Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 4.482 | 4.551 | 4.454 | 4.491 | 354,538 | +0.03(+0.62%) |
Jul 28, 2023 | 4.546 | 4.588 | 4.445 | 4.463 | 380,618 | -0.03(-0.72%) |
Jul 27, 2023 | 4.528 | 4.556 | 4.445 | 4.496 | 409,536 | -0.02(-0.41%) |
Jul 26, 2023 | 4.514 | 4.593 | 4.482 | 4.514 | 368,883 | +0.01(+0.21%) |
Jul 25, 2023 | 4.399 | 4.523 | 4.399 | 4.505 | 320,369 | +0.10(+2.20%) |
Jul 24, 2023 | 4.385 | 4.472 | 4.375 | 4.408 | 233,949 | +0.01(+0.21%) |
Jul 21, 2023 | 4.491 | 4.491 | 4.399 | 4.399 | 399,028 | -0.07(-1.65%) |
Jul 20, 2023 | 4.482 | 4.486 | 4.403 | 4.472 | 279,911 | +0.02(+0.41%) |
Jul 19, 2023 | 4.348 | 4.459 | 4.343 | 4.454 | 284,651 | +0.11(+2.55%) |
Jul 18, 2023 | 4.265 | 4.389 | 4.265 | 4.343 | 303,972 | +0.07(+1.62%) |
Jul 17, 2023 | 4.269 | 4.325 | 4.255 | 4.274 | 258,822 | -0.01(-0.32%) |
Jul 14, 2023 | 4.389 | 4.389 | 4.204 | 4.288 | 268,624 | -0.08(-1.90%) |
Jul 13, 2023 | 4.375 | 4.389 | 4.325 | 4.371 | 402,238 | +0.00(+0.11%) |
Jul 12, 2023 | 4.292 | 4.394 | 4.251 | 4.366 | 461,096 | +0.14(+3.28%) |
Jul 11, 2023 | 4.154 | 4.228 | 4.135 | 4.228 | 338,987 | +0.10(+2.35%) |
Jul 10, 2023 | 4.066 | 4.135 | 4.061 | 4.131 | 267,135 | +0.06(+1.36%) |
Jul 07, 2023 | 4.043 | 4.121 | 4.034 | 4.075 | 331,117 | +0.05(+1.26%) |
Jul 06, 2023 | 3.983 | 4.029 | 3.946 | 4.024 | 329,204 | +0.02(+0.58%) |
Jul 05, 2023 | 4.135 | 4.135 | 3.990 | 4.001 | 393,635 | -0.16(-3.88%) |
Jul 03, 2023 | 4.117 | 4.163 | 4.089 | 4.163 | 234,191 | +0.07(+1.81%) |
Jun 30, 2023 | 4.075 | 4.144 | 4.028 | 4.089 | 343,673 | +0.06(+1.37%) |
Jun 29, 2023 | 3.927 | 4.075 | 3.909 | 4.034 | 574,276 | +0.15(+3.93%) |
Jun 28, 2023 | 3.849 | 3.890 | 3.816 | 3.881 | 338,699 | +0.03(+0.84%) |
Jun 27, 2023 | 3.900 | 3.938 | 3.846 | 3.849 | 534,584 | -0.03(-0.83%) |
Jun 26, 2023 | 3.973 | 4.117 | 3.881 | 3.881 | 1,392,426 | -0.05(-1.29%) |
Jun 23, 2023 | 3.766 | 3.937 | 3.738 | 3.932 | 1,303,358 | +0.15(+3.91%) |
Jun 22, 2023 | 3.886 | 3.927 | 3.784 | 3.784 | 445,099 | -0.12(-3.08%) |
Jun 21, 2023 | 3.950 | 3.960 | 3.895 | 3.904 | 364,552 | -0.06(-1.52%) |
Jun 20, 2023 | 3.923 | 4.022 | 3.867 | 3.964 | 518,728 | +0.03(+0.82%) |
Jun 16, 2023 | 4.089 | 4.094 | 3.858 | 3.932 | 2,509,089 | -0.12(-2.85%) |
Jun 15, 2023 | 4.075 | 4.080 | 3.983 | 4.047 | 673,256 | +0.50(+14.06%) |
May 08, 2023 | 3.530 | 3.574 | 3.507 | 3.548 | 240,580 | +0.03(+0.78%) |
May 05, 2023 | 3.539 | 3.555 | 3.480 | 3.521 | 276,300 | +0.04(+1.19%) |
May 04, 2023 | 3.452 | 3.484 | 3.415 | 3.480 | 238,697 | -0.00(-0.13%) |
May 03, 2023 | 3.489 | 3.537 | 3.466 | 3.484 | 445,976 | +0.03(+0.80%) |
May 02, 2023 | 3.457 | 3.466 | 3.360 | 3.457 | 371,990 | -0.02(-0.53%) |
May 01, 2023 | 3.415 | 3.503 | 3.415 | 3.475 | 316,376 | +0.04(+1.07%) |
Apr 28, 2023 | 3.429 | 3.498 | 3.429 | 3.438 | 204,249 | +0.00(+0.13%) |
Apr 27, 2023 | 3.406 | 3.457 | 3.393 | 3.434 | 187,117 | +0.05(+1.49%) |
Apr 26, 2023 | 3.393 | 3.417 | 3.351 | 3.383 | 178,278 | -0.04(-1.07%) |
Apr 25, 2023 | 3.475 | 3.475 | 3.411 | 3.420 | 252,736 | -0.10(-2.86%) |
Apr 24, 2023 | 3.498 | 3.558 | 3.484 | 3.521 | 363,498 | +0.00(+0.13%) |
Apr 21, 2023 | 3.622 | 3.622 | 3.448 | 3.516 | 355,757 | -0.11(-2.91%) |
Apr 20, 2023 | 3.530 | 3.631 | 3.519 | 3.622 | 346,035 | +0.07(+2.07%) |
Apr 19, 2023 | 3.580 | 3.588 | 3.532 | 3.548 | 230,367 | -0.02(-0.64%) |
Apr 18, 2023 | 3.636 | 3.642 | 3.571 | 3.571 | 277,380 | -0.04(-1.14%) |
Apr 17, 2023 | 3.626 | 3.640 | 3.576 | 3.613 | 253,678 | -0.01(-0.38%) |
Apr 14, 2023 | 3.713 | 3.736 | 3.599 | 3.626 | 363,335 | -0.08(-2.22%) |
Apr 13, 2023 | 3.654 | 3.732 | 3.652 | 3.709 | 279,635 | +0.06(+1.76%) |
Apr 12, 2023 | 3.677 | 3.732 | 3.631 | 3.645 | 396,348 | +0.00(+0.13%) |
Apr 11, 2023 | 3.571 | 3.691 | 3.571 | 3.640 | 316,437 | +0.08(+2.32%) |
Apr 10, 2023 | 3.498 | 3.564 | 3.493 | 3.558 | 235,231 | +0.06(+1.70%) |
Apr 06, 2023 | 3.397 | 3.516 | 3.393 | 3.498 | 552,335 | +0.07(+2.14%) |
Apr 05, 2023 | 3.406 | 3.437 | 3.393 | 3.425 | 390,712 | +0.00(+0.00%) |
Apr 04, 2023 | 3.452 | 3.470 | 3.374 | 3.425 | 349,364 | -0.04(-1.19%) |
Apr 03, 2023 | 3.402 | 3.506 | 3.397 | 3.466 | 503,274 | +0.08(+2.44%) |
Mar 31, 2023 | 3.324 | 3.388 | 3.307 | 3.383 | 426,308 | +0.08(+2.36%) |
Mar 30, 2023 | 3.324 | 3.358 | 3.273 | 3.305 | 396,289 | -0.01(-0.28%) |
Mar 29, 2023 | 3.370 | 3.388 | 3.246 | 3.315 | 593,364 | -0.02(-0.55%) |
Mar 28, 2023 | 3.342 | 3.342 | 3.287 | 3.333 | 302,761 | -0.01(-0.41%) |
Mar 27, 2023 | 3.338 | 3.360 | 3.301 | 3.347 | 278,355 | +0.04(+1.25%) |
Mar 24, 2023 | 3.237 | 3.319 | 3.186 | 3.305 | 296,675 | +0.04(+1.26%) |
Mar 23, 2023 | 3.305 | 3.340 | 3.223 | 3.264 | 313,955 | -0.03(-0.84%) |
Mar 22, 2023 | 3.356 | 3.397 | 3.287 | 3.292 | 356,765 | -0.06(-1.78%) |
Mar 21, 2023 | 3.370 | 3.443 | 3.333 | 3.351 | 396,165 | +0.03(+0.97%) |
Mar 20, 2023 | 3.379 | 3.390 | 3.273 | 3.319 | 502,124 | -0.04(-1.09%) |
Mar 17, 2023 | 3.356 | 3.406 | 3.278 | 3.356 | 1,218,822 | -0.05(-1.35%) |
Mar 16, 2023 | 3.324 | 3.470 | 3.287 | 3.402 | 494,967 | +0.03(+0.82%) |
Mar 15, 2023 | 3.393 | 3.434 | 3.227 | 3.374 | 1,158,470 | -0.39(-10.46%) |
Mar 14, 2023 | 3.750 | 3.846 | 3.713 | 3.768 | 564,746 | +0.10(+2.75%) |
Mar 13, 2023 | 3.636 | 3.686 | 3.608 | 3.668 | 335,829 | -0.06(-1.60%) |
Mar 10, 2023 | 3.865 | 3.881 | 3.484 | 3.727 | 626,410 | -0.18(-4.69%) |
Mar 09, 2023 | 3.984 | 3.989 | 3.897 | 3.911 | 294,989 | -0.07(-1.73%) |
Mar 08, 2023 | 3.933 | 3.984 | 3.888 | 3.979 | 276,457 | +0.06(+1.52%) |
Mar 07, 2023 | 3.920 | 3.984 | 3.892 | 3.920 | 180,466 | +0.00(+0.00%) |
Mar 06, 2023 | 4.071 | 4.107 | 3.883 | 3.920 | 642,874 | -0.14(-3.50%) |
Mar 03, 2023 | 3.989 | 4.117 | 3.970 | 4.062 | 319,452 | +0.09(+2.19%) |
Mar 02, 2023 | 3.979 | 4.007 | 3.950 | 3.975 | 315,820 | -0.04(-0.91%) |
Mar 01, 2023 | 4.011 | 4.062 | 3.979 | 4.011 | 378,944 | +0.00(+0.00%) |
Feb 28, 2023 | 3.943 | 4.076 | 3.920 | 4.011 | 502,257 | +0.08(+1.98%) |
Feb 27, 2023 | 3.965 | 3.993 | 3.911 | 3.933 | 279,036 | -0.00(-0.12%) |
Feb 24, 2023 | 3.933 | 3.960 | 3.902 | 3.938 | 240,476 | -0.04(-0.92%) |
Feb 23, 2023 | 4.029 | 4.056 | 3.961 | 3.974 | 207,357 | -0.04(-1.02%) |
Feb 22, 2023 | 4.047 | 4.056 | 3.952 | 4.015 | 340,785 | -0.03(-0.68%) |
Feb 21, 2023 | 4.129 | 4.134 | 4.034 | 4.043 | 482,976 | -0.10(-2.52%) |
Feb 17, 2023 | 4.134 | 4.166 | 4.075 | 4.147 | 595,231 | +0.02(+0.44%) |
Feb 16, 2023 | 4.143 | 4.179 | 4.102 | 4.129 | 306,036 | -0.06(-1.41%) |
Feb 15, 2023 | 4.088 | 4.188 | 4.059 | 4.188 | 282,417 | +0.08(+1.88%) |
Feb 14, 2023 | 4.111 | 4.188 | 4.075 | 4.111 | 336,152 | +0.00(+0.11%) |
Feb 13, 2023 | 4.084 | 4.129 | 4.070 | 4.106 | 232,633 | +0.02(+0.56%) |
Feb 10, 2023 | 4.047 | 4.111 | 3.947 | 4.084 | 448,627 | +0.04(+0.90%) |
Feb 09, 2023 | 4.134 | 4.134 | 3.956 | 4.047 | 537,869 | -0.07(-1.66%) |
Feb 08, 2023 | 4.120 | 4.175 | 4.088 | 4.116 | 323,847 | -0.03(-0.66%) |
Feb 07, 2023 | 4.147 | 4.209 | 4.072 | 4.143 | 337,101 | -0.01(-0.33%) |
Feb 06, 2023 | 4.129 | 4.161 | 3.879 | 4.157 | 760,710 | -0.01(-0.22%) |
Feb 03, 2023 | 4.120 | 4.184 | 4.088 | 4.166 | 539,701 | +0.01(+0.22%) |
Feb 02, 2023 | 4.216 | 4.248 | 4.084 | 4.157 | 496,335 | -0.05(-1.08%) |
Feb 01, 2023 | 4.220 | 4.298 | 4.134 | 4.202 | 501,146 | -0.02(-0.43%) |
Jan 31, 2023 | 4.138 | 4.257 | 4.137 | 4.220 | 251,964 | +0.10(+2.43%) |
Jan 30, 2023 | 4.097 | 4.170 | 4.075 | 4.120 | 276,425 | +0.00(+0.00%) |
Jan 27, 2023 | 4.166 | 4.175 | 4.111 | 4.120 | 291,971 | -0.07(-1.63%) |
Jan 26, 2023 | 4.166 | 4.202 | 4.104 | 4.188 | 374,530 | -0.05(-1.29%) |
Jan 25, 2023 | 4.234 | 4.261 | 4.198 | 4.243 | 229,964 | -0.02(-0.53%) |
Jan 24, 2023 | 4.257 | 4.311 | 4.211 | 4.266 | 311,758 | -0.04(-0.95%) |
Jan 23, 2023 | 4.361 | 4.402 | 4.269 | 4.307 | 377,339 | -0.05(-1.25%) |
Jan 20, 2023 | 4.302 | 4.412 | 4.234 | 4.361 | 604,263 | +0.10(+2.24%) |
Jan 19, 2023 | 4.234 | 4.279 | 4.187 | 4.266 | 330,057 | -0.00(-0.11%) |
Jan 18, 2023 | 4.357 | 4.439 | 4.257 | 4.270 | 409,744 | -0.06(-1.47%) |
Jan 17, 2023 | 4.375 | 4.393 | 4.284 | 4.334 | 355,941 | -0.03(-0.63%) |
Jan 13, 2023 | 4.188 | 4.377 | 4.179 | 4.361 | 371,303 | +0.14(+3.34%) |
Jan 12, 2023 | 4.229 | 4.246 | 4.161 | 4.220 | 371,966 | -0.01(-0.22%) |
Jan 11, 2023 | 4.207 | 4.343 | 4.202 | 4.229 | 495,547 | +0.05(+1.20%) |
Jan 10, 2023 | 3.974 | 4.193 | 3.956 | 4.179 | 556,201 | +0.23(+5.76%) |
Jan 09, 2023 | 3.984 | 4.009 | 3.902 | 3.952 | 472,951 | +0.02(+0.46%) |
Jan 06, 2023 | 3.870 | 4.006 | 3.870 | 3.933 | 304,599 | +0.10(+2.49%) |
Jan 05, 2023 | 3.870 | 3.870 | 3.783 | 3.838 | 265,890 | -0.07(-1.75%) |
Jan 04, 2023 | 3.984 | 3.984 | 3.861 | 3.906 | 586,889 | -0.03(-0.69%) |
Jan 03, 2023 | 3.788 | 4.047 | 3.788 | 3.933 | 690,031 | +0.23(+6.27%) |
Dec 30, 2022 | 3.710 | 3.715 | 3.667 | 3.701 | 626,431 | -0.04(-0.97%) |
Dec 29, 2022 | 3.756 | 3.787 | 3.726 | 3.738 | 611,958 | +0.00(+0.00%) |
Dec 28, 2022 | 3.811 | 3.856 | 3.715 | 3.738 | 401,064 | -0.07(-1.91%) |
Dec 27, 2022 | 3.806 | 3.902 | 3.774 | 3.811 | 413,173 | +0.00(+0.12%) |
Dec 23, 2022 | 3.815 | 3.829 | 3.720 | 3.806 | 291,367 | -0.02(-0.48%) |
Dec 22, 2022 | 3.897 | 3.897 | 3.742 | 3.824 | 278,002 | -0.10(-2.44%) |
Dec 21, 2022 | 3.938 | 3.990 | 3.906 | 3.920 | 550,908 | +0.00(+0.00%) |
Dec 20, 2022 | 3.883 | 3.993 | 3.874 | 3.920 | 455,955 | -0.01(-0.23%) |
Dec 19, 2022 | 4.029 | 4.056 | 3.929 | 3.929 | 581,207 | -0.08(-1.93%) |
Dec 16, 2022 | 3.788 | 4.011 | 3.788 | 4.006 | 2,937,408 | +0.18(+4.76%) |
Dec 15, 2022 | 3.856 | 3.961 | 3.824 | 3.824 | 463,693 | -0.10(-2.44%) |
Dec 14, 2022 | 3.829 | 4.015 | 3.797 | 3.920 | 392,510 | +0.05(+1.41%) |
Dec 13, 2022 | 3.893 | 3.961 | 3.838 | 3.865 | 1,328,327 | +0.09(+2.29%) |
Dec 12, 2022 | 3.729 | 3.842 | 3.724 | 3.779 | 406,399 | +0.04(+1.10%) |
Dec 09, 2022 | 3.938 | 3.952 | 3.733 | 3.738 | 216,534 | -0.24(-5.96%) |
Dec 08, 2022 | 4.034 | 4.097 | 3.875 | 3.974 | 398,116 | -0.05(-1.36%) |
Dec 07, 2022 | 3.938 | 4.050 | 3.933 | 4.029 | 405,777 | +0.07(+1.72%) |
Dec 06, 2022 | 4.015 | 4.047 | 3.893 | 3.961 | 520,416 | -0.05(-1.36%) |
Dec 05, 2022 | 3.933 | 4.061 | 3.911 | 4.015 | 366,811 | +0.08(+2.08%) |
Dec 02, 2022 | 3.933 | 4.015 | 3.879 | 3.933 | 199,799 | -0.05(-1.26%) |
Dec 01, 2022 | 4.020 | 4.052 | 3.924 | 3.984 | 227,190 | -0.04(-1.02%) |
Nov 30, 2022 | 3.861 | 4.043 | 3.824 | 4.025 | 680,232 | +0.19(+4.99%) |
Nov 29, 2022 | 3.797 | 3.933 | 3.797 | 3.833 | 280,560 | +0.02(+0.47%) |
Nov 28, 2022 | 3.806 | 3.883 | 3.788 | 3.815 | 317,915 | +0.00(+0.12%) |
Nov 25, 2022 | 3.820 | 3.901 | 3.811 | 3.811 | 210,521 | +0.00(+0.00%) |
Nov 23, 2022 | 3.802 | 3.820 | 3.770 | 3.811 | 227,607 | +0.01(+0.36%) |
Nov 22, 2022 | 3.766 | 3.811 | 3.735 | 3.797 | 219,345 | +0.07(+1.82%) |
Nov 21, 2022 | 3.643 | 3.750 | 3.643 | 3.729 | 260,646 | +0.05(+1.23%) |
Nov 18, 2022 | 3.756 | 3.779 | 3.675 | 3.684 | 298,653 | -0.02(-0.49%) |
Nov 17, 2022 | 3.512 | 3.734 | 3.481 | 3.702 | 487,462 | +0.12(+3.41%) |
Nov 16, 2022 | 3.648 | 3.662 | 3.549 | 3.580 | 171,759 | -0.10(-2.82%) |
Nov 15, 2022 | 3.698 | 3.775 | 3.646 | 3.684 | 325,865 | -0.01(-0.24%) |
Nov 14, 2022 | 3.734 | 3.784 | 3.662 | 3.693 | 345,060 | -0.04(-1.09%) |
Nov 11, 2022 | 3.653 | 3.860 | 3.653 | 3.734 | 616,431 | +0.09(+2.61%) |
Nov 10, 2022 | 3.178 | 3.657 | 3.178 | 3.639 | 668,424 | +0.61(+20.33%) |
Nov 09, 2022 | 3.097 | 3.128 | 3.020 | 3.024 | 255,151 | -0.07(-2.34%) |
Nov 08, 2022 | 3.151 | 3.196 | 3.060 | 3.097 | 218,825 | -0.05(-1.72%) |
Nov 07, 2022 | 3.187 | 3.219 | 3.137 | 3.151 | 282,907 | +0.01(+0.29%) |
Nov 04, 2022 | 2.961 | 3.155 | 2.961 | 3.142 | 272,273 | +0.21(+7.25%) |
Nov 03, 2022 | 2.893 | 2.970 | 2.870 | 2.929 | 223,431 | +0.02(+0.78%) |
Nov 02, 2022 | 3.002 | 3.038 | 2.898 | 2.907 | 267,004 | -0.11(-3.74%) |
Nov 01, 2022 | 3.056 | 3.056 | 2.943 | 3.020 | 711,094 | -0.07(-2.34%) |
Oct 31, 2022 | 3.133 | 3.173 | 3.069 | 3.092 | 393,582 | -0.05(-1.72%) |
Oct 28, 2022 | 3.047 | 3.171 | 3.047 | 3.146 | 316,910 | +0.10(+3.26%) |
Oct 27, 2022 | 2.997 | 3.092 | 2.979 | 3.047 | 265,274 | +0.05(+1.81%) |
Oct 26, 2022 | 2.965 | 3.038 | 2.938 | 2.993 | 291,886 | +0.05(+1.53%) |
Oct 25, 2022 | 2.943 | 2.979 | 2.910 | 2.947 | 213,907 | +0.01(+0.31%) |
Oct 24, 2022 | 2.970 | 2.974 | 2.907 | 2.938 | 194,566 | -0.01(-0.46%) |
Oct 21, 2022 | 2.902 | 2.968 | 2.870 | 2.952 | 154,984 | +0.07(+2.35%) |
Oct 20, 2022 | 2.902 | 2.947 | 2.812 | 2.884 | 214,148 | -0.03(-1.09%) |
Oct 19, 2022 | 2.925 | 2.965 | 2.895 | 2.916 | 196,683 | -0.02(-0.62%) |
Oct 18, 2022 | 2.911 | 2.983 | 2.907 | 2.934 | 218,004 | +0.05(+1.88%) |
Oct 17, 2022 | 2.839 | 2.884 | 2.830 | 2.880 | 311,256 | +0.10(+3.58%) |
Oct 14, 2022 | 2.861 | 2.861 | 2.780 | 2.780 | 346,629 | -0.06(-2.07%) |
Oct 13, 2022 | 2.672 | 2.870 | 2.663 | 2.839 | 308,986 | +0.12(+4.49%) |
Oct 12, 2022 | 2.771 | 2.771 | 2.690 | 2.717 | 244,117 | -0.06(-2.12%) |
Oct 11, 2022 | 2.717 | 2.776 | 2.694 | 2.776 | 361,132 | +0.03(+1.15%) |
Oct 10, 2022 | 2.654 | 2.780 | 2.654 | 2.744 | 288,141 | +0.09(+3.41%) |
Oct 07, 2022 | 2.708 | 2.712 | 2.635 | 2.654 | 382,669 | -0.07(-2.65%) |
Oct 06, 2022 | 2.730 | 2.762 | 2.681 | 2.726 | 462,166 | -0.03(-1.15%) |
Oct 05, 2022 | 2.812 | 2.821 | 2.617 | 2.757 | 322,832 | -0.08(-2.87%) |
Oct 04, 2022 | 2.884 | 2.925 | 2.830 | 2.839 | 931,484 | -0.05(-1.57%) |
Oct 03, 2022 | 2.757 | 2.907 | 2.753 | 2.884 | 291,773 | +0.15(+5.63%) |
Sep 30, 2022 | 2.726 | 2.785 | 2.710 | 2.730 | 503,746 | -0.00(-0.17%) |
Sep 29, 2022 | 2.708 | 2.744 | 2.667 | 2.735 | 295,629 | +0.00(+0.17%) |
Sep 28, 2022 | 2.672 | 2.762 | 2.649 | 2.730 | 329,522 | +0.06(+2.20%) |
Sep 27, 2022 | 2.676 | 2.717 | 2.624 | 2.672 | 215,250 | +0.03(+1.20%) |
Sep 26, 2022 | 2.658 | 2.699 | 2.608 | 2.640 | 253,704 | -0.02(-0.68%) |
Sep 23, 2022 | 2.726 | 2.726 | 2.624 | 2.658 | 413,421 | -0.10(-3.76%) |
Sep 22, 2022 | 2.785 | 2.789 | 2.739 | 2.762 | 322,160 | -0.03(-0.97%) |
Sep 21, 2022 | 2.870 | 2.884 | 2.785 | 2.789 | 193,978 | -0.07(-2.37%) |
Sep 20, 2022 | 2.870 | 2.880 | 2.830 | 2.857 | 290,789 | -0.05(-1.86%) |
Sep 19, 2022 | 2.866 | 2.920 | 2.857 | 2.911 | 513,422 | +0.00(+0.16%) |
Sep 16, 2022 | 2.789 | 2.911 | 2.776 | 2.907 | 874,233 | +0.09(+3.04%) |
Sep 15, 2022 | 2.803 | 2.857 | 2.780 | 2.821 | 645,316 | +0.00(+0.16%) |
Sep 14, 2022 | 2.911 | 2.920 | 2.803 | 2.816 | 572,020 | -0.11(-3.71%) |
Sep 13, 2022 | 3.011 | 3.011 | 2.902 | 2.925 | 577,599 | -0.13(-4.15%) |
Sep 12, 2022 | 3.033 | 3.078 | 2.995 | 3.051 | 420,836 | +0.04(+1.35%) |
Sep 09, 2022 | 3.029 | 3.044 | 2.997 | 3.011 | 442,674 | -0.00(-0.15%) |
Sep 08, 2022 | 3.047 | 3.074 | 2.992 | 3.015 | 415,013 | -0.05(-1.62%) |
Sep 07, 2022 | 3.020 | 3.069 | 3.008 | 3.065 | 323,516 | +0.02(+0.59%) |
Sep 06, 2022 | 3.110 | 3.142 | 2.997 | 3.047 | 588,023 | -0.05(-1.46%) |
Sep 02, 2022 | 3.205 | 3.250 | 3.074 | 3.092 | 403,112 | -0.08(-2.56%) |
Sep 01, 2022 | 3.250 | 3.255 | 3.128 | 3.173 | 573,984 | -0.12(-3.70%) |
Aug 31, 2022 | 3.232 | 3.304 | 3.196 | 3.295 | 915,968 | +0.05(+1.67%) |
Aug 30, 2022 | 3.317 | 3.349 | 3.221 | 3.241 | 564,116 | -0.08(-2.43%) |
Aug 29, 2022 | 3.241 | 3.331 | 3.219 | 3.322 | 365,791 | +0.06(+1.93%) |
Aug 26, 2022 | 3.317 | 3.318 | 3.255 | 3.259 | 277,706 | -0.07(-2.02%) |
Aug 25, 2022 | 3.264 | 3.326 | 3.237 | 3.326 | 262,078 | +0.06(+1.92%) |
Aug 24, 2022 | 3.282 | 3.308 | 3.237 | 3.264 | 162,514 | -0.02(-0.55%) |
Aug 23, 2022 | 3.219 | 3.301 | 3.219 | 3.282 | 263,867 | +0.07(+2.09%) |
Aug 22, 2022 | 3.282 | 3.283 | 3.199 | 3.214 | 726,943 | -0.11(-3.37%) |
Aug 19, 2022 | 3.371 | 3.371 | 3.277 | 3.326 | 393,467 | -0.04(-1.07%) |
Aug 18, 2022 | 3.317 | 3.376 | 3.299 | 3.362 | 250,253 | +0.04(+1.21%) |
Aug 17, 2022 | 3.344 | 3.371 | 3.286 | 3.322 | 248,939 | -0.06(-1.85%) |
Aug 16, 2022 | 3.420 | 3.452 | 3.344 | 3.385 | 382,499 | -0.03(-0.92%) |
Aug 15, 2022 | 3.443 | 3.465 | 3.367 | 3.416 | 333,451 | -0.03(-0.91%) |
Aug 12, 2022 | 3.456 | 3.456 | 3.326 | 3.447 | 411,103 | +0.03(+0.79%) |
Aug 11, 2022 | 3.358 | 3.443 | 3.344 | 3.420 | 462,734 | +0.10(+2.97%) |
Aug 10, 2022 | 3.322 | 3.416 | 3.308 | 3.322 | 423,925 | +0.02(+0.68%) |
Aug 09, 2022 | 3.349 | 3.380 | 3.250 | 3.299 | 517,328 | +0.02(+0.55%) |
Aug 08, 2022 | 3.214 | 3.308 | 3.212 | 3.282 | 372,197 | +0.06(+1.81%) |
Aug 05, 2022 | 3.210 | 3.255 | 3.125 | 3.223 | 459,488 | +0.00(+0.14%) |
Aug 04, 2022 | 3.259 | 3.270 | 3.192 | 3.219 | 321,342 | -0.05(-1.51%) |
Aug 03, 2022 | 3.237 | 3.273 | 3.205 | 3.268 | 402,604 | +0.06(+1.82%) |
Aug 02, 2022 | 3.304 | 3.304 | 3.192 | 3.210 | 271,121 | -0.07(-2.05%) |