Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.640 | 3.720 | 3.640 | 3.670 | 97,350 | +0.02(+0.55%) |
Oct 30, 2023 | 3.640 | 3.680 | 3.640 | 3.650 | 120,858 | -0.05(-1.35%) |
Oct 27, 2023 | 3.790 | 3.790 | 3.690 | 3.700 | 15,519 | +0.02(+0.54%) |
Oct 26, 2023 | 3.750 | 3.750 | 3.680 | 3.680 | 37,137 | -0.08(-2.13%) |
Oct 25, 2023 | 3.800 | 3.800 | 3.760 | 3.760 | 40,747 | -0.03(-0.79%) |
Oct 24, 2023 | 3.800 | 3.840 | 3.790 | 3.790 | 155,637 | -0.10(-2.57%) |
Oct 23, 2023 | 4.015 | 4.015 | 3.790 | 3.890 | 133,859 | +0.10(+2.64%) |
Oct 20, 2023 | 3.875 | 3.875 | 3.790 | 3.790 | 18,288 | +0.01(+0.26%) |
Oct 19, 2023 | 3.880 | 3.890 | 3.780 | 3.780 | 51,701 | -0.02(-0.53%) |
Oct 18, 2023 | 3.900 | 3.900 | 3.800 | 3.800 | 20,403 | -0.01(-0.26%) |
Oct 17, 2023 | 3.840 | 3.870 | 3.810 | 3.810 | 115,484 | +0.00(+0.00%) |
Oct 16, 2023 | 3.800 | 3.860 | 3.780 | 3.810 | 40,220 | +0.01(+0.26%) |
Oct 13, 2023 | 3.780 | 4.000 | 3.780 | 3.800 | 9,698 | -0.13(-3.31%) |
Oct 12, 2023 | 4.000 | 4.030 | 3.880 | 3.930 | 39,308 | +0.00(+0.00%) |
Oct 11, 2023 | 3.800 | 3.970 | 3.800 | 3.930 | 13,475 | -0.06(-1.50%) |
Oct 10, 2023 | 3.930 | 3.990 | 3.780 | 3.990 | 21,986 | +0.07(+1.79%) |
Oct 09, 2023 | 3.990 | 3.990 | 3.880 | 3.920 | 102,552 | +0.08(+2.08%) |
Oct 06, 2023 | 3.720 | 4.020 | 3.720 | 3.840 | 8,244 | -0.05(-1.29%) |
Oct 05, 2023 | 3.800 | 3.920 | 3.800 | 3.890 | 30,451 | +0.10(+2.57%) |
Oct 04, 2023 | 3.835 | 3.835 | 3.760 | 3.792 | 24,605 | +0.00(+0.07%) |
Oct 03, 2023 | 3.810 | 3.810 | 3.750 | 3.790 | 47,707 | -0.06(-1.66%) |
Oct 02, 2023 | 3.840 | 4.000 | 3.810 | 3.854 | 147,188 | -0.34(-8.02%) |
Sep 29, 2023 | 4.280 | 4.280 | 4.080 | 4.190 | 11,271 | +0.03(+0.78%) |
Sep 28, 2023 | 4.070 | 4.180 | 4.050 | 4.157 | 56,001 | +0.10(+2.40%) |
Sep 27, 2023 | 4.190 | 4.190 | 4.010 | 4.060 | 62,753 | -0.01(-0.25%) |
Sep 26, 2023 | 4.095 | 4.112 | 4.050 | 4.070 | 18,318 | -0.07(-1.69%) |
Sep 25, 2023 | 4.135 | 4.190 | 4.138 | 4.140 | 8,987 | -0.05(-1.19%) |
Sep 22, 2023 | 4.239 | 4.317 | 4.090 | 4.190 | 16,028 | -0.11(-2.56%) |
Sep 21, 2023 | 4.130 | 4.300 | 4.130 | 4.300 | 49,042 | +0.13(+3.12%) |
Sep 20, 2023 | 4.160 | 4.320 | 4.160 | 4.170 | 59,017 | -0.09(-2.11%) |
Sep 19, 2023 | 4.300 | 4.300 | 4.150 | 4.260 | 84,453 | +0.05(+1.19%) |
Sep 18, 2023 | 4.330 | 4.330 | 4.151 | 4.210 | 30,021 | +0.01(+0.24%) |
Sep 15, 2023 | 4.020 | 4.200 | 4.020 | 4.200 | 25,297 | +0.04(+0.84%) |
Sep 14, 2023 | 4.290 | 4.290 | 3.980 | 4.165 | 63,859 | +0.12(+3.09%) |
Sep 13, 2023 | 4.160 | 4.160 | 3.880 | 4.040 | 56,449 | -0.08(-1.94%) |
Sep 12, 2023 | 3.930 | 4.120 | 3.930 | 4.120 | 127,565 | +0.12(+3.00%) |
Sep 11, 2023 | 3.945 | 4.000 | 3.890 | 4.000 | 48,296 | +0.03(+0.76%) |
Sep 08, 2023 | 3.895 | 4.030 | 3.871 | 3.970 | 38,524 | +0.04(+1.02%) |
Sep 07, 2023 | 3.890 | 3.990 | 3.790 | 3.930 | 143,569 | -0.07(-1.75%) |
Sep 06, 2023 | 3.860 | 4.000 | 3.860 | 4.000 | 62,447 | +0.14(+3.63%) |
Sep 05, 2023 | 3.900 | 4.000 | 3.800 | 3.860 | 22,136 | -0.10(-2.53%) |
Sep 01, 2023 | 3.985 | 3.985 | 3.928 | 3.960 | 34,662 | +0.05(+1.28%) |
Aug 31, 2023 | 3.750 | 3.940 | 3.750 | 3.910 | 50,825 | -0.03(-0.76%) |
Aug 30, 2023 | 4.000 | 4.000 | 3.840 | 3.940 | 18,862 | +0.01(+0.25%) |
Aug 29, 2023 | 3.824 | 3.950 | 3.824 | 3.930 | 51,833 | +0.12(+3.29%) |
Aug 28, 2023 | 3.700 | 3.820 | 3.630 | 3.805 | 108,021 | +0.02(+0.40%) |
Aug 25, 2023 | 3.750 | 3.820 | 3.723 | 3.790 | 50,020 | +0.02(+0.53%) |
Aug 24, 2023 | 3.800 | 3.810 | 3.730 | 3.770 | 224,121 | -0.11(-2.84%) |
Aug 23, 2023 | 3.940 | 3.940 | 3.640 | 3.880 | 78,664 | +0.04(+1.04%) |
Aug 22, 2023 | 3.810 | 3.840 | 3.730 | 3.840 | 231,740 | +0.13(+3.50%) |
Aug 21, 2023 | 3.650 | 3.750 | 3.610 | 3.710 | 81,959 | -0.02(-0.40%) |
Aug 18, 2023 | 3.540 | 3.742 | 3.540 | 3.725 | 42,162 | +0.06(+1.50%) |
Aug 17, 2023 | 3.665 | 3.790 | 3.665 | 3.670 | 358,543 | -0.21(-5.41%) |
Aug 16, 2023 | 3.800 | 3.900 | 3.700 | 3.880 | 120,414 | -0.06(-1.52%) |
Aug 15, 2023 | 3.830 | 3.975 | 3.790 | 3.940 | 123,636 | -0.09(-2.23%) |
Aug 14, 2023 | 4.000 | 4.070 | 3.990 | 4.030 | 80,842 | +0.05(+1.26%) |
Aug 11, 2023 | 3.950 | 4.020 | 3.930 | 3.980 | 16,760 | -0.02(-0.38%) |
Aug 10, 2023 | 3.880 | 4.070 | 3.880 | 3.995 | 75,269 | +0.02(+0.63%) |
Aug 09, 2023 | 3.790 | 4.000 | 3.790 | 3.970 | 206,604 | +0.04(+1.02%) |
Aug 08, 2023 | 3.870 | 3.940 | 3.760 | 3.930 | 108,798 | -0.04(-1.01%) |
Aug 07, 2023 | 4.000 | 4.010 | 3.970 | 3.970 | 117,539 | -0.01(-0.25%) |
Aug 04, 2023 | 4.038 | 4.080 | 3.960 | 3.980 | 35,948 | +0.17(+4.46%) |
Aug 03, 2023 | 3.805 | 3.840 | 3.805 | 3.810 | 141,940 | -0.13(-3.36%) |
Aug 02, 2023 | 3.910 | 3.962 | 3.820 | 3.942 | 35,304 | +0.03(+0.83%) |
Aug 01, 2023 | 4.060 | 4.060 | 3.872 | 3.910 | 33,344 | -0.04(-1.01%) |
Jul 31, 2023 | 3.950 | 4.050 | 3.950 | 3.950 | 38,421 | -0.05(-1.25%) |
Jul 28, 2023 | 3.970 | 4.000 | 3.930 | 4.000 | 90,361 | +0.08(+2.04%) |
Jul 27, 2023 | 3.960 | 3.960 | 3.880 | 3.920 | 82,269 | +0.09(+2.35%) |
Jul 26, 2023 | 3.650 | 3.860 | 3.650 | 3.830 | 33,127 | +0.01(+0.26%) |
Jul 25, 2023 | 3.790 | 3.900 | 3.680 | 3.820 | 128,123 | +0.02(+0.53%) |
Jul 24, 2023 | 3.720 | 3.950 | 3.720 | 3.800 | 53,299 | +0.01(+0.26%) |
Jul 21, 2023 | 3.887 | 3.910 | 3.730 | 3.790 | 47,079 | -0.03(-0.79%) |
Jul 20, 2023 | 3.730 | 3.863 | 3.730 | 3.820 | 53,646 | -0.10(-2.55%) |
Jul 19, 2023 | 3.930 | 4.000 | 3.770 | 3.920 | 27,151 | +0.07(+1.82%) |
Jul 18, 2023 | 3.800 | 3.900 | 3.800 | 3.850 | 53,608 | -0.23(-5.52%) |
Jul 17, 2023 | 3.910 | 4.200 | 3.910 | 4.075 | 62,557 | +0.00(+0.12%) |
Jul 14, 2023 | 4.000 | 4.110 | 4.000 | 4.070 | 27,188 | +0.07(+1.75%) |
Jul 13, 2023 | 3.930 | 4.000 | 3.930 | 4.000 | 108,697 | +0.10(+2.56%) |
Jul 12, 2023 | 3.890 | 3.930 | 3.850 | 3.900 | 63,405 | +0.06(+1.56%) |
Jul 11, 2023 | 3.880 | 3.880 | 3.800 | 3.840 | 170,116 | +0.02(+0.52%) |
Jul 10, 2023 | 3.870 | 3.870 | 3.730 | 3.820 | 57,052 | +0.06(+1.60%) |
Jul 07, 2023 | 3.680 | 3.810 | 3.660 | 3.760 | 66,547 | +0.08(+2.17%) |
Jul 06, 2023 | 3.580 | 3.740 | 3.580 | 3.680 | 122,021 | +0.10(+2.79%) |
Jul 05, 2023 | 3.480 | 3.600 | 3.480 | 3.580 | 47,492 | +0.12(+3.32%) |
Jul 03, 2023 | 3.415 | 3.490 | 3.400 | 3.465 | 21,139 | -0.02(-0.43%) |
Jun 30, 2023 | 3.480 | 3.520 | 3.460 | 3.480 | 90,150 | +0.02(+0.58%) |
Jun 29, 2023 | 3.425 | 3.490 | 3.350 | 3.460 | 53,534 | +0.11(+3.28%) |
Jun 28, 2023 | 3.400 | 3.400 | 3.250 | 3.350 | 82,703 | +0.06(+1.82%) |
Jun 27, 2023 | 3.220 | 3.420 | 3.220 | 3.290 | 190,542 | -0.02(-0.60%) |
Jun 26, 2023 | 3.400 | 3.400 | 3.260 | 3.310 | 62,711 | -0.09(-2.65%) |
Jun 23, 2023 | 3.500 | 3.500 | 3.350 | 3.400 | 122,235 | -0.04(-1.16%) |
Jun 22, 2023 | 3.410 | 3.500 | 3.410 | 3.440 | 100,553 | +0.03(+0.88%) |
Jun 21, 2023 | 3.510 | 3.510 | 3.400 | 3.410 | 100,707 | -0.06(-1.73%) |
Jun 20, 2023 | 3.660 | 3.690 | 3.460 | 3.470 | 91,036 | -0.14(-3.87%) |
Jun 16, 2023 | 3.780 | 3.780 | 3.594 | 3.610 | 98,480 | -0.07(-1.91%) |
Jun 15, 2023 | 3.700 | 3.790 | 3.570 | 3.680 | 186,119 | -1.27(-25.66%) |
May 08, 2023 | 4.870 | 4.950 | 4.850 | 4.950 | 4,560 | +0.00(+0.00%) |
May 05, 2023 | 5.060 | 5.060 | 4.810 | 4.950 | 8,208 | +0.03(+0.61%) |
May 04, 2023 | 4.925 | 4.960 | 4.885 | 4.920 | 24,778 | -0.07(-1.38%) |
May 03, 2023 | 4.770 | 5.030 | 4.770 | 4.989 | 13,890 | +0.13(+2.65%) |
May 02, 2023 | 4.845 | 4.870 | 4.830 | 4.860 | 19,636 | -0.05(-1.02%) |
May 01, 2023 | 5.140 | 5.140 | 4.740 | 4.910 | 27,041 | -0.05(-1.01%) |
Apr 28, 2023 | 4.880 | 5.000 | 4.840 | 4.960 | 8,426 | -0.14(-2.75%) |
Apr 27, 2023 | 4.900 | 5.160 | 4.900 | 5.100 | 20,623 | +0.06(+1.19%) |
Apr 26, 2023 | 5.030 | 5.046 | 5.015 | 5.040 | 9,937 | +0.05(+1.00%) |
Apr 25, 2023 | 5.090 | 5.090 | 4.942 | 4.990 | 10,916 | -0.08(-1.58%) |
Apr 24, 2023 | 4.940 | 5.110 | 4.940 | 5.070 | 8,928 | +0.13(+2.63%) |
Apr 21, 2023 | 5.120 | 5.120 | 4.940 | 4.940 | 8,988 | -0.23(-4.45%) |
Apr 20, 2023 | 4.820 | 5.190 | 4.820 | 5.170 | 12,737 | +0.19(+3.82%) |
Apr 19, 2023 | 5.120 | 5.120 | 4.980 | 4.980 | 6,854 | -0.19(-3.68%) |
Apr 18, 2023 | 5.260 | 5.260 | 5.090 | 5.170 | 14,135 | +0.09(+1.77%) |
Apr 17, 2023 | 5.020 | 5.080 | 4.942 | 5.080 | 9,903 | +0.09(+1.80%) |
Apr 14, 2023 | 5.000 | 5.030 | 4.980 | 4.990 | 15,428 | +0.07(+1.32%) |
Apr 13, 2023 | 4.905 | 4.947 | 4.880 | 4.925 | 13,557 | +0.12(+2.60%) |
Apr 12, 2023 | 4.720 | 4.850 | 4.720 | 4.800 | 30,359 | +0.01(+0.21%) |
Apr 11, 2023 | 4.940 | 4.940 | 4.550 | 4.790 | 38,854 | +0.07(+1.48%) |
Apr 10, 2023 | 4.745 | 4.830 | 4.720 | 4.720 | 25,773 | -0.08(-1.67%) |
Apr 06, 2023 | 4.690 | 4.800 | 4.680 | 4.800 | 7,297 | +0.11(+2.35%) |
Apr 05, 2023 | 4.710 | 4.800 | 4.620 | 4.690 | 30,485 | +0.01(+0.21%) |
Apr 04, 2023 | 4.690 | 4.690 | 4.600 | 4.680 | 56,303 | -0.14(-2.90%) |
Apr 03, 2023 | 4.680 | 4.820 | 4.630 | 4.820 | 49,584 | +0.15(+3.21%) |
Mar 31, 2023 | 4.490 | 4.710 | 4.490 | 4.670 | 32,897 | +0.01(+0.21%) |
Mar 30, 2023 | 4.710 | 4.710 | 4.660 | 4.660 | 27,706 | +0.00(+0.00%) |
Mar 29, 2023 | 4.610 | 4.770 | 4.610 | 4.660 | 11,228 | -0.13(-2.82%) |
Mar 28, 2023 | 4.660 | 4.810 | 4.660 | 4.795 | 26,732 | +0.04(+0.95%) |
Mar 27, 2023 | 4.770 | 4.870 | 4.730 | 4.750 | 11,510 | -0.15(-3.06%) |
Mar 24, 2023 | 4.750 | 4.900 | 4.750 | 4.900 | 7,676 | -0.03(-0.61%) |
Mar 23, 2023 | 4.864 | 4.930 | 4.822 | 4.930 | 8,247 | -0.09(-1.79%) |
Mar 22, 2023 | 4.985 | 5.100 | 4.940 | 5.020 | 41,405 | +0.26(+5.46%) |
Mar 21, 2023 | 4.746 | 4.790 | 4.737 | 4.760 | 17,757 | -0.05(-1.09%) |
Mar 20, 2023 | 4.840 | 4.840 | 4.710 | 4.812 | 16,449 | +0.12(+2.61%) |
Mar 17, 2023 | 4.713 | 4.730 | 4.690 | 4.690 | 21,944 | +0.00(+0.00%) |
Mar 16, 2023 | 4.630 | 4.740 | 4.630 | 4.690 | 30,497 | +0.10(+2.18%) |
Mar 15, 2023 | 4.650 | 4.650 | 4.590 | 4.590 | 26,871 | -0.13(-2.75%) |
Mar 14, 2023 | 4.730 | 4.770 | 4.710 | 4.720 | 34,751 | -0.11(-2.28%) |
Mar 13, 2023 | 4.790 | 4.840 | 4.770 | 4.830 | 30,094 | +0.01(+0.21%) |
Mar 10, 2023 | 4.930 | 4.930 | 4.810 | 4.820 | 124,141 | -0.20(-3.98%) |
Mar 09, 2023 | 4.909 | 5.120 | 4.909 | 5.020 | 17,983 | +0.09(+1.83%) |
Mar 08, 2023 | 4.940 | 4.940 | 4.920 | 4.930 | 13,287 | -0.02(-0.40%) |
Mar 07, 2023 | 4.950 | 4.980 | 4.940 | 4.950 | 29,910 | -0.06(-1.20%) |
Mar 06, 2023 | 5.040 | 5.040 | 4.980 | 5.010 | 22,782 | +0.00(+0.00%) |
Mar 03, 2023 | 4.990 | 5.060 | 4.990 | 5.010 | 22,620 | +0.00(+0.00%) |
Mar 02, 2023 | 4.920 | 5.010 | 4.910 | 5.010 | 49,127 | +0.02(+0.41%) |
Mar 01, 2023 | 4.985 | 5.004 | 4.960 | 4.989 | 32,281 | +0.05(+1.00%) |
Feb 28, 2023 | 5.030 | 5.030 | 4.830 | 4.940 | 150,802 | +0.00(+0.00%) |
Feb 27, 2023 | 4.980 | 4.980 | 4.810 | 4.940 | 19,659 | +0.04(+0.82%) |
Feb 24, 2023 | 4.950 | 4.980 | 4.870 | 4.900 | 25,842 | -0.05(-1.01%) |
Feb 23, 2023 | 4.850 | 5.040 | 4.850 | 4.950 | 23,400 | +0.04(+0.81%) |
Feb 22, 2023 | 4.878 | 5.030 | 4.878 | 4.910 | 32,064 | -0.10(-2.04%) |
Feb 21, 2023 | 4.980 | 5.050 | 4.980 | 5.013 | 22,718 | -0.06(-1.13%) |
Feb 17, 2023 | 5.150 | 5.150 | 4.980 | 5.070 | 21,639 | -0.26(-4.88%) |
Feb 16, 2023 | 5.200 | 5.330 | 5.200 | 5.330 | 29,120 | +0.02(+0.38%) |
Feb 15, 2023 | 5.267 | 5.310 | 5.030 | 5.310 | 7,648 | +0.49(+10.17%) |
Feb 14, 2023 | 4.940 | 4.960 | 4.820 | 4.820 | 27,526 | -0.29(-5.68%) |
Feb 13, 2023 | 5.180 | 5.180 | 4.990 | 5.110 | 27,599 | +0.10(+2.00%) |
Feb 10, 2023 | 4.940 | 5.010 | 4.940 | 5.010 | 29,136 | -0.05(-0.99%) |
Feb 09, 2023 | 5.091 | 5.091 | 5.035 | 5.060 | 20,652 | +0.00(+0.00%) |
Feb 08, 2023 | 5.180 | 5.180 | 5.030 | 5.060 | 21,202 | -0.08(-1.56%) |
Feb 07, 2023 | 5.100 | 5.140 | 5.050 | 5.140 | 22,404 | +0.11(+2.19%) |
Feb 06, 2023 | 4.940 | 5.030 | 4.940 | 5.030 | 13,888 | -0.12(-2.33%) |
Feb 03, 2023 | 5.200 | 5.290 | 5.140 | 5.150 | 12,467 | -0.03(-0.58%) |
Feb 02, 2023 | 5.185 | 5.220 | 5.170 | 5.180 | 15,055 | +0.01(+0.18%) |
Feb 01, 2023 | 5.050 | 5.220 | 5.050 | 5.170 | 41,901 | +0.12(+2.39%) |
Jan 31, 2023 | 5.160 | 5.160 | 5.010 | 5.050 | 29,192 | -0.05(-0.98%) |
Jan 30, 2023 | 5.060 | 5.150 | 5.060 | 5.100 | 22,766 | -0.04(-0.87%) |
Jan 27, 2023 | 5.130 | 5.150 | 5.130 | 5.145 | 28,544 | +0.11(+2.29%) |
Jan 26, 2023 | 5.030 | 5.070 | 5.000 | 5.030 | 24,654 | -0.04(-0.79%) |
Jan 25, 2023 | 5.020 | 5.080 | 4.990 | 5.070 | 12,166 | +0.00(+0.00%) |
Jan 24, 2023 | 5.100 | 5.100 | 5.000 | 5.070 | 68,594 | +0.02(+0.40%) |
Jan 23, 2023 | 5.020 | 5.060 | 5.006 | 5.050 | 23,478 | +0.10(+2.02%) |
Jan 20, 2023 | 4.910 | 4.955 | 4.910 | 4.950 | 19,495 | +0.09(+1.85%) |
Jan 19, 2023 | 4.870 | 4.870 | 4.830 | 4.860 | 34,920 | -0.01(-0.21%) |
Jan 18, 2023 | 4.820 | 4.910 | 4.820 | 4.870 | 26,002 | -0.02(-0.37%) |
Jan 17, 2023 | 4.900 | 4.900 | 4.870 | 4.888 | 10,353 | +0.07(+1.41%) |
Jan 13, 2023 | 4.770 | 4.820 | 4.770 | 4.820 | 69,167 | -0.01(-0.21%) |
Jan 12, 2023 | 4.910 | 4.910 | 4.730 | 4.830 | 43,045 | +0.17(+3.65%) |
Jan 11, 2023 | 4.650 | 4.710 | 4.650 | 4.660 | 13,758 | -0.03(-0.64%) |
Jan 10, 2023 | 4.670 | 4.690 | 4.650 | 4.690 | 29,884 | -0.12(-2.49%) |
Jan 09, 2023 | 4.760 | 4.810 | 4.580 | 4.810 | 14,248 | +0.04(+0.84%) |
Jan 06, 2023 | 4.690 | 4.770 | 4.670 | 4.770 | 10,172 | +0.18(+3.92%) |
Jan 05, 2023 | 4.550 | 4.635 | 4.550 | 4.590 | 64,925 | +0.15(+3.38%) |
Jan 04, 2023 | 4.400 | 4.534 | 4.380 | 4.440 | 34,825 | -0.03(-0.67%) |
Jan 03, 2023 | 4.480 | 4.530 | 4.470 | 4.470 | 11,401 | +0.02(+0.45%) |
Dec 30, 2022 | 4.690 | 4.690 | 4.450 | 4.450 | 28,788 | -0.03(-0.67%) |
Dec 29, 2022 | 4.470 | 4.510 | 4.430 | 4.480 | 41,219 | +0.23(+5.41%) |
Dec 28, 2022 | 4.290 | 4.370 | 4.250 | 4.250 | 39,551 | -0.11(-2.52%) |
Dec 27, 2022 | 4.410 | 4.423 | 4.360 | 4.360 | 73,266 | -0.05(-1.13%) |
Dec 23, 2022 | 4.415 | 4.425 | 4.400 | 4.410 | 19,700 | -0.03(-0.68%) |
Dec 22, 2022 | 4.420 | 4.450 | 4.390 | 4.440 | 35,920 | -0.02(-0.45%) |
Dec 21, 2022 | 4.470 | 4.540 | 4.460 | 4.460 | 64,339 | +0.07(+1.59%) |
Dec 20, 2022 | 4.410 | 4.426 | 4.390 | 4.390 | 54,265 | -0.03(-0.68%) |
Dec 19, 2022 | 4.390 | 4.480 | 4.390 | 4.420 | 51,170 | +0.00(+0.00%) |
Dec 16, 2022 | 4.470 | 4.470 | 4.400 | 4.420 | 15,715 | -0.04(-1.01%) |
Dec 15, 2022 | 4.480 | 4.525 | 4.450 | 4.465 | 31,270 | -0.19(-3.98%) |
Dec 14, 2022 | 4.650 | 4.680 | 4.590 | 4.650 | 9,442 | -0.06(-1.27%) |
Dec 13, 2022 | 4.730 | 4.800 | 4.710 | 4.710 | 30,661 | +0.06(+1.29%) |
Dec 12, 2022 | 4.660 | 4.670 | 4.630 | 4.650 | 16,342 | -0.16(-3.33%) |
Dec 09, 2022 | 4.810 | 4.830 | 4.770 | 4.810 | 8,511 | -0.02(-0.41%) |
Dec 08, 2022 | 4.760 | 4.830 | 4.760 | 4.830 | 9,454 | +0.09(+1.90%) |
Dec 07, 2022 | 4.765 | 4.810 | 4.740 | 4.740 | 18,938 | +0.04(+0.85%) |
Dec 06, 2022 | 4.800 | 4.800 | 4.700 | 4.700 | 8,166 | -0.12(-2.49%) |
Dec 05, 2022 | 4.900 | 4.930 | 4.810 | 4.820 | 23,060 | -0.15(-3.12%) |
Dec 02, 2022 | 4.925 | 4.990 | 4.920 | 4.975 | 4,688 | +0.14(+3.00%) |
Dec 01, 2022 | 4.506 | 4.860 | 4.506 | 4.830 | 20,011 | +0.04(+0.94%) |
Nov 30, 2022 | 4.610 | 4.785 | 4.610 | 4.785 | 15,754 | -0.04(-0.73%) |
Nov 29, 2022 | 4.800 | 4.850 | 4.799 | 4.820 | 15,981 | +0.00(+0.10%) |
Nov 28, 2022 | 4.890 | 4.890 | 4.815 | 4.815 | 21,579 | +0.06(+1.16%) |
Nov 25, 2022 | 4.770 | 4.780 | 4.745 | 4.760 | 4,171 | +0.12(+2.59%) |
Nov 23, 2022 | 4.400 | 4.690 | 4.400 | 4.640 | 19,111 | +0.04(+0.87%) |
Nov 22, 2022 | 4.555 | 4.600 | 4.555 | 4.600 | 6,170 | -0.05(-1.08%) |
Nov 21, 2022 | 4.500 | 4.665 | 4.500 | 4.650 | 20,199 | -0.11(-2.41%) |
Nov 18, 2022 | 4.800 | 4.800 | 4.750 | 4.765 | 12,339 | -0.25(-5.08%) |
Nov 17, 2022 | 5.200 | 5.200 | 4.990 | 5.020 | 8,570 | -0.04(-0.79%) |
Nov 16, 2022 | 5.150 | 5.150 | 5.060 | 5.060 | 84,160 | -0.09(-1.75%) |
Nov 15, 2022 | 5.235 | 5.303 | 5.130 | 5.150 | 23,053 | +0.10(+1.98%) |
Nov 14, 2022 | 5.060 | 5.220 | 5.020 | 5.050 | 27,096 | +0.23(+4.77%) |
Nov 11, 2022 | 4.768 | 4.940 | 4.740 | 4.820 | 59,574 | +0.00(+0.00%) |
Nov 10, 2022 | 4.810 | 4.860 | 4.550 | 4.820 | 38,220 | -0.02(-0.41%) |
Nov 09, 2022 | 4.900 | 4.900 | 4.740 | 4.840 | 25,360 | +0.17(+3.64%) |
Nov 08, 2022 | 4.550 | 4.680 | 4.550 | 4.670 | 192,424 | +0.04(+0.86%) |
Nov 07, 2022 | 4.560 | 4.690 | 4.460 | 4.630 | 74,132 | +0.03(+0.65%) |
Nov 04, 2022 | 4.670 | 4.670 | 4.414 | 4.600 | 34,302 | +0.07(+1.55%) |
Nov 03, 2022 | 4.341 | 4.633 | 4.341 | 4.530 | 33,777 | -0.05(-1.09%) |
Nov 02, 2022 | 4.610 | 4.680 | 4.580 | 4.580 | 193,853 | +0.01(+0.22%) |