 2023 | 4.180 | 4.420 | 4.170 | 4.420 | 77,608 | +0.21(+4.99%) |
Jul 07, 2023 | 4.250 | 4.350 | 4.210 | 4.210 | 150,352 | -0.01(-0.24%) |
Jul 06, 2023 | 4.310 | 4.320 | 4.150 | 4.220 | 187,931 | -0.12(-2.76%) |
Jul 05, 2023 | 4.500 | 4.500 | 4.340 | 4.340 | 133,586 | -0.16(-3.56%) |
Jul 03, 2023 | 4.340 | 4.510 | 4.340 | 4.500 | 66,301 | +0.16(+3.69%) |
Jun 30, 2023 | 4.320 | 4.360 | 4.230 | 4.340 | 89,801 | +0.07(+1.64%) |
Jun 29, 2023 | 4.100 | 4.285 | 4.100 | 4.270 | 62,904 | +0.12(+2.89%) |
Jun 28, 2023 | 4.170 | 4.170 | 4.100 | 4.150 | 79,157 | -0.03(-0.72%) |
Jun 27, 2023 | 4.210 | 4.230 | 4.090 | 4.180 | 164,010 | -0.05(-1.18%) |
Jun 26, 2023 | 4.250 | 4.260 | 4.170 | 4.230 | 60,594 | +0.02(+0.48%) |
Jun 23, 2023 | 4.320 | 4.350 | 4.190 | 4.210 | 83,651 | -0.06(-1.41%) |
Jun 22, 2023 | 4.240 | 4.300 | 4.150 | 4.270 | 385,751 | +0.03(+0.71%) |
Jun 21, 2023 | 4.240 | 4.290 | 4.120 | 4.240 | 186,697 | +0.01(+0.24%) |
Jun 20, 2023 | 4.540 | 4.540 | 4.210 | 4.230 | 195,280 | -0.25(-5.58%) |
Jun 16, 2023 | 4.230 | 4.540 | 4.150 | 4.480 | 833,619 | +0.25(+5.91%) |
Jun 15, 2023 | 4.220 | 4.300 | 4.200 | 4.230 | 206,848 | +0.00(+0.00%) |
Jun 14, 2023 | 4.370 | 4.370 | 4.181 | 4.230 | 158,824 | -0.11(-2.53%) |
Jun 13, 2023 | 4.330 | 4.420 | 4.270 | 4.340 | 161,133 | +0.01(+0.23%) |
Jun 12, 2023 | 4.200 | 4.330 | 4.160 | 4.330 | 173,565 | +0.11(+2.61%) |
Jun 09, 2023 | 4.300 | 4.320 | 4.215 | 4.220 | 130,905 | -0.08(-1.86%) |
Jun 08, 2023 | 4.280 | 4.360 | 4.250 | 4.300 | 107,415 | +0.06(+1.42%) |
Jun 07, 2023 | 4.300 | 4.390 | 4.175 | 4.240 | 173,546 | -0.05(-1.17%) |
Jun 06, 2023 | 4.290 | 4.340 | 4.190 | 4.290 | 86,440 | +0.02(+0.47%) |
Jun 05, 2023 | 4.210 | 4.310 | 4.190 | 4.270 | 118,371 | +0.03(+0.71%) |
Jun 02, 2023 | 4.420 | 4.430 | 4.175 | 4.240 | 184,806 | -0.16(-3.64%) |
Jun 01, 2023 | 4.290 | 4.440 | 4.260 | 4.400 | 205,247 | +0.13(+3.04%) |
May 31, 2023 | 4.120 | 4.311 | 4.080 | 4.270 | 152,450 | +0.13(+3.14%) |
May 30, 2023 | 4.200 | 4.210 | 4.090 | 4.140 | 99,207 | -0.01(-0.24%) |
May 26, 2023 | 4.230 | 4.230 | 4.110 | 4.150 | 126,337 | -0.01(-0.24%) |
May 25, 2023 | 4.240 | 4.240 | 4.090 | 4.160 | 144,681 | -0.08(-1.89%) |
May 24, 2023 | 4.380 | 4.400 | 4.220 | 4.240 | 182,646 | -0.17(-3.85%) |
May 23, 2023 | 4.450 | 4.450 | 4.390 | 4.410 | 91,205 | -0.06(-1.34%) |
May 22, 2023 | 4.600 | 4.600 | 4.470 | 4.470 | 73,442 | -0.04(-0.89%) |
May 19, 2023 | 4.500 | 4.610 | 4.410 | 4.510 | 156,030 | +0.02(+0.45%) |
May 18, 2023 | 4.470 | 4.490 | 4.350 | 4.490 | 172,243 | -0.03(-0.66%) |
May 17, 2023 | 4.630 | 4.630 | 4.470 | 4.520 | 148,180 | -0.09(-1.95%) |
May 16, 2023 | 4.830 | 4.865 | 4.570 | 4.610 | 198,959 | -0.23(-4.75%) |
May 15, 2023 | 4.920 | 4.980 | 4.810 | 4.840 | 136,371 | -0.09(-1.83%) |
May 12, 2023 | 4.860 | 4.990 | 4.820 | 4.930 | 80,108 | +0.02(+0.41%) |
May 11, 2023 | 4.950 | 4.980 | 4.810 | 4.910 | 157,836 | -0.11(-2.19%) |
May 10, 2023 | 5.120 | 5.120 | 4.880 | 5.020 | 150,323 | -0.10(-1.95%) |
May 09, 2023 | 5.050 | 5.120 | 5.010 | 5.120 | 77,553 | +0.04(+0.79%) |
May 08, 2023 | 5.060 | 5.215 | 5.060 | 5.080 | 93,447 | -0.11(-2.12%) |
May 05, 2023 | 5.110 | 5.220 | 4.971 | 5.190 | 147,240 | -0.04(-0.76%) |
May 04, 2023 | 5.200 | 5.420 | 5.200 | 5.230 | 155,295 | +0.01(+0.19%) |
May 03, 2023 | 5.270 | 5.310 | 5.120 | 5.220 | 83,950 | -0.03(-0.57%) |
May 02, 2023 | 4.970 | 5.250 | 4.940 | 5.250 | 128,547 | +0.24(+4.79%) |
May 01, 2023 | 5.000 | 5.176 | 4.950 | 5.010 | 144,852 | +0.04(+0.80%) |
Apr 28, 2023 | 5.050 | 5.089 | 4.951 | 4.970 | 93,870 | -0.09(-1.78%) |
Apr 27, 2023 | 5.040 | 5.080 | 4.880 | 5.060 | 138,835 | +0.03(+0.60%) |
Apr 26, 2023 | 5.070 | 5.100 | 4.980 | 5.030 | 117,646 | +0.03(+0.60%) |
Apr 25, 2023 | 5.000 | 5.050 | 4.810 | 5.000 | 240,315 | -0.02(-0.40%) |
Apr 24, 2023 | 5.040 | 5.093 | 4.930 | 5.020 | 164,879 | -0.06(-1.18%) |
Apr 21, 2023 | 5.120 | 5.200 | 4.900 | 5.080 | 178,255 | -0.07(-1.36%) |
Apr 20, 2023 | 5.270 | 5.370 | 5.130 | 5.150 | 106,312 | -0.10(-1.90%) |
Apr 19, 2023 | 5.230 | 5.330 | 5.130 | 5.250 | 246,493 | -0.07(-1.32%) |
Apr 18, 2023 | 5.350 | 5.400 | 5.140 | 5.320 | 174,443 | -0.01(-0.19%) |
Apr 17, 2023 | 5.580 | 5.630 | 5.320 | 5.330 | 280,633 | -0.29(-5.16%) |
Apr 14, 2023 | 5.770 | 5.825 | 5.310 | 5.620 | 381,640 | -0.19(-3.27%) |
Apr 13, 2023 | 5.790 | 5.890 | 5.682 | 5.810 | 329,767 | +0.10(+1.75%) |
Apr 12, 2023 | 5.800 | 5.840 | 5.610 | 5.710 | 156,932 | +0.01(+0.18%) |
Apr 11, 2023 | 5.740 | 5.880 | 5.670 | 5.700 | 189,263 | +0.02(+0.35%) |
Apr 10, 2023 | 5.730 | 5.750 | 5.520 | 5.680 | 215,176 | -0.05(-0.87%) |
Apr 06, 2023 | 5.630 | 5.770 | 5.550 | 5.730 | 103,460 | +0.09(+1.60%) |
Apr 05, 2023 | 5.800 | 5.800 | 5.550 | 5.640 | 191,045 | -0.13(-2.25%) |
Apr 04, 2023 | 5.690 | 5.800 | 5.500 | 5.770 | 254,247 | +0.10(+1.76%) |
Apr 03, 2023 | 5.650 | 5.750 | 5.435 | 5.670 | 244,796 | +0.08(+1.43%) |
Mar 31, 2023 | 5.630 | 5.710 | 5.510 | 5.590 | 160,650 | -0.02(-0.36%) |
Mar 30, 2023 | 5.460 | 5.630 | 5.420 | 5.610 | 179,880 | +0.22(+4.08%) |
Mar 29, 2023 | 5.460 | 5.550 | 5.330 | 5.390 | 167,649 | -0.05(-0.92%) |
Mar 28, 2023 | 5.260 | 5.440 | 5.260 | 5.440 | 163,735 | +0.19(+3.62%) |
Mar 27, 2023 | 5.060 | 5.280 | 5.020 | 5.250 | 75,472 | +0.10(+1.94%) |
Mar 24, 2023 | 5.330 | 5.370 | 5.010 | 5.150 | 174,588 | -0.17(-3.20%) |
Mar 23, 2023 | 5.200 | 5.340 | 5.182 | 5.320 | 182,604 | +0.19(+3.70%) |
Mar 22, 2023 | 5.010 | 5.210 | 4.971 | 5.130 | 184,882 | +0.15(+3.01%) |
Mar 21, 2023 | 5.090 | 5.200 | 4.860 | 4.980 | 210,585 | -0.16(-3.11%) |
Mar 20, 2023 | 5.300 | 5.300 | 4.980 | 5.140 | 212,885 | -0.04(-0.77%) |
Mar 17, 2023 | 4.800 | 5.290 | 4.800 | 5.180 | 644,432 | +0.39(+8.14%) |
Mar 16, 2023 | 5.030 | 5.030 | 4.780 | 4.790 | 130,968 | -0.14(-2.84%) |
Mar 15, 2023 | 4.950 | 5.020 | 4.810 | 4.930 | 204,844 | -0.02(-0.40%) |
Mar 14, 2023 | 5.030 | 5.040 | 4.820 | 4.950 | 182,476 | +0.07(+1.43%) |
Mar 13, 2023 | 4.810 | 4.970 | 4.710 | 4.880 | 371,934 | +0.25(+5.40%) |
Mar 10, 2023 | 4.460 | 4.700 | 4.460 | 4.630 | 228,325 | +0.19(+4.28%) |
Mar 09, 2023 | 4.480 | 4.550 | 4.390 | 4.440 | 59,238 | +0.03(+0.68%) |
Mar 08, 2023 | 4.460 | 4.554 | 4.380 | 4.410 | 112,269 | -0.04(-0.90%) |
Mar 07, 2023 | 4.510 | 4.540 | 4.370 | 4.450 | 152,115 | -0.12(-2.63%) |
Mar 06, 2023 | 4.720 | 4.720 | 4.550 | 4.570 | 107,254 | -0.08(-1.72%) |
Mar 03, 2023 | 4.680 | 4.690 | 4.596 | 4.650 | 133,686 | +0.05(+1.09%) |
Mar 02, 2023 | 4.530 | 4.670 | 4.528 | 4.600 | 132,856 | +0.00(+0.00%) |
Mar 01, 2023 | 4.510 | 4.670 | 4.480 | 4.600 | 154,965 | +0.10(+2.22%) |
Feb 28, 2023 | 4.420 | 4.520 | 4.350 | 4.500 | 105,053 | +0.11(+2.51%) |
Feb 27, 2023 | 4.370 | 4.500 | 4.320 | 4.390 | 111,165 | +0.08(+1.86%) |
Feb 24, 2023 | 4.420 | 4.420 | 4.290 | 4.310 | 109,087 | -0.11(-2.49%) |
Feb 23, 2023 | 4.490 | 4.520 | 4.400 | 4.420 | 69,527 | +0.01(+0.23%) |
Feb 22, 2023 | 4.510 | 4.540 | 4.380 | 4.410 | 138,128 | -0.12(-2.65%) |
Feb 21, 2023 | 4.720 | 4.740 | 4.520 | 4.530 | 131,158 | -0.19(-4.03%) |
Feb 17, 2023 | 4.670 | 4.780 | 4.600 | 4.720 | 167,953 | +0.05(+1.07%) |
Feb 16, 2023 | 4.650 | 4.779 | 4.580 | 4.670 | 94,907 | -0.01(-0.21%) |
Feb 15, 2023 | 4.570 | 4.680 | 4.510 | 4.680 | 67,044 | +0.01(+0.21%) |
Feb 14, 2023 | 4.600 | 4.716 | 4.550 | 4.670 | 119,613 | +0.04(+0.86%) |
Feb 13, 2023 | 4.600 | 4.680 | 4.540 | 4.630 | 142,718 | +0.00(+0.00%) |
Feb 10, 2023 | 4.600 | 4.690 | 4.480 | 4.630 | 145,287 | +0.10(+2.21%) |
Feb 09, 2023 | 4.830 | 4.850 | 4.520 | 4.530 | 171,173 | -0.24(-5.03%) |
Feb 08, 2023 | 4.890 | 4.890 | 4.760 | 4.770 | 40,051 | -0.05(-1.04%) |
Feb 07, 2023 | 4.790 | 4.890 | 4.700 | 4.820 | 108,745 | +0.08(+1.69%) |
Feb 06, 2023 | 4.830 | 4.900 | 4.710 | 4.740 | 118,176 | -0.13(-2.67%) |
Feb 03, 2023 | 4.940 | 4.960 | 4.860 | 4.870 | 140,948 | -0.09(-1.81%) |
Feb 02, 2023 | 5.200 | 5.238 | 4.880 | 4.960 | 243,904 | -0.22(-4.25%) |
Feb 01, 2023 | 5.000 | 5.230 | 4.940 | 5.180 | 132,206 | +0.25(+5.07%) |
Jan 31, 2023 | 4.830 | 4.980 | 4.830 | 4.930 | 94,399 | +0.05(+1.02%) |
Jan 30, 2023 | 5.040 | 5.080 | 4.870 | 4.880 | 183,764 | -0.24(-4.69%) |
Jan 27, 2023 | 5.210 | 5.240 | 5.030 | 5.120 | 168,952 | -0.10(-1.92%) |
Jan 26, 2023 | 5.370 | 5.450 | 5.200 | 5.220 | 98,727 | -0.13(-2.43%) |
Jan 25, 2023 | 5.200 | 5.390 | 5.200 | 5.350 | 175,203 | +0.03(+0.56%) |
Jan 24, 2023 | 5.290 | 5.335 | 5.160 | 5.320 | 140,183 | +0.03(+0.57%) |
Jan 23, 2023 | 5.390 | 5.390 | 5.200 | 5.290 | 144,637 | -0.03(-0.56%) |
Jan 20, 2023 | 5.180 | 5.330 | 5.080 | 5.320 | 215,405 | +0.13(+2.50%) |
Jan 19, 2023 | 5.090 | 5.250 | 5.000 | 5.190 | 172,337 | +0.11(+2.17%) |
Jan 18, 2023 | 5.280 | 5.420 | 5.050 | 5.080 | 135,716 | -0.12(-2.31%) |
Jan 17, 2023 | 5.490 | 5.490 | 5.060 | 5.200 | 224,333 | -0.25(-4.59%) |
Jan 13, 2023 | 5.300 | 5.480 | 5.270 | 5.450 | 152,760 | +0.14(+2.64%) |
Jan 12, 2023 | 5.320 | 5.390 | 5.200 | 5.310 | 140,563 | +0.01(+0.19%) |
Jan 11, 2023 | 5.400 | 5.420 | 5.270 | 5.300 | 93,357 | -0.10(-1.85%) |
Jan 10, 2023 | 5.270 | 5.430 | 5.200 | 5.400 | 124,792 | +0.15(+2.86%) |
Jan 09, 2023 | 5.300 | 5.380 | 5.210 | 5.250 | 140,959 | +0.04(+0.77%) |
Jan 06, 2023 | 5.120 | 5.260 | 5.050 | 5.210 | 220,692 | +0.10(+1.96%) |
Jan 05, 2023 | 5.100 | 5.150 | 4.900 | 5.110 | 97,868 | -0.06(-1.16%) |
Jan 04, 2023 | 5.010 | 5.240 | 4.980 | 5.170 | 212,710 | +0.22(+4.44%) |
Jan 03, 2023 | 5.000 | 5.133 | 4.880 | 4.950 | 149,769 | +0.04(+0.81%) |
Dec 30, 2022 | 4.950 | 4.960 | 4.810 | 4.910 | 148,621 | +0.01(+0.20%) |
Dec 29, 2022 | 5.010 | 5.100 | 4.890 | 4.900 | 84,565 | -0.05(-1.01%) |
Dec 28, 2022 | 5.090 | 5.130 | 4.930 | 4.950 | 72,917 | -0.20(-3.88%) |
Dec 27, 2022 | 5.120 | 5.260 | 5.080 | 5.150 | 163,035 | +0.00(+0.00%) |
Dec 23, 2022 | 5.130 | 5.223 | 4.970 | 5.150 | 127,144 | +0.02(+0.39%) |
Dec 22, 2022 | 5.120 | 5.180 | 4.890 | 5.130 | 193,419 | -0.06(-1.16%) |
Dec 21, 2022 | 5.220 | 5.330 | 5.160 | 5.190 | 119,278 | +0.03(+0.58%) |
Dec 20, 2022 | 4.900 | 5.250 | 4.900 | 5.160 | 181,037 | +0.29(+5.95%) |
Dec 19, 2022 | 5.360 | 5.450 | 4.820 | 4.870 | 201,318 | -0.46(-8.63%) |
Dec 16, 2022 | 5.090 | 5.530 | 5.070 | 5.330 | 516,537 | +0.21(+4.10%) |
Dec 15, 2022 | 5.070 | 5.160 | 5.000 | 5.120 | 158,662 | +0.03(+0.59%) |
Dec 14, 2022 | 5.370 | 5.370 | 5.050 | 5.090 | 192,410 | -0.28(-5.21%) |
Dec 13, 2022 | 5.490 | 5.520 | 5.250 | 5.370 | 264,382 | +0.10(+1.90%) |
Dec 12, 2022 | 5.270 | 5.390 | 5.200 | 5.270 | 152,634 | -0.02(-0.38%) |
Dec 09, 2022 | 5.230 | 5.566 | 5.230 | 5.290 | 186,102 | +0.05(+0.95%) |
Dec 08, 2022 | 5.230 | 5.240 | 5.110 | 5.240 | 240,570 | +0.06(+1.16%) |
Dec 07, 2022 | 5.190 | 5.290 | 5.090 | 5.180 | 213,414 | +0.00(+0.00%) |
Dec 06, 2022 | 5.350 | 5.430 | 5.140 | 5.180 | 186,049 | -0.12(-2.26%) |
Dec 05, 2022 | 5.750 | 5.750 | 5.300 | 5.300 | 269,194 | -0.50(-8.62%) |
Dec 02, 2022 | 5.490 | 5.890 | 5.490 | 5.800 | 279,825 | +0.20(+3.57%) |
Dec 01, 2022 | 5.550 | 5.750 | 5.520 | 5.600 | 271,049 | +0.10(+1.82%) |
Nov 30, 2022 | 5.340 | 5.580 | 5.260 | 5.500 | 281,049 | +0.28(+5.36%) |
Nov 29, 2022 | 5.070 | 5.291 | 5.020 | 5.220 | 149,259 | +0.19(+3.78%) |
Nov 28, 2022 | 5.230 | 5.230 | 5.000 | 5.030 | 149,012 | -0.15(-2.90%) |
Nov 25, 2022 | 5.250 | 5.270 | 5.100 | 5.180 | 41,895 | -0.01(-0.19%) |
Nov 23, 2022 | 5.030 | 5.220 | 4.980 | 5.190 | 84,086 | +0.13(+2.57%) |
Nov 22, 2022 | 4.880 | 5.100 | 4.830 | 5.060 | 132,162 | +0.32(+6.75%) |
Nov 21, 2022 | 4.950 | 4.970 | 4.720 | 4.740 | 103,659 | -0.22(-4.44%) |
Nov 18, 2022 | 4.900 | 5.000 | 4.820 | 4.960 | 60,066 | +0.01(+0.20%) |
Nov 17, 2022 | 4.900 | 4.960 | 4.770 | 4.950 | 115,623 | +0.01(+0.20%) |
Nov 16, 2022 | 5.050 | 5.056 | 4.900 | 4.940 | 89,686 | -0.04(-0.80%) |
Nov 15, 2022 | 5.260 | 5.260 | 4.930 | 4.980 | 106,222 | -0.24(-4.60%) |
Nov 14, 2022 | 5.280 | 5.290 | 5.100 | 5.220 | 106,719 | +0.01(+0.19%) |
Nov 11, 2022 | 5.200 | 5.340 | 5.120 | 5.210 | 136,284 | +0.00(+0.00%) |
Nov 10, 2022 | 5.000 | 5.280 | 4.960 | 5.210 | 319,934 | +0.35(+7.20%) |
Nov 09, 2022 | 4.950 | 4.970 | 4.710 | 4.860 | 114,574 | -0.08(-1.62%) |
Nov 08, 2022 | 4.650 | 4.990 | 4.630 | 4.940 | 252,896 | +0.37(+8.10%) |
Nov 07, 2022 | 4.720 | 4.769 | 4.510 | 4.570 | 174,638 | -0.14(-2.97%) |
Nov 04, 2022 | 4.630 | 4.720 | 4.450 | 4.710 | 191,812 | +0.32(+7.29%) |
Nov 03, 2022 | 4.380 | 4.560 | 4.320 | 4.390 | 129,505 | -0.09(-2.01%) |
Nov 02, 2022 | 4.890 | 4.890 | 4.450 | 4.480 | 163,282 | -0.31(-6.47%) |
Nov 01, 2022 | 4.840 | 5.000 | 4.680 | 4.790 | 152,143 | +0.20(+4.36%) |
Oct 31, 2022 | 4.610 | 4.680 | 4.518 | 4.590 | 91,071 | +0.00(+0.00%) |
Oct 28, 2022 | 4.540 | 4.590 | 4.420 | 4.590 | 139,198 | +0.01(+0.22%) |
Oct 27, 2022 | 4.930 | 4.930 | 4.540 | 4.580 | 171,127 | -0.28(-5.76%) |
Oct 26, 2022 | 4.810 | 5.048 | 4.800 | 4.860 | 265,618 | +0.11(+2.32%) |
Oct 25, 2022 | 4.590 | 4.870 | 4.570 | 4.750 | 248,463 | +0.12(+2.59%) |
Oct 24, 2022 | 4.770 | 4.799 | 4.485 | 4.630 | 321,701 | -0.04(-0.86%) |
Oct 21, 2022 | 4.270 | 4.690 | 4.200 | 4.670 | 796,220 | +0.65(+16.17%) |
Oct 20, 2022 | 3.940 | 4.090 | 3.880 | 4.020 | 152,673 | +0.11(+2.81%) |
Oct 19, 2022 | 3.860 | 3.970 | 3.810 | 3.910 | 93,275 | -0.03(-0.76%) |
Oct 18, 2022 | 4.000 | 4.000 | 3.780 | 3.940 | 125,726 | +0.01(+0.25%) |
Oct 17, 2022 | 3.950 | 4.010 | 3.845 | 3.930 | 179,819 | +0.20(+5.36%) |
Oct 14, 2022 | 3.880 | 3.890 | 3.700 | 3.730 | 110,566 | -0.20(-5.09%) |
Oct 13, 2022 | 3.820 | 4.020 | 3.750 | 3.930 | 78,573 | -0.07(-1.75%) |
Oct 12, 2022 | 3.860 | 4.000 | 3.840 | 4.000 | 73,612 | +0.16(+4.17%) |
Oct 11, 2022 | 3.900 | 4.050 | 3.820 | 3.840 | 137,892 | +0.00(+0.00%) |
Oct 10, 2022 | 3.860 | 3.980 | 3.820 | 3.840 | 124,864 | -0.11(-2.78%) |
Oct 07, 2022 | 4.100 | 4.140 | 3.900 | 3.950 | 190,136 | -0.24(-5.73%) |
Oct 06, 2022 | 4.200 | 4.217 | 4.020 | 4.190 | 103,868 | -0.01(-0.24%) |
Oct 05, 2022 | 4.090 | 4.230 | 4.000 | 4.200 | 137,898 | +0.01(+0.24%) |
Oct 04, 2022 | 4.440 | 4.440 | 4.150 | 4.190 | 195,565 | -0.08(-1.87%) |
Oct 03, 2022 | 3.920 | 4.270 | 3.890 | 4.270 | 245,298 | +0.39(+10.05%) |
Sep 30, 2022 | 3.710 | 4.058 | 3.700 | 3.880 | 202,212 | +0.17(+4.58%) |
Sep 29, 2022 | 3.740 | 3.760 | 3.620 | 3.710 | 91,168 | -0.08(-2.11%) |
Sep 28, 2022 | 3.490 | 3.790 | 3.490 | 3.790 | 198,267 | +0.34(+9.86%) |
Sep 27, 2022 | 3.480 | 3.590 | 3.440 | 3.450 | 131,445 | +0.03(+0.88%) |
Sep 26, 2022 | 3.520 | 3.640 | 3.420 | 3.420 | 202,829 | -0.17(-4.74%) |
Sep 23, 2022 | 3.800 | 3.800 | 3.520 | 3.590 | 298,900 | -0.27(-6.99%) |
Sep 22, 2022 | 3.890 | 3.950 | 3.772 | 3.860 | 100,118 | -0.02(-0.52%) |
Sep 21, 2022 | 3.850 | 4.035 | 3.810 | 3.880 | 129,825 | +0.03(+0.78%) |
Sep 20, 2022 | 3.880 | 3.920 | 3.750 | 3.850 | 151,435 | -0.08(-2.04%) |
Sep 19, 2022 | 3.750 | 3.950 | 3.730 | 3.930 | 181,348 | +0.15(+3.97%) |
Sep 16, 2022 | 3.860 | 4.020 | 3.750 | 3.780 | 406,202 | -0.12(-3.08%) |
Sep 15, 2022 | 4.030 | 4.071 | 3.870 | 3.900 | 234,348 | -0.13(-3.23%) |
Sep 14, 2022 | 4.070 | 4.090 | 3.980 | 4.030 | 107,503 | +0.05(+1.26%) |
Sep 13, 2022 | 4.070 | 4.110 | 3.980 | 3.980 | 156,471 | -0.16(-3.86%) |
Sep 12, 2022 | 4.210 | 4.350 | 4.140 | 4.140 | 222,206 | -0.07(-1.66%) |
Sep 09, 2022 | 4.100 | 4.220 | 4.080 | 4.210 | 136,979 | +0.13(+3.19%) |
Sep 08, 2022 | 4.120 | 4.130 | 3.983 | 4.080 | 102,610 | -0.04(-0.97%) |
Sep 07, 2022 | 4.010 | 4.190 | 4.000 | 4.120 | 145,672 | +0.08(+1.98%) |
Sep 06, 2022 | 4.050 | 4.150 | 4.040 | 4.040 | 98,947 | +0.01(+0.25%) |
Sep 02, 2022 | 4.010 | 4.168 | 3.970 | 4.030 | 115,584 | +0.08(+2.03%) |