Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.250 | 4.284 | 4.120 | 4.140 | 27,608 | -0.08(-1.90%) |
Sep 28, 2023 | 4.230 | 4.370 | 4.200 | 4.220 | 39,674 | -0.01(-0.24%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.230 | 39,522 | +0.07(+1.68%) |
Sep 26, 2023 | 4.200 | 4.240 | 4.160 | 4.160 | 63,254 | -0.08(-1.89%) |
Sep 25, 2023 | 4.170 | 4.280 | 4.160 | 4.240 | 53,472 | +0.07(+1.68%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.140 | 4.170 | 74,507 | -0.07(-1.65%) |
Sep 21, 2023 | 4.390 | 4.390 | 4.180 | 4.240 | 69,684 | -0.16(-3.64%) |
Sep 20, 2023 | 4.410 | 4.430 | 4.350 | 4.400 | 101,511 | +0.01(+0.23%) |
Sep 19, 2023 | 4.420 | 4.420 | 4.360 | 4.390 | 80,990 | -0.01(-0.23%) |
Sep 18, 2023 | 4.490 | 4.525 | 4.370 | 4.400 | 53,157 | -0.08(-1.79%) |
Sep 15, 2023 | 4.480 | 4.690 | 4.400 | 4.480 | 817,986 | +0.00(+0.00%) |
Sep 14, 2023 | 4.550 | 4.600 | 4.450 | 4.480 | 79,463 | -0.04(-0.88%) |
Sep 13, 2023 | 4.520 | 4.570 | 4.450 | 4.520 | 135,363 | +0.00(+0.00%) |
Sep 12, 2023 | 4.540 | 4.610 | 4.490 | 4.520 | 51,713 | -0.01(-0.22%) |
Sep 11, 2023 | 4.560 | 4.570 | 4.460 | 4.530 | 94,156 | -0.02(-0.44%) |
Sep 08, 2023 | 4.610 | 4.610 | 4.510 | 4.550 | 34,497 | -0.04(-0.87%) |
Sep 07, 2023 | 4.620 | 4.650 | 4.579 | 4.590 | 44,692 | -0.03(-0.65%) |
Sep 06, 2023 | 4.620 | 4.630 | 4.570 | 4.620 | 29,983 | +0.00(+0.00%) |
Sep 05, 2023 | 4.650 | 4.655 | 4.590 | 4.620 | 52,723 | -0.05(-1.07%) |
Sep 01, 2023 | 4.590 | 4.700 | 4.590 | 4.670 | 81,045 | +0.08(+1.74%) |
Aug 31, 2023 | 4.660 | 4.690 | 4.533 | 4.590 | 87,572 | -0.05(-1.08%) |
Aug 30, 2023 | 4.690 | 4.705 | 4.638 | 4.640 | 46,973 | -0.06(-1.28%) |
Aug 29, 2023 | 4.780 | 4.780 | 4.623 | 4.700 | 57,021 | -0.08(-1.78%) |
Aug 28, 2023 | 4.780 | 4.850 | 4.690 | 4.785 | 156,202 | +0.04(+0.74%) |
Aug 25, 2023 | 4.700 | 4.770 | 4.610 | 4.750 | 68,938 | +0.08(+1.71%) |
Aug 24, 2023 | 4.380 | 4.815 | 4.360 | 4.670 | 325,682 | +0.30(+6.86%) |
Aug 23, 2023 | 4.200 | 4.400 | 4.200 | 4.370 | 103,685 | +0.20(+4.80%) |
Aug 22, 2023 | 4.220 | 4.272 | 4.160 | 4.170 | 142,441 | -0.05(-1.18%) |
Aug 21, 2023 | 4.250 | 4.307 | 4.141 | 4.220 | 113,433 | +0.00(+0.00%) |
Aug 18, 2023 | 4.160 | 4.250 | 4.159 | 4.220 | 81,576 | +0.05(+1.20%) |
Aug 17, 2023 | 4.270 | 4.310 | 4.150 | 4.170 | 74,334 | -0.08(-1.88%) |
Aug 16, 2023 | 4.380 | 4.430 | 4.250 | 4.250 | 72,528 | -0.12(-2.75%) |
Aug 15, 2023 | 4.570 | 4.570 | 4.320 | 4.370 | 71,100 | -0.20(-4.38%) |
Aug 14, 2023 | 4.410 | 4.640 | 4.400 | 4.570 | 178,545 | +0.16(+3.63%) |
Aug 11, 2023 | 4.490 | 4.490 | 4.380 | 4.410 | 78,445 | -0.08(-1.78%) |
Aug 10, 2023 | 4.640 | 4.640 | 4.470 | 4.490 | 81,224 | -0.04(-0.88%) |
Aug 09, 2023 | 4.300 | 4.740 | 4.300 | 4.530 | 341,770 | +0.36(+8.63%) |
Aug 08, 2023 | 4.270 | 4.270 | 4.085 | 4.170 | 91,229 | -0.10(-2.34%) |
Aug 07, 2023 | 4.280 | 4.370 | 4.170 | 4.270 | 50,194 | +0.00(+0.00%) |
Aug 04, 2023 | 4.240 | 4.370 | 4.225 | 4.270 | 66,675 | +0.05(+1.18%) |
Aug 03, 2023 | 4.220 | 4.370 | 4.180 | 4.220 | 140,855 | -0.02(-0.47%) |
Aug 02, 2023 | 4.120 | 4.260 | 4.102 | 4.240 | 68,977 | +0.11(+2.66%) |
Aug 01, 2023 | 4.150 | 4.150 | 3.950 | 4.130 | 78,187 | -0.03(-0.72%) |
Jul 31, 2023 | 3.860 | 4.180 | 3.860 | 4.160 | 191,781 | +0.29(+7.49%) |
Jul 28, 2023 | 3.850 | 3.900 | 3.840 | 3.870 | 48,854 | +0.01(+0.26%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.815 | 3.860 | 72,075 | -0.07(-1.78%) |
Jul 26, 2023 | 3.950 | 3.990 | 3.900 | 3.930 | 71,676 | -0.04(-1.01%) |
Jul 25, 2023 | 4.000 | 4.020 | 3.950 | 3.970 | 63,923 | -0.03(-0.75%) |
Jul 24, 2023 | 3.920 | 4.010 | 3.900 | 4.000 | 110,656 | +0.06(+1.52%) |
Jul 21, 2023 | 4.040 | 4.040 | 3.930 | 3.940 | 95,300 | -0.10(-2.48%) |
Jul 20, 2023 | 4.000 | 4.050 | 3.950 | 4.040 | 95,376 | +0.05(+1.25%) |
Jul 19, 2023 | 3.960 | 4.040 | 3.950 | 3.990 | 75,520 | -0.01(-0.25%) |
Jul 18, 2023 | 3.920 | 4.005 | 3.920 | 4.000 | 206,925 | +0.14(+3.63%) |
Jul 17, 2023 | 3.930 | 3.940 | 3.797 | 3.860 | 141,923 | -0.04(-1.03%) |
Jul 14, 2023 | 3.940 | 3.960 | 3.820 | 3.900 | 104,677 | -0.04(-1.02%) |
Jul 13, 2023 | 3.970 | 4.000 | 3.930 | 3.940 | 58,506 | -0.01(-0.25%) |
Jul 12, 2023 | 3.950 | 4.020 | 3.950 | 3.950 | 200,494 | -0.01(-0.25%) |
Jul 11, 2023 | 3.900 | 3.970 | 3.870 | 3.960 | 108,691 | +0.07(+1.80%) |
Jul 10, 2023 | 3.850 | 3.950 | 3.841 | 3.890 | 102,397 | +0.02(+0.52%) |
Jul 07, 2023 | 3.810 | 3.898 | 3.810 | 3.870 | 153,726 | +0.05(+1.31%) |
Jul 06, 2023 | 3.920 | 3.950 | 3.720 | 3.820 | 240,469 | -0.13(-3.29%) |
Jul 05, 2023 | 4.000 | 4.050 | 3.950 | 3.950 | 174,017 | -0.11(-2.71%) |
Jul 03, 2023 | 3.950 | 4.060 | 3.950 | 4.060 | 190,556 | +0.10(+2.53%) |
Jun 30, 2023 | 4.000 | 4.030 | 3.920 | 3.960 | 174,727 | -0.04(-1.00%) |
Jun 29, 2023 | 4.010 | 4.085 | 3.960 | 4.000 | 185,133 | -0.02(-0.50%) |
Jun 28, 2023 | 4.050 | 4.090 | 3.920 | 4.020 | 292,849 | -0.06(-1.47%) |
Jun 27, 2023 | 4.200 | 4.260 | 4.070 | 4.080 | 135,607 | -0.13(-3.09%) |
Jun 26, 2023 | 4.160 | 4.310 | 4.130 | 4.210 | 148,345 | -0.01(-0.24%) |
Jun 23, 2023 | 4.260 | 4.330 | 4.100 | 4.220 | 4,629,788 | -0.07(-1.63%) |
Jun 22, 2023 | 4.370 | 4.490 | 4.280 | 4.290 | 131,793 | -0.08(-1.83%) |
Jun 21, 2023 | 4.340 | 4.430 | 4.210 | 4.370 | 135,496 | +0.01(+0.23%) |
Jun 20, 2023 | 4.210 | 4.490 | 4.210 | 4.360 | 189,490 | +0.12(+2.83%) |
Jun 16, 2023 | 4.190 | 4.340 | 4.160 | 4.240 | 127,877 | +0.01(+0.24%) |
Jun 15, 2023 | 4.160 | 4.350 | 4.100 | 4.230 | 148,816 | -0.03(-0.70%) |
Jun 14, 2023 | 4.400 | 4.450 | 4.100 | 4.260 | 480,581 | -0.43(-9.17%) |
Jun 13, 2023 | 5.000 | 5.000 | 4.630 | 4.690 | 522,837 | -0.03(-0.64%) |
Jun 12, 2023 | 4.700 | 4.825 | 4.650 | 4.720 | 128,039 | -0.01(-0.21%) |
Jun 09, 2023 | 4.920 | 4.920 | 4.700 | 4.730 | 73,255 | -0.17(-3.47%) |
Jun 08, 2023 | 4.970 | 4.970 | 4.820 | 4.900 | 87,531 | -0.02(-0.41%) |
Jun 07, 2023 | 4.740 | 4.940 | 4.720 | 4.920 | 85,021 | +0.22(+4.68%) |
Jun 06, 2023 | 4.470 | 4.750 | 4.470 | 4.700 | 56,693 | +0.19(+4.21%) |
Jun 05, 2023 | 4.380 | 4.600 | 4.337 | 4.510 | 53,592 | +0.12(+2.73%) |
Jun 02, 2023 | 4.510 | 4.535 | 4.250 | 4.390 | 100,978 | -0.13(-2.88%) |
Jun 01, 2023 | 4.550 | 4.690 | 4.400 | 4.520 | 116,733 | -0.07(-1.53%) |
May 31, 2023 | 4.470 | 4.600 | 4.470 | 4.590 | 81,898 | +0.08(+1.77%) |
May 30, 2023 | 4.530 | 4.580 | 4.470 | 4.510 | 23,177 | +0.01(+0.22%) |
May 26, 2023 | 4.320 | 4.510 | 4.240 | 4.500 | 80,046 | +0.18(+4.17%) |
May 25, 2023 | 4.330 | 4.360 | 4.259 | 4.320 | 29,085 | -0.01(-0.23%) |
May 24, 2023 | 4.370 | 4.500 | 4.310 | 4.330 | 28,846 | -0.12(-2.70%) |
May 23, 2023 | 4.400 | 4.530 | 4.350 | 4.450 | 22,093 | +0.10(+2.30%) |
May 22, 2023 | 4.560 | 4.560 | 4.290 | 4.350 | 115,270 | -0.22(-4.81%) |
May 19, 2023 | 4.470 | 4.620 | 4.420 | 4.570 | 52,364 | +0.10(+2.24%) |
May 18, 2023 | 4.590 | 4.620 | 4.370 | 4.470 | 67,161 | -0.08(-1.76%) |
May 17, 2023 | 4.600 | 4.640 | 4.475 | 4.550 | 134,315 | -0.04(-0.87%) |
May 16, 2023 | 4.580 | 4.620 | 4.532 | 4.590 | 36,828 | -0.01(-0.22%) |
May 15, 2023 | 4.470 | 4.675 | 4.460 | 4.600 | 123,163 | +0.08(+1.77%) |
May 12, 2023 | 4.460 | 4.530 | 4.460 | 4.520 | 46,681 | +0.05(+1.12%) |
May 11, 2023 | 4.260 | 4.490 | 4.260 | 4.470 | 71,466 | +0.07(+1.59%) |
May 10, 2023 | 4.370 | 4.500 | 4.370 | 4.400 | 44,353 | -0.06(-1.35%) |
May 09, 2023 | 4.400 | 4.480 | 4.120 | 4.460 | 125,830 | +0.01(+0.22%) |
May 08, 2023 | 4.360 | 4.490 | 4.306 | 4.450 | 32,937 | +0.10(+2.30%) |
May 05, 2023 | 4.460 | 4.460 | 4.310 | 4.350 | 57,765 | -0.09(-2.03%) |
May 04, 2023 | 4.420 | 4.470 | 4.380 | 4.440 | 31,474 | +0.02(+0.45%) |
May 03, 2023 | 4.330 | 4.480 | 4.330 | 4.420 | 55,538 | -0.01(-0.23%) |
May 02, 2023 | 4.400 | 4.465 | 4.310 | 4.430 | 40,000 | +0.00(+0.00%) |
May 01, 2023 | 4.640 | 4.650 | 4.330 | 4.430 | 56,551 | -0.18(-3.90%) |
Apr 28, 2023 | 4.410 | 4.610 | 4.410 | 4.610 | 116,721 | +0.20(+4.54%) |
Apr 27, 2023 | 4.230 | 4.440 | 4.210 | 4.410 | 107,640 | +0.21(+5.00%) |
Apr 26, 2023 | 4.030 | 4.250 | 3.990 | 4.200 | 85,402 | +0.16(+3.96%) |
Apr 25, 2023 | 4.120 | 4.150 | 3.910 | 4.040 | 117,538 | -0.12(-2.88%) |
Apr 24, 2023 | 4.180 | 4.180 | 4.020 | 4.160 | 166,452 | -0.06(-1.42%) |
Apr 21, 2023 | 4.310 | 4.310 | 4.120 | 4.220 | 185,097 | -0.12(-2.76%) |
Apr 20, 2023 | 4.450 | 4.470 | 4.340 | 4.340 | 85,029 | -0.15(-3.34%) |
Apr 19, 2023 | 4.560 | 4.560 | 4.460 | 4.490 | 78,053 | -0.08(-1.75%) |
Apr 18, 2023 | 4.690 | 4.740 | 4.570 | 4.570 | 88,441 | -0.11(-2.35%) |
Apr 17, 2023 | 4.850 | 4.880 | 4.680 | 4.680 | 110,077 | -0.20(-4.10%) |
Apr 14, 2023 | 4.930 | 4.940 | 4.860 | 4.880 | 121,847 | -0.03(-0.61%) |
Apr 13, 2023 | 4.820 | 4.960 | 4.750 | 4.910 | 212,945 | +0.11(+2.29%) |
Apr 12, 2023 | 4.700 | 4.820 | 4.640 | 4.800 | 99,152 | +0.11(+2.35%) |
Apr 11, 2023 | 4.610 | 4.770 | 4.531 | 4.690 | 162,781 | +0.06(+1.30%) |
Apr 10, 2023 | 4.450 | 4.670 | 4.450 | 4.630 | 52,268 | +0.08(+1.76%) |
Apr 06, 2023 | 4.580 | 4.640 | 4.460 | 4.550 | 50,725 | -0.06(-1.30%) |
Apr 05, 2023 | 4.630 | 4.630 | 4.550 | 4.610 | 42,256 | -0.05(-1.07%) |
Apr 04, 2023 | 4.690 | 4.730 | 4.610 | 4.660 | 104,131 | -0.03(-0.64%) |
Apr 03, 2023 | 4.790 | 4.790 | 4.583 | 4.690 | 178,603 | +0.00(+0.00%) |
Mar 31, 2023 | 4.470 | 4.700 | 4.450 | 4.690 | 170,784 | +0.25(+5.63%) |
Mar 30, 2023 | 4.490 | 4.620 | 4.320 | 4.440 | 179,568 | -0.02(-0.45%) |
Mar 29, 2023 | 4.570 | 4.590 | 4.440 | 4.460 | 76,205 | -0.08(-1.76%) |
Mar 28, 2023 | 4.490 | 4.565 | 4.470 | 4.540 | 73,893 | +0.03(+0.67%) |
Mar 27, 2023 | 4.650 | 4.650 | 4.510 | 4.510 | 46,896 | -0.14(-3.01%) |
Mar 24, 2023 | 4.570 | 4.660 | 4.535 | 4.650 | 27,795 | +0.00(+0.00%) |
Mar 23, 2023 | 4.580 | 4.671 | 4.460 | 4.650 | 59,828 | +0.07(+1.53%) |
Mar 22, 2023 | 4.700 | 4.700 | 4.560 | 4.580 | 64,907 | -0.09(-1.93%) |
Mar 21, 2023 | 4.540 | 4.680 | 4.460 | 4.670 | 44,397 | +0.17(+3.78%) |
Mar 20, 2023 | 4.630 | 4.630 | 4.470 | 4.500 | 35,245 | -0.11(-2.39%) |
Mar 17, 2023 | 4.470 | 4.640 | 4.410 | 4.610 | 100,481 | +0.07(+1.54%) |
Mar 16, 2023 | 4.500 | 4.610 | 4.500 | 4.540 | 69,341 | -0.03(-0.66%) |
Mar 15, 2023 | 4.550 | 4.660 | 4.545 | 4.570 | 84,693 | -0.09(-1.93%) |
Mar 14, 2023 | 4.580 | 4.750 | 4.550 | 4.660 | 128,620 | +0.06(+1.30%) |
Mar 13, 2023 | 4.610 | 4.620 | 4.516 | 4.600 | 143,817 | -0.09(-1.92%) |
Mar 10, 2023 | 4.770 | 4.800 | 4.610 | 4.690 | 94,559 | -0.10(-2.09%) |
Mar 09, 2023 | 4.840 | 4.840 | 4.670 | 4.790 | 217,737 | +0.02(+0.42%) |
Mar 08, 2023 | 4.720 | 4.810 | 4.570 | 4.770 | 103,030 | +0.07(+1.60%) |
Mar 07, 2023 | 4.730 | 4.750 | 4.565 | 4.695 | 45,532 | -0.00(-0.11%) |
Mar 06, 2023 | 4.700 | 4.700 | 4.540 | 4.700 | 50,775 | +0.05(+1.08%) |
Mar 03, 2023 | 4.590 | 4.660 | 4.480 | 4.650 | 28,649 | +0.04(+0.87%) |
Mar 02, 2023 | 4.670 | 4.690 | 4.460 | 4.610 | 36,452 | -0.08(-1.71%) |
Mar 01, 2023 | 4.830 | 4.830 | 4.650 | 4.690 | 57,106 | -0.15(-3.10%) |
Feb 28, 2023 | 4.690 | 4.850 | 4.630 | 4.840 | 127,956 | +0.17(+3.64%) |
Feb 27, 2023 | 4.630 | 4.670 | 4.570 | 4.670 | 39,118 | +0.13(+2.86%) |
Feb 24, 2023 | 4.510 | 4.580 | 4.426 | 4.540 | 53,736 | -0.08(-1.73%) |
Feb 23, 2023 | 4.800 | 4.800 | 4.380 | 4.620 | 275,251 | -0.12(-2.53%) |
Feb 22, 2023 | 4.660 | 4.790 | 4.565 | 4.740 | 88,775 | +0.14(+3.04%) |
Feb 21, 2023 | 4.580 | 4.640 | 4.525 | 4.600 | 83,787 | +0.10(+2.22%) |
Feb 17, 2023 | 4.500 | 4.500 | 4.440 | 4.500 | 55,922 | -0.01(-0.22%) |
Feb 16, 2023 | 4.350 | 4.510 | 4.350 | 4.510 | 47,083 | +0.14(+3.20%) |
Feb 15, 2023 | 4.420 | 4.440 | 4.315 | 4.370 | 43,907 | -0.06(-1.35%) |
Feb 14, 2023 | 4.360 | 4.440 | 4.290 | 4.430 | 79,397 | +0.05(+1.14%) |
Feb 13, 2023 | 4.370 | 4.430 | 4.310 | 4.380 | 40,300 | +0.00(+0.00%) |
Feb 10, 2023 | 4.340 | 4.410 | 4.340 | 4.380 | 61,600 | +0.03(+0.69%) |
Feb 09, 2023 | 4.610 | 4.675 | 4.240 | 4.350 | 87,495 | -0.26(-5.64%) |
Feb 08, 2023 | 4.560 | 4.710 | 4.340 | 4.610 | 106,144 | -0.02(-0.43%) |
Feb 07, 2023 | 4.460 | 4.720 | 4.460 | 4.630 | 269,811 | +0.05(+1.09%) |
Feb 06, 2023 | 4.500 | 4.620 | 4.430 | 4.580 | 340,666 | +0.11(+2.46%) |
Feb 03, 2023 | 4.100 | 4.580 | 4.050 | 4.470 | 593,538 | +0.50(+12.59%) |
Feb 02, 2023 | 3.790 | 3.970 | 3.700 | 3.970 | 368,660 | +0.23(+6.15%) |
Feb 01, 2023 | 3.740 | 3.760 | 3.600 | 3.740 | 94,346 | +0.04(+1.08%) |
Jan 31, 2023 | 3.500 | 3.720 | 3.500 | 3.700 | 108,134 | +0.25(+7.25%) |
Jan 30, 2023 | 3.440 | 3.470 | 3.330 | 3.450 | 70,859 | +0.00(+0.00%) |
Jan 27, 2023 | 3.540 | 3.580 | 3.450 | 3.450 | 129,794 | -0.09(-2.54%) |
Jan 26, 2023 | 3.410 | 3.550 | 3.390 | 3.540 | 43,798 | +0.13(+3.81%) |
Jan 25, 2023 | 3.320 | 3.440 | 3.280 | 3.410 | 13,434 | +0.03(+0.89%) |
Jan 24, 2023 | 3.390 | 3.460 | 3.360 | 3.380 | 57,965 | -0.06(-1.74%) |
Jan 23, 2023 | 3.440 | 3.550 | 3.340 | 3.440 | 82,519 | +0.04(+1.18%) |
Jan 20, 2023 | 3.340 | 3.420 | 3.265 | 3.400 | 82,398 | +0.09(+2.72%) |
Jan 19, 2023 | 3.320 | 3.402 | 3.250 | 3.310 | 39,633 | -0.08(-2.50%) |
Jan 18, 2023 | 3.350 | 3.480 | 3.300 | 3.395 | 113,506 | -0.17(-4.63%) |
Jan 17, 2023 | 3.450 | 3.590 | 3.450 | 3.560 | 58,632 | +0.07(+2.01%) |
Jan 13, 2023 | 3.500 | 3.520 | 3.350 | 3.490 | 70,329 | -0.01(-0.29%) |
Jan 12, 2023 | 3.370 | 3.500 | 3.370 | 3.500 | 48,949 | +0.15(+4.48%) |
Jan 11, 2023 | 3.430 | 3.440 | 3.337 | 3.350 | 14,927 | -0.09(-2.62%) |
Jan 10, 2023 | 3.460 | 3.520 | 3.410 | 3.440 | 65,409 | -0.06(-1.71%) |
Jan 09, 2023 | 3.410 | 3.550 | 3.317 | 3.500 | 147,159 | +0.06(+1.74%) |
Jan 06, 2023 | 3.330 | 3.450 | 3.320 | 3.440 | 108,792 | +0.07(+2.08%) |
Jan 05, 2023 | 3.140 | 3.390 | 3.090 | 3.370 | 234,595 | +0.22(+6.98%) |
Jan 04, 2023 | 3.050 | 3.150 | 2.930 | 3.150 | 80,875 | +0.09(+2.94%) |
Jan 03, 2023 | 3.120 | 3.120 | 2.980 | 3.060 | 46,474 | -0.05(-1.61%) |
Dec 30, 2022 | 2.880 | 3.150 | 2.880 | 3.110 | 105,355 | +0.18(+6.14%) |
Dec 29, 2022 | 2.820 | 2.965 | 2.820 | 2.930 | 132,231 | +0.01(+0.34%) |
Dec 28, 2022 | 2.980 | 2.980 | 2.820 | 2.920 | 125,564 | -0.08(-2.67%) |
Dec 27, 2022 | 2.960 | 3.000 | 2.940 | 3.000 | 54,267 | +0.04(+1.35%) |
Dec 23, 2022 | 2.900 | 2.960 | 2.783 | 2.960 | 41,610 | +0.05(+1.72%) |
Dec 22, 2022 | 2.930 | 2.980 | 2.870 | 2.910 | 28,863 | -0.09(-3.00%) |
Dec 21, 2022 | 2.880 | 3.030 | 2.880 | 3.000 | 62,012 | +0.16(+5.63%) |
Dec 20, 2022 | 2.810 | 2.860 | 2.770 | 2.840 | 60,051 | +0.03(+1.07%) |
Dec 19, 2022 | 2.810 | 2.840 | 2.710 | 2.810 | 40,151 | +0.02(+0.72%) |
Dec 16, 2022 | 2.810 | 3.166 | 2.768 | 2.790 | 42,922 | -0.02(-0.71%) |
Dec 15, 2022 | 2.780 | 2.860 | 2.750 | 2.810 | 47,074 | +0.00(+0.00%) |
Dec 14, 2022 | 2.850 | 2.895 | 2.810 | 2.810 | 17,767 | -0.07(-2.43%) |
Dec 13, 2022 | 3.010 | 3.030 | 2.830 | 2.880 | 26,043 | -0.04(-1.37%) |
Dec 12, 2022 | 2.970 | 2.970 | 2.900 | 2.920 | 32,726 | -0.07(-2.34%) |
Dec 09, 2022 | 2.960 | 3.020 | 2.945 | 2.990 | 45,674 | +0.01(+0.34%) |
Dec 08, 2022 | 2.890 | 3.000 | 2.848 | 2.980 | 59,454 | +0.11(+3.83%) |
Dec 07, 2022 | 2.940 | 2.940 | 2.800 | 2.870 | 179,262 | -0.05(-1.71%) |
Dec 06, 2022 | 2.970 | 3.000 | 2.875 | 2.920 | 77,295 | -0.07(-2.34%) |
Dec 05, 2022 | 3.100 | 3.130 | 2.960 | 2.990 | 47,586 | -0.14(-4.47%) |
Dec 02, 2022 | 3.090 | 3.140 | 3.050 | 3.130 | 45,165 | -0.01(-0.32%) |
Dec 01, 2022 | 3.130 | 3.160 | 3.010 | 3.140 | 89,154 | -0.01(-0.32%) |
Nov 30, 2022 | 3.000 | 3.180 | 2.970 | 3.150 | 71,851 | +0.15(+5.00%) |
Nov 29, 2022 | 3.050 | 3.070 | 2.940 | 3.000 | 34,229 | -0.07(-2.28%) |
Nov 28, 2022 | 3.040 | 3.070 | 2.920 | 3.070 | 50,328 | -0.01(-0.32%) |
Nov 25, 2022 | 3.080 | 3.100 | 3.010 | 3.080 | 17,116 | -0.05(-1.60%) |
Nov 23, 2022 | 3.130 | 3.150 | 3.040 | 3.130 | 29,037 | -0.02(-0.63%) |
Nov 22, 2022 | 3.100 | 3.150 | 3.100 | 3.150 | 26,186 | +0.02(+0.64%) |
Nov 21, 2022 | 3.200 | 3.200 | 3.080 | 3.130 | 70,577 | -0.05(-1.57%) |
Nov 18, 2022 | 3.130 | 3.180 | 3.120 | 3.180 | 53,542 | +0.03(+0.95%) |
Nov 17, 2022 | 3.130 | 3.160 | 3.120 | 3.150 | 43,973 | -0.01(-0.32%) |
Nov 16, 2022 | 3.150 | 3.160 | 3.090 | 3.160 | 28,669 | -0.02(-0.63%) |
Nov 15, 2022 | 3.120 | 3.180 | 3.090 | 3.180 | 150,108 | +0.06(+1.92%) |
Nov 14, 2022 | 3.140 | 3.140 | 3.010 | 3.120 | 52,523 | -0.01(-0.32%) |
Nov 11, 2022 | 3.100 | 3.160 | 3.050 | 3.130 | 22,109 | +0.03(+0.97%) |
Nov 10, 2022 | 2.980 | 3.200 | 2.966 | 3.100 | 66,051 | +0.12(+4.03%) |
Nov 09, 2022 | 2.620 | 2.980 | 2.620 | 2.980 | 135,444 | +0.28(+10.37%) |
Nov 08, 2022 | 2.760 | 2.820 | 2.660 | 2.700 | 170,102 | -0.10(-3.57%) |
Nov 07, 2022 | 2.740 | 2.830 | 2.740 | 2.800 | 19,056 | +0.06(+2.19%) |
Nov 04, 2022 | 2.760 | 2.840 | 2.670 | 2.740 | 32,185 | -0.03(-1.08%) |
Nov 03, 2022 | 2.765 | 2.810 | 2.758 | 2.770 | 12,149 | -0.04(-1.42%) |
Nov 02, 2022 | 2.960 | 3.010 | 2.810 | 2.810 | 16,719 | -0.18(-6.02%) |
Nov 01, 2022 | 3.040 | 3.040 | 2.969 | 2.990 | 333,314 | -0.01(-0.33%) |
Oct 31, 2022 | 3.030 | 3.060 | 2.990 | 3.000 | 17,066 | -0.03(-0.99%) |
Oct 28, 2022 | 2.890 | 3.060 | 2.849 | 3.030 | 38,596 | +0.12(+4.12%) |
Oct 27, 2022 | 2.890 | 2.920 | 2.840 | 2.910 | 14,153 | +0.02(+0.69%) |
Oct 26, 2022 | 2.880 | 2.980 | 2.855 | 2.890 | 32,080 | +0.04(+1.40%) |
Oct 25, 2022 | 2.780 | 2.910 | 2.780 | 2.850 | 7,029 | +0.05(+1.79%) |
Oct 24, 2022 | 2.760 | 2.800 | 2.710 | 2.800 | 40,769 | +0.04(+1.45%) |
Oct 21, 2022 | 2.780 | 2.860 | 2.670 | 2.760 | 61,902 | +0.01(+0.36%) |
Oct 20, 2022 | 2.830 | 2.850 | 2.690 | 2.750 | 32,294 | -0.05(-1.79%) |
Oct 19, 2022 | 2.800 | 2.860 | 2.770 | 2.800 | 15,221 | -0.06(-2.10%) |
Oct 18, 2022 | 2.860 | 2.920 | 2.806 | 2.860 | 31,802 | +0.04(+1.42%) |
Oct 17, 2022 | 2.840 | 2.900 | 2.740 | 2.820 | 50,811 | +0.01(+0.36%) |
Oct 14, 2022 | 2.780 | 2.850 | 2.670 | 2.810 | 27,140 | +0.03(+1.08%) |
Oct 13, 2022 | 2.560 | 2.780 | 2.560 | 2.780 | 25,278 | +0.17(+6.51%) |
Oct 12, 2022 | 2.620 | 2.660 | 2.570 | 2.610 | 24,814 | -0.04(-1.51%) |
Oct 11, 2022 | 2.620 | 2.680 | 2.600 | 2.650 | 37,225 | +0.00(+0.00%) |
Oct 10, 2022 | 2.680 | 2.770 | 2.600 | 2.650 | 39,709 | -0.04(-1.49%) |
Oct 07, 2022 | 2.800 | 2.830 | 2.680 | 2.690 | 68,119 | -0.14(-4.95%) |
Oct 06, 2022 | 2.840 | 2.870 | 2.760 | 2.830 | 58,715 | +0.00(+0.00%) |
Oct 05, 2022 | 2.830 | 2.860 | 2.720 | 2.830 | 35,149 | -0.01(-0.35%) |
Oct 04, 2022 | 3.050 | 3.060 | 2.810 | 2.840 | 102,946 | -0.11(-3.73%) |