Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.030 | 4.240 | 4.030 | 4.180 | 1,817,387 | +0.17(+4.24%) |
Sep 28, 2023 | 4.180 | 4.180 | 3.965 | 4.010 | 2,067,124 | +0.12(+3.08%) |
Sep 27, 2023 | 3.830 | 3.950 | 3.830 | 3.890 | 1,162,778 | +0.05(+1.30%) |
Sep 26, 2023 | 4.090 | 4.105 | 3.830 | 3.840 | 2,097,993 | -0.26(-6.34%) |
Sep 25, 2023 | 4.060 | 4.120 | 4.085 | 4.100 | 1,786,177 | -0.04(-0.97%) |
Sep 22, 2023 | 4.100 | 4.180 | 4.060 | 4.140 | 1,597,878 | +0.06(+1.47%) |
Sep 21, 2023 | 4.180 | 4.200 | 4.050 | 4.080 | 1,297,625 | -0.13(-3.09%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.210 | 4.210 | 1,557,970 | +0.00(+0.00%) |
Sep 19, 2023 | 4.300 | 4.310 | 4.200 | 4.210 | 1,333,121 | -0.09(-2.09%) |
Sep 18, 2023 | 4.250 | 4.330 | 4.190 | 4.300 | 1,373,345 | +0.03(+0.70%) |
Sep 15, 2023 | 4.320 | 4.330 | 4.180 | 4.270 | 3,788,920 | -0.05(-1.16%) |
Sep 14, 2023 | 4.200 | 4.430 | 4.190 | 4.320 | 3,253,796 | +0.16(+3.85%) |
Sep 13, 2023 | 4.060 | 4.170 | 4.025 | 4.160 | 2,185,428 | +0.07(+1.71%) |
Sep 12, 2023 | 4.100 | 4.110 | 4.020 | 4.090 | 1,163,924 | -0.01(-0.24%) |
Sep 11, 2023 | 4.220 | 4.270 | 4.070 | 4.100 | 1,474,842 | -0.11(-2.61%) |
Sep 08, 2023 | 4.240 | 4.245 | 4.090 | 4.210 | 1,077,799 | +0.02(+0.48%) |
Sep 07, 2023 | 4.300 | 4.335 | 4.190 | 4.190 | 1,518,837 | -0.16(-3.68%) |
Sep 06, 2023 | 4.410 | 4.460 | 4.300 | 4.350 | 1,761,007 | -0.07(-1.58%) |
Sep 05, 2023 | 4.530 | 4.530 | 4.380 | 4.420 | 1,362,511 | -0.12(-2.64%) |
Sep 01, 2023 | 4.670 | 4.820 | 4.480 | 4.540 | 2,252,078 | -0.14(-2.99%) |
Aug 31, 2023 | 4.330 | 4.790 | 4.320 | 4.680 | 5,545,231 | +0.47(+11.16%) |
Aug 30, 2023 | 4.100 | 4.290 | 4.065 | 4.210 | 2,014,670 | +0.10(+2.43%) |
Aug 29, 2023 | 3.990 | 4.140 | 3.950 | 4.110 | 1,257,561 | +0.13(+3.27%) |
Aug 28, 2023 | 4.100 | 4.160 | 3.930 | 3.980 | 1,591,264 | -0.12(-2.93%) |
Aug 25, 2023 | 4.010 | 4.120 | 3.995 | 4.100 | 1,211,862 | +0.10(+2.50%) |
Aug 24, 2023 | 4.110 | 4.120 | 3.960 | 4.000 | 1,234,141 | -0.11(-2.68%) |
Aug 23, 2023 | 4.120 | 4.185 | 4.030 | 4.110 | 1,539,813 | -0.03(-0.72%) |
Aug 22, 2023 | 3.950 | 4.160 | 3.940 | 4.140 | 2,183,507 | +0.19(+4.81%) |
Aug 21, 2023 | 4.060 | 4.130 | 3.940 | 3.950 | 1,745,411 | -0.12(-2.95%) |
Aug 18, 2023 | 3.890 | 4.100 | 3.880 | 4.070 | 2,386,780 | +0.14(+3.56%) |
Aug 17, 2023 | 3.930 | 4.130 | 3.920 | 3.930 | 2,733,610 | +0.00(+0.00%) |
Aug 16, 2023 | 4.110 | 4.210 | 3.840 | 3.930 | 4,567,964 | -0.26(-6.21%) |
Aug 15, 2023 | 4.240 | 4.360 | 4.160 | 4.190 | 2,390,380 | -0.07(-1.64%) |
Aug 14, 2023 | 4.180 | 4.300 | 4.125 | 4.260 | 2,101,635 | +0.05(+1.19%) |
Aug 11, 2023 | 4.090 | 4.235 | 3.950 | 4.210 | 4,743,101 | +0.05(+1.20%) |
Aug 10, 2023 | 3.840 | 4.320 | 3.790 | 4.160 | 7,226,338 | +0.47(+12.74%) |
Aug 09, 2023 | 3.730 | 3.770 | 3.615 | 3.690 | 3,821,647 | -0.04(-1.07%) |
Aug 08, 2023 | 3.780 | 3.835 | 3.680 | 3.730 | 4,735,838 | -0.13(-3.37%) |
Aug 07, 2023 | 4.010 | 4.060 | 3.840 | 3.860 | 3,339,442 | -0.15(-3.74%) |
Aug 04, 2023 | 4.040 | 4.190 | 3.950 | 4.010 | 3,325,732 | -0.01(-0.25%) |
Aug 03, 2023 | 4.270 | 4.270 | 3.990 | 4.020 | 3,712,258 | -0.25(-5.85%) |
Aug 02, 2023 | 4.300 | 4.350 | 4.220 | 4.270 | 2,493,042 | -0.07(-1.61%) |
Aug 01, 2023 | 4.500 | 4.525 | 4.310 | 4.340 | 1,700,354 | -0.16(-3.56%) |
Jul 31, 2023 | 4.490 | 4.580 | 4.430 | 4.500 | 3,175,282 | +0.02(+0.45%) |
Jul 28, 2023 | 4.700 | 4.745 | 4.480 | 4.480 | 1,853,845 | -0.21(-4.48%) |
Jul 27, 2023 | 4.740 | 4.830 | 4.680 | 4.690 | 1,931,326 | -0.02(-0.42%) |
Jul 26, 2023 | 4.690 | 4.735 | 4.630 | 4.710 | 1,122,972 | +0.00(+0.00%) |
Jul 25, 2023 | 4.720 | 4.785 | 4.620 | 4.710 | 1,310,814 | -0.01(-0.21%) |
Jul 24, 2023 | 4.720 | 4.820 | 4.650 | 4.720 | 2,223,194 | -0.02(-0.42%) |
Jul 21, 2023 | 4.660 | 4.740 | 4.632 | 4.740 | 5,196,358 | +0.12(+2.60%) |
Jul 20, 2023 | 4.630 | 4.650 | 4.515 | 4.620 | 1,499,774 | -0.06(-1.28%) |
Jul 19, 2023 | 4.700 | 4.770 | 4.670 | 4.680 | 1,163,373 | -0.03(-0.64%) |
Jul 18, 2023 | 4.640 | 4.750 | 4.580 | 4.710 | 1,499,629 | +0.06(+1.29%) |
Jul 17, 2023 | 4.720 | 4.840 | 4.640 | 4.650 | 1,416,558 | -0.06(-1.27%) |
Jul 14, 2023 | 4.960 | 4.970 | 4.630 | 4.710 | 3,416,398 | -0.35(-6.92%) |
Jul 13, 2023 | 5.140 | 5.240 | 5.025 | 5.060 | 1,921,813 | -0.08(-1.56%) |
Jul 12, 2023 | 5.140 | 5.190 | 5.045 | 5.140 | 3,096,712 | +0.11(+2.19%) |
Jul 11, 2023 | 4.830 | 5.050 | 4.825 | 5.030 | 3,744,927 | +0.18(+3.71%) |
Jul 10, 2023 | 4.620 | 4.890 | 4.600 | 4.850 | 2,146,676 | +0.21(+4.53%) |
Jul 07, 2023 | 4.510 | 4.700 | 4.490 | 4.640 | 1,494,104 | +0.12(+2.65%) |
Jul 06, 2023 | 4.460 | 4.570 | 4.450 | 4.520 | 1,683,164 | -0.09(-1.95%) |
Jul 05, 2023 | 4.670 | 4.690 | 4.590 | 4.610 | 1,663,980 | -0.08(-1.71%) |
Jul 03, 2023 | 4.780 | 4.800 | 4.680 | 4.690 | 1,128,433 | -0.14(-2.90%) |
Jun 30, 2023 | 4.680 | 4.875 | 4.640 | 4.830 | 3,666,474 | +0.19(+4.09%) |
Jun 29, 2023 | 4.610 | 4.720 | 4.590 | 4.640 | 1,459,449 | +0.03(+0.65%) |
Jun 28, 2023 | 4.540 | 4.615 | 4.445 | 4.610 | 1,337,485 | +0.06(+1.32%) |
Jun 27, 2023 | 4.520 | 4.610 | 4.420 | 4.550 | 1,630,848 | +0.04(+0.89%) |
Jun 26, 2023 | 4.490 | 4.610 | 4.490 | 4.510 | 1,623,926 | -0.01(-0.22%) |
Jun 23, 2023 | 4.600 | 4.615 | 4.490 | 4.520 | 5,335,710 | -0.14(-3.00%) |
Jun 22, 2023 | 4.680 | 4.715 | 4.600 | 4.660 | 1,503,470 | -0.04(-0.85%) |
Jun 21, 2023 | 4.890 | 4.940 | 4.650 | 4.700 | 1,917,900 | -0.19(-3.89%) |
Jun 20, 2023 | 5.070 | 5.230 | 4.800 | 4.890 | 4,293,355 | -0.18(-3.55%) |
Jun 16, 2023 | 5.000 | 5.140 | 4.880 | 5.070 | 5,304,018 | +0.13(+2.63%) |
Jun 15, 2023 | 4.870 | 4.985 | 4.765 | 4.940 | 1,788,008 | +0.07(+1.44%) |
Jun 14, 2023 | 4.730 | 4.935 | 4.705 | 4.870 | 3,488,416 | +0.12(+2.53%) |
Jun 13, 2023 | 4.660 | 4.855 | 4.650 | 4.750 | 3,955,630 | +0.11(+2.37%) |
Jun 12, 2023 | 4.550 | 4.650 | 4.520 | 4.640 | 3,937,124 | +0.13(+2.88%) |
Jun 09, 2023 | 4.520 | 4.575 | 4.440 | 4.510 | 2,256,601 | -0.01(-0.22%) |
Jun 08, 2023 | 4.740 | 4.740 | 4.520 | 4.520 | 2,638,807 | -0.20(-4.24%) |
Jun 07, 2023 | 4.650 | 4.885 | 4.650 | 4.720 | 3,817,381 | +0.07(+1.51%) |
Jun 06, 2023 | 4.660 | 4.745 | 4.481 | 4.650 | 7,119,380 | -0.11(-2.31%) |
Jun 05, 2023 | 4.840 | 4.890 | 4.740 | 4.760 | 2,735,839 | -0.12(-2.46%) |
Jun 02, 2023 | 4.830 | 4.890 | 4.730 | 4.880 | 3,707,082 | +0.09(+1.88%) |
Jun 01, 2023 | 4.900 | 4.930 | 4.690 | 4.790 | 3,643,857 | -0.11(-2.24%) |
May 31, 2023 | 5.090 | 5.110 | 4.800 | 4.900 | 7,550,231 | -0.25(-4.85%) |
May 30, 2023 | 5.100 | 5.175 | 4.980 | 5.150 | 3,944,460 | +0.23(+4.67%) |
May 26, 2023 | 4.680 | 5.010 | 4.680 | 4.920 | 3,771,954 | +0.20(+4.24%) |
May 25, 2023 | 4.820 | 4.895 | 4.695 | 4.720 | 2,396,796 | -0.07(-1.46%) |
May 24, 2023 | 4.890 | 4.915 | 4.720 | 4.790 | 3,005,237 | -0.15(-3.04%) |
May 23, 2023 | 4.970 | 5.090 | 4.890 | 4.940 | 2,531,972 | -0.01(-0.20%) |
May 22, 2023 | 4.980 | 5.030 | 4.880 | 4.950 | 2,683,689 | -0.06(-1.20%) |
May 19, 2023 | 5.140 | 5.150 | 4.995 | 5.010 | 2,214,861 | -0.06(-1.18%) |
May 18, 2023 | 4.990 | 5.090 | 4.980 | 5.070 | 3,161,116 | +0.01(+0.20%) |
May 17, 2023 | 4.900 | 5.140 | 4.900 | 5.060 | 5,387,828 | +0.20(+4.12%) |
May 16, 2023 | 4.890 | 4.995 | 4.860 | 4.860 | 2,136,863 | -0.07(-1.42%) |
May 15, 2023 | 4.860 | 4.970 | 4.835 | 4.930 | 1,974,451 | +0.07(+1.44%) |
May 12, 2023 | 4.920 | 4.960 | 4.810 | 4.860 | 2,709,709 | -0.05(-1.02%) |
May 11, 2023 | 5.080 | 5.105 | 4.900 | 4.910 | 2,122,532 | -0.22(-4.29%) |
May 10, 2023 | 5.210 | 5.210 | 5.070 | 5.130 | 2,133,956 | +0.00(+0.00%) |
May 09, 2023 | 5.150 | 5.220 | 5.050 | 5.130 | 2,625,559 | -0.07(-1.35%) |
May 08, 2023 | 5.410 | 5.465 | 5.140 | 5.200 | 2,406,074 | -0.21(-3.88%) |
May 05, 2023 | 5.460 | 5.540 | 5.390 | 5.410 | 2,599,050 | +0.03(+0.56%) |
May 04, 2023 | 5.550 | 5.688 | 5.230 | 5.380 | 5,552,131 | -0.34(-5.94%) |
May 03, 2023 | 5.880 | 5.930 | 5.710 | 5.720 | 3,022,341 | -0.15(-2.56%) |
May 02, 2023 | 6.050 | 6.160 | 5.800 | 5.870 | 3,246,616 | -0.34(-5.48%) |
May 01, 2023 | 6.330 | 6.380 | 6.165 | 6.210 | 1,173,251 | -0.12(-1.90%) |
Apr 28, 2023 | 6.180 | 6.350 | 6.140 | 6.330 | 1,992,541 | +0.11(+1.77%) |
Apr 27, 2023 | 6.250 | 6.290 | 6.045 | 6.220 | 2,101,536 | +0.02(+0.32%) |
Apr 26, 2023 | 6.090 | 6.260 | 6.050 | 6.200 | 2,499,280 | +0.17(+2.90%) |
Apr 25, 2023 | 6.170 | 6.250 | 6.010 | 6.025 | 2,184,819 | -0.21(-3.45%) |
Apr 24, 2023 | 6.280 | 6.335 | 6.205 | 6.240 | 1,059,949 | -0.04(-0.64%) |
Apr 21, 2023 | 6.330 | 6.360 | 6.250 | 6.280 | 1,482,404 | -0.06(-0.95%) |
Apr 20, 2023 | 6.380 | 6.415 | 6.280 | 6.340 | 2,647,355 | -0.14(-2.16%) |
Apr 19, 2023 | 6.500 | 6.540 | 6.350 | 6.480 | 3,328,027 | -0.09(-1.37%) |
Apr 18, 2023 | 6.880 | 6.880 | 6.560 | 6.570 | 2,317,778 | -0.26(-3.81%) |
Apr 17, 2023 | 6.900 | 6.945 | 6.820 | 6.830 | 1,395,748 | -0.12(-1.73%) |
Apr 14, 2023 | 7.020 | 7.050 | 6.940 | 6.950 | 1,266,142 | -0.05(-0.71%) |
Apr 13, 2023 | 7.080 | 7.080 | 6.955 | 7.000 | 1,411,860 | -0.02(-0.28%) |
Apr 12, 2023 | 7.120 | 7.145 | 6.980 | 7.020 | 2,132,057 | -0.03(-0.43%) |
Apr 11, 2023 | 7.350 | 7.350 | 7.040 | 7.050 | 2,686,430 | -0.30(-4.08%) |
Apr 10, 2023 | 7.250 | 7.385 | 7.220 | 7.350 | 1,327,499 | +0.04(+0.55%) |
Apr 06, 2023 | 6.950 | 7.370 | 6.950 | 7.310 | 1,719,583 | -0.03(-0.41%) |
Apr 05, 2023 | 7.450 | 7.500 | 7.280 | 7.340 | 1,711,670 | -0.17(-2.26%) |
Apr 04, 2023 | 7.600 | 7.620 | 7.463 | 7.510 | 1,131,526 | -0.08(-1.05%) |
Apr 03, 2023 | 7.730 | 7.730 | 7.460 | 7.590 | 1,716,007 | -0.17(-2.19%) |
Mar 31, 2023 | 7.620 | 7.800 | 7.550 | 7.760 | 2,392,913 | +0.14(+1.84%) |
Mar 30, 2023 | 7.720 | 7.775 | 7.580 | 7.620 | 1,810,396 | +0.02(+0.26%) |
Mar 29, 2023 | 7.740 | 7.740 | 7.560 | 7.600 | 2,142,600 | -0.08(-1.04%) |
Mar 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 1,933,554 | +0.18(+2.40%) |
Mar 27, 2023 | 7.440 | 7.510 | 7.320 | 7.500 | 3,080,401 | +0.11(+1.49%) |
Mar 24, 2023 | 7.130 | 7.410 | 7.050 | 7.390 | 3,305,344 | +0.20(+2.78%) |
Mar 23, 2023 | 7.300 | 7.424 | 7.110 | 7.190 | 1,570,627 | -0.03(-0.42%) |
Mar 22, 2023 | 7.450 | 7.525 | 7.220 | 7.220 | 3,241,440 | -0.24(-3.22%) |
Mar 21, 2023 | 7.570 | 7.590 | 7.400 | 7.460 | 2,043,951 | +0.03(+0.40%) |
Mar 20, 2023 | 7.360 | 7.510 | 7.320 | 7.430 | 2,046,893 | +0.04(+0.54%) |
Mar 17, 2023 | 7.530 | 7.615 | 7.365 | 7.390 | 2,075,762 | -0.20(-2.64%) |
Mar 16, 2023 | 7.290 | 7.640 | 7.180 | 7.590 | 1,933,588 | +0.23(+3.12%) |
Mar 15, 2023 | 7.270 | 7.535 | 7.130 | 7.360 | 4,953,216 | -0.02(-0.27%) |
Mar 14, 2023 | 7.020 | 7.800 | 6.950 | 7.380 | 11,082,506 | +0.53(+7.74%) |
Mar 13, 2023 | 7.050 | 7.110 | 6.700 | 6.850 | 3,221,713 | -0.34(-4.73%) |
Mar 10, 2023 | 7.400 | 7.450 | 7.060 | 7.190 | 2,603,110 | -0.19(-2.57%) |
Mar 09, 2023 | 7.420 | 7.500 | 7.330 | 7.380 | 2,776,021 | -0.03(-0.40%) |
Mar 08, 2023 | 6.990 | 7.450 | 6.920 | 7.410 | 3,525,989 | +0.57(+8.33%) |
Mar 07, 2023 | 7.220 | 7.240 | 6.840 | 6.840 | 4,179,605 | -0.41(-5.66%) |
Mar 06, 2023 | 7.430 | 7.535 | 7.185 | 7.250 | 3,766,340 | -0.08(-1.09%) |
Mar 03, 2023 | 7.420 | 7.560 | 7.290 | 7.330 | 3,289,986 | +0.05(+0.69%) |
Mar 02, 2023 | 7.010 | 7.295 | 6.950 | 7.280 | 3,274,783 | +0.22(+3.12%) |
Mar 01, 2023 | 7.080 | 7.200 | 7.050 | 7.060 | 2,404,933 | -0.01(-0.14%) |
Feb 28, 2023 | 6.950 | 7.175 | 6.910 | 7.070 | 3,520,627 | +0.08(+1.14%) |
Feb 27, 2023 | 6.850 | 7.170 | 6.770 | 6.990 | 2,175,017 | +0.16(+2.34%) |
Feb 24, 2023 | 7.310 | 7.310 | 6.810 | 6.830 | 3,788,900 | -0.38(-5.27%) |
Feb 23, 2023 | 7.000 | 7.250 | 7.000 | 7.210 | 4,648,277 | +0.32(+4.64%) |
Feb 22, 2023 | 6.950 | 7.050 | 6.835 | 6.890 | 1,931,185 | -0.06(-0.86%) |
Feb 21, 2023 | 7.100 | 7.155 | 6.930 | 6.950 | 2,148,557 | -0.24(-3.34%) |
Feb 17, 2023 | 7.330 | 7.330 | 7.120 | 7.190 | 2,847,980 | -0.14(-1.91%) |
Feb 16, 2023 | 7.010 | 7.420 | 6.970 | 7.330 | 2,673,940 | +0.15(+2.09%) |
Feb 15, 2023 | 7.150 | 7.240 | 7.025 | 7.180 | 1,334,231 | +0.02(+0.28%) |
Feb 14, 2023 | 7.150 | 7.247 | 7.060 | 7.160 | 2,737,001 | -0.05(-0.69%) |
Feb 13, 2023 | 7.210 | 7.260 | 7.135 | 7.210 | 1,327,399 | +0.02(+0.28%) |
Feb 10, 2023 | 7.250 | 7.325 | 7.150 | 7.190 | 1,112,455 | -0.11(-1.51%) |
Feb 09, 2023 | 7.450 | 7.515 | 7.295 | 7.300 | 1,594,039 | -0.08(-1.08%) |
Feb 08, 2023 | 7.360 | 7.430 | 7.290 | 7.380 | 1,093,368 | -0.03(-0.40%) |
Feb 07, 2023 | 7.470 | 7.565 | 7.265 | 7.410 | 1,405,339 | -0.11(-1.46%) |
Feb 06, 2023 | 7.420 | 7.570 | 7.420 | 7.520 | 2,058,620 | -0.02(-0.27%) |
Feb 03, 2023 | 7.450 | 7.720 | 7.420 | 7.540 | 1,693,954 | -0.02(-0.26%) |
Feb 02, 2023 | 7.730 | 7.740 | 7.490 | 7.560 | 3,702,136 | -0.06(-0.79%) |
Feb 01, 2023 | 7.280 | 7.635 | 7.075 | 7.620 | 2,234,849 | +0.30(+4.10%) |
Jan 31, 2023 | 7.070 | 7.380 | 6.980 | 7.320 | 3,383,226 | +0.25(+3.54%) |
Jan 30, 2023 | 7.360 | 7.390 | 7.060 | 7.070 | 2,194,231 | -0.39(-5.23%) |
Jan 27, 2023 | 7.480 | 7.530 | 7.300 | 7.460 | 1,098,884 | -0.04(-0.53%) |
Jan 26, 2023 | 7.580 | 7.670 | 7.325 | 7.500 | 1,294,448 | +0.03(+0.40%) |
Jan 25, 2023 | 7.500 | 7.555 | 7.370 | 7.470 | 1,237,716 | -0.11(-1.45%) |
Jan 24, 2023 | 7.690 | 7.740 | 7.390 | 7.580 | 1,740,585 | -0.19(-2.45%) |
Jan 23, 2023 | 7.360 | 7.770 | 7.360 | 7.770 | 2,961,583 | +0.43(+5.86%) |
Jan 20, 2023 | 7.200 | 7.340 | 7.030 | 7.340 | 1,488,000 | +0.17(+2.37%) |
Jan 19, 2023 | 7.100 | 7.260 | 7.010 | 7.170 | 1,872,539 | -0.02(-0.28%) |
Jan 18, 2023 | 7.440 | 7.510 | 7.180 | 7.190 | 1,716,486 | -0.20(-2.71%) |
Jan 17, 2023 | 7.060 | 7.420 | 7.060 | 7.390 | 2,215,885 | +0.26(+3.65%) |
Jan 13, 2023 | 6.910 | 7.130 | 6.910 | 7.130 | 5,454,469 | +0.14(+2.00%) |
Jan 12, 2023 | 7.170 | 7.170 | 6.965 | 6.990 | 1,117,427 | -0.12(-1.69%) |
Jan 11, 2023 | 7.120 | 7.130 | 6.917 | 7.110 | 1,540,892 | +0.01(+0.14%) |
Jan 10, 2023 | 7.050 | 7.180 | 7.021 | 7.100 | 1,441,110 | +0.00(+0.00%) |
Jan 09, 2023 | 7.100 | 7.250 | 7.060 | 7.100 | 1,862,523 | +0.09(+1.28%) |
Jan 06, 2023 | 6.700 | 7.010 | 6.700 | 7.010 | 1,689,700 | +0.18(+2.64%) |
Jan 05, 2023 | 6.770 | 6.900 | 6.660 | 6.830 | 1,840,383 | +0.01(+0.15%) |
Jan 04, 2023 | 6.870 | 6.970 | 6.870 | 6.820 | 2,219,793 | +0.05(+0.74%) |
Jan 03, 2023 | 6.830 | 6.980 | 6.625 | 6.770 | 1,001,087 | +0.03(+0.45%) |
Dec 30, 2022 | 6.650 | 6.790 | 6.645 | 6.740 | 1,093,748 | +0.01(+0.15%) |
Dec 29, 2022 | 6.650 | 6.775 | 6.590 | 6.730 | 1,063,324 | +0.17(+2.59%) |
Dec 28, 2022 | 6.440 | 6.580 | 6.430 | 6.560 | 814,834 | +0.10(+1.55%) |
Dec 27, 2022 | 6.500 | 6.585 | 6.435 | 6.460 | 807,092 | -0.05(-0.77%) |
Dec 23, 2022 | 6.540 | 6.615 | 6.430 | 6.510 | 1,236,947 | -0.05(-0.76%) |
Dec 22, 2022 | 6.690 | 6.690 | 6.400 | 6.560 | 1,310,572 | -0.18(-2.67%) |
Dec 21, 2022 | 6.720 | 6.850 | 6.690 | 6.740 | 1,168,992 | +0.06(+0.90%) |
Dec 20, 2022 | 6.400 | 6.740 | 6.390 | 6.680 | 2,098,053 | +0.27(+4.21%) |
Dec 19, 2022 | 6.690 | 6.690 | 6.300 | 6.410 | 4,023,560 | -0.27(-4.04%) |
Dec 16, 2022 | 6.545 | 6.745 | 6.545 | 6.680 | 2,811,473 | -0.06(-0.89%) |
Dec 15, 2022 | 6.865 | 6.930 | 6.695 | 6.740 | 1,552,217 | -0.26(-3.71%) |
Dec 14, 2022 | 7.010 | 7.215 | 6.925 | 7.000 | 3,859,101 | +0.00(+0.00%) |
Dec 13, 2022 | 7.380 | 7.380 | 6.915 | 7.000 | 1,781,560 | -0.01(-0.14%) |
Dec 12, 2022 | 6.930 | 7.120 | 6.895 | 7.010 | 1,752,233 | +0.08(+1.15%) |
Dec 09, 2022 | 7.240 | 7.240 | 6.920 | 6.930 | 2,821,464 | -0.30(-4.15%) |
Dec 08, 2022 | 6.630 | 7.390 | 6.630 | 7.230 | 6,339,578 | +0.84(+13.15%) |
Dec 07, 2022 | 6.550 | 6.610 | 6.370 | 6.390 | 1,282,350 | -0.18(-2.74%) |
Dec 06, 2022 | 6.640 | 6.700 | 6.480 | 6.570 | 2,003,461 | -0.21(-3.10%) |
Dec 05, 2022 | 6.660 | 6.790 | 6.565 | 6.780 | 984,937 | +0.06(+0.89%) |
Dec 02, 2022 | 6.610 | 6.760 | 6.500 | 6.720 | 988,850 | -0.02(-0.30%) |
Dec 01, 2022 | 6.760 | 6.845 | 6.645 | 6.740 | 1,142,955 | -0.01(-0.15%) |
Nov 30, 2022 | 6.520 | 6.790 | 6.390 | 6.750 | 2,677,964 | +0.28(+4.33%) |
Nov 29, 2022 | 6.400 | 6.510 | 6.330 | 6.470 | 929,832 | +0.10(+1.57%) |
Nov 28, 2022 | 6.410 | 6.510 | 6.305 | 6.370 | 1,631,444 | -0.13(-2.00%) |
Nov 25, 2022 | 6.400 | 6.590 | 6.400 | 6.500 | 418,316 | +0.07(+1.09%) |
Nov 23, 2022 | 6.400 | 6.535 | 6.375 | 6.430 | 665,696 | +0.04(+0.63%) |
Nov 22, 2022 | 6.530 | 6.530 | 6.340 | 6.390 | 846,681 | -0.12(-1.84%) |
Nov 21, 2022 | 6.470 | 6.550 | 6.370 | 6.510 | 1,278,644 | +0.04(+0.62%) |
Nov 18, 2022 | 6.570 | 6.664 | 6.430 | 6.470 | 1,526,811 | +0.04(+0.62%) |
Nov 17, 2022 | 6.430 | 6.520 | 6.330 | 6.430 | 1,706,079 | -0.10(-1.53%) |
Nov 16, 2022 | 6.690 | 6.695 | 6.485 | 6.530 | 1,641,944 | -0.28(-4.11%) |
Nov 15, 2022 | 6.585 | 6.890 | 6.585 | 6.810 | 1,185,159 | +0.28(+4.29%) |
Nov 14, 2022 | 6.860 | 6.900 | 6.520 | 6.530 | 2,816,440 | -0.37(-5.36%) |
Nov 11, 2022 | 6.730 | 7.000 | 6.635 | 6.900 | 2,963,568 | +0.23(+3.45%) |
Nov 10, 2022 | 6.670 | 6.710 | 6.420 | 6.670 | 3,940,109 | +0.35(+5.54%) |
Nov 09, 2022 | 6.530 | 6.530 | 6.180 | 6.320 | 3,310,335 | -0.33(-4.96%) |
Nov 08, 2022 | 6.640 | 6.730 | 6.365 | 6.650 | 4,162,824 | +0.05(+0.76%) |
Nov 07, 2022 | 6.290 | 6.615 | 6.230 | 6.600 | 3,478,957 | +0.20(+3.12%) |
Nov 04, 2022 | 6.390 | 6.500 | 6.150 | 6.400 | 5,764,660 | +0.15(+2.40%) |
Nov 03, 2022 | 5.840 | 6.330 | 5.710 | 6.250 | 7,679,844 | +1.02(+19.50%) |
Nov 02, 2022 | 5.680 | 5.680 | 5.230 | 5.230 | 1,970,259 | -0.48(-8.41%) |
Nov 01, 2022 | 5.700 | 5.810 | 5.640 | 5.710 | 1,799,915 | +0.10(+1.78%) |
Oct 31, 2022 | 5.670 | 5.736 | 5.595 | 5.610 | 2,119,155 | -0.10(-1.75%) |
Oct 28, 2022 | 5.700 | 5.760 | 5.640 | 5.710 | 1,837,819 | +0.11(+1.96%) |
Oct 27, 2022 | 5.560 | 5.700 | 5.525 | 5.600 | 1,570,010 | +0.10(+1.82%) |
Oct 26, 2022 | 5.450 | 5.580 | 5.330 | 5.500 | 2,559,278 | +0.01(+0.18%) |
Oct 25, 2022 | 4.960 | 5.510 | 4.930 | 5.490 | 3,177,100 | +0.56(+11.36%) |
Oct 24, 2022 | 4.960 | 4.990 | 4.824 | 4.930 | 1,192,339 | -0.01(-0.20%) |
Oct 21, 2022 | 4.720 | 4.980 | 4.655 | 4.940 | 2,158,434 | +0.23(+4.88%) |
Oct 20, 2022 | 4.790 | 4.930 | 4.690 | 4.710 | 1,245,007 | -0.10(-2.08%) |
Oct 19, 2022 | 4.900 | 4.920 | 4.730 | 4.810 | 816,324 | -0.07(-1.43%) |
Oct 18, 2022 | 4.940 | 5.020 | 4.780 | 4.880 | 1,253,345 | +0.04(+0.83%) |
Oct 17, 2022 | 4.520 | 4.860 | 4.510 | 4.840 | 2,019,255 | +0.35(+7.80%) |
Oct 14, 2022 | 4.620 | 4.620 | 4.440 | 4.490 | 1,933,896 | -0.03(-0.66%) |
Oct 13, 2022 | 4.350 | 4.565 | 4.255 | 4.520 | 2,698,523 | +0.05(+1.12%) |
Oct 12, 2022 | 4.380 | 4.515 | 4.265 | 4.470 | 2,382,982 | +0.08(+1.82%) |
Oct 11, 2022 | 4.740 | 4.750 | 4.370 | 4.390 | 2,341,409 | -0.44(-9.11%) |
Oct 10, 2022 | 4.990 | 4.990 | 4.725 | 4.830 | 1,427,729 | -0.13(-2.62%) |
Oct 07, 2022 | 5.220 | 5.235 | 4.900 | 4.960 | 2,217,566 | -0.38(-7.12%) |
Oct 06, 2022 | 5.360 | 5.440 | 5.245 | 5.340 | 1,535,688 | -0.06(-1.11%) |
Oct 05, 2022 | 5.320 | 5.420 | 5.170 | 5.400 | 1,460,172 | +0.00(+0.00%) |
Oct 04, 2022 | 5.180 | 5.460 | 5.150 | 5.400 | 2,791,777 | +0.36(+7.14%) |