Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.740 | 3.760 | 3.690 | 3.690 | 3,118 | -0.07(-1.83%) |
Jul 28, 2023 | 3.820 | 3.820 | 3.656 | 3.759 | 2,305 | +0.09(+2.42%) |
Jul 27, 2023 | 3.672 | 3.745 | 3.590 | 3.670 | 5,988 | -0.07(-1.87%) |
Jul 26, 2023 | 3.750 | 3.750 | 3.740 | 3.740 | 980 | +0.05(+1.36%) |
Jul 25, 2023 | 3.960 | 3.960 | 3.690 | 3.690 | 5,945 | -0.21(-5.38%) |
Jul 24, 2023 | 3.640 | 3.930 | 3.600 | 3.900 | 28,053 | +0.30(+8.33%) |
Jul 21, 2023 | 3.590 | 3.750 | 3.582 | 3.600 | 3,648 | +0.01(+0.28%) |
Jul 20, 2023 | 3.600 | 3.740 | 3.590 | 3.590 | 4,397 | -0.01(-0.28%) |
Jul 19, 2023 | 3.410 | 3.690 | 3.410 | 3.600 | 6,405 | +0.06(+1.69%) |
Jul 18, 2023 | 3.630 | 3.630 | 3.400 | 3.540 | 5,881 | +0.18(+5.36%) |
Jul 17, 2023 | 3.500 | 3.670 | 3.360 | 3.360 | 26,413 | -0.12(-3.45%) |
Jul 14, 2023 | 3.635 | 3.635 | 3.480 | 3.480 | 13,580 | -0.15(-4.26%) |
Jul 13, 2023 | 3.950 | 3.950 | 3.375 | 3.635 | 85,270 | -0.26(-6.56%) |
Jul 12, 2023 | 3.950 | 3.950 | 3.860 | 3.890 | 5,011 | +0.00(+0.00%) |
Jul 11, 2023 | 3.970 | 3.993 | 3.890 | 3.890 | 7,330 | +0.00(+0.00%) |
Jul 10, 2023 | 3.950 | 3.960 | 3.890 | 3.890 | 1,212 | +0.00(+0.00%) |
Jul 07, 2023 | 3.910 | 3.940 | 3.816 | 3.890 | 5,310 | -0.02(-0.51%) |
Jul 06, 2023 | 4.038 | 4.038 | 3.910 | 3.910 | 6,444 | -0.09(-2.25%) |
Jul 05, 2023 | 3.990 | 4.015 | 3.920 | 4.000 | 3,868 | +0.05(+1.27%) |
Jul 03, 2023 | 3.950 | 4.090 | 3.950 | 3.950 | 7,657 | -0.09(-2.23%) |
Jun 30, 2023 | 4.170 | 4.210 | 4.030 | 4.040 | 6,645 | -0.09(-2.18%) |
Jun 29, 2023 | 4.050 | 4.130 | 4.050 | 4.130 | 457 | +0.08(+1.98%) |
Jun 28, 2023 | 4.190 | 4.190 | 4.040 | 4.050 | 2,110 | +0.00(+0.00%) |
Jun 27, 2023 | 4.160 | 4.190 | 4.050 | 4.050 | 23,819 | -0.20(-4.68%) |
Jun 26, 2023 | 4.110 | 4.260 | 4.050 | 4.249 | 41,025 | +0.10(+2.38%) |
Jun 23, 2023 | 4.090 | 4.150 | 4.030 | 4.150 | 7,269 | +0.05(+1.22%) |
Jun 22, 2023 | 4.080 | 4.100 | 4.050 | 4.100 | 4,475 | -0.04(-0.97%) |
Jun 21, 2023 | 4.050 | 4.140 | 4.050 | 4.140 | 2,906 | +0.10(+2.48%) |
Jun 20, 2023 | 4.120 | 4.348 | 4.000 | 4.040 | 5,578 | -0.08(-2.06%) |
Jun 16, 2023 | 4.280 | 4.400 | 4.060 | 4.125 | 6,047 | -0.12(-2.83%) |
Jun 15, 2023 | 4.230 | 4.301 | 4.201 | 4.245 | 2,225 | -0.09(-2.01%) |
Jun 14, 2023 | 4.310 | 4.332 | 4.310 | 4.332 | 1,058 | +0.03(+0.75%) |
Jun 13, 2023 | 4.570 | 4.570 | 4.290 | 4.300 | 11,567 | -0.08(-1.83%) |
Jun 12, 2023 | 4.300 | 4.650 | 4.100 | 4.380 | 89,973 | +0.38(+9.50%) |
Jun 09, 2023 | 4.100 | 4.100 | 4.000 | 4.000 | 3,280 | -0.10(-2.44%) |
Jun 08, 2023 | 4.000 | 4.100 | 3.870 | 4.100 | 15,111 | +0.06(+1.46%) |
Jun 07, 2023 | 4.090 | 4.105 | 4.000 | 4.041 | 2,827 | -0.03(-0.71%) |
Jun 06, 2023 | 4.020 | 4.160 | 4.000 | 4.070 | 2,899 | -0.07(-1.76%) |
Jun 01, 2023 | 4.143 | 188 | +0.15(+3.83%) | |||
May 31, 2023 | 4.050 | 4.240 | 3.990 | 3.990 | 2,713 | +0.00(+0.00%) |
May 30, 2023 | 4.060 | 4.120 | 3.950 | 3.990 | 4,892 | -0.07(-1.72%) |
May 26, 2023 | 4.040 | 4.202 | 4.040 | 4.060 | 850 | -0.05(-1.22%) |
May 25, 2023 | 4.080 | 4.110 | 4.050 | 4.110 | 1,051 | +0.01(+0.24%) |
May 24, 2023 | 4.110 | 4.118 | 4.053 | 4.100 | 4,000 | -0.12(-2.84%) |
May 22, 2023 | 4.220 | 304 | +0.00(+0.00%) | |||
May 19, 2023 | 4.050 | 4.220 | 4.050 | 4.220 | 1,619 | +0.00(+0.00%) |
May 18, 2023 | 4.070 | 4.230 | 4.070 | 4.220 | 2,256 | +0.05(+1.20%) |
May 17, 2023 | 4.205 | 4.205 | 4.170 | 4.170 | 551 | -0.02(-0.48%) |
May 16, 2023 | 4.122 | 4.270 | 4.122 | 4.190 | 2,337 | -0.13(-3.01%) |
May 15, 2023 | 3.990 | 4.320 | 3.990 | 4.320 | 2,248 | +0.06(+1.41%) |
May 12, 2023 | 4.180 | 4.260 | 4.080 | 4.260 | 9,928 | +0.06(+1.43%) |
May 11, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 959 | +0.00(+0.00%) |
May 10, 2023 | 4.187 | 4.200 | 4.187 | 4.200 | 1,453 | +0.12(+2.94%) |
May 09, 2023 | 4.239 | 4.240 | 4.060 | 4.080 | 976 | -0.06(-1.45%) |
May 04, 2023 | 4.140 | 383 | +0.08(+1.97%) | |||
May 03, 2023 | 4.200 | 4.270 | 4.060 | 4.060 | 11,193 | -0.16(-3.79%) |
May 02, 2023 | 4.200 | 4.285 | 4.200 | 4.220 | 766 | +0.02(+0.48%) |
May 01, 2023 | 4.150 | 4.240 | 4.150 | 4.200 | 1,208 | +0.01(+0.24%) |
Apr 28, 2023 | 4.105 | 4.190 | 4.105 | 4.190 | 2,376 | +0.17(+4.19%) |
Apr 27, 2023 | 4.170 | 4.170 | 4.021 | 4.021 | 2,169 | -0.10(-2.39%) |
Apr 26, 2023 | 4.140 | 4.140 | 4.120 | 4.120 | 1,455 | +0.00(+0.00%) |
Apr 25, 2023 | 4.175 | 4.175 | 4.120 | 4.120 | 854 | -0.13(-3.06%) |
Apr 24, 2023 | 4.190 | 4.250 | 4.000 | 4.250 | 21,649 | -0.10(-2.30%) |
Apr 21, 2023 | 4.485 | 4.485 | 4.330 | 4.350 | 5,518 | -0.15(-3.33%) |
Apr 20, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 683 | -0.05(-1.10%) |
Apr 19, 2023 | 4.450 | 4.600 | 4.450 | 4.550 | 1,592 | +0.10(+2.25%) |
Apr 18, 2023 | 4.580 | 4.580 | 4.450 | 4.450 | 3,245 | -0.02(-0.45%) |
Apr 17, 2023 | 4.740 | 4.740 | 4.420 | 4.470 | 10,402 | +0.08(+1.82%) |
Apr 14, 2023 | 4.390 | 4.410 | 4.390 | 4.390 | 1,576 | -0.06(-1.35%) |
Apr 13, 2023 | 4.450 | 4.455 | 4.380 | 4.450 | 2,186 | +0.07(+1.61%) |
Apr 12, 2023 | 4.537 | 4.537 | 4.380 | 4.380 | 599 | -0.14(-3.11%) |
Apr 11, 2023 | 4.450 | 4.600 | 4.450 | 4.520 | 3,950 | +0.07(+1.57%) |
Apr 10, 2023 | 4.390 | 4.600 | 4.390 | 4.450 | 4,194 | +0.06(+1.37%) |
Apr 06, 2023 | 4.380 | 4.400 | 4.380 | 4.390 | 512 | +0.01(+0.23%) |
Apr 05, 2023 | 4.315 | 4.380 | 4.315 | 4.380 | 458 | +0.01(+0.23%) |
Apr 04, 2023 | 4.340 | 4.370 | 4.340 | 4.370 | 866 | +0.08(+1.86%) |
Apr 03, 2023 | 4.200 | 4.375 | 4.200 | 4.290 | 2,196 | -0.01(-0.23%) |
Mar 31, 2023 | 4.320 | 4.380 | 4.150 | 4.300 | 16,734 | -0.06(-1.38%) |
Mar 30, 2023 | 4.170 | 4.400 | 4.170 | 4.360 | 22,465 | +0.13(+3.07%) |
Mar 29, 2023 | 4.100 | 4.263 | 4.100 | 4.230 | 4,172 | +0.11(+2.67%) |
Mar 28, 2023 | 4.120 | 4.190 | 4.120 | 4.120 | 2,578 | -0.08(-2.02%) |
Mar 27, 2023 | 4.040 | 4.279 | 4.040 | 4.205 | 11,580 | +0.12(+2.81%) |
Mar 24, 2023 | 4.050 | 4.090 | 4.040 | 4.090 | 2,356 | +0.07(+1.65%) |
Mar 23, 2023 | 4.010 | 4.220 | 3.990 | 4.024 | 4,306 | -0.03(-0.65%) |
Mar 22, 2023 | 4.000 | 4.080 | 3.880 | 4.050 | 19,422 | +0.09(+2.27%) |
Mar 21, 2023 | 4.000 | 4.093 | 3.960 | 3.960 | 14,576 | -0.04(-1.00%) |
Mar 20, 2023 | 4.070 | 4.083 | 3.960 | 4.000 | 5,391 | +0.12(+3.09%) |
Mar 17, 2023 | 4.160 | 4.250 | 3.880 | 3.880 | 25,046 | -0.40(-9.35%) |
Mar 16, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 1,403 | +0.03(+0.71%) |
Mar 15, 2023 | 4.340 | 4.340 | 4.043 | 4.250 | 13,081 | +0.07(+1.67%) |
Mar 14, 2023 | 4.290 | 4.300 | 4.180 | 4.180 | 6,552 | -0.00(-0.07%) |
Mar 13, 2023 | 4.050 | 4.430 | 4.050 | 4.183 | 12,922 | -0.18(-4.03%) |
Mar 10, 2023 | 4.220 | 4.360 | 4.155 | 4.359 | 4,694 | +0.11(+2.56%) |
Mar 09, 2023 | 4.366 | 4.399 | 4.250 | 4.250 | 3,996 | -0.16(-3.63%) |
Mar 08, 2023 | 4.410 | 4.430 | 4.270 | 4.410 | 2,677 | -0.05(-1.12%) |
Mar 07, 2023 | 4.460 | 4.460 | 4.460 | 4.460 | 2,846 | +0.02(+0.45%) |
Mar 06, 2023 | 4.355 | 4.440 | 4.355 | 4.440 | 1,344 | +0.16(+3.74%) |
Mar 03, 2023 | 4.350 | 4.350 | 4.270 | 4.280 | 4,212 | +0.01(+0.23%) |
Mar 02, 2023 | 4.180 | 4.338 | 4.180 | 4.270 | 1,062 | -0.06(-1.39%) |
Mar 01, 2023 | 4.415 | 4.415 | 4.330 | 4.330 | 1,269 | +0.00(+0.07%) |
Feb 28, 2023 | 4.320 | 4.327 | 4.320 | 4.327 | 853 | +0.01(+0.14%) |
Feb 27, 2023 | 4.330 | 4.378 | 4.321 | 4.321 | 717 | +0.04(+0.95%) |
Feb 24, 2023 | 4.170 | 4.280 | 4.170 | 4.280 | 404 | +0.03(+0.71%) |
Feb 23, 2023 | 4.182 | 4.250 | 4.180 | 4.250 | 4,996 | +0.08(+1.92%) |
Feb 22, 2023 | 4.170 | 4.170 | 4.170 | 4.170 | 710 | -0.01(-0.24%) |
Feb 21, 2023 | 4.240 | 4.300 | 4.180 | 4.180 | 2,616 | +0.01(+0.24%) |
Feb 17, 2023 | 4.069 | 4.250 | 4.068 | 4.170 | 32,363 | +0.08(+1.88%) |
Feb 16, 2023 | 4.100 | 4.145 | 4.093 | 4.093 | 2,673 | -0.01(-0.17%) |
Feb 15, 2023 | 4.160 | 4.165 | 4.100 | 4.100 | 2,427 | -0.06(-1.39%) |
Feb 14, 2023 | 4.111 | 4.158 | 4.100 | 4.158 | 5,874 | +0.02(+0.51%) |
Feb 13, 2023 | 4.137 | 4.137 | 4.137 | 4.137 | 361 | -0.00(-0.05%) |
Feb 10, 2023 | 4.110 | 4.139 | 4.110 | 4.139 | 427 | -0.02(-0.55%) |
Feb 09, 2023 | 4.100 | 4.170 | 4.100 | 4.162 | 3,662 | +0.10(+2.41%) |
Feb 08, 2023 | 4.064 | 4.064 | 4.064 | 4.064 | 531 | -0.01(-0.16%) |
Feb 07, 2023 | 4.178 | 4.178 | 4.050 | 4.070 | 1,117 | +0.02(+0.49%) |
Feb 06, 2023 | 4.050 | 4.106 | 4.050 | 4.050 | 938 | -0.01(-0.25%) |
Feb 03, 2023 | 4.090 | 4.090 | 4.060 | 4.060 | 1,947 | +0.01(+0.25%) |
Feb 02, 2023 | 4.134 | 4.147 | 4.050 | 4.050 | 5,911 | -0.04(-0.98%) |
Feb 01, 2023 | 4.121 | 4.150 | 4.052 | 4.090 | 1,695 | +0.00(+0.00%) |
Jan 31, 2023 | 4.050 | 4.179 | 4.050 | 4.090 | 1,819 | -0.08(-1.85%) |
Jan 30, 2023 | 4.150 | 4.186 | 4.150 | 4.167 | 2,545 | +0.15(+3.66%) |
Jan 27, 2023 | 4.020 | 4.020 | 4.020 | 4.020 | 232 | -0.08(-1.95%) |
Jan 26, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 705 | -0.01(-0.12%) |
Jan 25, 2023 | 4.010 | 4.210 | 4.000 | 4.105 | 2,371 | -0.10(-2.49%) |
Jan 24, 2023 | 4.000 | 4.210 | 4.000 | 4.210 | 4,893 | +0.06(+1.39%) |
Jan 23, 2023 | 4.220 | 4.220 | 4.037 | 4.152 | 2,178 | +0.11(+2.78%) |
Jan 20, 2023 | 4.040 | 4.125 | 4.040 | 4.040 | 2,158 | -0.11(-2.65%) |
Jan 19, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,763 | +0.03(+0.73%) |
Jan 17, 2023 | 4.120 | 220 | +0.10(+2.49%) | |||
Jan 13, 2023 | 3.910 | 4.105 | 3.910 | 4.020 | 3,146 | -0.16(-3.83%) |
Jan 12, 2023 | 4.180 | 4.180 | 4.180 | 4.180 | 212 | +0.12(+2.96%) |
Jan 10, 2023 | 4.060 | 198 | +0.02(+0.50%) | |||
Jan 09, 2023 | 4.040 | 4.040 | 4.040 | 4.040 | 340 | -0.10(-2.44%) |
Jan 06, 2023 | 4.140 | 4.141 | 4.140 | 4.141 | 447 | +0.10(+2.37%) |
Jan 05, 2023 | 4.240 | 4.260 | 4.045 | 4.045 | 1,386 | -0.19(-4.59%) |
Jan 04, 2023 | 3.890 | 4.250 | 3.890 | 4.240 | 6,918 | +0.06(+1.44%) |
Jan 03, 2023 | 4.320 | 4.320 | 4.158 | 4.180 | 923 | -0.24(-5.43%) |
Dec 30, 2022 | 4.681 | 4.707 | 4.420 | 4.420 | 6,058 | -0.24(-5.15%) |
Dec 29, 2022 | 4.840 | 4.850 | 4.510 | 4.660 | 30,094 | +0.00(+0.00%) |
Dec 28, 2022 | 4.840 | 4.840 | 4.510 | 4.660 | 3,991 | -0.09(-1.89%) |
Dec 27, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 7,193 | +0.39(+8.94%) |
Dec 23, 2022 | 4.310 | 4.750 | 4.310 | 4.360 | 13,025 | +0.18(+4.30%) |
Dec 22, 2022 | 4.030 | 4.610 | 4.030 | 4.180 | 13,379 | +0.61(+17.10%) |
Dec 21, 2022 | 3.390 | 3.740 | 3.390 | 3.570 | 2,986 | +0.07(+2.00%) |
Dec 20, 2022 | 3.675 | 3.735 | 3.500 | 3.500 | 2,391 | -0.07(-1.96%) |
Dec 19, 2022 | 3.570 | 3.718 | 3.570 | 3.570 | 1,982 | -0.11(-2.99%) |
Dec 16, 2022 | 3.660 | 3.680 | 3.615 | 3.680 | 996 | -0.02(-0.54%) |
Dec 15, 2022 | 3.940 | 3.940 | 3.670 | 3.700 | 1,273 | -0.24(-6.09%) |
Dec 14, 2022 | 3.644 | 3.940 | 3.636 | 3.940 | 2,764 | +0.38(+10.62%) |
Dec 13, 2022 | 3.610 | 3.780 | 3.510 | 3.562 | 5,476 | -0.17(-4.54%) |
Dec 12, 2022 | 3.750 | 3.750 | 3.586 | 3.731 | 1,261 | -0.03(-0.86%) |
Dec 09, 2022 | 3.763 | 3.763 | 3.763 | 3.763 | 624 | +0.04(+1.16%) |
Dec 08, 2022 | 3.723 | 3.853 | 3.720 | 3.720 | 1,048 | +0.02(+0.54%) |
Dec 07, 2022 | 3.810 | 3.810 | 3.700 | 3.700 | 529 | -0.01(-0.27%) |
Dec 06, 2022 | 3.750 | 3.750 | 3.710 | 3.710 | 751 | -0.03(-0.80%) |
Dec 02, 2022 | 3.740 | 228 | -0.27(-6.73%) | |||
Nov 30, 2022 | 4.010 | 251 | -0.06(-1.47%) | |||
Nov 29, 2022 | 4.040 | 4.080 | 4.040 | 4.070 | 1,541 | +0.18(+4.63%) |
Nov 28, 2022 | 3.920 | 4.003 | 3.850 | 3.890 | 5,368 | -0.03(-0.79%) |
Nov 25, 2022 | 3.921 | 3.921 | 3.921 | 3.921 | 139 | +0.07(+1.85%) |
Nov 22, 2022 | 3.850 | 25 | -0.12(-3.02%) | |||
Nov 21, 2022 | 3.690 | 4.000 | 3.690 | 3.970 | 13,044 | +0.29(+7.87%) |
Nov 18, 2022 | 3.780 | 3.780 | 3.680 | 3.680 | 1,985 | +0.00(+0.00%) |
Nov 17, 2022 | 3.580 | 3.820 | 3.580 | 3.680 | 1,326 | -0.07(-1.87%) |
Nov 16, 2022 | 3.500 | 3.750 | 3.500 | 3.750 | 923 | +0.18(+5.04%) |
Nov 15, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 994 | +0.08(+2.27%) |
Nov 14, 2022 | 3.590 | 3.590 | 3.406 | 3.491 | 2,481 | -0.10(-2.77%) |
Nov 11, 2022 | 3.410 | 3.590 | 3.400 | 3.590 | 1,458 | +0.16(+4.66%) |
Nov 10, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 1,604 | +0.00(+0.00%) |
Nov 09, 2022 | 3.380 | 3.535 | 3.380 | 3.430 | 683 | -0.07(-1.96%) |
Nov 08, 2022 | 3.500 | 3.500 | 3.430 | 3.498 | 4,012 | -0.24(-6.38%) |
Nov 07, 2022 | 3.737 | 3.737 | 3.737 | 3.737 | 833 | -0.03(-0.87%) |
Nov 03, 2022 | 3.770 | 168 | +0.19(+5.31%) | |||
Nov 02, 2022 | 3.576 | 3.580 | 3.576 | 3.580 | 1,471 | +0.03(+0.85%) |
Nov 01, 2022 | 3.760 | 3.764 | 3.550 | 3.550 | 1,035 | -0.02(-0.56%) |
Oct 31, 2022 | 3.650 | 3.825 | 3.570 | 3.570 | 3,761 | -0.04(-1.11%) |
Oct 28, 2022 | 3.570 | 3.710 | 3.430 | 3.610 | 4,550 | +0.13(+3.74%) |
Oct 27, 2022 | 3.540 | 3.538 | 3.430 | 3.480 | 1,526 | +0.13(+3.88%) |
Oct 26, 2022 | 3.410 | 3.410 | 3.350 | 3.350 | 871 | -0.07(-2.05%) |
Oct 24, 2022 | 3.420 | 199 | +0.01(+0.29%) | |||
Oct 21, 2022 | 3.380 | 3.410 | 3.380 | 3.410 | 1,734 | -0.07(-2.01%) |
Oct 20, 2022 | 3.380 | 3.480 | 3.380 | 3.480 | 600 | +0.05(+1.46%) |
Oct 19, 2022 | 3.410 | 3.430 | 3.410 | 3.430 | 874 | +0.00(+0.00%) |
Oct 18, 2022 | 3.380 | 3.430 | 3.380 | 3.430 | 1,527 | -0.02(-0.58%) |
Oct 17, 2022 | 3.450 | 3.558 | 3.420 | 3.450 | 1,277 | -0.00(-0.01%) |
Oct 14, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 243 | -0.05(-1.42%) |
Oct 13, 2022 | 3.430 | 3.500 | 3.430 | 3.500 | 599 | +0.05(+1.45%) |
Oct 12, 2022 | 3.450 | 3.450 | 3.450 | 3.450 | 432 | -0.06(-1.71%) |
Oct 11, 2022 | 3.455 | 3.658 | 3.393 | 3.510 | 2,754 | +0.03(+0.86%) |
Oct 10, 2022 | 3.480 | 3.480 | 3.447 | 3.480 | 1,081 | +0.02(+0.58%) |
Oct 07, 2022 | 3.539 | 3.539 | 3.460 | 3.460 | 1,416 | -0.09(-2.54%) |
Oct 06, 2022 | 3.677 | 3.677 | 3.470 | 3.550 | 1,163 | +0.04(+1.14%) |
Oct 05, 2022 | 3.560 | 3.760 | 3.510 | 3.510 | 2,232 | +0.04(+1.15%) |
Oct 04, 2022 | 3.800 | 3.800 | 3.470 | 3.470 | 602 | +0.04(+1.17%) |
Oct 03, 2022 | 3.500 | 3.500 | 3.430 | 3.430 | 648 | -0.02(-0.58%) |
Sep 30, 2022 | 3.560 | 3.640 | 3.440 | 3.450 | 2,634 | -0.07(-1.99%) |
Sep 29, 2022 | 3.550 | 3.550 | 3.430 | 3.520 | 7,238 | +0.04(+1.15%) |
Sep 28, 2022 | 3.570 | 3.637 | 3.480 | 3.480 | 2,032 | +0.01(+0.29%) |
Sep 27, 2022 | 3.452 | 3.520 | 3.444 | 3.470 | 2,027 | -0.02(-0.57%) |
Sep 26, 2022 | 3.490 | 3.661 | 3.370 | 3.490 | 3,786 | +0.17(+5.12%) |
Sep 23, 2022 | 3.610 | 3.650 | 3.320 | 3.320 | 8,341 | -0.27(-7.50%) |
Sep 22, 2022 | 3.810 | 3.820 | 3.570 | 3.589 | 12,079 | -0.30(-7.74%) |
Sep 21, 2022 | 3.830 | 3.930 | 3.830 | 3.890 | 2,294 | +0.05(+1.33%) |
Sep 20, 2022 | 3.830 | 3.865 | 3.830 | 3.839 | 1,782 | -0.04(-1.06%) |
Sep 19, 2022 | 3.900 | 4.070 | 3.810 | 3.880 | 2,959 | -0.11(-2.75%) |
Sep 16, 2022 | 3.950 | 3.990 | 3.840 | 3.990 | 4,003 | +0.15(+3.91%) |
Sep 15, 2022 | 4.000 | 4.000 | 3.840 | 3.840 | 1,696 | -0.01(-0.26%) |
Sep 14, 2022 | 3.980 | 4.017 | 3.840 | 3.850 | 7,642 | -0.16(-3.99%) |
Sep 13, 2022 | 3.860 | 4.150 | 3.860 | 4.010 | 4,652 | -0.24(-5.65%) |
Sep 12, 2022 | 4.480 | 4.600 | 4.250 | 4.250 | 10,573 | +0.09(+2.16%) |
Sep 09, 2022 | 4.070 | 4.170 | 4.070 | 4.160 | 2,599 | +0.01(+0.25%) |
Sep 08, 2022 | 4.000 | 4.150 | 3.960 | 4.150 | 12,381 | +0.16(+4.01%) |
Sep 07, 2022 | 3.940 | 3.990 | 3.930 | 3.990 | 8,327 | +0.06(+1.53%) |
Sep 06, 2022 | 3.910 | 3.930 | 3.840 | 3.930 | 4,621 | +0.09(+2.34%) |
Sep 02, 2022 | 3.840 | 3.880 | 3.820 | 3.840 | 4,500 | +0.02(+0.57%) |
Sep 01, 2022 | 3.818 | 3.818 | 3.818 | 3.818 | 897 | +0.09(+2.36%) |
Aug 31, 2022 | 3.630 | 3.730 | 3.610 | 3.730 | 1,565 | +0.05(+1.36%) |
Aug 30, 2022 | 3.690 | 3.778 | 3.680 | 3.680 | 11,347 | -0.00(-0.01%) |
Aug 29, 2022 | 3.753 | 3.755 | 3.670 | 3.680 | 4,801 | +0.01(+0.28%) |
Aug 26, 2022 | 3.670 | 3.695 | 3.630 | 3.670 | 2,653 | +0.05(+1.38%) |
Aug 25, 2022 | 3.810 | 3.810 | 3.620 | 3.620 | 1,817 | -0.21(-5.48%) |
Aug 24, 2022 | 3.630 | 3.830 | 3.630 | 3.830 | 1,620 | +0.20(+5.51%) |
Aug 23, 2022 | 3.660 | 3.846 | 3.620 | 3.630 | 6,412 | -0.08(-2.16%) |
Aug 22, 2022 | 3.610 | 3.710 | 3.600 | 3.710 | 6,271 | -0.12(-3.13%) |
Aug 19, 2022 | 3.710 | 3.848 | 3.600 | 3.830 | 5,606 | +0.03(+0.79%) |
Aug 18, 2022 | 3.610 | 3.800 | 3.600 | 3.800 | 3,141 | +0.22(+6.15%) |
Aug 17, 2022 | 3.560 | 3.690 | 3.560 | 3.580 | 3,296 | +0.02(+0.56%) |
Aug 16, 2022 | 3.820 | 3.820 | 3.560 | 3.560 | 3,365 | -0.07(-1.80%) |
Aug 15, 2022 | 3.560 | 3.710 | 3.560 | 3.625 | 3,026 | +0.08(+2.12%) |
Aug 12, 2022 | 3.540 | 3.680 | 3.490 | 3.550 | 2,228 | -0.10(-2.74%) |
Aug 11, 2022 | 3.860 | 3.930 | 3.630 | 3.650 | 2,604 | -0.24(-6.17%) |
Aug 10, 2022 | 3.630 | 3.900 | 3.610 | 3.890 | 4,877 | +0.22(+5.99%) |
Aug 09, 2022 | 3.910 | 3.910 | 3.620 | 3.670 | 2,440 | -0.16(-4.18%) |
Aug 08, 2022 | 3.600 | 3.862 | 3.600 | 3.830 | 9,471 | +0.12(+3.10%) |
Aug 05, 2022 | 3.680 | 3.870 | 3.530 | 3.715 | 6,834 | +0.01(+0.36%) |
Aug 04, 2022 | 3.540 | 3.702 | 3.510 | 3.702 | 6,457 | -0.15(-3.85%) |
Aug 03, 2022 | 3.640 | 3.850 | 3.550 | 3.850 | 4,054 | +0.16(+4.34%) |
Aug 02, 2022 | 3.690 | 3.700 | 3.680 | 3.690 | 1,061 | -0.02(-0.54%) |