Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.585 | 2.966 | 2.560 | 2.915 | 500,392 | +0.31(+11.75%) |
Oct 30, 2023 | 2.710 | 2.810 | 2.510 | 2.608 | 797,327 | -0.17(-6.17%) |
Oct 27, 2023 | 2.950 | 3.060 | 2.710 | 2.780 | 567,785 | -0.26(-8.55%) |
Oct 26, 2023 | 3.290 | 3.290 | 2.950 | 3.040 | 431,232 | -0.14(-4.25%) |
Oct 25, 2023 | 3.400 | 3.450 | 3.147 | 3.175 | 575,823 | -0.34(-9.80%) |
Oct 24, 2023 | 3.500 | 3.520 | 3.260 | 3.520 | 1,076,836 | +0.02(+0.57%) |
Oct 23, 2023 | 3.680 | 3.690 | 3.450 | 3.500 | 391,607 | -0.18(-4.89%) |
Oct 20, 2023 | 3.640 | 3.690 | 3.550 | 3.680 | 408,190 | -0.02(-0.54%) |
Oct 19, 2023 | 3.570 | 3.800 | 3.570 | 3.700 | 335,659 | +0.10(+2.78%) |
Oct 18, 2023 | 4.050 | 4.300 | 3.600 | 3.600 | 1,339,891 | -0.48(-11.76%) |
Oct 17, 2023 | 3.955 | 4.180 | 3.920 | 4.080 | 1,180,700 | +0.12(+3.03%) |
Oct 16, 2023 | 4.060 | 4.155 | 3.950 | 3.960 | 1,017,789 | -0.10(-2.51%) |
Oct 13, 2023 | 3.990 | 4.210 | 3.920 | 4.062 | 805,000 | +0.02(+0.55%) |
Oct 12, 2023 | 4.000 | 4.250 | 3.860 | 4.040 | 659,557 | +0.05(+1.25%) |
Oct 11, 2023 | 4.550 | 4.550 | 3.720 | 3.990 | 975,538 | -0.48(-10.84%) |
Oct 10, 2023 | 4.160 | 4.590 | 4.160 | 4.475 | 271,973 | +0.18(+4.19%) |
Oct 09, 2023 | 4.120 | 4.355 | 4.020 | 4.295 | 211,355 | +0.08(+1.78%) |
Oct 06, 2023 | 3.900 | 4.450 | 3.900 | 4.220 | 593,142 | +0.24(+6.03%) |
Oct 05, 2023 | 3.880 | 4.220 | 3.785 | 3.980 | 968,457 | +0.04(+1.02%) |
Oct 04, 2023 | 4.110 | 4.250 | 3.900 | 3.940 | 644,908 | -0.17(-4.14%) |
Oct 03, 2023 | 4.479 | 4.530 | 4.110 | 4.110 | 507,196 | -0.46(-10.07%) |
Oct 02, 2023 | 4.560 | 4.680 | 4.095 | 4.570 | 2,345,821 | +0.05(+1.11%) |
Sep 29, 2023 | 4.435 | 4.600 | 4.200 | 4.520 | 569,398 | +0.03(+0.62%) |
Sep 28, 2023 | 4.440 | 4.505 | 4.200 | 4.492 | 682,897 | +0.04(+0.94%) |
Sep 27, 2023 | 4.250 | 4.620 | 4.140 | 4.450 | 1,356,578 | +0.20(+4.71%) |
Sep 26, 2023 | 4.185 | 4.516 | 4.120 | 4.250 | 1,473,521 | +0.02(+0.47%) |
Sep 25, 2023 | 4.400 | 4.290 | 4.100 | 4.230 | 2,234,706 | -0.07(-1.63%) |
Sep 22, 2023 | 3.950 | 4.350 | 3.950 | 4.300 | 371,711 | +0.25(+6.17%) |
Sep 21, 2023 | 4.500 | 4.500 | 3.940 | 4.050 | 1,350,908 | -0.49(-10.79%) |
Sep 20, 2023 | 4.600 | 4.680 | 4.300 | 4.540 | 542,045 | +0.10(+2.25%) |
Sep 19, 2023 | 5.000 | 5.140 | 4.300 | 4.440 | 3,002,569 | -0.70(-13.65%) |
Sep 18, 2023 | 5.225 | 5.440 | 4.890 | 5.142 | 952,798 | -0.22(-4.17%) |
Sep 15, 2023 | 5.595 | 5.800 | 5.058 | 5.366 | 1,281,387 | -0.02(-0.45%) |
Sep 14, 2023 | 4.870 | 5.400 | 4.870 | 5.390 | 694,085 | +0.50(+10.34%) |
Sep 13, 2023 | 5.110 | 5.300 | 4.800 | 4.885 | 1,411,132 | -0.17(-3.27%) |
Sep 12, 2023 | 5.260 | 5.335 | 4.520 | 5.050 | 1,641,679 | -0.19(-3.63%) |
Sep 11, 2023 | 4.790 | 5.380 | 4.790 | 5.240 | 1,293,253 | +0.46(+9.62%) |
Sep 08, 2023 | 4.500 | 5.150 | 4.280 | 4.780 | 1,739,384 | +0.39(+8.88%) |
Sep 07, 2023 | 4.330 | 4.530 | 4.280 | 4.390 | 854,644 | +0.00(+0.00%) |
Sep 06, 2023 | 4.640 | 4.710 | 4.216 | 4.390 | 2,113,999 | -0.01(-0.23%) |
Sep 05, 2023 | 4.080 | 4.500 | 3.880 | 4.400 | 1,520,095 | +0.56(+14.58%) |
Sep 01, 2023 | 3.740 | 4.100 | 3.620 | 3.840 | 1,552,520 | +0.10(+2.67%) |
Aug 31, 2023 | 3.250 | 4.020 | 3.180 | 3.740 | 2,443,493 | +0.56(+17.61%) |
Aug 30, 2023 | 2.670 | 3.360 | 2.630 | 3.180 | 1,574,625 | +0.49(+18.22%) |
Aug 29, 2023 | 2.780 | 2.900 | 2.670 | 2.690 | 345,012 | -0.08(-2.88%) |
Aug 28, 2023 | 2.800 | 2.905 | 2.730 | 2.770 | 137,779 | -0.13(-4.49%) |
Aug 25, 2023 | 2.880 | 2.910 | 2.800 | 2.900 | 120,715 | +0.04(+1.26%) |
Aug 24, 2023 | 2.840 | 2.870 | 2.790 | 2.864 | 144,562 | +0.02(+0.85%) |
Aug 23, 2023 | 2.800 | 2.880 | 2.798 | 2.840 | 127,067 | -0.03(-1.05%) |
Aug 22, 2023 | 2.750 | 2.930 | 2.750 | 2.870 | 147,396 | -0.04(-1.37%) |
Aug 21, 2023 | 2.770 | 2.960 | 2.770 | 2.910 | 467,704 | +0.12(+4.30%) |
Aug 18, 2023 | 2.700 | 2.850 | 2.700 | 2.790 | 125,564 | +0.02(+0.72%) |
Aug 17, 2023 | 2.735 | 2.865 | 2.720 | 2.770 | 175,135 | +0.02(+0.73%) |
Aug 16, 2023 | 2.690 | 2.780 | 2.680 | 2.750 | 353,819 | +0.01(+0.36%) |
Aug 15, 2023 | 2.800 | 2.800 | 2.570 | 2.740 | 496,194 | -0.03(-1.08%) |
Aug 14, 2023 | 2.850 | 2.970 | 2.770 | 2.770 | 427,529 | -0.21(-7.05%) |
Aug 11, 2023 | 3.100 | 3.100 | 2.780 | 2.980 | 680,129 | -0.12(-3.87%) |
Aug 10, 2023 | 3.050 | 3.100 | 2.670 | 3.100 | 945,937 | +0.05(+1.64%) |
Aug 09, 2023 | 3.410 | 3.410 | 3.050 | 3.050 | 414,810 | -0.33(-9.76%) |
Aug 08, 2023 | 3.330 | 3.475 | 3.230 | 3.380 | 286,269 | -0.05(-1.46%) |
Aug 07, 2023 | 3.440 | 3.500 | 3.350 | 3.430 | 190,235 | -0.05(-1.44%) |
Aug 04, 2023 | 3.550 | 3.550 | 3.450 | 3.480 | 215,793 | -0.07(-1.89%) |
Aug 03, 2023 | 3.440 | 3.600 | 3.420 | 3.547 | 99,810 | +0.05(+1.34%) |
Aug 02, 2023 | 3.720 | 3.720 | 3.430 | 3.500 | 150,691 | -0.09(-2.40%) |
Aug 01, 2023 | 3.750 | 3.800 | 3.510 | 3.586 | 316,339 | -0.13(-3.60%) |
Jul 31, 2023 | 3.500 | 3.720 | 3.450 | 3.720 | 387,688 | +0.26(+7.51%) |
Jul 28, 2023 | 3.250 | 3.460 | 3.200 | 3.460 | 207,419 | +0.22(+6.79%) |
Jul 27, 2023 | 3.330 | 3.330 | 3.200 | 3.240 | 158,858 | -0.03(-0.92%) |
Jul 26, 2023 | 3.245 | 3.400 | 3.180 | 3.270 | 251,891 | +0.02(+0.62%) |
Jul 25, 2023 | 3.260 | 3.300 | 3.200 | 3.250 | 229,141 | -0.05(-1.52%) |
Jul 24, 2023 | 3.300 | 3.445 | 3.270 | 3.300 | 299,216 | -0.17(-4.90%) |
Jul 21, 2023 | 3.460 | 3.650 | 3.320 | 3.470 | 345,027 | -0.09(-2.53%) |
Jul 20, 2023 | 3.500 | 3.600 | 3.260 | 3.560 | 479,538 | +0.06(+1.57%) |
Jul 19, 2023 | 3.520 | 3.620 | 3.500 | 3.505 | 115,226 | -0.02(-0.43%) |
Jul 18, 2023 | 3.620 | 3.670 | 3.520 | 3.520 | 268,109 | -0.09(-2.56%) |
Jul 17, 2023 | 3.660 | 3.750 | 3.550 | 3.612 | 244,004 | -0.11(-2.89%) |
Jul 14, 2023 | 3.800 | 3.940 | 3.650 | 3.720 | 177,039 | -0.08(-2.11%) |
Jul 13, 2023 | 3.780 | 3.931 | 3.600 | 3.800 | 520,707 | +0.12(+3.26%) |
Jul 12, 2023 | 3.700 | 3.770 | 3.600 | 3.680 | 287,130 | -0.03(-0.81%) |
Jul 11, 2023 | 3.750 | 3.920 | 3.660 | 3.710 | 541,327 | -0.19(-4.87%) |
Jul 10, 2023 | 4.040 | 4.270 | 3.800 | 3.900 | 1,278,146 | -0.10(-2.50%) |
Jul 07, 2023 | 3.480 | 4.080 | 3.420 | 4.000 | 749,263 | +0.54(+15.61%) |
Jul 06, 2023 | 3.351 | 3.500 | 3.322 | 3.460 | 276,197 | +0.07(+2.19%) |
Jul 05, 2023 | 3.310 | 3.430 | 3.130 | 3.386 | 635,421 | +0.09(+2.61%) |
Jul 03, 2023 | 2.950 | 3.370 | 2.950 | 3.300 | 328,814 | +0.21(+6.73%) |
Jun 30, 2023 | 3.000 | 3.110 | 2.960 | 3.092 | 301,766 | +0.08(+2.72%) |
Jun 29, 2023 | 2.980 | 3.050 | 2.980 | 3.010 | 105,809 | -0.03(-0.98%) |
Jun 28, 2023 | 3.021 | 3.066 | 2.980 | 3.040 | 130,257 | +0.01(+0.33%) |
Jun 27, 2023 | 3.010 | 3.160 | 3.000 | 3.030 | 329,370 | -0.02(-0.66%) |
Jun 26, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 205,198 | -0.06(-1.93%) |
Jun 23, 2023 | 3.090 | 3.180 | 3.076 | 3.110 | 252,238 | -0.06(-1.89%) |
Jun 22, 2023 | 3.190 | 3.210 | 3.050 | 3.170 | 462,466 | +0.06(+1.93%) |
Jun 21, 2023 | 3.040 | 3.230 | 3.000 | 3.110 | 495,485 | +0.08(+2.64%) |
Jun 20, 2023 | 3.030 | 3.100 | 2.940 | 3.030 | 606,400 | -0.03(-0.98%) |
Jun 16, 2023 | 3.020 | 3.230 | 2.940 | 3.060 | 802,394 | +0.05(+1.66%) |
Jun 15, 2023 | 2.910 | 3.100 | 2.910 | 3.010 | 407,848 | +0.05(+1.78%) |
May 08, 2023 | 2.700 | 2.957 | 2.700 | 2.957 | 286,571 | +0.16(+5.62%) |
May 05, 2023 | 2.610 | 2.840 | 2.610 | 2.800 | 1,014,934 | +0.20(+7.69%) |
May 04, 2023 | 2.330 | 2.710 | 2.289 | 2.600 | 441,311 | +0.16(+6.56%) |
May 03, 2023 | 2.630 | 2.750 | 2.420 | 2.440 | 261,849 | -0.19(-7.22%) |
May 02, 2023 | 2.550 | 2.660 | 2.396 | 2.630 | 415,011 | +0.02(+0.92%) |
May 01, 2023 | 2.590 | 2.770 | 2.500 | 2.606 | 1,296,966 | +0.05(+1.80%) |
Apr 28, 2023 | 2.650 | 2.650 | 2.510 | 2.560 | 352,106 | -0.07(-2.66%) |
Apr 27, 2023 | 2.530 | 2.750 | 2.530 | 2.630 | 788,482 | +0.24(+10.04%) |
Apr 26, 2023 | 2.280 | 2.540 | 2.280 | 2.390 | 341,678 | +0.10(+4.37%) |
Apr 25, 2023 | 2.410 | 2.420 | 2.260 | 2.290 | 203,353 | -0.11(-4.74%) |
Apr 24, 2023 | 2.330 | 2.435 | 2.190 | 2.404 | 797,195 | +0.08(+3.62%) |
Apr 21, 2023 | 2.430 | 2.430 | 2.260 | 2.320 | 317,745 | -0.06(-2.58%) |
Apr 20, 2023 | 2.400 | 2.480 | 2.320 | 2.381 | 551,836 | -0.06(-2.56%) |
Apr 19, 2023 | 2.550 | 2.590 | 2.410 | 2.444 | 377,421 | -0.01(-0.24%) |
Apr 18, 2023 | 2.580 | 2.585 | 2.430 | 2.450 | 424,257 | -0.06(-2.23%) |
Apr 17, 2023 | 2.370 | 2.590 | 2.338 | 2.506 | 612,031 | +0.14(+5.74%) |
Apr 14, 2023 | 2.500 | 2.500 | 2.230 | 2.370 | 1,137,335 | -0.17(-6.69%) |
Apr 13, 2023 | 2.500 | 2.740 | 2.500 | 2.540 | 673,479 | -0.06(-2.31%) |
Apr 12, 2023 | 2.350 | 2.770 | 2.350 | 2.600 | 754,222 | +0.22(+9.43%) |
Apr 11, 2023 | 2.380 | 2.420 | 2.327 | 2.376 | 271,254 | +0.01(+0.25%) |
Apr 10, 2023 | 2.400 | 2.440 | 2.320 | 2.370 | 395,821 | -0.07(-2.71%) |
Apr 06, 2023 | 2.500 | 2.550 | 2.420 | 2.436 | 645,770 | -0.09(-3.72%) |
Apr 05, 2023 | 2.520 | 2.574 | 2.370 | 2.530 | 493,981 | +0.00(+0.00%) |
Apr 04, 2023 | 2.670 | 2.680 | 2.500 | 2.530 | 503,069 | -0.15(-5.60%) |
Apr 03, 2023 | 2.830 | 2.830 | 2.660 | 2.680 | 268,926 | -0.13(-4.63%) |
Mar 31, 2023 | 2.820 | 2.900 | 2.810 | 2.810 | 391,300 | -0.04(-1.40%) |
Mar 30, 2023 | 2.960 | 2.960 | 2.848 | 2.850 | 205,870 | -0.11(-3.72%) |
Mar 29, 2023 | 2.940 | 2.960 | 2.870 | 2.960 | 316,124 | +0.01(+0.48%) |
Mar 28, 2023 | 2.950 | 2.950 | 2.844 | 2.946 | 309,608 | -0.00(-0.14%) |
Mar 27, 2023 | 2.950 | 2.954 | 2.683 | 2.950 | 381,345 | +0.01(+0.34%) |
Mar 24, 2023 | 3.050 | 3.170 | 2.850 | 2.940 | 1,581,284 | -0.11(-3.61%) |
Mar 23, 2023 | 3.140 | 3.250 | 3.040 | 3.050 | 268,950 | -0.17(-5.20%) |
Mar 22, 2023 | 3.180 | 3.300 | 3.100 | 3.217 | 6,739,005 | -0.07(-2.21%) |
Mar 21, 2023 | 3.265 | 3.320 | 3.134 | 3.290 | 448,724 | +0.02(+0.61%) |
Mar 20, 2023 | 3.360 | 3.400 | 3.260 | 3.270 | 229,939 | -0.13(-3.74%) |
Mar 17, 2023 | 3.400 | 3.450 | 3.337 | 3.397 | 137,181 | -0.04(-1.25%) |
Mar 16, 2023 | 3.460 | 3.650 | 3.380 | 3.440 | 209,392 | +0.02(+0.58%) |
Mar 15, 2023 | 3.490 | 3.580 | 3.375 | 3.420 | 244,063 | -0.15(-4.20%) |
Mar 14, 2023 | 3.610 | 3.610 | 3.470 | 3.570 | 189,650 | +0.01(+0.28%) |
Mar 13, 2023 | 3.630 | 3.700 | 3.500 | 3.560 | 279,411 | -0.15(-4.04%) |
Mar 10, 2023 | 3.660 | 3.760 | 3.650 | 3.710 | 5,191,578 | +0.00(+0.00%) |
Mar 09, 2023 | 3.760 | 3.840 | 3.670 | 3.710 | 163,287 | -0.08(-2.11%) |
Mar 08, 2023 | 3.880 | 3.880 | 3.760 | 3.790 | 145,827 | -0.06(-1.56%) |
Mar 07, 2023 | 3.830 | 3.850 | 3.690 | 3.850 | 3,906,988 | +0.06(+1.58%) |
Mar 06, 2023 | 3.910 | 3.910 | 3.750 | 3.790 | 172,263 | -0.11(-2.82%) |
Mar 03, 2023 | 3.890 | 3.904 | 3.740 | 3.900 | 6,157,931 | +0.05(+1.30%) |
Mar 02, 2023 | 3.610 | 3.850 | 3.610 | 3.850 | 252,483 | +0.12(+3.15%) |
Mar 01, 2023 | 3.600 | 3.732 | 3.600 | 3.732 | 354,753 | +0.12(+3.39%) |
Feb 28, 2023 | 3.610 | 3.710 | 3.600 | 3.610 | 253,882 | -0.04(-1.10%) |
Feb 27, 2023 | 3.610 | 3.740 | 3.610 | 3.650 | 124,769 | -0.02(-0.54%) |
Feb 24, 2023 | 3.650 | 3.690 | 3.570 | 3.670 | 207,072 | +0.01(+0.24%) |
Feb 23, 2023 | 3.750 | 3.750 | 3.620 | 3.661 | 110,301 | -0.05(-1.42%) |
Feb 22, 2023 | 3.800 | 3.800 | 3.650 | 3.714 | 140,039 | -0.03(-0.69%) |
Feb 21, 2023 | 3.900 | 3.910 | 3.650 | 3.740 | 298,507 | -0.16(-4.10%) |
Feb 17, 2023 | 3.870 | 3.960 | 3.830 | 3.900 | 287,069 | -0.04(-1.02%) |
Feb 16, 2023 | 3.750 | 3.986 | 3.730 | 3.940 | 164,683 | +0.12(+3.14%) |
Feb 15, 2023 | 3.870 | 3.900 | 3.768 | 3.820 | 241,998 | -0.01(-0.26%) |
Feb 14, 2023 | 3.800 | 3.860 | 3.610 | 3.830 | 148,714 | +0.09(+2.48%) |
Feb 13, 2023 | 3.670 | 3.820 | 3.590 | 3.737 | 212,625 | -0.06(-1.65%) |
Feb 10, 2023 | 3.690 | 3.800 | 3.580 | 3.800 | 331,773 | +0.09(+2.43%) |
Feb 09, 2023 | 3.760 | 3.805 | 3.600 | 3.710 | 364,354 | -0.12(-3.13%) |
Feb 08, 2023 | 3.850 | 3.860 | 3.760 | 3.830 | 95,093 | -0.00(-0.13%) |
Feb 07, 2023 | 3.822 | 3.860 | 3.720 | 3.835 | 257,409 | +0.00(+0.13%) |
Feb 06, 2023 | 3.800 | 3.920 | 3.720 | 3.830 | 160,779 | -0.02(-0.65%) |
Feb 03, 2023 | 3.900 | 3.930 | 3.800 | 3.855 | 227,914 | -0.04(-1.15%) |
Feb 02, 2023 | 3.990 | 4.030 | 3.790 | 3.900 | 828,409 | -0.06(-1.52%) |
Feb 01, 2023 | 3.840 | 4.000 | 3.750 | 3.960 | 398,790 | +0.12(+3.13%) |
Jan 31, 2023 | 3.650 | 4.040 | 3.620 | 3.840 | 676,141 | +0.15(+4.19%) |
Jan 30, 2023 | 3.760 | 3.770 | 3.670 | 3.686 | 233,351 | -0.07(-1.98%) |
Jan 27, 2023 | 3.320 | 3.808 | 3.320 | 3.760 | 566,832 | +0.17(+4.74%) |
Jan 26, 2023 | 3.720 | 3.730 | 3.310 | 3.590 | 1,575,115 | -0.02(-0.55%) |
Jan 25, 2023 | 3.810 | 3.880 | 3.601 | 3.610 | 727,363 | -0.23(-5.93%) |
Jan 24, 2023 | 3.910 | 4.002 | 3.838 | 3.838 | 435,189 | -0.12(-3.09%) |
Jan 23, 2023 | 3.970 | 4.300 | 3.855 | 3.960 | 528,653 | -0.10(-2.46%) |
Jan 20, 2023 | 4.095 | 4.095 | 3.920 | 4.060 | 710,780 | -0.03(-0.73%) |
Jan 19, 2023 | 4.000 | 4.120 | 3.950 | 4.090 | 377,406 | -0.01(-0.24%) |
Jan 18, 2023 | 4.000 | 4.150 | 3.990 | 4.100 | 314,676 | +0.01(+0.22%) |
Jan 17, 2023 | 3.990 | 4.201 | 3.990 | 4.091 | 463,428 | +0.09(+2.28%) |
Jan 13, 2023 | 3.900 | 4.090 | 3.900 | 4.000 | 203,083 | -0.04(-0.99%) |
Jan 12, 2023 | 3.900 | 4.140 | 3.900 | 4.040 | 277,168 | +0.07(+1.76%) |
Jan 11, 2023 | 3.920 | 4.137 | 3.920 | 3.970 | 245,248 | +0.00(+0.00%) |
Jan 10, 2023 | 4.330 | 4.330 | 3.948 | 3.970 | 277,932 | -0.12(-2.93%) |
Jan 09, 2023 | 4.000 | 4.260 | 3.950 | 4.090 | 499,037 | -0.13(-3.08%) |
Jan 06, 2023 | 4.250 | 4.400 | 4.150 | 4.220 | 144,151 | -0.08(-1.86%) |
Jan 05, 2023 | 4.210 | 4.300 | 4.050 | 4.300 | 230,447 | +0.15(+3.61%) |
Jan 04, 2023 | 4.000 | 4.150 | 3.850 | 4.150 | 292,003 | +0.18(+4.53%) |
Jan 03, 2023 | 4.100 | 4.340 | 3.937 | 3.970 | 351,993 | -0.33(-7.62%) |
Dec 30, 2022 | 3.790 | 4.300 | 3.790 | 4.297 | 759,988 | +0.22(+5.33%) |
Dec 29, 2022 | 4.000 | 4.130 | 3.850 | 4.080 | 687,267 | +0.18(+4.62%) |
Dec 28, 2022 | 3.970 | 4.250 | 3.800 | 3.900 | 992,529 | -0.20(-4.88%) |
Dec 27, 2022 | 4.160 | 4.360 | 3.800 | 4.100 | 711,019 | -0.19(-4.43%) |
Dec 23, 2022 | 3.850 | 4.300 | 3.840 | 4.290 | 791,666 | +0.39(+10.00%) |
Dec 22, 2022 | 3.970 | 4.050 | 3.840 | 3.900 | 527,373 | -0.06(-1.52%) |
Dec 21, 2022 | 4.000 | 4.104 | 3.570 | 3.960 | 1,583,210 | -0.08(-1.98%) |
Dec 20, 2022 | 4.310 | 4.450 | 4.020 | 4.040 | 1,742,776 | -0.26(-6.05%) |
Dec 19, 2022 | 4.820 | 5.360 | 4.210 | 4.300 | 1,197,517 | -0.86(-16.67%) |
Dec 16, 2022 | 4.645 | 5.204 | 4.640 | 5.160 | 488,242 | +0.56(+12.17%) |
Dec 15, 2022 | 4.620 | 4.990 | 4.500 | 4.600 | 379,699 | -0.01(-0.22%) |
Dec 14, 2022 | 4.910 | 4.980 | 4.590 | 4.610 | 902,460 | -0.28(-5.81%) |
Dec 13, 2022 | 5.270 | 5.450 | 4.891 | 4.895 | 545,733 | -0.38(-7.12%) |
Dec 12, 2022 | 5.300 | 5.600 | 5.170 | 5.270 | 1,557,212 | -0.18(-3.31%) |
Dec 09, 2022 | 5.350 | 5.590 | 5.180 | 5.450 | 543,279 | +0.17(+3.22%) |
Dec 08, 2022 | 5.750 | 5.970 | 5.245 | 5.280 | 1,067,470 | -0.60(-10.20%) |
Dec 07, 2022 | 6.560 | 7.444 | 5.745 | 5.880 | 881,915 | -0.59(-9.12%) |
Dec 06, 2022 | 7.770 | 7.880 | 6.355 | 6.470 | 1,276,046 | -1.10(-14.53%) |
Dec 05, 2022 | 7.250 | 7.900 | 7.100 | 7.570 | 1,524,267 | +0.32(+4.41%) |
Dec 02, 2022 | 7.000 | 7.400 | 6.630 | 7.250 | 952,995 | +0.23(+3.28%) |
Dec 01, 2022 | 6.320 | 7.040 | 6.290 | 7.020 | 418,804 | +0.40(+6.04%) |
Nov 30, 2022 | 6.250 | 6.780 | 6.250 | 6.620 | 381,990 | -0.02(-0.34%) |
Nov 29, 2022 | 6.460 | 6.660 | 6.444 | 6.642 | 213,317 | -0.03(-0.41%) |
Nov 28, 2022 | 6.750 | 6.815 | 6.420 | 6.670 | 328,605 | -0.01(-0.15%) |
Nov 25, 2022 | 6.500 | 6.761 | 6.500 | 6.680 | 142,908 | -0.02(-0.36%) |
Nov 23, 2022 | 6.090 | 6.840 | 6.090 | 6.704 | 867,594 | +0.11(+1.73%) |
Nov 22, 2022 | 6.050 | 6.590 | 6.050 | 6.590 | 170,629 | +0.19(+2.97%) |
Nov 21, 2022 | 6.480 | 6.500 | 6.145 | 6.400 | 300,816 | -0.14(-2.14%) |
Nov 18, 2022 | 6.700 | 7.060 | 6.450 | 6.540 | 486,904 | -0.46(-6.57%) |
Nov 17, 2022 | 6.980 | 7.010 | 6.750 | 7.000 | 357,670 | +0.00(+0.00%) |
Nov 16, 2022 | 6.950 | 7.000 | 6.550 | 7.000 | 515,033 | +0.08(+1.16%) |
Nov 15, 2022 | 6.230 | 6.940 | 6.230 | 6.920 | 874,924 | +0.30(+4.53%) |
Nov 14, 2022 | 6.400 | 6.700 | 6.195 | 6.620 | 828,758 | +0.30(+4.75%) |
Nov 11, 2022 | 5.890 | 6.350 | 5.780 | 6.320 | 376,501 | +0.19(+3.14%) |
Nov 10, 2022 | 5.765 | 6.200 | 5.590 | 6.128 | 433,908 | +0.30(+5.11%) |
Nov 09, 2022 | 5.600 | 5.850 | 5.490 | 5.830 | 701,877 | +0.31(+5.62%) |
Nov 08, 2022 | 5.000 | 5.745 | 5.000 | 5.520 | 309,909 | +0.17(+3.18%) |
Nov 07, 2022 | 5.220 | 5.720 | 5.220 | 5.350 | 271,597 | -0.19(-3.43%) |
Nov 04, 2022 | 5.045 | 5.570 | 5.045 | 5.540 | 166,738 | +0.25(+4.73%) |
Nov 03, 2022 | 4.890 | 5.290 | 4.880 | 5.290 | 213,426 | +0.19(+3.73%) |
Nov 02, 2022 | 5.500 | 5.500 | 4.970 | 5.100 | 307,968 | -0.10(-1.92%) |