Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 5.470 | 5.709 | 5.470 | 5.610 | 10,958 | -0.09(-1.58%) |
Aug 30, 2023 | 5.580 | 5.710 | 5.580 | 5.700 | 6,943 | +0.03(+0.53%) |
Aug 29, 2023 | 5.680 | 5.680 | 5.590 | 5.670 | 2,080 | +0.04(+0.71%) |
Aug 28, 2023 | 5.620 | 5.655 | 5.550 | 5.630 | 11,238 | +0.00(+0.00%) |
Aug 25, 2023 | 5.620 | 5.690 | 5.490 | 5.630 | 9,798 | +0.07(+1.26%) |
Aug 24, 2023 | 5.680 | 5.680 | 5.548 | 5.560 | 2,501 | -0.08(-1.42%) |
Aug 23, 2023 | 5.550 | 5.710 | 5.550 | 5.640 | 4,421 | +0.09(+1.62%) |
Aug 22, 2023 | 5.550 | 5.550 | 5.460 | 5.550 | 24,012 | +0.00(+0.00%) |
Aug 21, 2023 | 5.600 | 5.600 | 5.486 | 5.550 | 15,146 | -0.05(-0.89%) |
Aug 18, 2023 | 5.680 | 5.680 | 5.512 | 5.600 | 4,560 | -0.13(-2.27%) |
Aug 17, 2023 | 5.580 | 5.761 | 5.530 | 5.730 | 10,009 | +0.09(+1.60%) |
Aug 16, 2023 | 5.730 | 5.730 | 5.476 | 5.640 | 13,082 | +0.04(+0.71%) |
Aug 15, 2023 | 5.600 | 5.686 | 5.550 | 5.600 | 5,468 | +0.04(+0.72%) |
Aug 14, 2023 | 5.650 | 5.720 | 5.535 | 5.560 | 5,811 | -0.06(-1.07%) |
Aug 11, 2023 | 5.630 | 5.631 | 5.550 | 5.620 | 3,188 | -0.05(-0.88%) |
Aug 10, 2023 | 5.560 | 5.672 | 5.560 | 5.670 | 3,531 | +0.07(+1.25%) |
Aug 09, 2023 | 5.640 | 5.640 | 5.550 | 5.600 | 805 | +0.07(+1.27%) |
Aug 08, 2023 | 5.490 | 5.550 | 5.470 | 5.530 | 6,897 | +0.05(+0.91%) |
Aug 07, 2023 | 5.610 | 5.690 | 5.430 | 5.480 | 2,990 | -0.19(-3.35%) |
Aug 04, 2023 | 5.540 | 5.670 | 5.520 | 5.670 | 7,817 | +0.13(+2.35%) |
Aug 03, 2023 | 5.590 | 5.590 | 5.540 | 5.540 | 6,192 | -0.04(-0.72%) |
Aug 02, 2023 | 5.640 | 5.700 | 5.540 | 5.580 | 9,008 | -0.15(-2.62%) |
Aug 01, 2023 | 5.840 | 5.840 | 5.590 | 5.730 | 10,926 | +0.03(+0.53%) |
Jul 31, 2023 | 5.650 | 5.740 | 5.520 | 5.700 | 22,164 | +0.09(+1.60%) |
Jul 28, 2023 | 5.520 | 5.610 | 5.390 | 5.610 | 30,064 | +0.05(+0.90%) |
Jul 27, 2023 | 5.620 | 5.620 | 5.520 | 5.560 | 26,537 | -0.01(-0.18%) |
Jul 26, 2023 | 5.610 | 5.620 | 5.515 | 5.570 | 5,453 | +0.02(+0.36%) |
Jul 25, 2023 | 5.450 | 5.600 | 5.453 | 5.550 | 13,394 | +0.02(+0.36%) |
Jul 24, 2023 | 5.550 | 5.550 | 5.340 | 5.530 | 22,673 | +0.05(+0.91%) |
Jul 21, 2023 | 5.380 | 5.550 | 5.340 | 5.480 | 25,367 | +0.09(+1.67%) |
Jul 20, 2023 | 5.400 | 5.420 | 5.300 | 5.390 | 4,193 | +0.09(+1.70%) |
Jul 19, 2023 | 5.240 | 5.300 | 5.180 | 5.300 | 15,254 | +0.12(+2.32%) |
Jul 18, 2023 | 5.250 | 5.250 | 5.081 | 5.180 | 25,903 | +0.00(+0.00%) |
Jul 17, 2023 | 5.220 | 5.240 | 5.150 | 5.180 | 18,017 | +0.03(+0.58%) |
Jul 14, 2023 | 5.080 | 5.240 | 5.070 | 5.150 | 2,379 | -0.05(-0.96%) |
Jul 13, 2023 | 5.220 | 5.240 | 5.100 | 5.200 | 16,655 | -0.02(-0.38%) |
Jul 12, 2023 | 5.160 | 5.220 | 5.140 | 5.220 | 28,855 | +0.11(+2.15%) |
Jul 11, 2023 | 5.040 | 5.160 | 5.040 | 5.110 | 4,425 | +0.11(+2.20%) |
Jul 10, 2023 | 5.170 | 5.170 | 5.000 | 5.000 | 11,134 | -0.16(-3.10%) |
Jul 07, 2023 | 5.070 | 5.160 | 5.030 | 5.160 | 8,737 | +0.09(+1.78%) |
Jul 06, 2023 | 4.970 | 5.070 | 4.970 | 5.070 | 2,895 | +0.12(+2.42%) |
Jul 05, 2023 | 5.000 | 5.080 | 4.910 | 4.950 | 12,160 | -0.09(-1.79%) |
Jul 03, 2023 | 4.900 | 5.050 | 4.900 | 5.040 | 7,856 | +0.07(+1.41%) |
Jun 30, 2023 | 4.850 | 4.984 | 4.820 | 4.970 | 2,887 | +0.10(+2.05%) |
Jun 29, 2023 | 4.810 | 4.990 | 4.810 | 4.870 | 11,356 | +0.17(+3.62%) |
Jun 28, 2023 | 4.820 | 4.910 | 4.700 | 4.700 | 24,844 | -0.03(-0.63%) |
Jun 27, 2023 | 4.710 | 4.900 | 4.650 | 4.730 | 35,518 | +0.01(+0.21%) |
Jun 26, 2023 | 4.740 | 4.950 | 4.660 | 4.720 | 26,079 | +0.00(+0.00%) |
Jun 23, 2023 | 4.670 | 4.780 | 4.652 | 4.720 | 12,968 | +0.01(+0.32%) |
Jun 22, 2023 | 4.740 | 4.870 | 4.700 | 4.705 | 4,873 | -0.00(-0.11%) |
Jun 21, 2023 | 4.760 | 4.880 | 4.690 | 4.710 | 15,604 | -0.05(-1.05%) |
Jun 20, 2023 | 4.940 | 4.940 | 4.760 | 4.760 | 32,922 | -0.17(-3.45%) |
Jun 16, 2023 | 4.900 | 4.950 | 4.800 | 4.930 | 22,906 | +0.06(+1.23%) |
Jun 15, 2023 | 4.730 | 4.990 | 4.710 | 4.870 | 12,565 | -0.30(-5.80%) |
May 08, 2023 | 5.150 | 5.290 | 5.150 | 5.170 | 9,062 | -0.03(-0.58%) |
May 05, 2023 | 5.240 | 5.260 | 5.190 | 5.200 | 5,279 | +0.00(+0.00%) |
May 04, 2023 | 5.360 | 5.415 | 5.195 | 5.200 | 12,495 | -0.20(-3.70%) |
May 03, 2023 | 5.440 | 5.500 | 5.400 | 5.400 | 6,054 | -0.07(-1.28%) |
May 02, 2023 | 5.510 | 5.540 | 5.440 | 5.470 | 7,941 | -0.02(-0.36%) |
May 01, 2023 | 5.500 | 5.560 | 5.420 | 5.490 | 4,284 | +0.03(+0.55%) |
Apr 28, 2023 | 5.430 | 5.510 | 5.410 | 5.460 | 7,593 | -0.03(-0.55%) |
Apr 27, 2023 | 5.340 | 5.530 | 5.340 | 5.490 | 56,027 | +0.14(+2.62%) |
Apr 26, 2023 | 5.240 | 5.350 | 5.240 | 5.350 | 13,574 | +0.07(+1.33%) |
Apr 25, 2023 | 5.330 | 5.355 | 5.250 | 5.280 | 18,500 | -0.05(-0.94%) |
Apr 24, 2023 | 5.340 | 5.370 | 5.300 | 5.330 | 22,993 | +0.03(+0.57%) |
Apr 21, 2023 | 5.290 | 5.300 | 5.220 | 5.300 | 5,625 | -0.06(-1.12%) |
Apr 20, 2023 | 5.200 | 5.360 | 5.150 | 5.360 | 35,392 | +0.19(+3.68%) |
Apr 19, 2023 | 5.200 | 5.280 | 5.170 | 5.170 | 15,588 | -0.05(-0.96%) |
Apr 18, 2023 | 5.330 | 5.330 | 5.220 | 5.220 | 6,944 | -0.06(-1.14%) |
Apr 17, 2023 | 5.310 | 5.340 | 5.260 | 5.280 | 6,065 | +0.02(+0.38%) |
Apr 14, 2023 | 5.300 | 5.305 | 5.250 | 5.260 | 3,165 | -0.06(-1.13%) |
Apr 13, 2023 | 5.321 | 5.321 | 5.250 | 5.320 | 1,669 | +0.01(+0.19%) |
Apr 12, 2023 | 5.270 | 5.322 | 5.250 | 5.310 | 5,799 | +0.05(+0.95%) |
Apr 11, 2023 | 5.340 | 5.340 | 5.240 | 5.260 | 7,358 | +0.04(+0.77%) |
Apr 10, 2023 | 5.260 | 5.350 | 5.200 | 5.220 | 16,222 | -0.04(-0.76%) |
Apr 06, 2023 | 5.350 | 5.350 | 5.245 | 5.260 | 10,426 | -0.06(-1.13%) |
Apr 05, 2023 | 5.310 | 5.380 | 5.250 | 5.320 | 4,955 | +0.03(+0.57%) |
Apr 04, 2023 | 5.280 | 5.360 | 5.220 | 5.290 | 6,078 | +0.00(+0.00%) |
Apr 03, 2023 | 5.220 | 5.380 | 5.220 | 5.290 | 6,877 | +0.09(+1.73%) |
Mar 31, 2023 | 5.180 | 5.260 | 5.170 | 5.200 | 10,216 | +0.05(+0.97%) |
Mar 30, 2023 | 5.250 | 5.300 | 5.150 | 5.150 | 4,122 | -0.12(-2.28%) |
Mar 29, 2023 | 5.340 | 5.340 | 5.250 | 5.270 | 3,587 | -0.07(-1.31%) |
Mar 28, 2023 | 5.330 | 5.340 | 5.270 | 5.340 | 6,355 | +0.04(+0.75%) |
Mar 27, 2023 | 5.260 | 5.340 | 5.260 | 5.300 | 9,148 | +0.05(+0.95%) |
Mar 24, 2023 | 5.250 | 5.298 | 5.245 | 5.250 | 9,252 | +0.00(+0.00%) |
Mar 23, 2023 | 5.350 | 5.358 | 5.210 | 5.250 | 7,583 | -0.04(-0.76%) |
Mar 22, 2023 | 5.180 | 5.301 | 5.180 | 5.290 | 2,518 | +0.09(+1.73%) |
Mar 21, 2023 | 5.300 | 5.360 | 5.200 | 5.200 | 35,142 | +0.00(+0.00%) |
Mar 20, 2023 | 5.260 | 5.285 | 5.200 | 5.200 | 13,110 | -0.05(-0.95%) |
Mar 17, 2023 | 5.590 | 5.590 | 5.250 | 5.250 | 17,009 | -0.36(-6.42%) |
Mar 16, 2023 | 5.410 | 5.610 | 5.410 | 5.610 | 13,090 | +0.20(+3.70%) |
Mar 15, 2023 | 5.340 | 5.470 | 5.080 | 5.410 | 186,550 | -0.04(-0.73%) |
Mar 14, 2023 | 5.460 | 5.630 | 5.320 | 5.450 | 31,302 | +0.09(+1.68%) |
Mar 13, 2023 | 5.120 | 5.480 | 5.120 | 5.360 | 23,146 | +0.14(+2.68%) |
Mar 10, 2023 | 5.280 | 5.300 | 5.150 | 5.220 | 16,918 | -0.08(-1.51%) |
Mar 09, 2023 | 5.420 | 5.500 | 5.300 | 5.300 | 8,066 | -0.11(-2.03%) |
Mar 08, 2023 | 5.310 | 5.410 | 5.270 | 5.410 | 9,294 | +0.07(+1.31%) |
Mar 07, 2023 | 5.360 | 5.420 | 5.300 | 5.340 | 11,480 | +0.05(+0.95%) |
Mar 06, 2023 | 5.490 | 5.500 | 5.220 | 5.290 | 12,744 | -0.20(-3.64%) |
Mar 03, 2023 | 5.420 | 5.500 | 5.400 | 5.490 | 6,995 | +0.05(+0.92%) |
Mar 02, 2023 | 5.450 | 5.573 | 5.395 | 5.440 | 14,770 | -0.06(-1.09%) |
Mar 01, 2023 | 5.640 | 5.640 | 5.500 | 5.500 | 20,183 | -0.04(-0.72%) |
Feb 28, 2023 | 5.650 | 5.700 | 5.527 | 5.540 | 37,370 | -0.05(-0.89%) |
Feb 27, 2023 | 5.550 | 5.610 | 5.540 | 5.590 | 8,352 | +0.06(+1.08%) |
Feb 24, 2023 | 5.640 | 5.640 | 5.455 | 5.530 | 19,243 | -0.07(-1.25%) |
Feb 23, 2023 | 5.560 | 5.600 | 5.550 | 5.600 | 8,683 | +0.03(+0.54%) |
Feb 22, 2023 | 5.560 | 5.600 | 5.560 | 5.570 | 9,220 | +0.02(+0.36%) |
Feb 21, 2023 | 5.540 | 5.660 | 5.500 | 5.550 | 29,109 | +0.01(+0.18%) |
Feb 17, 2023 | 5.510 | 5.540 | 5.440 | 5.540 | 9,822 | +0.05(+0.91%) |
Feb 16, 2023 | 5.400 | 5.570 | 5.342 | 5.490 | 16,528 | +0.03(+0.55%) |
Feb 15, 2023 | 5.550 | 5.550 | 5.420 | 5.460 | 8,656 | -0.04(-0.73%) |
Feb 14, 2023 | 5.390 | 5.550 | 5.390 | 5.500 | 8,438 | +0.11(+2.04%) |
Feb 13, 2023 | 5.410 | 5.570 | 5.390 | 5.390 | 9,159 | -0.01(-0.19%) |
Feb 10, 2023 | 5.350 | 5.400 | 5.260 | 5.400 | 6,084 | +0.11(+2.08%) |
Feb 09, 2023 | 5.350 | 5.410 | 5.290 | 5.290 | 3,319 | -0.01(-0.19%) |
Feb 08, 2023 | 5.280 | 5.400 | 5.260 | 5.300 | 11,191 | +0.03(+0.57%) |
Feb 07, 2023 | 5.240 | 5.330 | 5.220 | 5.270 | 13,197 | +0.06(+1.15%) |
Feb 06, 2023 | 5.290 | 5.370 | 5.210 | 5.210 | 8,005 | -0.08(-1.51%) |
Feb 03, 2023 | 5.240 | 5.315 | 5.210 | 5.290 | 2,726 | -0.03(-0.56%) |
Feb 02, 2023 | 5.190 | 5.350 | 5.190 | 5.320 | 4,730 | +0.12(+2.31%) |
Feb 01, 2023 | 5.180 | 5.290 | 5.175 | 5.200 | 10,158 | +0.00(+0.00%) |
Jan 31, 2023 | 5.320 | 5.390 | 5.200 | 5.200 | 11,012 | -0.07(-1.33%) |
Jan 30, 2023 | 5.240 | 5.320 | 5.220 | 5.270 | 9,564 | +0.01(+0.19%) |
Jan 27, 2023 | 5.260 | 5.353 | 5.220 | 5.260 | 7,849 | -0.05(-0.94%) |
Jan 26, 2023 | 5.480 | 5.485 | 5.220 | 5.310 | 21,767 | -0.09(-1.67%) |
Jan 25, 2023 | 5.370 | 5.460 | 5.280 | 5.400 | 6,052 | +0.03(+0.56%) |
Jan 24, 2023 | 5.370 | 5.460 | 5.220 | 5.370 | 13,413 | +0.06(+1.13%) |
Jan 23, 2023 | 5.380 | 5.460 | 5.300 | 5.310 | 3,677 | -0.01(-0.19%) |
Jan 20, 2023 | 5.380 | 5.480 | 5.250 | 5.320 | 16,126 | -0.11(-2.03%) |
Jan 19, 2023 | 5.410 | 5.430 | 5.290 | 5.430 | 7,174 | -0.01(-0.18%) |
Jan 18, 2023 | 5.460 | 5.550 | 5.410 | 5.440 | 15,223 | -0.03(-0.55%) |
Jan 17, 2023 | 5.410 | 5.530 | 5.410 | 5.470 | 4,897 | +0.05(+0.92%) |
Jan 13, 2023 | 5.350 | 5.560 | 5.350 | 5.420 | 10,688 | +0.06(+1.12%) |
Jan 12, 2023 | 5.350 | 5.370 | 5.280 | 5.360 | 5,999 | -0.01(-0.19%) |
Jan 11, 2023 | 5.390 | 5.400 | 5.350 | 5.370 | 4,150 | -0.03(-0.56%) |
Jan 10, 2023 | 5.260 | 5.490 | 5.250 | 5.400 | 13,536 | +0.10(+1.89%) |
Jan 09, 2023 | 5.230 | 5.335 | 5.220 | 5.300 | 6,381 | +0.06(+1.15%) |
Jan 06, 2023 | 5.300 | 5.450 | 5.130 | 5.240 | 16,610 | -0.06(-1.13%) |
Jan 05, 2023 | 5.020 | 5.330 | 5.000 | 5.300 | 11,262 | +0.31(+6.21%) |
Jan 04, 2023 | 4.760 | 5.040 | 4.700 | 4.990 | 10,790 | +0.29(+6.17%) |
Jan 03, 2023 | 4.670 | 4.750 | 4.520 | 4.700 | 61,650 | +0.11(+2.40%) |
Dec 30, 2022 | 4.570 | 4.690 | 4.500 | 4.590 | 64,603 | +0.05(+1.10%) |
Dec 29, 2022 | 4.530 | 4.650 | 4.510 | 4.540 | 54,023 | -0.05(-1.09%) |
Dec 28, 2022 | 4.570 | 4.640 | 4.510 | 4.590 | 25,581 | -0.05(-1.08%) |
Dec 27, 2022 | 4.580 | 4.740 | 4.542 | 4.640 | 29,107 | +0.01(+0.22%) |
Dec 23, 2022 | 4.680 | 4.750 | 4.540 | 4.630 | 21,587 | -0.05(-1.07%) |
Dec 22, 2022 | 4.530 | 4.680 | 4.510 | 4.680 | 18,577 | +0.07(+1.52%) |
Dec 21, 2022 | 4.480 | 4.680 | 4.480 | 4.610 | 16,872 | +0.12(+2.67%) |
Dec 20, 2022 | 4.410 | 4.550 | 4.410 | 4.490 | 16,775 | +0.08(+1.81%) |
Dec 19, 2022 | 4.450 | 4.570 | 4.410 | 4.410 | 16,545 | -0.09(-2.00%) |
Dec 16, 2022 | 4.500 | 4.580 | 4.410 | 4.500 | 39,461 | +0.02(+0.45%) |
Dec 15, 2022 | 4.600 | 4.635 | 4.470 | 4.480 | 20,111 | -0.10(-2.18%) |
Dec 14, 2022 | 4.480 | 4.650 | 4.480 | 4.580 | 52,056 | +0.05(+1.10%) |
Dec 13, 2022 | 4.690 | 4.800 | 4.500 | 4.530 | 86,184 | -0.14(-3.00%) |
Dec 12, 2022 | 4.600 | 4.870 | 4.600 | 4.670 | 27,852 | -0.03(-0.64%) |
Dec 09, 2022 | 4.750 | 4.870 | 4.610 | 4.700 | 17,721 | -0.05(-1.05%) |
Dec 08, 2022 | 4.160 | 4.890 | 4.160 | 4.750 | 52,374 | -0.07(-1.45%) |
Dec 07, 2022 | 4.850 | 4.883 | 4.640 | 4.820 | 16,005 | -0.11(-2.23%) |
Dec 06, 2022 | 5.010 | 5.010 | 4.805 | 4.930 | 5,665 | -0.02(-0.40%) |
Dec 05, 2022 | 4.920 | 5.020 | 4.780 | 4.950 | 23,746 | -0.01(-0.20%) |
Dec 02, 2022 | 5.160 | 5.160 | 4.670 | 4.960 | 45,010 | -0.19(-3.69%) |
Dec 01, 2022 | 5.090 | 5.290 | 5.090 | 5.150 | 7,978 | +0.02(+0.39%) |
Nov 30, 2022 | 5.050 | 5.270 | 5.050 | 5.130 | 27,315 | +0.08(+1.58%) |
Nov 29, 2022 | 5.060 | 5.180 | 4.950 | 5.050 | 56,542 | -0.08(-1.56%) |
Nov 28, 2022 | 5.080 | 5.180 | 5.030 | 5.130 | 21,220 | +0.00(+0.00%) |
Nov 25, 2022 | 5.300 | 5.300 | 5.130 | 5.130 | 2,858 | -0.18(-3.39%) |
Nov 23, 2022 | 5.330 | 5.450 | 5.000 | 5.310 | 52,182 | -0.13(-2.39%) |
Nov 22, 2022 | 5.240 | 5.450 | 5.200 | 5.440 | 118,574 | +0.16(+3.03%) |
Nov 21, 2022 | 5.180 | 5.296 | 5.100 | 5.280 | 8,867 | +0.10(+1.93%) |
Nov 18, 2022 | 5.180 | 5.190 | 5.130 | 5.180 | 3,390 | -0.02(-0.38%) |
Nov 17, 2022 | 5.240 | 5.240 | 5.080 | 5.200 | 7,531 | -0.04(-0.76%) |
Nov 16, 2022 | 5.090 | 5.270 | 5.011 | 5.240 | 15,830 | +0.08(+1.55%) |
Nov 15, 2022 | 5.080 | 5.185 | 5.010 | 5.160 | 29,334 | +0.08(+1.57%) |
Nov 14, 2022 | 5.050 | 5.140 | 5.030 | 5.080 | 13,573 | -0.06(-1.17%) |
Nov 11, 2022 | 5.000 | 5.160 | 4.950 | 5.140 | 26,515 | +0.21(+4.26%) |
Nov 10, 2022 | 5.000 | 5.040 | 4.850 | 4.930 | 27,936 | -0.01(-0.20%) |
Nov 09, 2022 | 4.900 | 4.940 | 4.850 | 4.940 | 2,153 | +0.08(+1.65%) |
Nov 08, 2022 | 5.000 | 5.000 | 4.860 | 4.860 | 3,289 | -0.10(-2.02%) |
Nov 07, 2022 | 4.990 | 5.000 | 4.900 | 4.960 | 9,830 | -0.05(-1.00%) |
Nov 04, 2022 | 4.970 | 5.101 | 4.910 | 5.010 | 9,734 | -0.02(-0.40%) |
Nov 03, 2022 | 4.990 | 5.090 | 4.950 | 5.030 | 9,556 | -0.02(-0.40%) |
Nov 02, 2022 | 5.120 | 5.030 | 5.050 | 26,481 | -0.01(-0.20%) | |
Nov 01, 2022 | 4.990 | 5.144 | 4.990 | 5.060 | 37,896 | +0.04(+0.80%) |
Oct 31, 2022 | 4.890 | 5.090 | 4.830 | 5.020 | 16,343 | +0.03(+0.60%) |
Oct 28, 2022 | 4.710 | 5.056 | 4.710 | 4.990 | 26,618 | +0.21(+4.39%) |
Oct 27, 2022 | 4.300 | 4.980 | 4.300 | 4.780 | 142,350 | +0.46(+10.65%) |
Oct 26, 2022 | 4.000 | 4.380 | 3.950 | 4.320 | 142,419 | +0.35(+8.82%) |
Oct 25, 2022 | 4.000 | 4.020 | 3.945 | 3.970 | 35,821 | -0.05(-1.24%) |
Oct 24, 2022 | 4.090 | 4.110 | 4.000 | 4.020 | 52,271 | +0.00(+0.00%) |
Oct 21, 2022 | 4.040 | 4.140 | 4.010 | 4.020 | 50,737 | -0.06(-1.47%) |
Oct 20, 2022 | 4.100 | 4.180 | 4.020 | 4.080 | 55,321 | -0.01(-0.24%) |
Oct 19, 2022 | 4.400 | 4.430 | 4.090 | 4.090 | 37,672 | -0.29(-6.62%) |
Oct 18, 2022 | 4.420 | 4.550 | 4.370 | 4.380 | 3,966 | +0.00(+0.00%) |
Oct 17, 2022 | 4.390 | 4.480 | 4.300 | 4.380 | 7,521 | +0.03(+0.69%) |
Oct 14, 2022 | 4.330 | 4.379 | 4.263 | 4.350 | 6,783 | -0.03(-0.68%) |
Oct 13, 2022 | 4.320 | 4.380 | 4.250 | 4.380 | 28,880 | +0.07(+1.62%) |
Oct 12, 2022 | 4.370 | 4.370 | 4.300 | 4.310 | 8,378 | -0.02(-0.46%) |
Oct 11, 2022 | 4.330 | 4.370 | 4.330 | 4.330 | 6,630 | -0.02(-0.46%) |
Oct 10, 2022 | 4.290 | 4.400 | 4.290 | 4.350 | 3,054 | +0.07(+1.64%) |
Oct 07, 2022 | 4.430 | 4.500 | 4.280 | 4.280 | 3,423 | -0.12(-2.73%) |
Oct 06, 2022 | 4.460 | 4.600 | 4.400 | 4.400 | 11,823 | -0.13(-2.87%) |
Oct 05, 2022 | 4.550 | 4.610 | 4.500 | 4.530 | 14,618 | +0.01(+0.22%) |
Oct 04, 2022 | 4.690 | 4.760 | 4.470 | 4.520 | 18,306 | -0.05(-1.09%) |
Oct 03, 2022 | 4.420 | 4.570 | 4.400 | 4.570 | 9,881 | +0.21(+4.82%) |
Sep 30, 2022 | 4.290 | 4.400 | 4.280 | 4.360 | 9,533 | +0.05(+1.16%) |
Sep 29, 2022 | 4.480 | 4.480 | 4.310 | 4.310 | 18,352 | -0.07(-1.60%) |
Sep 28, 2022 | 4.430 | 4.430 | 4.370 | 4.380 | 8,804 | +0.04(+0.92%) |
Sep 27, 2022 | 4.360 | 4.410 | 4.300 | 4.340 | 14,720 | -0.01(-0.23%) |
Sep 26, 2022 | 4.420 | 4.530 | 4.349 | 4.350 | 22,337 | -0.09(-2.03%) |
Sep 23, 2022 | 4.520 | 4.650 | 4.390 | 4.440 | 93,447 | -0.14(-3.06%) |
Sep 22, 2022 | 4.570 | 4.595 | 4.520 | 4.580 | 33,323 | +0.01(+0.22%) |
Sep 21, 2022 | 4.660 | 4.680 | 4.570 | 4.570 | 15,924 | -0.11(-2.35%) |
Sep 20, 2022 | 4.710 | 4.913 | 4.650 | 4.680 | 13,391 | -0.07(-1.47%) |
Sep 19, 2022 | 4.570 | 4.750 | 4.570 | 4.750 | 18,611 | +0.18(+3.94%) |
Sep 16, 2022 | 4.570 | 4.660 | 4.570 | 4.570 | 21,330 | +0.00(+0.00%) |
Sep 15, 2022 | 4.480 | 4.580 | 4.480 | 4.570 | 9,721 | +0.04(+0.88%) |
Sep 14, 2022 | 4.580 | 4.640 | 4.530 | 4.530 | 14,427 | -0.08(-1.74%) |
Sep 13, 2022 | 4.560 | 4.650 | 4.480 | 4.610 | 26,330 | +0.00(+0.00%) |
Sep 12, 2022 | 4.690 | 4.690 | 4.580 | 4.610 | 5,060 | -0.02(-0.43%) |
Sep 09, 2022 | 4.600 | 4.650 | 4.600 | 4.630 | 12,857 | -0.01(-0.22%) |
Sep 08, 2022 | 4.550 | 4.640 | 4.510 | 4.640 | 39,101 | +0.09(+1.98%) |
Sep 07, 2022 | 4.580 | 4.661 | 4.550 | 4.550 | 13,564 | -0.03(-0.66%) |
Sep 06, 2022 | 4.670 | 4.700 | 4.508 | 4.580 | 22,410 | -0.02(-0.43%) |
Sep 02, 2022 | 4.560 | 4.700 | 4.550 | 4.600 | 8,199 | -0.13(-2.75%) |