Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.560 | 4.560 | 4.450 | 4.480 | 54,394 | -0.16(-3.45%) |
May 30, 2023 | 4.650 | 4.650 | 4.580 | 4.640 | 60,310 | +0.08(+1.75%) |
May 26, 2023 | 4.570 | 4.610 | 4.557 | 4.560 | 52,449 | +0.06(+1.33%) |
May 25, 2023 | 4.510 | 4.530 | 4.500 | 4.500 | 31,666 | -0.04(-0.88%) |
May 24, 2023 | 4.540 | 4.570 | 4.510 | 4.540 | 58,353 | -0.21(-4.42%) |
May 23, 2023 | 4.770 | 4.810 | 4.740 | 4.750 | 72,000 | -0.14(-2.86%) |
May 22, 2023 | 4.870 | 4.900 | 4.860 | 4.890 | 57,499 | +0.03(+0.62%) |
May 19, 2023 | 4.840 | 4.880 | 4.840 | 4.860 | 128,476 | +0.09(+1.89%) |
May 18, 2023 | 4.620 | 4.790 | 4.620 | 4.770 | 61,436 | +0.00(+0.00%) |
May 17, 2023 | 4.725 | 4.790 | 4.725 | 4.770 | 42,026 | +0.06(+1.27%) |
May 16, 2023 | 4.720 | 4.750 | 4.710 | 4.710 | 52,325 | -0.01(-0.32%) |
May 15, 2023 | 4.710 | 4.730 | 4.680 | 4.725 | 35,747 | +0.03(+0.75%) |
May 12, 2023 | 4.780 | 4.780 | 4.670 | 4.690 | 52,765 | -0.08(-1.68%) |
May 11, 2023 | 4.745 | 4.770 | 4.730 | 4.770 | 73,546 | -0.14(-2.75%) |
May 10, 2023 | 4.940 | 4.950 | 4.860 | 4.905 | 21,475 | +0.06(+1.13%) |
May 09, 2023 | 4.830 | 4.870 | 4.830 | 4.850 | 59,081 | +0.03(+0.62%) |
May 08, 2023 | 4.820 | 4.840 | 4.780 | 4.820 | 53,655 | +0.15(+3.21%) |
May 05, 2023 | 4.610 | 4.690 | 4.610 | 4.670 | 117,328 | +0.15(+3.32%) |
May 04, 2023 | 4.520 | 4.540 | 4.504 | 4.520 | 71,236 | +0.00(+0.00%) |
May 03, 2023 | 4.490 | 4.560 | 4.490 | 4.520 | 223,633 | +0.00(+0.00%) |
May 02, 2023 | 4.520 | 4.530 | 4.480 | 4.520 | 108,115 | +0.00(+0.00%) |
May 01, 2023 | 4.550 | 4.560 | 4.510 | 4.520 | 55,211 | -0.01(-0.22%) |
Apr 28, 2023 | 4.540 | 4.550 | 4.510 | 4.530 | 51,119 | -0.03(-0.66%) |
Apr 27, 2023 | 4.530 | 4.566 | 4.520 | 4.560 | 136,810 | +0.05(+1.11%) |
Apr 26, 2023 | 4.540 | 4.540 | 4.508 | 4.510 | 12,843 | +0.03(+0.67%) |
Apr 25, 2023 | 4.530 | 4.560 | 4.480 | 4.480 | 194,217 | -0.07(-1.54%) |
Apr 24, 2023 | 4.550 | 4.560 | 4.540 | 4.550 | 28,823 | +0.03(+0.66%) |
Apr 21, 2023 | 4.490 | 4.534 | 4.480 | 4.520 | 32,162 | +0.04(+0.89%) |
Apr 20, 2023 | 4.480 | 4.515 | 4.460 | 4.480 | 42,589 | +0.07(+1.59%) |
Apr 19, 2023 | 4.390 | 4.430 | 4.390 | 4.410 | 128,962 | +0.07(+1.61%) |
Apr 18, 2023 | 4.340 | 4.355 | 4.330 | 4.340 | 24,425 | +0.01(+0.23%) |
Apr 17, 2023 | 4.300 | 4.338 | 4.300 | 4.330 | 59,018 | -0.01(-0.23%) |
Apr 14, 2023 | 4.360 | 4.390 | 4.332 | 4.340 | 32,617 | -0.04(-1.00%) |
Apr 13, 2023 | 4.360 | 4.400 | 4.350 | 4.384 | 15,209 | +0.03(+0.67%) |
Apr 12, 2023 | 4.350 | 4.370 | 4.340 | 4.355 | 49,340 | +0.01(+0.11%) |
Apr 11, 2023 | 4.340 | 4.373 | 4.330 | 4.350 | 74,045 | +0.00(+0.00%) |
Apr 10, 2023 | 4.260 | 4.370 | 4.130 | 4.350 | 62,621 | -0.02(-0.46%) |
Apr 06, 2023 | 4.350 | 4.390 | 4.330 | 4.370 | 25,881 | +0.00(+0.00%) |
Apr 05, 2023 | 4.340 | 4.380 | 4.320 | 4.370 | 61,566 | -0.03(-0.68%) |
Apr 04, 2023 | 4.410 | 4.420 | 4.400 | 4.400 | 28,196 | -0.02(-0.56%) |
Apr 03, 2023 | 4.390 | 4.425 | 4.390 | 4.425 | 103,867 | +0.03(+0.65%) |
Mar 31, 2023 | 4.390 | 4.430 | 4.380 | 4.396 | 44,355 | +0.03(+0.61%) |
Mar 30, 2023 | 4.380 | 4.390 | 4.360 | 4.370 | 23,387 | +0.04(+1.04%) |
Mar 29, 2023 | 4.310 | 4.332 | 4.300 | 4.325 | 72,769 | +0.09(+2.07%) |
Mar 28, 2023 | 4.231 | 4.260 | 4.231 | 4.237 | 15,148 | -0.00(-0.07%) |
Mar 27, 2023 | 4.255 | 4.263 | 4.220 | 4.240 | 29,694 | -0.01(-0.24%) |
Mar 24, 2023 | 4.250 | 4.266 | 4.230 | 4.250 | 25,752 | -0.10(-2.30%) |
Mar 23, 2023 | 4.370 | 4.420 | 4.330 | 4.350 | 74,849 | +0.00(+0.00%) |
Mar 22, 2023 | 4.360 | 4.410 | 4.350 | 4.350 | 52,570 | -0.03(-0.68%) |
Mar 21, 2023 | 4.370 | 4.382 | 4.340 | 4.380 | 87,721 | +0.11(+2.62%) |
Mar 20, 2023 | 4.260 | 4.280 | 4.250 | 4.268 | 108,877 | +0.01(+0.14%) |
Mar 17, 2023 | 4.200 | 4.270 | 4.200 | 4.262 | 35,089 | -0.02(-0.51%) |
Mar 16, 2023 | 4.240 | 4.284 | 4.220 | 4.284 | 60,871 | +0.04(+1.04%) |
Mar 15, 2023 | 4.252 | 4.270 | 4.190 | 4.240 | 99,556 | -0.19(-4.29%) |
Mar 14, 2023 | 4.500 | 4.500 | 4.410 | 4.430 | 86,157 | -0.01(-0.23%) |
Mar 13, 2023 | 4.330 | 4.470 | 4.330 | 4.440 | 111,918 | -0.04(-0.89%) |
Mar 10, 2023 | 4.485 | 4.540 | 4.470 | 4.480 | 106,207 | -0.06(-1.32%) |
Mar 09, 2023 | 4.540 | 4.590 | 4.520 | 4.540 | 79,918 | +0.01(+0.22%) |
Mar 08, 2023 | 4.520 | 4.560 | 4.488 | 4.530 | 108,696 | -0.04(-0.88%) |
Mar 07, 2023 | 4.610 | 4.690 | 4.550 | 4.570 | 73,724 | +0.09(+2.01%) |
Mar 06, 2023 | 4.500 | 4.530 | 4.470 | 4.480 | 68,509 | +0.08(+1.70%) |
Mar 03, 2023 | 4.330 | 4.410 | 4.325 | 4.405 | 45,798 | +0.04(+0.80%) |
Mar 02, 2023 | 4.340 | 4.375 | 4.340 | 4.370 | 60,197 | -0.01(-0.23%) |
Mar 01, 2023 | 4.415 | 4.415 | 4.360 | 4.380 | 84,204 | -0.03(-0.57%) |
Feb 28, 2023 | 4.465 | 4.465 | 4.390 | 4.405 | 35,284 | +0.07(+1.61%) |
Feb 27, 2023 | 4.390 | 4.400 | 4.330 | 4.335 | 39,346 | +0.10(+2.36%) |
Feb 24, 2023 | 4.205 | 4.265 | 4.205 | 4.235 | 28,219 | -0.04(-1.05%) |
Feb 23, 2023 | 4.280 | 4.290 | 4.255 | 4.280 | 46,656 | +0.03(+0.71%) |
Feb 22, 2023 | 4.270 | 4.310 | 4.250 | 4.250 | 86,091 | -0.05(-1.16%) |
Feb 21, 2023 | 4.330 | 4.330 | 4.270 | 4.300 | 54,173 | -0.14(-3.15%) |
Feb 17, 2023 | 4.390 | 4.440 | 4.390 | 4.440 | 36,053 | +0.08(+1.83%) |
Feb 16, 2023 | 4.353 | 4.400 | 4.350 | 4.360 | 84,845 | +0.00(+0.11%) |
Feb 15, 2023 | 4.310 | 4.370 | 4.310 | 4.355 | 38,394 | +0.01(+0.11%) |
Feb 14, 2023 | 4.290 | 4.360 | 4.290 | 4.350 | 44,553 | +0.03(+0.69%) |
Feb 13, 2023 | 4.290 | 4.330 | 4.290 | 4.320 | 32,863 | +0.03(+0.70%) |
Feb 10, 2023 | 4.255 | 4.290 | 4.245 | 4.290 | 51,122 | -0.01(-0.23%) |
Feb 09, 2023 | 4.380 | 4.400 | 4.300 | 4.300 | 23,236 | -0.05(-1.15%) |
Feb 08, 2023 | 4.330 | 4.360 | 4.315 | 4.350 | 35,671 | +0.00(+0.00%) |
Feb 07, 2023 | 4.360 | 4.390 | 4.300 | 4.350 | 38,194 | -0.03(-0.57%) |
Feb 06, 2023 | 4.385 | 4.390 | 4.360 | 4.375 | 25,074 | -0.11(-2.34%) |
Feb 03, 2023 | 4.440 | 4.500 | 4.440 | 4.480 | 168,544 | -0.09(-1.97%) |
Feb 02, 2023 | 4.550 | 4.600 | 4.550 | 4.570 | 108,143 | -0.04(-0.87%) |
Feb 01, 2023 | 4.530 | 4.630 | 4.530 | 4.610 | 70,699 | +0.06(+1.32%) |
Jan 31, 2023 | 4.460 | 4.550 | 4.460 | 4.550 | 87,747 | +0.06(+1.34%) |
Jan 30, 2023 | 4.480 | 4.520 | 4.470 | 4.490 | 59,969 | -0.05(-1.10%) |
Jan 27, 2023 | 4.518 | 4.560 | 4.518 | 4.540 | 123,761 | +0.01(+0.22%) |
Jan 26, 2023 | 4.520 | 4.540 | 4.500 | 4.530 | 74,542 | +0.01(+0.22%) |
Jan 25, 2023 | 4.480 | 4.530 | 4.470 | 4.520 | 325,042 | +0.07(+1.57%) |
Jan 24, 2023 | 4.410 | 4.450 | 4.410 | 4.450 | 619,788 | -0.01(-0.22%) |
Jan 23, 2023 | 4.460 | 4.480 | 4.440 | 4.460 | 227,645 | -0.04(-0.89%) |
Jan 20, 2023 | 4.450 | 4.500 | 4.450 | 4.500 | 47,144 | +0.04(+0.90%) |
Jan 19, 2023 | 4.450 | 4.470 | 4.428 | 4.460 | 70,445 | -0.03(-0.67%) |
Jan 18, 2023 | 4.580 | 4.580 | 4.490 | 4.490 | 477,653 | -0.01(-0.33%) |
Jan 17, 2023 | 4.510 | 4.535 | 4.490 | 4.505 | 86,910 | -0.02(-0.44%) |
Jan 13, 2023 | 4.470 | 4.540 | 4.460 | 4.525 | 105,315 | +0.07(+1.46%) |
Jan 12, 2023 | 4.450 | 4.475 | 4.435 | 4.460 | 112,712 | +0.11(+2.53%) |
Jan 11, 2023 | 4.360 | 4.370 | 4.320 | 4.350 | 210,485 | -0.03(-0.68%) |
Jan 10, 2023 | 4.350 | 4.380 | 4.350 | 4.380 | 47,049 | +0.07(+1.62%) |
Jan 09, 2023 | 4.310 | 4.370 | 4.300 | 4.310 | 45,453 | +0.00(+0.00%) |
Jan 06, 2023 | 4.270 | 4.330 | 4.230 | 4.310 | 333,303 | +0.07(+1.65%) |
Jan 05, 2023 | 4.220 | 4.260 | 4.220 | 4.240 | 35,965 | -0.02(-0.42%) |
Jan 04, 2023 | 4.270 | 4.290 | 4.240 | 4.258 | 169,435 | +0.06(+1.38%) |
Jan 03, 2023 | 4.210 | 4.234 | 4.180 | 4.200 | 53,062 | +0.09(+2.19%) |
Dec 30, 2022 | 4.130 | 4.140 | 4.100 | 4.110 | 111,566 | -0.05(-1.28%) |
Dec 29, 2022 | 4.114 | 4.180 | 4.110 | 4.163 | 107,056 | +0.04(+1.06%) |
Dec 28, 2022 | 4.190 | 4.197 | 4.110 | 4.120 | 95,850 | -0.02(-0.48%) |
Dec 27, 2022 | 4.140 | 4.160 | 4.120 | 4.140 | 87,356 | +0.05(+1.22%) |
Dec 23, 2022 | 4.090 | 4.130 | 4.070 | 4.090 | 85,768 | -0.02(-0.44%) |
Dec 22, 2022 | 4.130 | 4.130 | 4.070 | 4.108 | 72,822 | -0.03(-0.65%) |
Dec 21, 2022 | 4.160 | 4.170 | 4.130 | 4.135 | 113,973 | +0.02(+0.49%) |
Dec 20, 2022 | 4.070 | 4.130 | 4.070 | 4.115 | 92,283 | +0.03(+0.61%) |
Dec 19, 2022 | 4.130 | 4.143 | 4.080 | 4.090 | 103,972 | +0.04(+0.99%) |
Dec 16, 2022 | 4.090 | 4.090 | 4.030 | 4.050 | 75,657 | -0.05(-1.22%) |
Dec 15, 2022 | 4.100 | 4.110 | 4.080 | 4.100 | 34,276 | -0.01(-0.12%) |
Dec 14, 2022 | 4.130 | 4.165 | 4.080 | 4.105 | 113,271 | -0.02(-0.61%) |
Dec 13, 2022 | 4.200 | 4.210 | 4.120 | 4.130 | 129,402 | +0.02(+0.49%) |
Dec 12, 2022 | 4.050 | 4.110 | 4.050 | 4.110 | 120,099 | +0.07(+1.73%) |
Dec 09, 2022 | 4.060 | 4.110 | 4.040 | 4.040 | 48,940 | -0.01(-0.25%) |
Dec 08, 2022 | 4.030 | 4.060 | 4.030 | 4.050 | 33,927 | +0.03(+0.75%) |
Dec 07, 2022 | 4.021 | 4.030 | 3.978 | 4.020 | 37,080 | +0.00(+0.12%) |
Dec 06, 2022 | 4.032 | 4.050 | 3.990 | 4.015 | 74,994 | -0.06(-1.35%) |
Dec 05, 2022 | 4.090 | 4.110 | 4.042 | 4.070 | 130,424 | -0.02(-0.49%) |
Dec 02, 2022 | 4.060 | 4.103 | 4.060 | 4.090 | 128,815 | +0.04(+1.09%) |
Dec 01, 2022 | 4.030 | 4.060 | 4.010 | 4.046 | 73,928 | +0.02(+0.40%) |
Nov 30, 2022 | 3.980 | 4.070 | 3.930 | 4.030 | 368,297 | +0.10(+2.54%) |
Nov 29, 2022 | 3.930 | 3.950 | 3.922 | 3.930 | 76,033 | +0.06(+1.55%) |
Nov 28, 2022 | 3.920 | 3.950 | 3.870 | 3.870 | 59,551 | -0.08(-2.03%) |
Nov 25, 2022 | 3.890 | 3.950 | 3.890 | 3.950 | 60,520 | +0.06(+1.54%) |
Nov 23, 2022 | 3.860 | 3.910 | 3.850 | 3.890 | 89,383 | +0.00(+0.00%) |
Nov 22, 2022 | 3.833 | 3.890 | 3.824 | 3.890 | 301,349 | +0.05(+1.30%) |
Nov 21, 2022 | 3.820 | 3.850 | 3.820 | 3.840 | 149,654 | -0.02(-0.52%) |
Nov 18, 2022 | 3.880 | 3.900 | 3.855 | 3.860 | 411,333 | -0.08(-2.03%) |
Nov 17, 2022 | 3.885 | 3.950 | 3.880 | 3.940 | 316,362 | -0.02(-0.51%) |
Nov 16, 2022 | 4.000 | 4.000 | 3.940 | 3.960 | 235,882 | -0.05(-1.25%) |
Nov 15, 2022 | 4.045 | 4.090 | 3.990 | 4.010 | 325,843 | -0.09(-2.20%) |
Nov 14, 2022 | 4.090 | 4.150 | 4.090 | 4.100 | 830,287 | -0.03(-0.73%) |
Nov 11, 2022 | 4.050 | 4.140 | 4.035 | 4.130 | 722,798 | +0.24(+6.17%) |
Nov 10, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 259,869 | +0.25(+6.87%) |
Nov 09, 2022 | 3.640 | 3.700 | 3.630 | 3.640 | 97,320 | -0.01(-0.27%) |
Nov 08, 2022 | 3.630 | 3.680 | 3.610 | 3.650 | 171,302 | +0.05(+1.53%) |
Nov 07, 2022 | 3.610 | 3.620 | 3.570 | 3.595 | 260,877 | +0.14(+3.90%) |
Nov 04, 2022 | 3.420 | 3.500 | 3.390 | 3.460 | 215,896 | +0.23(+7.14%) |
Nov 03, 2022 | 3.200 | 3.265 | 3.200 | 3.229 | 51,938 | -0.11(-3.31%) |
Nov 02, 2022 | 3.290 | 3.360 | 3.210 | 3.340 | 59,607 | +0.06(+1.83%) |
Nov 01, 2022 | 3.350 | 3.350 | 3.250 | 3.280 | 138,201 | +0.02(+0.61%) |
Oct 31, 2022 | 3.270 | 3.290 | 3.230 | 3.260 | 155,714 | +0.08(+2.52%) |
Oct 28, 2022 | 3.160 | 3.190 | 3.140 | 3.180 | 686,382 | -0.01(-0.31%) |
Oct 27, 2022 | 3.225 | 3.276 | 3.190 | 3.190 | 67,261 | +0.01(+0.31%) |
Oct 26, 2022 | 3.230 | 3.240 | 3.180 | 3.180 | 119,910 | -0.02(-0.50%) |
Oct 25, 2022 | 3.150 | 3.210 | 3.150 | 3.196 | 162,669 | +0.09(+2.77%) |
Oct 24, 2022 | 3.140 | 3.148 | 3.090 | 3.110 | 41,012 | -0.04(-1.21%) |
Oct 21, 2022 | 3.090 | 3.148 | 3.060 | 3.148 | 54,460 | -0.02(-0.69%) |
Oct 20, 2022 | 3.190 | 3.215 | 3.160 | 3.170 | 51,129 | -0.02(-0.47%) |
Oct 19, 2022 | 3.220 | 3.250 | 3.160 | 3.185 | 30,630 | -0.06(-1.92%) |
Oct 18, 2022 | 3.297 | 3.315 | 3.230 | 3.248 | 92,121 | +0.05(+1.48%) |
Oct 17, 2022 | 3.180 | 3.220 | 3.180 | 3.200 | 71,690 | +0.17(+5.61%) |
Oct 14, 2022 | 3.150 | 3.150 | 3.030 | 3.030 | 42,280 | -0.10(-3.04%) |
Oct 13, 2022 | 2.990 | 3.140 | 2.990 | 3.125 | 142,500 | +0.17(+5.93%) |
Oct 12, 2022 | 2.930 | 2.970 | 2.910 | 2.950 | 52,879 | -0.02(-0.84%) |
Oct 11, 2022 | 3.020 | 3.030 | 2.950 | 2.975 | 70,622 | -0.05(-1.82%) |
Oct 10, 2022 | 3.040 | 3.040 | 2.990 | 3.030 | 24,939 | +0.00(+0.00%) |
Oct 07, 2022 | 3.040 | 3.050 | 2.990 | 3.030 | 40,089 | -0.05(-1.62%) |
Oct 06, 2022 | 3.110 | 3.110 | 3.070 | 3.080 | 59,834 | -0.05(-1.60%) |
Oct 05, 2022 | 3.085 | 3.160 | 3.070 | 3.130 | 138,055 | -0.04(-1.11%) |
Oct 04, 2022 | 3.130 | 3.175 | 3.130 | 3.165 | 215,361 | +0.13(+4.35%) |
Oct 03, 2022 | 2.990 | 3.050 | 2.970 | 3.033 | 67,107 | +0.08(+2.81%) |
Sep 30, 2022 | 3.000 | 3.046 | 2.950 | 2.950 | 376,987 | -0.10(-3.28%) |
Sep 29, 2022 | 3.070 | 3.070 | 3.000 | 3.050 | 255,565 | -0.18(-5.57%) |
Sep 28, 2022 | 3.110 | 3.230 | 3.080 | 3.230 | 130,314 | +0.08(+2.70%) |
Sep 27, 2022 | 3.210 | 3.222 | 3.120 | 3.145 | 239,530 | +0.00(+0.00%) |
Sep 26, 2022 | 3.160 | 3.210 | 3.120 | 3.145 | 116,151 | -0.02(-0.79%) |
Sep 23, 2022 | 3.180 | 3.200 | 3.130 | 3.170 | 408,258 | -0.10(-2.91%) |
Sep 22, 2022 | 3.300 | 3.300 | 3.230 | 3.265 | 274,911 | -0.06(-1.95%) |
Sep 21, 2022 | 3.395 | 3.420 | 3.330 | 3.330 | 117,613 | -0.14(-4.03%) |
Sep 20, 2022 | 3.400 | 3.470 | 3.400 | 3.470 | 155,465 | -0.06(-1.84%) |
Sep 19, 2022 | 3.461 | 3.535 | 3.450 | 3.535 | 224,625 | +0.06(+1.58%) |
Sep 16, 2022 | 3.450 | 3.500 | 3.420 | 3.480 | 363,684 | -0.02(-0.57%) |
Sep 15, 2022 | 3.520 | 3.580 | 3.490 | 3.500 | 73,714 | +0.01(+0.29%) |
Sep 14, 2022 | 3.460 | 3.530 | 3.450 | 3.490 | 123,057 | +0.01(+0.29%) |
Sep 13, 2022 | 3.560 | 3.575 | 3.470 | 3.480 | 124,130 | -0.17(-4.53%) |
Sep 12, 2022 | 3.670 | 3.710 | 3.640 | 3.645 | 207,114 | +0.10(+2.96%) |
Sep 09, 2022 | 3.520 | 3.560 | 3.510 | 3.540 | 1,415,640 | +0.08(+2.32%) |
Sep 08, 2022 | 3.420 | 3.500 | 3.410 | 3.460 | 557,665 | +0.02(+0.73%) |
Sep 07, 2022 | 3.390 | 3.450 | 3.380 | 3.435 | 6,737,217 | -0.07(-2.05%) |
Sep 06, 2022 | 3.575 | 3.615 | 3.500 | 3.507 | 206,592 | -0.11(-3.12%) |
Sep 02, 2022 | 3.730 | 3.760 | 3.610 | 3.620 | 115,348 | -0.02(-0.55%) |
Sep 01, 2022 | 3.610 | 3.650 | 3.570 | 3.640 | 68,626 | -0.04(-1.17%) |
Aug 31, 2022 | 3.730 | 3.740 | 3.680 | 3.683 | 45,785 | +0.02(+0.63%) |
Aug 30, 2022 | 3.740 | 3.760 | 3.660 | 3.660 | 66,784 | -0.04(-1.16%) |
Aug 29, 2022 | 3.700 | 3.720 | 3.680 | 3.703 | 89,465 | +0.06(+1.73%) |
Aug 26, 2022 | 3.750 | 3.750 | 3.630 | 3.640 | 197,805 | -0.17(-4.46%) |
Aug 25, 2022 | 3.750 | 3.830 | 3.750 | 3.810 | 261,256 | +0.07(+1.87%) |
Aug 24, 2022 | 3.740 | 3.790 | 3.740 | 3.740 | 281,226 | -0.03(-0.80%) |
Aug 23, 2022 | 3.790 | 3.810 | 3.770 | 3.770 | 86,152 | +0.00(+0.00%) |
Aug 22, 2022 | 3.790 | 3.810 | 3.750 | 3.770 | 252,649 | -0.12(-3.15%) |
Aug 19, 2022 | 3.930 | 3.930 | 3.870 | 3.893 | 215,592 | -0.12(-2.93%) |
Aug 18, 2022 | 4.020 | 4.030 | 4.000 | 4.010 | 147,471 | -0.12(-2.91%) |
Aug 17, 2022 | 4.110 | 4.150 | 4.090 | 4.130 | 117,146 | -0.03(-0.73%) |
Aug 16, 2022 | 4.120 | 4.170 | 4.110 | 4.160 | 168,289 | -0.04(-0.94%) |
Aug 15, 2022 | 4.180 | 4.210 | 4.160 | 4.200 | 769,489 | -0.08(-1.87%) |
Aug 12, 2022 | 4.240 | 4.340 | 4.235 | 4.280 | 131,056 | +0.00(+0.00%) |
Aug 11, 2022 | 4.330 | 4.340 | 4.260 | 4.280 | 431,591 | +0.05(+1.18%) |
Aug 10, 2022 | 4.270 | 4.280 | 4.190 | 4.230 | 257,748 | +0.08(+1.93%) |
Aug 09, 2022 | 4.220 | 4.231 | 4.130 | 4.150 | 658,322 | +0.19(+4.80%) |
Aug 08, 2022 | 3.950 | 4.020 | 3.950 | 3.960 | 509,719 | +0.09(+2.33%) |
Aug 05, 2022 | 3.820 | 3.880 | 3.810 | 3.870 | 227,456 | +0.00(+0.00%) |
Aug 04, 2022 | 3.849 | 3.885 | 3.830 | 3.870 | 317,375 | +0.05(+1.31%) |
Aug 03, 2022 | 3.791 | 3.820 | 3.760 | 3.820 | 223,276 | +0.08(+2.14%) |
Aug 02, 2022 | 3.750 | 3.790 | 3.730 | 3.740 | 152,749 | +0.03(+0.81%) |
Aug 01, 2022 | 3.680 | 3.740 | 3.640 | 3.710 | 150,258 | +0.00(+0.00%) |
Jul 29, 2022 | 3.680 | 3.710 | 3.640 | 3.710 | 329,334 | +0.05(+1.37%) |
Jul 28, 2022 | 3.620 | 3.660 | 3.600 | 3.660 | 48,926 | +0.03(+0.83%) |
Jul 27, 2022 | 3.580 | 3.630 | 3.540 | 3.630 | 82,872 | +0.09(+2.54%) |
Jul 26, 2022 | 3.535 | 3.565 | 3.530 | 3.540 | 54,581 | +0.00(+0.00%) |
Jul 25, 2022 | 3.600 | 3.600 | 3.520 | 3.540 | 100,295 | -0.01(-0.20%) |
Jul 22, 2022 | 3.570 | 3.580 | 3.520 | 3.547 | 126,777 | -0.03(-0.92%) |
Jul 21, 2022 | 3.575 | 3.590 | 3.530 | 3.580 | 345,397 | -0.02(-0.69%) |
Jul 20, 2022 | 3.680 | 3.690 | 3.600 | 3.605 | 179,444 | -0.10(-2.83%) |
Jul 19, 2022 | 3.696 | 3.740 | 3.680 | 3.710 | 364,757 | +0.20(+5.70%) |
Jul 18, 2022 | 3.570 | 3.600 | 3.491 | 3.510 | 193,465 | +0.04(+1.15%) |
Jul 15, 2022 | 3.480 | 3.490 | 3.409 | 3.470 | 132,355 | +0.15(+4.52%) |
Jul 14, 2022 | 3.335 | 3.350 | 3.280 | 3.320 | 238,529 | -0.01(-0.30%) |
Jul 13, 2022 | 3.290 | 3.370 | 3.230 | 3.330 | 611,143 | +0.15(+4.72%) |
Jul 12, 2022 | 3.190 | 3.220 | 3.160 | 3.180 | 246,290 | -0.08(-2.45%) |
Jul 11, 2022 | 3.320 | 3.350 | 3.250 | 3.260 | 577,632 | +0.12(+3.99%) |
Jul 08, 2022 | 3.100 | 3.140 | 3.065 | 3.135 | 114,273 | +0.06(+1.79%) |
Jul 07, 2022 | 3.100 | 3.126 | 3.061 | 3.080 | 281,982 | -0.02(-0.65%) |
Jul 06, 2022 | 3.070 | 3.100 | 3.040 | 3.100 | 471,895 | +0.04(+1.14%) |
Jul 05, 2022 | 3.010 | 3.065 | 2.970 | 3.065 | 476,929 | -0.18(-5.40%) |
Jul 01, 2022 | 3.220 | 3.285 | 3.186 | 3.240 | 93,950 | +0.06(+1.89%) |
Jun 30, 2022 | 3.210 | 3.220 | 3.060 | 3.180 | 354,101 | -0.15(-4.65%) |
Jun 29, 2022 | 3.410 | 3.437 | 3.320 | 3.335 | 162,006 | -0.19(-5.52%) |
Jun 28, 2022 | 3.590 | 3.660 | 3.500 | 3.530 | 223,151 | -0.07(-1.86%) |
Jun 27, 2022 | 3.590 | 3.650 | 3.580 | 3.597 | 70,298 | -0.03(-0.78%) |
Jun 24, 2022 | 3.610 | 3.650 | 3.590 | 3.625 | 647,249 | +0.08(+2.40%) |
Jun 23, 2022 | 3.470 | 3.540 | 3.470 | 3.540 | 133,970 | +0.11(+3.21%) |
Jun 22, 2022 | 3.420 | 3.490 | 3.410 | 3.430 | 342,259 | -0.03(-0.87%) |
Jun 21, 2022 | 3.420 | 3.540 | 3.400 | 3.460 | 1,796,671 | +0.27(+8.46%) |
Jun 17, 2022 | 3.200 | 3.220 | 3.150 | 3.190 | 303,156 | +0.04(+1.27%) |
Jun 16, 2022 | 3.200 | 3.200 | 3.120 | 3.150 | 1,195,633 | -0.25(-7.22%) |
Jun 15, 2022 | 3.330 | 3.410 | 3.310 | 3.395 | 483,667 | +0.17(+5.11%) |
Jun 14, 2022 | 3.290 | 3.350 | 3.220 | 3.230 | 821,411 | +0.02(+0.62%) |
Jun 13, 2022 | 3.370 | 3.370 | 3.190 | 3.210 | 650,864 | -0.34(-9.58%) |
Jun 10, 2022 | 3.550 | 3.590 | 3.510 | 3.550 | 414,213 | -0.12(-3.27%) |
Jun 09, 2022 | 3.790 | 3.790 | 3.650 | 3.670 | 483,003 | -0.10(-2.66%) |
Jun 08, 2022 | 3.820 | 3.860 | 3.760 | 3.770 | 452,461 | -0.14(-3.58%) |
Jun 07, 2022 | 3.890 | 3.930 | 3.830 | 3.910 | 294,666 | -0.04(-1.01%) |
Jun 06, 2022 | 4.010 | 4.040 | 3.940 | 3.950 | 141,591 | +0.01(+0.25%) |
Jun 03, 2022 | 3.990 | 3.990 | 3.920 | 3.940 | 204,105 | -0.13(-3.19%) |
Jun 02, 2022 | 3.990 | 4.070 | 3.970 | 4.070 | 322,187 | +0.01(+0.25%) |