Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 8.300 | 8.390 | 8.100 | 8.360 | 189,784 | +0.11(+1.33%) |
Jul 28, 2023 | 8.000 | 8.330 | 7.770 | 8.250 | 192,968 | +0.32(+4.04%) |
Jul 27, 2023 | 8.800 | 8.800 | 7.855 | 7.930 | 379,471 | -0.79(-9.06%) |
Jul 26, 2023 | 8.630 | 8.780 | 8.461 | 8.720 | 234,063 | +0.08(+0.93%) |
Jul 25, 2023 | 8.760 | 8.940 | 8.500 | 8.640 | 261,816 | -0.18(-2.04%) |
Jul 24, 2023 | 8.500 | 9.000 | 8.420 | 8.820 | 404,333 | +0.24(+2.80%) |
Jul 21, 2023 | 8.000 | 8.660 | 7.970 | 8.580 | 454,381 | +0.68(+8.61%) |
Jul 20, 2023 | 7.620 | 7.950 | 7.460 | 7.900 | 232,332 | +0.30(+3.95%) |
Jul 19, 2023 | 8.170 | 8.220 | 7.510 | 7.600 | 349,616 | -0.53(-6.52%) |
Jul 18, 2023 | 8.260 | 8.400 | 8.070 | 8.130 | 192,011 | -0.10(-1.22%) |
Jul 17, 2023 | 7.860 | 8.300 | 7.860 | 8.230 | 493,001 | +0.44(+5.65%) |
Jul 14, 2023 | 7.930 | 8.020 | 7.620 | 7.790 | 232,580 | -0.06(-0.76%) |
Jul 13, 2023 | 8.000 | 8.100 | 7.800 | 7.850 | 265,358 | +0.09(+1.16%) |
Jul 12, 2023 | 8.400 | 8.440 | 7.689 | 7.760 | 427,840 | -0.17(-2.14%) |
Jul 11, 2023 | 8.030 | 8.050 | 7.735 | 7.930 | 316,015 | -0.01(-0.13%) |
Jul 10, 2023 | 7.730 | 8.055 | 7.564 | 7.940 | 231,610 | +0.27(+3.52%) |
Jul 07, 2023 | 7.560 | 7.750 | 7.470 | 7.670 | 154,637 | +0.11(+1.46%) |
Jul 06, 2023 | 7.830 | 7.830 | 7.510 | 7.560 | 183,894 | -0.27(-3.45%) |
Jul 05, 2023 | 7.780 | 8.025 | 7.660 | 7.830 | 312,076 | +0.16(+2.09%) |
Jul 03, 2023 | 7.700 | 7.870 | 7.530 | 7.670 | 112,151 | -0.09(-1.16%) |
Jun 30, 2023 | 7.640 | 8.010 | 7.550 | 7.760 | 1,275,328 | +0.21(+2.78%) |
Jun 29, 2023 | 7.890 | 7.930 | 7.471 | 7.550 | 592,347 | -0.44(-5.51%) |
Jun 28, 2023 | 8.500 | 8.570 | 7.930 | 7.990 | 524,737 | -0.41(-4.88%) |
Jun 27, 2023 | 8.360 | 8.880 | 7.612 | 8.400 | 889,157 | +0.11(+1.33%) |
Jun 26, 2023 | 7.290 | 8.550 | 7.092 | 8.290 | 2,015,919 | +1.80(+27.73%) |
Jun 23, 2023 | 6.450 | 6.570 | 6.285 | 6.490 | 5,783,648 | -0.05(-0.76%) |
Jun 22, 2023 | 6.560 | 6.750 | 6.470 | 6.540 | 762,468 | -0.04(-0.61%) |
Jun 21, 2023 | 6.430 | 6.700 | 6.310 | 6.580 | 241,026 | +0.09(+1.39%) |
Jun 20, 2023 | 6.330 | 6.550 | 6.260 | 6.490 | 307,038 | +0.28(+4.51%) |
Jun 16, 2023 | 6.450 | 6.500 | 6.120 | 6.210 | 437,942 | -0.22(-3.42%) |
Jun 15, 2023 | 6.320 | 6.550 | 6.320 | 6.430 | 235,321 | +1.21(+23.18%) |
May 08, 2023 | 5.100 | 5.230 | 5.050 | 5.220 | 77,863 | +0.11(+2.15%) |
May 05, 2023 | 5.030 | 5.170 | 4.950 | 5.110 | 107,925 | +0.16(+3.23%) |
May 04, 2023 | 5.180 | 5.255 | 4.940 | 4.950 | 281,637 | -0.23(-4.44%) |
May 03, 2023 | 5.100 | 5.280 | 5.090 | 5.180 | 146,344 | +0.05(+0.97%) |
May 02, 2023 | 5.210 | 5.280 | 5.100 | 5.130 | 37,895 | -0.11(-2.10%) |
May 01, 2023 | 5.170 | 5.280 | 5.061 | 5.240 | 80,296 | +0.07(+1.35%) |
Apr 28, 2023 | 5.080 | 5.250 | 5.031 | 5.170 | 58,763 | +0.09(+1.77%) |
Apr 27, 2023 | 5.090 | 5.150 | 5.000 | 5.080 | 69,528 | +0.03(+0.49%) |
Apr 26, 2023 | 5.020 | 5.160 | 4.890 | 5.055 | 153,912 | +0.04(+0.90%) |
Apr 25, 2023 | 5.360 | 5.450 | 4.940 | 5.010 | 307,936 | -0.37(-6.88%) |
Apr 24, 2023 | 5.400 | 5.480 | 5.320 | 5.380 | 187,413 | -0.02(-0.37%) |
Apr 21, 2023 | 5.240 | 5.520 | 5.150 | 5.400 | 85,241 | +0.10(+1.89%) |
Apr 20, 2023 | 5.560 | 5.560 | 5.250 | 5.300 | 189,693 | -0.25(-4.50%) |
Apr 19, 2023 | 5.750 | 5.750 | 5.510 | 5.550 | 203,105 | -0.20(-3.48%) |
Apr 18, 2023 | 6.190 | 6.190 | 5.610 | 5.750 | 152,434 | -0.40(-6.50%) |
Apr 17, 2023 | 6.020 | 6.240 | 5.920 | 6.150 | 123,495 | +0.11(+1.82%) |
Apr 14, 2023 | 5.830 | 6.190 | 5.800 | 6.040 | 231,512 | +0.20(+3.42%) |
Apr 13, 2023 | 5.640 | 6.000 | 5.640 | 5.840 | 108,214 | +0.21(+3.73%) |
Apr 12, 2023 | 5.880 | 5.880 | 5.620 | 5.630 | 89,263 | -0.12(-2.09%) |
Apr 11, 2023 | 5.720 | 5.900 | 5.695 | 5.750 | 141,059 | +0.02(+0.35%) |
Apr 10, 2023 | 5.720 | 5.880 | 5.660 | 5.730 | 138,534 | -0.06(-1.04%) |
Apr 06, 2023 | 5.390 | 5.840 | 5.360 | 5.790 | 85,315 | +0.41(+7.62%) |
Apr 05, 2023 | 5.490 | 5.574 | 5.365 | 5.380 | 124,595 | -0.15(-2.71%) |
Apr 04, 2023 | 5.890 | 5.890 | 5.450 | 5.530 | 181,173 | -0.34(-5.79%) |
Apr 03, 2023 | 5.680 | 6.020 | 5.540 | 5.870 | 259,289 | +0.17(+2.98%) |
Mar 31, 2023 | 5.500 | 5.700 | 5.240 | 5.700 | 300,109 | +0.27(+4.97%) |
Mar 30, 2023 | 5.200 | 5.560 | 5.200 | 5.430 | 526,677 | +0.42(+8.38%) |
Mar 29, 2023 | 4.770 | 5.040 | 4.750 | 5.010 | 144,966 | +0.28(+5.92%) |
Mar 28, 2023 | 4.960 | 5.030 | 4.690 | 4.730 | 155,845 | -0.28(-5.59%) |
Mar 27, 2023 | 5.260 | 5.260 | 4.830 | 5.010 | 145,282 | -0.25(-4.75%) |
Mar 24, 2023 | 5.210 | 5.342 | 4.985 | 5.260 | 184,800 | +0.06(+1.15%) |
Mar 23, 2023 | 5.000 | 5.280 | 4.910 | 5.200 | 294,164 | +0.58(+12.55%) |
Mar 22, 2023 | 4.990 | 4.990 | 4.610 | 4.620 | 90,952 | -0.35(-7.04%) |
Mar 21, 2023 | 4.650 | 5.160 | 4.599 | 4.970 | 296,179 | +0.48(+10.69%) |
Mar 20, 2023 | 4.510 | 4.585 | 4.300 | 4.490 | 101,947 | -0.07(-1.54%) |
Mar 17, 2023 | 4.950 | 5.200 | 4.350 | 4.560 | 424,867 | -0.43(-8.62%) |
Mar 16, 2023 | 4.600 | 5.238 | 4.490 | 4.990 | 624,353 | +0.66(+15.24%) |
Mar 15, 2023 | 4.590 | 4.590 | 4.270 | 4.330 | 105,778 | -0.32(-6.88%) |
Mar 14, 2023 | 4.570 | 4.680 | 4.381 | 4.650 | 103,831 | +0.10(+2.20%) |
Mar 13, 2023 | 4.150 | 4.560 | 4.122 | 4.550 | 144,476 | +0.29(+6.81%) |
Mar 10, 2023 | 4.310 | 4.340 | 4.090 | 4.260 | 146,740 | -0.04(-0.93%) |
Mar 09, 2023 | 4.520 | 4.520 | 4.210 | 4.300 | 141,291 | -0.22(-4.87%) |
Mar 08, 2023 | 4.540 | 4.540 | 4.360 | 4.520 | 75,544 | -0.02(-0.44%) |
Mar 07, 2023 | 4.490 | 4.550 | 4.360 | 4.540 | 117,203 | +0.03(+0.67%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.400 | 4.510 | 95,742 | +0.00(+0.00%) |
Mar 03, 2023 | 4.470 | 4.665 | 4.420 | 4.510 | 148,457 | +0.04(+0.89%) |
Mar 02, 2023 | 4.470 | 4.489 | 4.300 | 4.470 | 88,583 | +0.07(+1.59%) |
Mar 01, 2023 | 4.390 | 4.460 | 4.310 | 4.400 | 60,162 | -0.03(-0.68%) |
Feb 28, 2023 | 4.540 | 4.678 | 4.410 | 4.430 | 66,002 | -0.12(-2.64%) |
Feb 27, 2023 | 4.460 | 4.740 | 4.417 | 4.550 | 133,879 | +0.13(+2.94%) |
Feb 24, 2023 | 4.490 | 4.550 | 4.330 | 4.420 | 175,459 | -0.17(-3.70%) |
Feb 23, 2023 | 4.590 | 4.615 | 4.390 | 4.590 | 116,110 | +0.04(+0.88%) |
Feb 22, 2023 | 4.530 | 4.640 | 4.450 | 4.550 | 315,966 | +0.00(+0.00%) |
Feb 21, 2023 | 4.600 | 4.730 | 4.495 | 4.550 | 128,275 | -0.18(-3.81%) |
Feb 17, 2023 | 4.640 | 4.840 | 4.500 | 4.730 | 102,547 | +0.04(+0.85%) |
Feb 16, 2023 | 4.740 | 5.115 | 4.630 | 4.690 | 165,560 | -0.11(-2.29%) |
Feb 15, 2023 | 4.740 | 4.940 | 4.550 | 4.800 | 460,857 | +0.04(+0.84%) |
Feb 14, 2023 | 4.780 | 4.855 | 4.645 | 4.760 | 288,881 | -0.08(-1.65%) |
Feb 13, 2023 | 5.030 | 5.030 | 4.790 | 4.840 | 181,738 | -0.18(-3.59%) |
Feb 10, 2023 | 5.130 | 5.140 | 4.910 | 5.020 | 251,844 | -0.19(-3.65%) |
Feb 09, 2023 | 5.340 | 5.430 | 5.060 | 5.210 | 223,850 | -0.06(-1.14%) |
Feb 08, 2023 | 5.510 | 5.560 | 5.240 | 5.270 | 183,060 | -0.33(-5.89%) |
Feb 07, 2023 | 5.680 | 5.685 | 5.520 | 5.600 | 115,059 | -0.05(-0.88%) |
Feb 06, 2023 | 5.630 | 5.860 | 5.460 | 5.650 | 169,704 | -0.07(-1.22%) |
Feb 03, 2023 | 5.970 | 6.100 | 5.580 | 5.720 | 283,410 | -0.31(-5.14%) |
Feb 02, 2023 | 6.120 | 6.280 | 5.910 | 6.030 | 240,129 | +0.03(+0.50%) |
Feb 01, 2023 | 5.670 | 6.080 | 5.515 | 6.000 | 135,985 | +0.34(+6.01%) |
Jan 31, 2023 | 5.600 | 5.830 | 5.572 | 5.660 | 98,682 | +0.03(+0.53%) |
Jan 30, 2023 | 6.080 | 6.140 | 5.540 | 5.630 | 153,212 | -0.50(-8.16%) |
Jan 27, 2023 | 5.820 | 6.182 | 5.820 | 6.130 | 145,328 | +0.28(+4.79%) |
Jan 26, 2023 | 5.960 | 6.000 | 5.610 | 5.850 | 106,372 | -0.07(-1.18%) |
Jan 25, 2023 | 6.080 | 6.110 | 5.910 | 5.920 | 142,109 | -0.17(-2.79%) |
Jan 24, 2023 | 6.690 | 6.690 | 5.730 | 6.090 | 437,378 | -0.66(-9.78%) |
Jan 23, 2023 | 6.790 | 6.850 | 6.620 | 6.750 | 228,784 | +0.07(+1.05%) |
Jan 20, 2023 | 6.260 | 6.800 | 6.260 | 6.680 | 364,690 | +0.45(+7.22%) |
Jan 19, 2023 | 6.230 | 6.470 | 6.016 | 6.230 | 516,658 | -0.10(-1.58%) |
Jan 18, 2023 | 5.880 | 6.559 | 5.880 | 6.330 | 604,416 | +0.47(+8.02%) |
Jan 17, 2023 | 5.890 | 5.980 | 5.770 | 5.860 | 336,543 | -0.06(-1.01%) |
Jan 13, 2023 | 5.710 | 6.190 | 5.710 | 5.920 | 509,116 | +0.25(+4.41%) |
Jan 12, 2023 | 6.060 | 6.060 | 5.600 | 5.670 | 271,647 | -0.36(-5.97%) |
Jan 11, 2023 | 5.770 | 6.065 | 5.520 | 6.030 | 332,327 | +0.25(+4.33%) |
Jan 10, 2023 | 5.700 | 5.820 | 5.400 | 5.780 | 724,780 | +0.16(+2.85%) |
Jan 09, 2023 | 5.820 | 6.000 | 5.510 | 5.620 | 474,052 | -0.03(-0.53%) |
Jan 06, 2023 | 6.000 | 6.150 | 5.580 | 5.650 | 416,022 | -0.34(-5.68%) |
Jan 05, 2023 | 5.740 | 6.190 | 5.580 | 5.990 | 592,214 | +0.21(+3.63%) |
Jan 04, 2023 | 6.010 | 6.100 | 5.520 | 5.780 | 465,782 | -0.21(-3.51%) |
Jan 03, 2023 | 5.840 | 6.333 | 5.450 | 5.990 | 1,013,611 | +0.10(+1.70%) |
Dec 30, 2022 | 5.380 | 5.930 | 5.220 | 5.890 | 714,836 | +0.61(+11.55%) |
Dec 29, 2022 | 5.900 | 5.970 | 5.160 | 5.280 | 837,849 | -0.57(-9.74%) |
Dec 28, 2022 | 5.380 | 5.970 | 5.380 | 5.850 | 2,005,180 | +0.40(+7.34%) |
Dec 27, 2022 | 5.660 | 5.720 | 5.140 | 5.450 | 1,378,146 | -0.33(-5.71%) |
Dec 23, 2022 | 4.720 | 6.110 | 4.720 | 5.780 | 14,669,720 | +0.99(+20.67%) |
Dec 22, 2022 | 4.390 | 5.250 | 4.090 | 4.790 | 29,303,844 | +1.79(+59.67%) |
Dec 21, 2022 | 2.960 | 3.030 | 2.940 | 3.000 | 330,933 | +0.06(+2.04%) |
Dec 20, 2022 | 3.000 | 3.090 | 2.910 | 2.940 | 57,523 | -0.10(-3.29%) |
Dec 19, 2022 | 3.250 | 3.449 | 3.000 | 3.040 | 80,795 | -0.08(-2.56%) |
Dec 16, 2022 | 3.060 | 3.415 | 3.060 | 3.120 | 502,381 | -0.13(-4.00%) |
Dec 15, 2022 | 3.460 | 3.535 | 3.170 | 3.250 | 40,250 | -0.27(-7.67%) |
Dec 14, 2022 | 3.500 | 3.708 | 3.470 | 3.520 | 53,721 | +0.05(+1.44%) |
Dec 13, 2022 | 3.320 | 3.550 | 3.300 | 3.470 | 81,155 | +0.25(+7.76%) |
Dec 12, 2022 | 3.120 | 3.330 | 3.100 | 3.220 | 103,468 | +0.04(+1.26%) |
Dec 09, 2022 | 3.350 | 3.350 | 3.100 | 3.180 | 56,415 | -0.05(-1.70%) |
Dec 08, 2022 | 3.330 | 3.345 | 3.120 | 3.235 | 47,008 | -0.10(-2.85%) |
Dec 07, 2022 | 3.820 | 3.820 | 3.255 | 3.330 | 70,108 | -0.47(-12.37%) |
Dec 06, 2022 | 3.870 | 4.040 | 3.790 | 3.800 | 74,772 | -0.22(-5.47%) |
Dec 05, 2022 | 4.150 | 4.150 | 3.720 | 4.020 | 100,283 | -0.18(-4.29%) |
Dec 02, 2022 | 3.990 | 4.210 | 3.700 | 4.200 | 167,711 | +0.16(+3.96%) |
Dec 01, 2022 | 3.590 | 4.230 | 3.505 | 4.040 | 66,583 | +0.45(+12.53%) |
Nov 30, 2022 | 3.790 | 3.930 | 3.445 | 3.590 | 90,577 | -0.16(-4.27%) |
Nov 29, 2022 | 3.790 | 4.000 | 3.600 | 3.750 | 77,835 | -0.04(-1.06%) |
Nov 28, 2022 | 3.460 | 3.830 | 3.460 | 3.790 | 43,780 | +0.29(+8.29%) |
Nov 25, 2022 | 3.560 | 3.560 | 3.420 | 3.500 | 6,371 | -0.13(-3.58%) |
Nov 23, 2022 | 3.630 | 3.710 | 3.290 | 3.630 | 46,025 | -0.03(-0.82%) |
Nov 22, 2022 | 3.960 | 3.965 | 3.650 | 3.660 | 132,574 | -0.34(-8.50%) |
Nov 21, 2022 | 4.460 | 4.690 | 3.860 | 4.000 | 231,409 | -0.45(-10.11%) |
Nov 18, 2022 | 4.110 | 4.700 | 3.620 | 4.450 | 318,129 | +0.40(+9.88%) |
Nov 17, 2022 | 3.800 | 4.070 | 3.790 | 4.050 | 138,004 | +0.26(+6.86%) |
Nov 16, 2022 | 3.510 | 3.800 | 3.360 | 3.790 | 154,527 | +0.28(+7.98%) |
Nov 15, 2022 | 3.190 | 3.630 | 3.190 | 3.510 | 94,151 | +0.41(+13.23%) |
Nov 14, 2022 | 2.900 | 3.120 | 2.820 | 3.100 | 48,152 | +0.20(+6.90%) |
Nov 11, 2022 | 3.000 | 3.080 | 2.710 | 2.900 | 28,206 | -0.06(-2.03%) |
Nov 10, 2022 | 2.710 | 3.000 | 2.710 | 2.960 | 55,093 | +0.32(+12.12%) |
Nov 09, 2022 | 2.570 | 2.660 | 2.405 | 2.640 | 62,042 | +0.11(+4.35%) |
Nov 08, 2022 | 2.370 | 2.630 | 2.370 | 2.530 | 146,410 | +0.09(+3.69%) |
Nov 07, 2022 | 2.500 | 2.570 | 2.410 | 2.440 | 50,098 | -0.02(-0.81%) |
Nov 04, 2022 | 2.483 | 2.483 | 2.360 | 2.460 | 69,748 | -0.05(-1.99%) |
Nov 03, 2022 | 2.600 | 2.650 | 2.500 | 2.510 | 45,292 | -0.16(-5.99%) |
Nov 02, 2022 | 2.710 | 2.750 | 2.650 | 2.670 | 34,460 | -0.06(-2.20%) |
Nov 01, 2022 | 2.670 | 2.770 | 2.610 | 2.730 | 29,951 | +0.06(+2.25%) |
Oct 31, 2022 | 2.735 | 2.735 | 2.640 | 2.670 | 33,852 | +0.00(+0.00%) |
Oct 28, 2022 | 2.550 | 2.715 | 2.550 | 2.670 | 63,592 | +0.04(+1.52%) |
Oct 27, 2022 | 2.650 | 2.730 | 2.560 | 2.630 | 40,596 | +0.00(+0.00%) |
Oct 26, 2022 | 2.700 | 2.810 | 2.620 | 2.630 | 48,903 | -0.02(-0.75%) |
Oct 25, 2022 | 2.660 | 2.670 | 2.547 | 2.650 | 39,839 | +0.04(+1.53%) |
Oct 24, 2022 | 2.600 | 2.680 | 2.510 | 2.610 | 38,589 | -0.02(-0.76%) |
Oct 21, 2022 | 2.770 | 2.770 | 2.600 | 2.630 | 31,491 | -0.06(-2.23%) |
Oct 20, 2022 | 2.770 | 3.040 | 2.650 | 2.690 | 99,233 | -0.14(-4.95%) |
Oct 19, 2022 | 2.850 | 2.960 | 2.825 | 2.830 | 93,829 | -0.08(-2.75%) |
Oct 18, 2022 | 2.860 | 2.985 | 2.860 | 2.910 | 40,452 | +0.06(+2.11%) |
Oct 17, 2022 | 2.780 | 2.850 | 2.710 | 2.850 | 67,710 | +0.08(+2.89%) |
Oct 14, 2022 | 3.150 | 3.160 | 2.740 | 2.770 | 79,232 | -0.37(-11.78%) |
Oct 13, 2022 | 2.970 | 3.200 | 2.900 | 3.140 | 43,468 | +0.07(+2.28%) |
Oct 12, 2022 | 2.820 | 3.070 | 2.680 | 3.070 | 64,013 | +0.32(+11.64%) |
Oct 11, 2022 | 2.700 | 2.820 | 2.670 | 2.750 | 46,266 | -0.04(-1.43%) |
Oct 10, 2022 | 2.840 | 2.850 | 2.710 | 2.790 | 32,400 | -0.09(-3.12%) |
Oct 07, 2022 | 3.030 | 3.090 | 2.850 | 2.880 | 80,500 | -0.21(-6.80%) |
Oct 06, 2022 | 3.060 | 3.260 | 3.040 | 3.090 | 28,567 | +0.01(+0.32%) |
Oct 05, 2022 | 3.070 | 3.150 | 3.030 | 3.080 | 70,800 | -0.07(-2.22%) |
Oct 04, 2022 | 3.170 | 3.315 | 3.060 | 3.150 | 107,778 | +0.00(+0.00%) |
Oct 03, 2022 | 3.280 | 3.300 | 3.070 | 3.150 | 38,276 | -0.05(-1.56%) |
Sep 30, 2022 | 3.280 | 3.310 | 3.040 | 3.200 | 136,891 | -0.04(-1.23%) |
Sep 29, 2022 | 3.230 | 3.260 | 3.070 | 3.240 | 44,066 | -0.01(-0.31%) |
Sep 28, 2022 | 3.250 | 3.380 | 3.190 | 3.250 | 32,289 | +0.08(+2.52%) |
Sep 27, 2022 | 3.260 | 3.370 | 3.040 | 3.170 | 282,225 | +0.02(+0.63%) |
Sep 26, 2022 | 3.360 | 3.420 | 3.070 | 3.150 | 308,717 | -0.25(-7.35%) |
Sep 23, 2022 | 3.430 | 3.442 | 3.260 | 3.400 | 353,695 | -0.11(-3.13%) |
Sep 22, 2022 | 3.480 | 3.600 | 3.310 | 3.510 | 69,142 | -0.02(-0.57%) |
Sep 21, 2022 | 3.470 | 3.620 | 3.290 | 3.530 | 108,331 | +0.05(+1.44%) |
Sep 20, 2022 | 3.535 | 3.535 | 3.389 | 3.480 | 57,762 | -0.06(-1.69%) |
Sep 19, 2022 | 3.550 | 3.630 | 3.360 | 3.540 | 113,034 | -0.05(-1.39%) |
Sep 16, 2022 | 3.370 | 3.640 | 3.130 | 3.590 | 656,240 | +0.23(+6.85%) |
Sep 15, 2022 | 3.290 | 3.530 | 3.250 | 3.360 | 95,958 | +0.08(+2.44%) |
Sep 14, 2022 | 3.400 | 3.438 | 3.210 | 3.280 | 73,642 | -0.11(-3.24%) |
Sep 13, 2022 | 3.380 | 3.560 | 3.305 | 3.390 | 94,517 | -0.02(-0.59%) |
Sep 12, 2022 | 3.490 | 3.520 | 3.360 | 3.410 | 73,720 | -0.04(-1.16%) |
Sep 09, 2022 | 3.570 | 3.615 | 3.380 | 3.450 | 83,645 | -0.10(-2.82%) |
Sep 08, 2022 | 3.350 | 3.610 | 3.350 | 3.550 | 75,725 | +0.10(+2.90%) |
Sep 07, 2022 | 3.580 | 3.610 | 3.410 | 3.450 | 48,814 | -0.06(-1.71%) |
Sep 06, 2022 | 3.480 | 3.630 | 3.380 | 3.510 | 64,958 | +0.00(+0.00%) |
Sep 02, 2022 | 3.440 | 3.640 | 3.388 | 3.510 | 89,360 | +0.06(+1.74%) |
Sep 01, 2022 | 3.430 | 3.500 | 3.380 | 3.450 | 51,999 | -0.01(-0.29%) |
Aug 31, 2022 | 3.610 | 3.670 | 3.360 | 3.460 | 149,992 | -0.13(-3.62%) |
Aug 30, 2022 | 3.830 | 4.182 | 3.530 | 3.590 | 40,879 | -0.22(-5.77%) |
Aug 29, 2022 | 3.920 | 4.310 | 3.780 | 3.810 | 32,282 | -0.15(-3.79%) |
Aug 26, 2022 | 4.230 | 4.280 | 3.925 | 3.960 | 46,807 | -0.27(-6.38%) |
Aug 25, 2022 | 4.350 | 4.450 | 4.210 | 4.230 | 21,635 | -0.11(-2.53%) |
Aug 24, 2022 | 4.270 | 4.500 | 4.270 | 4.340 | 20,586 | +0.08(+1.88%) |
Aug 23, 2022 | 4.430 | 4.590 | 4.260 | 4.260 | 19,665 | -0.16(-3.62%) |
Aug 22, 2022 | 4.350 | 4.480 | 4.260 | 4.420 | 53,307 | +0.00(+0.00%) |
Aug 19, 2022 | 4.570 | 4.570 | 4.300 | 4.420 | 31,026 | -0.14(-3.07%) |
Aug 18, 2022 | 4.750 | 4.800 | 4.380 | 4.560 | 49,702 | -0.16(-3.39%) |
Aug 17, 2022 | 4.440 | 4.840 | 4.440 | 4.720 | 130,917 | +0.13(+2.83%) |
Aug 16, 2022 | 4.670 | 4.720 | 4.530 | 4.590 | 81,336 | -0.12(-2.55%) |
Aug 15, 2022 | 4.810 | 4.830 | 4.570 | 4.710 | 60,141 | -0.13(-2.69%) |
Aug 12, 2022 | 4.800 | 5.110 | 4.790 | 4.840 | 70,811 | +0.21(+4.54%) |
Aug 11, 2022 | 4.770 | 4.970 | 4.550 | 4.630 | 53,378 | -0.06(-1.28%) |
Aug 10, 2022 | 4.970 | 4.996 | 4.615 | 4.690 | 37,032 | -0.19(-3.89%) |
Aug 09, 2022 | 4.740 | 5.100 | 4.660 | 4.880 | 277,573 | +0.06(+1.24%) |
Aug 08, 2022 | 4.610 | 4.890 | 4.510 | 4.820 | 102,738 | +0.19(+4.10%) |
Aug 05, 2022 | 3.780 | 4.700 | 3.780 | 4.630 | 187,730 | +0.86(+22.81%) |
Aug 04, 2022 | 3.740 | 3.900 | 3.635 | 3.770 | 920,213 | +0.08(+2.17%) |
Aug 03, 2022 | 3.680 | 4.120 | 3.660 | 3.690 | 200,123 | +0.09(+2.50%) |
Aug 02, 2022 | 3.770 | 3.910 | 3.600 | 3.600 | 86,879 | -0.21(-5.51%) |