Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.240 | 4.360 | 4.178 | 4.190 | 25,382 | -0.05(-1.18%) |
Aug 30, 2023 | 4.320 | 4.440 | 4.230 | 4.240 | 34,770 | -0.09(-2.08%) |
Aug 29, 2023 | 4.150 | 4.520 | 4.150 | 4.330 | 52,811 | +0.17(+4.09%) |
Aug 28, 2023 | 4.150 | 4.236 | 4.010 | 4.160 | 73,977 | +0.03(+0.73%) |
Aug 25, 2023 | 4.220 | 4.370 | 4.010 | 4.130 | 36,925 | -0.09(-2.13%) |
Aug 24, 2023 | 4.330 | 4.430 | 4.220 | 4.220 | 18,706 | -0.07(-1.63%) |
Aug 23, 2023 | 4.200 | 4.430 | 4.200 | 4.290 | 48,358 | +0.16(+3.87%) |
Aug 22, 2023 | 4.320 | 4.400 | 4.130 | 4.130 | 48,525 | -0.19(-4.40%) |
Aug 21, 2023 | 4.320 | 4.490 | 4.310 | 4.320 | 70,009 | -0.11(-2.48%) |
Aug 18, 2023 | 4.450 | 4.638 | 4.320 | 4.430 | 38,613 | -0.06(-1.34%) |
Aug 17, 2023 | 4.640 | 4.830 | 4.430 | 4.490 | 108,618 | -0.13(-2.81%) |
Aug 16, 2023 | 4.620 | 4.800 | 4.520 | 4.620 | 53,692 | -0.14(-2.94%) |
Aug 15, 2023 | 4.810 | 4.920 | 4.550 | 4.760 | 99,627 | -0.15(-3.05%) |
Aug 14, 2023 | 5.100 | 5.100 | 4.820 | 4.910 | 101,948 | -0.19(-3.73%) |
Aug 11, 2023 | 5.450 | 5.450 | 5.000 | 5.100 | 83,920 | -0.18(-3.41%) |
Aug 10, 2023 | 5.270 | 5.320 | 5.150 | 5.280 | 32,596 | +0.10(+2.02%) |
Aug 09, 2023 | 5.150 | 5.350 | 5.070 | 5.175 | 56,580 | +0.03(+0.49%) |
Aug 08, 2023 | 5.500 | 5.500 | 5.150 | 5.150 | 62,776 | -0.41(-7.37%) |
Aug 07, 2023 | 5.300 | 5.630 | 5.190 | 5.560 | 58,291 | +0.28(+5.30%) |
Aug 04, 2023 | 5.420 | 5.500 | 5.220 | 5.280 | 23,785 | -0.14(-2.58%) |
Aug 03, 2023 | 5.490 | 5.640 | 5.420 | 5.420 | 24,980 | -0.08(-1.45%) |
Aug 02, 2023 | 5.320 | 5.500 | 5.250 | 5.500 | 39,724 | +0.13(+2.42%) |
Aug 01, 2023 | 5.360 | 5.460 | 5.230 | 5.370 | 46,966 | -0.09(-1.65%) |
Jul 31, 2023 | 5.470 | 5.640 | 5.390 | 5.460 | 59,808 | +0.14(+2.63%) |
Jul 28, 2023 | 5.250 | 5.400 | 5.151 | 5.320 | 41,680 | +0.20(+3.91%) |
Jul 27, 2023 | 5.340 | 5.390 | 5.120 | 5.120 | 31,497 | -0.20(-3.76%) |
Jul 26, 2023 | 5.220 | 5.505 | 5.220 | 5.320 | 52,553 | +0.10(+1.92%) |
Jul 25, 2023 | 5.130 | 5.328 | 5.050 | 5.220 | 65,967 | +0.16(+3.16%) |
Jul 24, 2023 | 5.140 | 5.151 | 5.030 | 5.060 | 38,662 | -0.06(-1.17%) |
Jul 21, 2023 | 5.230 | 5.230 | 5.040 | 5.120 | 37,966 | -0.01(-0.19%) |
Jul 20, 2023 | 5.080 | 5.220 | 5.030 | 5.130 | 40,557 | +0.02(+0.39%) |
Jul 19, 2023 | 5.040 | 5.190 | 5.030 | 5.110 | 27,428 | +0.06(+1.19%) |
Jul 18, 2023 | 5.030 | 5.160 | 5.030 | 5.050 | 18,526 | -0.03(-0.59%) |
Jul 17, 2023 | 5.070 | 5.222 | 5.010 | 5.080 | 53,170 | +0.05(+0.99%) |
Jul 14, 2023 | 5.230 | 5.265 | 5.010 | 5.030 | 41,181 | -0.22(-4.19%) |
Jul 13, 2023 | 5.110 | 5.300 | 5.030 | 5.250 | 45,112 | +0.18(+3.55%) |
Jul 12, 2023 | 5.510 | 5.510 | 5.040 | 5.070 | 62,864 | -0.40(-7.31%) |
Jul 11, 2023 | 5.630 | 5.630 | 5.270 | 5.470 | 59,959 | -0.03(-0.55%) |
Jul 10, 2023 | 5.370 | 5.730 | 5.370 | 5.500 | 90,430 | +0.07(+1.29%) |
Jul 07, 2023 | 5.310 | 5.522 | 5.280 | 5.430 | 30,416 | +0.11(+2.07%) |
Jul 06, 2023 | 5.460 | 5.550 | 5.180 | 5.320 | 49,046 | -0.17(-3.10%) |
Jul 05, 2023 | 5.160 | 5.660 | 5.130 | 5.490 | 82,744 | +0.34(+6.60%) |
Jul 03, 2023 | 5.090 | 5.220 | 4.892 | 5.150 | 39,607 | +0.23(+4.67%) |
Jun 30, 2023 | 4.940 | 5.060 | 4.911 | 4.920 | 23,391 | -0.05(-1.01%) |
Jun 29, 2023 | 4.780 | 5.080 | 4.780 | 4.970 | 27,790 | +0.10(+2.05%) |
Jun 28, 2023 | 5.000 | 5.070 | 4.770 | 4.870 | 47,378 | -0.16(-3.18%) |
Jun 27, 2023 | 5.050 | 5.150 | 5.000 | 5.030 | 41,113 | -0.04(-0.79%) |
Jun 26, 2023 | 5.040 | 5.260 | 5.000 | 5.070 | 54,614 | -0.03(-0.59%) |
Jun 23, 2023 | 5.350 | 5.350 | 5.037 | 5.100 | 43,473 | -0.17(-3.23%) |
Jun 22, 2023 | 5.120 | 5.350 | 4.980 | 5.270 | 72,215 | +0.29(+5.82%) |
Jun 21, 2023 | 5.030 | 5.180 | 4.850 | 4.980 | 73,608 | -0.03(-0.60%) |
Jun 20, 2023 | 4.850 | 5.100 | 4.800 | 5.010 | 77,828 | +0.17(+3.51%) |
Jun 16, 2023 | 4.830 | 4.900 | 4.770 | 4.840 | 58,083 | +0.02(+0.41%) |
Jun 15, 2023 | 4.800 | 4.920 | 4.750 | 4.820 | 29,401 | -0.06(-1.23%) |
Jun 14, 2023 | 4.710 | 4.920 | 4.590 | 4.880 | 45,137 | +0.25(+5.40%) |
Jun 13, 2023 | 4.730 | 4.860 | 4.630 | 4.630 | 34,344 | -0.13(-2.73%) |
Jun 12, 2023 | 4.660 | 4.840 | 4.660 | 4.760 | 24,577 | +0.08(+1.71%) |
Jun 09, 2023 | 4.900 | 4.930 | 4.680 | 4.680 | 28,901 | -0.23(-4.68%) |
Jun 08, 2023 | 4.760 | 4.930 | 4.710 | 4.910 | 52,307 | +0.16(+3.37%) |
Jun 07, 2023 | 4.710 | 4.890 | 4.580 | 4.750 | 53,846 | -0.11(-2.26%) |
Jun 06, 2023 | 4.770 | 4.910 | 4.650 | 4.860 | 51,634 | +0.04(+0.83%) |
Jun 05, 2023 | 4.830 | 4.980 | 4.710 | 4.820 | 54,427 | -0.08(-1.63%) |
Jun 02, 2023 | 5.000 | 5.000 | 4.732 | 4.900 | 38,740 | +0.15(+3.16%) |
Jun 01, 2023 | 4.680 | 4.816 | 4.560 | 4.750 | 43,888 | +0.13(+2.81%) |
May 31, 2023 | 4.720 | 4.720 | 4.510 | 4.620 | 43,255 | -0.13(-2.74%) |
May 30, 2023 | 4.670 | 4.815 | 4.650 | 4.750 | 41,428 | +0.03(+0.64%) |
May 26, 2023 | 4.680 | 4.930 | 4.670 | 4.720 | 30,650 | -0.07(-1.46%) |
May 25, 2023 | 4.930 | 4.950 | 4.684 | 4.790 | 76,492 | -0.20(-4.01%) |
May 24, 2023 | 5.310 | 5.310 | 4.930 | 4.990 | 66,583 | -0.25(-4.77%) |
May 23, 2023 | 5.270 | 5.440 | 5.160 | 5.240 | 59,425 | -0.06(-1.13%) |
May 22, 2023 | 5.210 | 5.415 | 5.190 | 5.300 | 111,692 | -0.01(-0.19%) |
May 19, 2023 | 5.400 | 5.560 | 5.220 | 5.310 | 110,682 | -0.20(-3.63%) |
May 18, 2023 | 5.230 | 5.510 | 5.115 | 5.510 | 171,502 | +0.26(+4.95%) |
May 17, 2023 | 5.100 | 5.250 | 4.920 | 5.250 | 128,897 | +0.16(+3.14%) |
May 16, 2023 | 4.670 | 5.180 | 4.550 | 5.090 | 265,539 | +0.39(+8.30%) |
May 15, 2023 | 4.470 | 4.770 | 4.470 | 4.700 | 114,821 | +0.23(+5.15%) |
May 12, 2023 | 4.900 | 5.210 | 4.450 | 4.470 | 231,488 | -0.23(-4.89%) |
May 11, 2023 | 4.490 | 4.770 | 4.460 | 4.700 | 92,836 | +0.07(+1.51%) |
May 10, 2023 | 4.520 | 4.730 | 4.470 | 4.630 | 69,405 | +0.12(+2.55%) |
May 09, 2023 | 4.260 | 4.590 | 4.260 | 4.515 | 130,826 | +0.17(+4.03%) |
May 08, 2023 | 4.400 | 4.518 | 4.300 | 4.340 | 119,237 | -0.12(-2.69%) |
May 05, 2023 | 4.647 | 4.647 | 4.320 | 4.460 | 64,587 | -0.04(-0.89%) |
May 04, 2023 | 4.570 | 4.610 | 4.300 | 4.500 | 110,665 | -0.12(-2.60%) |
May 03, 2023 | 4.610 | 4.739 | 4.470 | 4.620 | 129,855 | -0.03(-0.65%) |
May 02, 2023 | 5.310 | 5.408 | 4.610 | 4.650 | 271,174 | -0.65(-12.26%) |
May 01, 2023 | 4.840 | 5.450 | 4.820 | 5.300 | 247,431 | +0.37(+7.51%) |
Apr 28, 2023 | 4.600 | 5.090 | 4.520 | 4.930 | 234,843 | +0.35(+7.64%) |
Apr 27, 2023 | 4.400 | 4.630 | 4.330 | 4.580 | 56,483 | +0.23(+5.29%) |
Apr 26, 2023 | 4.470 | 4.487 | 4.320 | 4.350 | 35,247 | -0.05(-1.14%) |
Apr 25, 2023 | 4.410 | 4.500 | 4.390 | 4.400 | 34,233 | -0.08(-1.79%) |
Apr 24, 2023 | 4.520 | 4.590 | 4.380 | 4.480 | 89,788 | -0.13(-2.82%) |
Apr 21, 2023 | 4.800 | 4.800 | 4.510 | 4.610 | 55,114 | -0.13(-2.74%) |
Apr 20, 2023 | 4.750 | 4.850 | 4.670 | 4.740 | 31,832 | -0.08(-1.66%) |
Apr 19, 2023 | 4.760 | 4.950 | 4.666 | 4.820 | 75,572 | +0.07(+1.47%) |
Apr 18, 2023 | 4.600 | 4.900 | 4.530 | 4.750 | 135,789 | +0.19(+4.17%) |
Apr 17, 2023 | 4.680 | 4.780 | 4.340 | 4.560 | 318,895 | -0.19(-4.00%) |
Apr 14, 2023 | 4.850 | 4.880 | 4.710 | 4.750 | 47,958 | -0.09(-1.86%) |
Apr 13, 2023 | 4.900 | 4.980 | 4.770 | 4.840 | 90,696 | -0.10(-2.02%) |
Apr 12, 2023 | 5.020 | 5.020 | 4.860 | 4.940 | 54,484 | -0.01(-0.20%) |
Apr 11, 2023 | 5.040 | 5.120 | 4.870 | 4.950 | 76,991 | -0.10(-1.98%) |
Apr 10, 2023 | 4.830 | 5.240 | 4.830 | 5.050 | 98,431 | +0.16(+3.27%) |
Apr 06, 2023 | 5.090 | 5.220 | 4.870 | 4.890 | 80,951 | -0.19(-3.74%) |
Apr 05, 2023 | 5.100 | 5.190 | 4.770 | 5.080 | 101,115 | -0.18(-3.42%) |
Apr 04, 2023 | 5.350 | 5.405 | 5.220 | 5.260 | 48,225 | -0.19(-3.49%) |
Apr 03, 2023 | 5.380 | 5.645 | 5.140 | 5.450 | 224,049 | +0.22(+4.21%) |
Mar 31, 2023 | 4.930 | 5.320 | 4.881 | 5.230 | 202,026 | +0.38(+7.84%) |
Mar 30, 2023 | 5.450 | 5.740 | 4.680 | 4.850 | 498,534 | -1.19(-19.70%) |
Mar 29, 2023 | 5.740 | 6.090 | 5.570 | 6.040 | 187,968 | +0.47(+8.44%) |
Mar 28, 2023 | 5.720 | 5.800 | 5.501 | 5.570 | 58,107 | -0.14(-2.45%) |
Mar 27, 2023 | 5.770 | 5.910 | 5.700 | 5.710 | 138,068 | -0.12(-2.06%) |
Mar 24, 2023 | 5.690 | 5.925 | 5.690 | 5.830 | 42,207 | -0.01(-0.17%) |
Mar 23, 2023 | 5.710 | 5.980 | 5.650 | 5.840 | 62,154 | +0.19(+3.36%) |
Mar 22, 2023 | 5.830 | 5.830 | 5.570 | 5.650 | 82,505 | -0.16(-2.75%) |
Mar 21, 2023 | 5.800 | 6.020 | 5.686 | 5.810 | 53,233 | +0.03(+0.52%) |
Mar 20, 2023 | 5.470 | 6.090 | 5.425 | 5.780 | 168,622 | +0.21(+3.77%) |
Mar 17, 2023 | 6.160 | 6.160 | 5.380 | 5.570 | 164,354 | -0.57(-9.28%) |
Mar 16, 2023 | 6.080 | 6.370 | 6.010 | 6.140 | 93,351 | -0.07(-1.13%) |
Mar 15, 2023 | 5.950 | 6.260 | 5.920 | 6.210 | 136,209 | +0.21(+3.50%) |
Mar 14, 2023 | 6.230 | 6.260 | 5.910 | 6.000 | 123,536 | -0.15(-2.44%) |
Mar 13, 2023 | 6.300 | 6.540 | 6.095 | 6.150 | 149,903 | -0.34(-5.24%) |
Mar 10, 2023 | 6.820 | 6.836 | 6.380 | 6.490 | 161,333 | -0.40(-5.81%) |
Mar 09, 2023 | 7.140 | 7.215 | 6.860 | 6.890 | 64,578 | -0.25(-3.50%) |
Mar 08, 2023 | 7.220 | 7.270 | 7.040 | 7.140 | 127,529 | -0.13(-1.79%) |
Mar 07, 2023 | 7.350 | 7.380 | 7.060 | 7.270 | 79,010 | -0.09(-1.22%) |
Mar 06, 2023 | 7.500 | 7.500 | 6.950 | 7.360 | 170,784 | -0.20(-2.65%) |
Mar 03, 2023 | 7.440 | 7.660 | 7.370 | 7.560 | 69,509 | +0.14(+1.89%) |
Mar 02, 2023 | 7.360 | 7.490 | 7.260 | 7.420 | 64,341 | -0.03(-0.40%) |
Mar 01, 2023 | 7.310 | 7.600 | 7.210 | 7.450 | 120,368 | +0.17(+2.34%) |
Feb 28, 2023 | 7.430 | 7.560 | 7.230 | 7.280 | 55,992 | -0.10(-1.36%) |
Feb 27, 2023 | 6.920 | 7.580 | 6.920 | 7.380 | 272,927 | +0.46(+6.65%) |
Feb 24, 2023 | 7.270 | 7.300 | 6.860 | 6.920 | 254,607 | -0.51(-6.86%) |
Feb 23, 2023 | 7.640 | 7.640 | 7.360 | 7.430 | 113,324 | -0.11(-1.46%) |
Feb 22, 2023 | 7.580 | 7.685 | 7.320 | 7.540 | 107,738 | -0.09(-1.18%) |
Feb 21, 2023 | 7.910 | 8.150 | 7.460 | 7.630 | 252,980 | -0.21(-2.68%) |
Feb 17, 2023 | 8.120 | 8.120 | 7.765 | 7.840 | 134,217 | -0.40(-4.85%) |
Feb 16, 2023 | 8.250 | 8.350 | 8.100 | 8.240 | 141,007 | -0.11(-1.32%) |
Feb 15, 2023 | 8.310 | 8.380 | 7.830 | 8.350 | 232,787 | -0.03(-0.36%) |
Feb 14, 2023 | 8.860 | 8.980 | 8.060 | 8.380 | 362,923 | -0.46(-5.20%) |
Feb 13, 2023 | 8.730 | 8.850 | 8.290 | 8.840 | 177,307 | +0.14(+1.61%) |
Feb 10, 2023 | 8.420 | 8.794 | 8.320 | 8.700 | 105,820 | +0.07(+0.81%) |
Feb 09, 2023 | 8.890 | 9.143 | 8.420 | 8.630 | 270,090 | -0.24(-2.71%) |
Feb 08, 2023 | 8.400 | 9.080 | 8.200 | 8.870 | 301,933 | +0.78(+9.64%) |
Feb 07, 2023 | 8.010 | 8.380 | 7.948 | 8.090 | 227,349 | +0.03(+0.37%) |
Feb 06, 2023 | 9.490 | 9.490 | 7.620 | 8.060 | 840,363 | -1.55(-16.13%) |
Feb 03, 2023 | 8.600 | 9.700 | 8.600 | 9.610 | 461,365 | +0.86(+9.83%) |
Feb 02, 2023 | 8.650 | 8.910 | 8.441 | 8.750 | 315,437 | +0.10(+1.16%) |
Feb 01, 2023 | 8.650 | 8.990 | 8.430 | 8.650 | 323,963 | +0.00(+0.00%) |
Jan 31, 2023 | 8.040 | 8.870 | 7.850 | 8.650 | 500,560 | +0.56(+6.92%) |
Jan 30, 2023 | 7.250 | 8.180 | 7.230 | 8.090 | 534,645 | +0.87(+12.05%) |
Jan 27, 2023 | 7.440 | 7.480 | 7.180 | 7.220 | 148,102 | -0.21(-2.83%) |
Jan 26, 2023 | 7.430 | 7.470 | 7.280 | 7.430 | 130,196 | +0.03(+0.41%) |
Jan 25, 2023 | 7.470 | 7.500 | 7.210 | 7.400 | 108,771 | -0.07(-0.94%) |
Jan 24, 2023 | 6.840 | 7.480 | 6.690 | 7.470 | 289,682 | +0.62(+9.05%) |
Jan 23, 2023 | 6.750 | 6.970 | 6.561 | 6.850 | 116,708 | +0.15(+2.24%) |
Jan 20, 2023 | 6.530 | 6.740 | 6.490 | 6.700 | 79,449 | +0.21(+3.24%) |
Jan 19, 2023 | 6.410 | 6.620 | 6.290 | 6.490 | 77,958 | +0.01(+0.15%) |
Jan 18, 2023 | 6.740 | 6.820 | 6.400 | 6.480 | 97,002 | -0.27(-4.00%) |
Jan 17, 2023 | 6.690 | 6.970 | 6.470 | 6.750 | 155,050 | +0.12(+1.81%) |
Jan 13, 2023 | 6.790 | 6.790 | 6.442 | 6.630 | 74,854 | -0.17(-2.50%) |
Jan 12, 2023 | 6.560 | 6.980 | 6.489 | 6.800 | 117,959 | +0.28(+4.29%) |
Jan 11, 2023 | 6.760 | 6.800 | 6.320 | 6.520 | 106,998 | -0.18(-2.69%) |
Jan 10, 2023 | 6.340 | 6.820 | 6.340 | 6.700 | 227,130 | +0.40(+6.35%) |
Jan 09, 2023 | 5.730 | 6.400 | 5.730 | 6.300 | 258,087 | +0.57(+9.95%) |
Jan 06, 2023 | 5.760 | 5.880 | 5.690 | 5.730 | 79,017 | -0.02(-0.35%) |
Jan 05, 2023 | 5.780 | 5.895 | 5.660 | 5.750 | 61,670 | -0.07(-1.20%) |
Jan 04, 2023 | 5.800 | 6.110 | 5.760 | 5.820 | 162,546 | -0.03(-0.51%) |
Jan 03, 2023 | 5.800 | 6.130 | 5.760 | 5.850 | 201,630 | +0.05(+0.86%) |
Dec 30, 2022 | 5.630 | 5.850 | 5.610 | 5.800 | 175,151 | +0.02(+0.35%) |
Dec 29, 2022 | 5.820 | 5.960 | 5.700 | 5.780 | 115,603 | -0.08(-1.37%) |
Dec 28, 2022 | 5.630 | 5.980 | 5.500 | 5.860 | 189,544 | +0.12(+2.09%) |
Dec 27, 2022 | 6.330 | 6.340 | 5.660 | 5.740 | 278,041 | -0.62(-9.75%) |
Dec 23, 2022 | 6.010 | 6.430 | 5.920 | 6.360 | 261,489 | +0.46(+7.80%) |
Dec 22, 2022 | 6.420 | 6.550 | 5.900 | 5.900 | 144,683 | -0.60(-9.23%) |
Dec 21, 2022 | 6.240 | 6.580 | 6.130 | 6.500 | 168,682 | +0.25(+4.00%) |
Dec 20, 2022 | 6.640 | 6.650 | 6.190 | 6.250 | 154,936 | -0.33(-5.02%) |
Dec 19, 2022 | 5.890 | 6.640 | 5.830 | 6.580 | 362,284 | +0.37(+5.96%) |
Dec 16, 2022 | 6.660 | 6.750 | 5.860 | 6.210 | 429,274 | -0.50(-7.45%) |
Dec 15, 2022 | 6.710 | 6.850 | 6.585 | 6.710 | 133,912 | +0.06(+0.90%) |
Dec 14, 2022 | 7.090 | 7.250 | 6.251 | 6.650 | 268,517 | -0.44(-6.21%) |
Dec 13, 2022 | 6.900 | 7.150 | 6.620 | 7.090 | 296,694 | +0.37(+5.51%) |
Dec 12, 2022 | 6.660 | 6.850 | 6.070 | 6.720 | 254,415 | +0.27(+4.19%) |
Dec 09, 2022 | 6.860 | 6.980 | 6.200 | 6.450 | 299,030 | -0.28(-4.16%) |
Dec 08, 2022 | 6.630 | 6.900 | 6.500 | 6.730 | 275,941 | +0.30(+4.67%) |
Dec 07, 2022 | 5.720 | 6.500 | 5.530 | 6.430 | 568,268 | +0.79(+14.01%) |
Dec 06, 2022 | 8.000 | 8.000 | 5.100 | 5.640 | 1,211,831 | -2.22(-28.24%) |
Dec 05, 2022 | 7.390 | 8.130 | 7.320 | 7.860 | 485,779 | +0.64(+8.86%) |
Dec 02, 2022 | 7.000 | 7.690 | 6.937 | 7.220 | 261,233 | +0.12(+1.69%) |
Dec 01, 2022 | 7.290 | 7.380 | 6.780 | 7.100 | 241,390 | -0.12(-1.66%) |
Nov 30, 2022 | 6.660 | 7.280 | 6.530 | 7.220 | 346,441 | +0.57(+8.57%) |
Nov 29, 2022 | 6.130 | 6.720 | 6.031 | 6.650 | 169,328 | +0.45(+7.26%) |
Nov 28, 2022 | 6.390 | 6.390 | 5.880 | 6.200 | 280,458 | -0.10(-1.59%) |
Nov 25, 2022 | 6.030 | 6.390 | 5.470 | 6.300 | 298,771 | +0.32(+5.35%) |
Nov 23, 2022 | 5.850 | 6.055 | 5.710 | 5.980 | 201,304 | +0.20(+3.46%) |
Nov 22, 2022 | 5.690 | 5.850 | 5.430 | 5.780 | 228,273 | +0.16(+2.85%) |
Nov 21, 2022 | 5.000 | 5.690 | 5.000 | 5.620 | 578,916 | +0.72(+14.69%) |
Nov 18, 2022 | 5.020 | 5.040 | 4.630 | 4.900 | 216,513 | -0.05(-1.01%) |
Nov 17, 2022 | 4.450 | 5.050 | 4.450 | 4.950 | 275,839 | +0.46(+10.24%) |
Nov 16, 2022 | 4.170 | 4.580 | 4.170 | 4.490 | 145,205 | +0.33(+7.93%) |
Nov 15, 2022 | 4.600 | 4.775 | 4.040 | 4.160 | 271,960 | -0.33(-7.35%) |
Nov 14, 2022 | 4.300 | 4.550 | 4.010 | 4.490 | 209,410 | +0.49(+12.25%) |
Nov 11, 2022 | 4.040 | 4.169 | 3.980 | 4.000 | 29,825 | +0.02(+0.50%) |
Nov 10, 2022 | 4.140 | 4.140 | 3.970 | 3.980 | 63,441 | -0.04(-1.00%) |
Nov 09, 2022 | 4.110 | 4.110 | 4.000 | 4.020 | 24,099 | -0.09(-2.19%) |
Nov 08, 2022 | 4.200 | 4.200 | 4.000 | 4.110 | 23,625 | -0.01(-0.24%) |
Nov 07, 2022 | 4.100 | 4.204 | 4.000 | 4.120 | 55,590 | +0.04(+0.98%) |
Nov 04, 2022 | 4.190 | 4.210 | 4.072 | 4.080 | 26,578 | -0.08(-1.92%) |
Nov 03, 2022 | 4.120 | 4.210 | 4.090 | 4.160 | 37,346 | +0.03(+0.73%) |
Nov 02, 2022 | 4.100 | 4.250 | 4.090 | 4.130 | 75,043 | -0.01(-0.24%) |
Nov 01, 2022 | 4.290 | 4.290 | 4.080 | 4.140 | 77,826 | +0.07(+1.72%) |
Oct 31, 2022 | 4.120 | 4.155 | 4.000 | 4.070 | 61,162 | -0.05(-1.21%) |
Oct 28, 2022 | 4.220 | 4.300 | 4.080 | 4.120 | 31,038 | -0.14(-3.29%) |
Oct 27, 2022 | 4.190 | 4.300 | 4.110 | 4.260 | 57,664 | +0.13(+3.15%) |
Oct 26, 2022 | 4.170 | 4.220 | 4.060 | 4.130 | 25,973 | +0.02(+0.49%) |
Oct 25, 2022 | 3.900 | 4.300 | 3.900 | 4.110 | 127,606 | +0.18(+4.58%) |
Oct 24, 2022 | 4.000 | 4.000 | 3.820 | 3.930 | 73,878 | -0.03(-0.76%) |
Oct 21, 2022 | 4.010 | 4.100 | 3.950 | 3.960 | 43,717 | -0.07(-1.74%) |
Oct 20, 2022 | 4.030 | 4.055 | 3.960 | 4.030 | 59,559 | +0.05(+1.26%) |
Oct 19, 2022 | 4.000 | 4.085 | 3.980 | 3.980 | 16,817 | -0.07(-1.73%) |
Oct 18, 2022 | 3.970 | 4.155 | 3.970 | 4.050 | 42,658 | +0.08(+2.02%) |
Oct 17, 2022 | 4.020 | 4.080 | 3.910 | 3.970 | 59,111 | -0.05(-1.24%) |
Oct 14, 2022 | 4.110 | 4.110 | 3.950 | 4.020 | 38,869 | -0.03(-0.74%) |
Oct 13, 2022 | 4.020 | 4.070 | 4.000 | 4.050 | 63,403 | +0.01(+0.25%) |
Oct 12, 2022 | 3.900 | 4.150 | 3.800 | 4.040 | 70,178 | +0.03(+0.75%) |
Oct 11, 2022 | 3.980 | 4.070 | 3.950 | 4.010 | 46,975 | +0.02(+0.50%) |
Oct 10, 2022 | 4.030 | 4.106 | 3.990 | 3.990 | 48,178 | -0.14(-3.39%) |
Oct 07, 2022 | 4.150 | 4.209 | 3.980 | 4.130 | 49,503 | -0.07(-1.67%) |
Oct 06, 2022 | 4.125 | 4.300 | 4.077 | 4.200 | 81,684 | +0.13(+3.19%) |
Oct 05, 2022 | 4.160 | 4.170 | 4.020 | 4.070 | 38,219 | -0.09(-2.16%) |
Oct 04, 2022 | 3.910 | 4.190 | 3.910 | 4.160 | 112,878 | +0.23(+5.85%) |
Oct 03, 2022 | 3.770 | 4.010 | 3.770 | 3.930 | 147,672 | -0.05(-1.26%) |
Sep 30, 2022 | 3.980 | 4.085 | 3.920 | 3.980 | 85,766 | -0.05(-1.24%) |
Sep 29, 2022 | 4.090 | 4.099 | 4.000 | 4.030 | 46,013 | -0.03(-0.74%) |
Sep 28, 2022 | 4.010 | 4.090 | 4.010 | 4.060 | 30,805 | +0.03(+0.74%) |
Sep 27, 2022 | 4.100 | 4.173 | 4.000 | 4.030 | 60,892 | -0.06(-1.47%) |
Sep 26, 2022 | 3.750 | 4.100 | 3.750 | 4.090 | 103,809 | +0.31(+8.20%) |
Sep 23, 2022 | 4.030 | 4.040 | 3.690 | 3.780 | 250,398 | -0.33(-8.03%) |
Sep 22, 2022 | 3.950 | 4.146 | 3.950 | 4.110 | 67,682 | +0.16(+4.05%) |
Sep 21, 2022 | 4.180 | 4.410 | 3.840 | 3.950 | 325,730 | -0.23(-5.50%) |
Sep 20, 2022 | 4.170 | 4.310 | 4.110 | 4.180 | 72,669 | -0.03(-0.71%) |
Sep 19, 2022 | 4.080 | 4.330 | 4.080 | 4.210 | 103,773 | +0.13(+3.19%) |
Sep 16, 2022 | 4.550 | 4.550 | 4.065 | 4.080 | 149,301 | -0.45(-9.93%) |
Sep 15, 2022 | 4.410 | 4.570 | 4.230 | 4.530 | 200,015 | +0.30(+7.09%) |
Sep 14, 2022 | 4.410 | 4.460 | 4.200 | 4.230 | 78,898 | -0.17(-3.86%) |
Sep 13, 2022 | 4.620 | 4.620 | 4.210 | 4.400 | 113,248 | -0.03(-0.79%) |
Sep 12, 2022 | 4.210 | 4.570 | 4.180 | 4.435 | 227,724 | +0.25(+6.10%) |
Sep 09, 2022 | 4.080 | 4.300 | 4.080 | 4.180 | 100,641 | +0.03(+0.72%) |
Sep 08, 2022 | 4.160 | 4.320 | 4.080 | 4.150 | 97,924 | -0.01(-0.24%) |
Sep 07, 2022 | 4.790 | 4.830 | 4.150 | 4.160 | 294,283 | -0.63(-13.15%) |
Sep 06, 2022 | 4.400 | 4.800 | 4.263 | 4.790 | 457,854 | +0.53(+12.44%) |
Sep 02, 2022 | 4.090 | 4.300 | 4.000 | 4.260 | 123,278 | +0.25(+6.23%) |