Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.830 | 3.880 | 3.790 | 3.810 | 144,331 | -0.01(-0.26%) |
Aug 30, 2023 | 3.820 | 3.940 | 3.800 | 3.820 | 62,633 | +0.00(+0.00%) |
Aug 29, 2023 | 3.830 | 3.869 | 3.790 | 3.820 | 76,945 | -0.02(-0.52%) |
Aug 28, 2023 | 3.850 | 3.875 | 3.810 | 3.840 | 94,680 | +0.00(+0.00%) |
Aug 25, 2023 | 3.790 | 3.855 | 3.730 | 3.840 | 110,016 | +0.07(+1.86%) |
Aug 24, 2023 | 3.790 | 3.835 | 3.760 | 3.770 | 119,368 | -0.05(-1.31%) |
Aug 23, 2023 | 3.760 | 3.850 | 3.745 | 3.820 | 173,878 | +0.07(+1.87%) |
Aug 22, 2023 | 3.770 | 3.810 | 3.710 | 3.750 | 154,682 | +0.01(+0.27%) |
Aug 21, 2023 | 3.710 | 3.780 | 3.660 | 3.740 | 255,347 | +0.04(+1.08%) |
Aug 18, 2023 | 3.690 | 3.760 | 3.660 | 3.700 | 416,283 | -0.02(-0.54%) |
Aug 17, 2023 | 3.800 | 3.815 | 3.700 | 3.720 | 208,965 | -0.04(-1.06%) |
Aug 16, 2023 | 3.770 | 3.810 | 3.750 | 3.760 | 151,360 | -0.01(-0.27%) |
Aug 15, 2023 | 3.910 | 3.960 | 3.760 | 3.770 | 220,280 | -0.21(-5.28%) |
Aug 14, 2023 | 3.810 | 4.060 | 3.770 | 3.980 | 335,461 | +0.17(+4.46%) |
Aug 11, 2023 | 3.760 | 3.930 | 3.760 | 3.810 | 242,771 | +0.05(+1.33%) |
Aug 10, 2023 | 3.790 | 3.850 | 3.735 | 3.760 | 161,172 | -0.02(-0.53%) |
Aug 09, 2023 | 3.900 | 3.970 | 3.780 | 3.780 | 144,403 | -0.10(-2.58%) |
Aug 08, 2023 | 3.720 | 3.970 | 3.720 | 3.880 | 311,440 | +0.14(+3.74%) |
Aug 07, 2023 | 3.720 | 3.760 | 3.685 | 3.740 | 242,409 | +0.02(+0.54%) |
Aug 04, 2023 | 3.860 | 3.940 | 3.650 | 3.720 | 525,807 | -0.20(-5.10%) |
Aug 03, 2023 | 4.000 | 4.000 | 3.880 | 3.920 | 185,823 | -0.09(-2.24%) |
Aug 02, 2023 | 3.980 | 4.050 | 3.970 | 4.010 | 93,696 | +0.01(+0.25%) |
Aug 01, 2023 | 3.980 | 4.025 | 3.960 | 4.000 | 77,170 | +0.01(+0.25%) |
Jul 31, 2023 | 3.950 | 4.015 | 3.950 | 3.990 | 91,268 | +0.05(+1.27%) |
Jul 28, 2023 | 4.010 | 4.015 | 3.925 | 3.940 | 76,836 | -0.04(-1.01%) |
Jul 27, 2023 | 3.970 | 4.035 | 3.960 | 3.980 | 134,662 | +0.03(+0.76%) |
Jul 26, 2023 | 3.980 | 4.020 | 3.950 | 3.950 | 157,615 | -0.03(-0.75%) |
Jul 25, 2023 | 4.020 | 4.020 | 3.940 | 3.980 | 106,441 | -0.06(-1.49%) |
Jul 24, 2023 | 4.080 | 4.120 | 4.030 | 4.040 | 169,842 | -0.02(-0.49%) |
Jul 21, 2023 | 4.110 | 4.120 | 4.035 | 4.060 | 158,172 | -0.01(-0.25%) |
Jul 20, 2023 | 4.130 | 4.130 | 4.030 | 4.070 | 123,880 | -0.04(-0.97%) |
Jul 19, 2023 | 4.160 | 4.180 | 4.085 | 4.110 | 108,310 | -0.04(-0.96%) |
Jul 18, 2023 | 4.100 | 4.185 | 4.090 | 4.150 | 111,775 | +0.06(+1.47%) |
Jul 17, 2023 | 4.090 | 4.160 | 4.080 | 4.090 | 88,933 | +0.01(+0.25%) |
Jul 14, 2023 | 4.100 | 4.115 | 4.000 | 4.080 | 121,561 | -0.03(-0.73%) |
Jul 13, 2023 | 4.030 | 4.120 | 4.030 | 4.110 | 181,512 | +0.08(+1.99%) |
Jul 12, 2023 | 4.160 | 4.160 | 4.010 | 4.030 | 180,585 | -0.07(-1.71%) |
Jul 11, 2023 | 4.180 | 4.200 | 4.080 | 4.100 | 199,954 | -0.06(-1.44%) |
Jul 10, 2023 | 4.010 | 4.170 | 4.010 | 4.160 | 187,005 | +0.14(+3.48%) |
Jul 07, 2023 | 3.870 | 4.020 | 3.870 | 4.020 | 177,556 | +0.14(+3.61%) |
Jul 06, 2023 | 3.930 | 3.930 | 3.850 | 3.880 | 120,080 | -0.09(-2.27%) |
Jul 05, 2023 | 4.060 | 4.070 | 3.970 | 3.970 | 87,801 | -0.13(-3.17%) |
Jul 03, 2023 | 4.160 | 4.175 | 4.030 | 4.100 | 83,804 | -0.06(-1.44%) |
Jun 30, 2023 | 4.160 | 4.195 | 4.120 | 4.160 | 157,949 | +0.01(+0.24%) |
Jun 29, 2023 | 4.030 | 4.150 | 4.000 | 4.150 | 193,207 | +0.13(+3.23%) |
Jun 28, 2023 | 3.930 | 4.050 | 3.890 | 4.020 | 198,720 | +0.09(+2.29%) |
Jun 27, 2023 | 4.100 | 4.100 | 3.870 | 3.930 | 208,827 | -0.16(-3.91%) |
Jun 26, 2023 | 4.140 | 4.210 | 4.060 | 4.090 | 236,172 | -0.05(-1.21%) |
Jun 23, 2023 | 4.430 | 4.440 | 4.100 | 4.140 | 4,813,527 | -0.31(-6.97%) |
Jun 22, 2023 | 4.530 | 4.550 | 4.430 | 4.450 | 317,292 | -0.07(-1.55%) |
Jun 21, 2023 | 4.530 | 4.560 | 4.480 | 4.520 | 335,033 | -0.02(-0.44%) |
Jun 20, 2023 | 4.520 | 4.600 | 4.500 | 4.540 | 575,783 | +0.00(+0.00%) |
Jun 16, 2023 | 4.540 | 4.580 | 4.360 | 4.540 | 1,144,223 | -0.04(-0.87%) |
Jun 15, 2023 | 4.510 | 4.615 | 4.500 | 4.580 | 329,806 | +0.08(+1.78%) |
Jun 14, 2023 | 4.530 | 4.585 | 4.490 | 4.500 | 269,600 | -0.03(-0.66%) |
Jun 13, 2023 | 4.560 | 4.620 | 4.300 | 4.530 | 235,715 | -0.03(-0.66%) |
Jun 12, 2023 | 4.570 | 4.610 | 4.550 | 4.560 | 175,526 | -0.02(-0.44%) |
Jun 09, 2023 | 4.570 | 4.595 | 4.460 | 4.580 | 142,696 | -0.01(-0.22%) |
Jun 08, 2023 | 4.610 | 4.640 | 4.540 | 4.590 | 199,982 | -0.02(-0.43%) |
Jun 07, 2023 | 4.580 | 4.640 | 4.500 | 4.610 | 326,734 | +0.03(+0.66%) |
Jun 06, 2023 | 4.370 | 4.655 | 4.330 | 4.580 | 448,632 | +0.21(+4.81%) |
Jun 05, 2023 | 4.320 | 4.410 | 4.290 | 4.370 | 203,682 | +0.07(+1.63%) |
Jun 02, 2023 | 4.180 | 4.365 | 4.180 | 4.300 | 203,528 | +0.11(+2.63%) |
Jun 01, 2023 | 4.150 | 4.380 | 4.150 | 4.190 | 386,653 | +0.05(+1.21%) |
May 31, 2023 | 3.890 | 4.210 | 3.890 | 4.140 | 330,752 | +0.24(+6.15%) |
May 30, 2023 | 3.920 | 3.980 | 3.865 | 3.900 | 215,780 | -0.03(-0.76%) |
May 26, 2023 | 3.790 | 3.990 | 3.790 | 3.930 | 229,396 | +0.18(+4.80%) |
May 25, 2023 | 3.710 | 3.780 | 3.710 | 3.750 | 67,855 | +0.00(+0.00%) |
May 24, 2023 | 3.790 | 3.795 | 3.710 | 3.750 | 265,356 | -0.04(-1.06%) |
May 23, 2023 | 3.940 | 3.990 | 3.770 | 3.790 | 257,465 | -0.15(-3.81%) |
May 22, 2023 | 4.000 | 4.055 | 3.940 | 3.940 | 277,462 | -0.04(-1.01%) |
May 19, 2023 | 3.970 | 3.990 | 3.935 | 3.980 | 152,559 | -0.01(-0.25%) |
May 18, 2023 | 4.100 | 4.100 | 3.940 | 3.990 | 295,228 | -0.11(-2.68%) |
May 17, 2023 | 4.030 | 4.140 | 3.960 | 4.100 | 150,786 | +0.07(+1.74%) |
May 16, 2023 | 3.990 | 4.060 | 3.960 | 4.030 | 109,112 | +0.03(+0.75%) |
May 15, 2023 | 3.970 | 4.071 | 3.940 | 4.000 | 255,483 | +0.05(+1.27%) |
May 12, 2023 | 3.940 | 4.054 | 3.710 | 3.950 | 111,424 | -0.05(-1.25%) |
May 11, 2023 | 3.990 | 4.030 | 3.960 | 4.000 | 221,708 | +0.00(+0.00%) |
May 10, 2023 | 3.950 | 4.000 | 3.935 | 4.000 | 151,172 | +0.09(+2.30%) |
May 09, 2023 | 3.930 | 3.950 | 3.910 | 3.910 | 90,081 | -0.02(-0.51%) |
May 08, 2023 | 3.870 | 3.940 | 3.800 | 3.930 | 109,400 | +0.04(+1.03%) |
May 05, 2023 | 3.870 | 3.925 | 3.820 | 3.890 | 149,245 | +0.06(+1.57%) |
May 04, 2023 | 3.870 | 3.870 | 3.760 | 3.830 | 82,430 | -0.05(-1.29%) |
May 03, 2023 | 3.720 | 3.900 | 3.720 | 3.880 | 214,961 | +0.17(+4.58%) |
May 02, 2023 | 3.850 | 3.850 | 3.665 | 3.710 | 119,195 | -0.15(-3.89%) |
May 01, 2023 | 3.830 | 3.870 | 3.780 | 3.860 | 133,448 | +0.01(+0.26%) |
Apr 28, 2023 | 3.750 | 3.850 | 3.731 | 3.850 | 153,960 | +0.11(+2.94%) |
Apr 27, 2023 | 3.710 | 3.785 | 3.692 | 3.740 | 172,069 | +0.04(+1.08%) |
Apr 26, 2023 | 3.620 | 3.720 | 3.600 | 3.700 | 123,265 | +0.08(+2.21%) |
Apr 25, 2023 | 3.710 | 3.730 | 3.600 | 3.620 | 255,475 | -0.11(-2.95%) |
Apr 24, 2023 | 3.730 | 3.830 | 3.700 | 3.730 | 105,013 | -0.03(-0.80%) |
Apr 21, 2023 | 3.820 | 3.820 | 3.700 | 3.760 | 181,060 | -0.09(-2.34%) |
Apr 20, 2023 | 3.780 | 3.850 | 3.680 | 3.850 | 187,730 | +0.05(+1.32%) |
Apr 19, 2023 | 3.800 | 3.810 | 3.725 | 3.800 | 112,466 | -0.03(-0.78%) |
Apr 18, 2023 | 3.940 | 4.000 | 3.790 | 3.830 | 223,785 | -0.11(-2.79%) |
Apr 17, 2023 | 3.740 | 4.000 | 3.740 | 3.940 | 359,409 | +0.16(+4.23%) |
Apr 14, 2023 | 3.730 | 3.790 | 3.655 | 3.780 | 279,783 | +0.06(+1.61%) |
Apr 13, 2023 | 3.720 | 3.720 | 3.600 | 3.720 | 281,915 | +0.02(+0.54%) |
Apr 12, 2023 | 3.880 | 3.880 | 3.650 | 3.700 | 226,840 | -0.19(-4.88%) |
Apr 11, 2023 | 3.860 | 3.950 | 3.850 | 3.890 | 420,989 | +0.02(+0.52%) |
Apr 10, 2023 | 3.740 | 3.910 | 3.730 | 3.870 | 254,715 | +0.11(+2.93%) |
Apr 06, 2023 | 3.780 | 3.830 | 3.650 | 3.760 | 477,266 | -0.01(-0.27%) |
Apr 05, 2023 | 3.740 | 3.850 | 3.690 | 3.770 | 235,023 | +0.00(+0.00%) |
Apr 04, 2023 | 4.000 | 4.032 | 3.640 | 3.770 | 470,136 | -0.18(-4.56%) |
Apr 03, 2023 | 3.890 | 4.100 | 3.870 | 3.950 | 899,735 | +0.09(+2.33%) |
Mar 31, 2023 | 3.910 | 3.910 | 3.820 | 3.860 | 195,628 | -0.02(-0.52%) |
Mar 30, 2023 | 3.850 | 3.930 | 3.770 | 3.880 | 221,397 | +0.03(+0.78%) |
Mar 29, 2023 | 3.900 | 3.911 | 3.830 | 3.850 | 267,149 | -0.05(-1.28%) |
Mar 28, 2023 | 3.730 | 3.910 | 3.720 | 3.900 | 320,493 | +0.17(+4.56%) |
Mar 27, 2023 | 3.810 | 3.880 | 3.730 | 3.730 | 239,797 | -0.08(-2.10%) |
Mar 24, 2023 | 3.870 | 3.940 | 3.800 | 3.810 | 592,281 | -0.10(-2.56%) |
Mar 23, 2023 | 4.010 | 4.090 | 3.860 | 3.910 | 290,666 | -0.10(-2.49%) |
Mar 22, 2023 | 4.260 | 4.260 | 3.990 | 4.010 | 359,565 | -0.26(-6.09%) |
Mar 21, 2023 | 4.190 | 4.300 | 4.145 | 4.270 | 391,605 | +0.12(+2.89%) |
Mar 20, 2023 | 4.200 | 4.250 | 4.060 | 4.150 | 252,980 | -0.05(-1.19%) |
Mar 17, 2023 | 4.360 | 4.400 | 4.100 | 4.200 | 580,608 | -0.22(-4.98%) |
Mar 16, 2023 | 4.310 | 4.500 | 4.160 | 4.420 | 261,738 | -0.12(-2.64%) |
Mar 15, 2023 | 4.500 | 4.540 | 4.350 | 4.540 | 192,346 | +0.04(+0.89%) |
Mar 14, 2023 | 4.510 | 4.570 | 4.472 | 4.500 | 223,638 | +0.08(+1.81%) |
Mar 13, 2023 | 4.510 | 4.510 | 4.380 | 4.420 | 172,579 | -0.15(-3.28%) |
Mar 10, 2023 | 4.420 | 4.630 | 4.390 | 4.570 | 474,040 | +0.14(+3.16%) |
Mar 09, 2023 | 4.400 | 4.490 | 4.370 | 4.430 | 253,447 | +0.04(+0.91%) |
Mar 08, 2023 | 4.380 | 4.430 | 4.350 | 4.390 | 155,571 | +0.01(+0.23%) |
Mar 07, 2023 | 4.520 | 4.550 | 4.350 | 4.380 | 97,467 | -0.14(-3.10%) |
Mar 06, 2023 | 4.385 | 4.580 | 4.385 | 4.520 | 188,732 | +0.07(+1.57%) |
Mar 03, 2023 | 4.430 | 4.490 | 4.390 | 4.450 | 199,883 | +0.06(+1.37%) |
Mar 02, 2023 | 4.330 | 4.440 | 4.285 | 4.390 | 163,060 | +0.04(+0.92%) |
Mar 01, 2023 | 4.320 | 4.380 | 4.290 | 4.350 | 141,159 | +0.03(+0.69%) |
Feb 28, 2023 | 4.260 | 4.340 | 4.218 | 4.320 | 110,364 | +0.06(+1.41%) |
Feb 27, 2023 | 4.310 | 4.347 | 4.250 | 4.260 | 76,363 | -0.03(-0.70%) |
Feb 24, 2023 | 4.350 | 4.390 | 4.275 | 4.290 | 89,766 | -0.09(-2.05%) |
Feb 23, 2023 | 4.340 | 4.385 | 4.310 | 4.380 | 87,433 | +0.04(+0.92%) |
Feb 22, 2023 | 4.320 | 4.400 | 4.285 | 4.340 | 149,763 | +0.02(+0.46%) |
Feb 21, 2023 | 4.300 | 4.400 | 4.280 | 4.320 | 143,241 | -0.04(-0.92%) |
Feb 17, 2023 | 4.370 | 4.420 | 4.330 | 4.360 | 104,402 | +0.00(+0.00%) |
Feb 16, 2023 | 4.290 | 4.380 | 4.280 | 4.360 | 117,988 | +0.01(+0.23%) |
Feb 15, 2023 | 4.290 | 4.380 | 4.190 | 4.350 | 125,632 | +0.14(+3.33%) |
Feb 14, 2023 | 4.200 | 4.290 | 4.198 | 4.210 | 78,260 | -0.02(-0.47%) |
Feb 13, 2023 | 4.240 | 4.250 | 4.180 | 4.230 | 81,123 | -0.03(-0.70%) |
Feb 10, 2023 | 4.250 | 4.310 | 4.230 | 4.260 | 139,650 | +0.02(+0.47%) |
Feb 09, 2023 | 4.270 | 4.330 | 4.200 | 4.240 | 252,096 | -0.02(-0.47%) |
Feb 08, 2023 | 4.140 | 4.300 | 4.120 | 4.260 | 432,283 | +0.11(+2.65%) |
Feb 07, 2023 | 4.170 | 4.230 | 4.130 | 4.150 | 491,346 | +0.00(+0.00%) |
Feb 06, 2023 | 4.260 | 4.405 | 4.070 | 4.150 | 280,076 | -0.11(-2.58%) |
Feb 03, 2023 | 4.310 | 4.375 | 4.235 | 4.260 | 123,168 | -0.07(-1.62%) |
Feb 02, 2023 | 4.400 | 4.460 | 4.330 | 4.330 | 329,173 | -0.03(-0.69%) |
Feb 01, 2023 | 4.390 | 4.410 | 4.330 | 4.360 | 125,062 | +0.00(+0.00%) |
Jan 31, 2023 | 4.220 | 4.420 | 4.220 | 4.360 | 212,558 | +0.14(+3.32%) |
Jan 30, 2023 | 4.310 | 4.330 | 4.200 | 4.220 | 108,121 | -0.11(-2.54%) |
Jan 27, 2023 | 4.370 | 4.430 | 4.320 | 4.330 | 122,068 | -0.06(-1.37%) |
Jan 26, 2023 | 4.360 | 4.435 | 4.330 | 4.390 | 222,469 | +0.06(+1.39%) |
Jan 25, 2023 | 4.330 | 4.350 | 4.280 | 4.330 | 90,049 | -0.02(-0.46%) |
Jan 24, 2023 | 4.250 | 4.400 | 4.160 | 4.350 | 206,543 | +0.08(+1.87%) |
Jan 23, 2023 | 4.250 | 4.300 | 4.180 | 4.270 | 125,437 | +0.04(+0.95%) |
Jan 20, 2023 | 4.220 | 4.270 | 4.185 | 4.230 | 149,527 | +0.02(+0.48%) |
Jan 19, 2023 | 4.180 | 4.210 | 4.150 | 4.210 | 87,526 | -0.01(-0.24%) |
Jan 18, 2023 | 4.200 | 4.237 | 4.150 | 4.220 | 200,039 | +0.01(+0.24%) |
Jan 17, 2023 | 4.340 | 4.385 | 4.190 | 4.210 | 285,817 | -0.13(-3.00%) |
Jan 13, 2023 | 4.270 | 4.350 | 4.270 | 4.340 | 341,269 | +0.05(+1.17%) |
Jan 12, 2023 | 4.140 | 4.300 | 4.140 | 4.290 | 411,115 | +0.16(+3.87%) |
Jan 11, 2023 | 4.130 | 4.150 | 4.090 | 4.130 | 306,581 | +0.03(+0.73%) |
Jan 10, 2023 | 3.940 | 4.200 | 3.931 | 4.100 | 529,595 | +0.14(+3.54%) |
Jan 09, 2023 | 3.850 | 3.990 | 3.830 | 3.960 | 368,057 | +0.01(+0.25%) |
Jan 06, 2023 | 3.930 | 4.000 | 3.905 | 3.950 | 376,139 | +0.03(+0.77%) |
Jan 05, 2023 | 3.910 | 3.970 | 3.850 | 3.920 | 172,345 | +0.00(+0.00%) |
Jan 04, 2023 | 3.990 | 4.030 | 3.905 | 3.920 | 221,308 | -0.07(-1.75%) |
Jan 03, 2023 | 4.220 | 4.220 | 3.920 | 3.990 | 316,059 | -0.22(-5.23%) |
Dec 30, 2022 | 4.250 | 4.295 | 4.100 | 4.210 | 256,265 | -0.05(-1.17%) |
Dec 29, 2022 | 4.230 | 4.350 | 4.200 | 4.260 | 518,718 | +0.05(+1.19%) |
Dec 28, 2022 | 4.100 | 4.270 | 4.100 | 4.210 | 613,390 | +0.10(+2.56%) |
Dec 27, 2022 | 3.990 | 4.125 | 3.940 | 4.105 | 246,885 | +0.13(+3.14%) |
Dec 23, 2022 | 3.920 | 4.020 | 3.810 | 3.980 | 298,428 | +0.06(+1.53%) |
Dec 22, 2022 | 3.810 | 3.950 | 3.740 | 3.920 | 298,745 | +0.13(+3.43%) |
Dec 21, 2022 | 3.680 | 3.875 | 3.680 | 3.790 | 421,544 | +0.09(+2.43%) |
Dec 20, 2022 | 3.520 | 3.720 | 3.510 | 3.700 | 381,324 | +0.19(+5.41%) |
Dec 19, 2022 | 3.620 | 3.620 | 3.430 | 3.510 | 348,886 | -0.08(-2.23%) |
Dec 16, 2022 | 3.570 | 3.655 | 3.560 | 3.590 | 273,888 | -0.01(-0.28%) |
Dec 15, 2022 | 3.650 | 3.650 | 3.575 | 3.600 | 286,492 | -0.10(-2.70%) |
Dec 14, 2022 | 3.720 | 3.750 | 3.650 | 3.700 | 125,978 | -0.01(-0.27%) |
Dec 13, 2022 | 3.830 | 3.830 | 3.590 | 3.710 | 358,858 | -0.03(-0.80%) |
Dec 12, 2022 | 3.710 | 3.750 | 3.680 | 3.740 | 140,511 | +0.01(+0.27%) |
Dec 09, 2022 | 3.770 | 3.790 | 3.700 | 3.730 | 166,379 | -0.06(-1.58%) |
Dec 08, 2022 | 3.850 | 3.870 | 3.760 | 3.790 | 157,368 | -0.04(-1.04%) |
Dec 07, 2022 | 3.820 | 3.890 | 3.785 | 3.830 | 156,015 | -0.02(-0.52%) |
Dec 06, 2022 | 3.950 | 3.970 | 3.805 | 3.850 | 192,260 | -0.13(-3.27%) |
Dec 05, 2022 | 4.080 | 4.080 | 3.960 | 3.980 | 120,145 | -0.11(-2.69%) |
Dec 02, 2022 | 4.020 | 4.130 | 4.000 | 4.090 | 170,466 | +0.04(+0.99%) |
Dec 01, 2022 | 4.150 | 4.150 | 4.045 | 4.050 | 148,398 | -0.08(-1.94%) |
Nov 30, 2022 | 4.080 | 4.160 | 4.040 | 4.130 | 296,434 | +0.05(+1.23%) |
Nov 29, 2022 | 4.080 | 4.110 | 4.020 | 4.080 | 104,186 | -0.02(-0.49%) |
Nov 28, 2022 | 4.090 | 4.150 | 4.060 | 4.100 | 179,157 | -0.02(-0.49%) |
Nov 25, 2022 | 4.100 | 4.224 | 4.090 | 4.120 | 106,237 | +0.04(+0.98%) |
Nov 23, 2022 | 3.950 | 4.090 | 3.940 | 4.080 | 297,764 | +0.14(+3.55%) |
Nov 22, 2022 | 3.880 | 3.970 | 3.860 | 3.940 | 143,453 | +0.06(+1.55%) |
Nov 21, 2022 | 3.870 | 3.920 | 3.840 | 3.880 | 201,594 | +0.01(+0.26%) |
Nov 18, 2022 | 3.900 | 3.950 | 3.850 | 3.870 | 112,015 | -0.02(-0.51%) |
Nov 17, 2022 | 3.900 | 3.920 | 3.820 | 3.890 | 191,091 | -0.04(-1.02%) |
Nov 16, 2022 | 3.910 | 3.970 | 3.890 | 3.930 | 135,527 | -0.01(-0.25%) |
Nov 15, 2022 | 3.940 | 4.005 | 3.880 | 3.940 | 181,051 | +0.04(+1.03%) |
Nov 14, 2022 | 3.940 | 4.000 | 3.870 | 3.900 | 260,957 | -0.12(-2.99%) |
Nov 11, 2022 | 3.920 | 4.099 | 3.920 | 4.020 | 132,508 | +0.04(+1.01%) |
Nov 10, 2022 | 4.060 | 4.090 | 3.875 | 3.980 | 307,695 | +0.04(+1.02%) |
Nov 09, 2022 | 4.060 | 4.060 | 3.880 | 3.940 | 204,322 | -0.06(-1.50%) |
Nov 08, 2022 | 3.970 | 4.033 | 3.960 | 4.000 | 209,757 | -0.00(-0.12%) |
Nov 07, 2022 | 3.990 | 4.120 | 3.920 | 4.005 | 434,232 | +0.09(+2.43%) |
Nov 04, 2022 | 3.980 | 4.020 | 3.880 | 3.910 | 589,762 | -0.06(-1.51%) |
Nov 03, 2022 | 4.000 | 4.055 | 3.955 | 3.970 | 161,959 | -0.08(-1.98%) |
Nov 02, 2022 | 4.130 | 4.165 | 4.030 | 4.050 | 184,742 | -0.08(-1.94%) |
Nov 01, 2022 | 4.060 | 4.199 | 3.960 | 4.130 | 436,493 | +0.14(+3.51%) |
Oct 31, 2022 | 4.150 | 4.370 | 3.990 | 3.990 | 1,802,525 | +0.09(+2.31%) |
Oct 28, 2022 | 3.980 | 4.020 | 3.850 | 3.900 | 562,318 | -0.05(-1.27%) |
Oct 27, 2022 | 3.910 | 4.070 | 3.900 | 3.950 | 303,208 | +0.03(+0.77%) |
Oct 26, 2022 | 3.850 | 4.040 | 3.830 | 3.920 | 401,338 | +0.05(+1.29%) |
Oct 25, 2022 | 3.740 | 3.937 | 3.740 | 3.870 | 372,543 | +0.13(+3.48%) |
Oct 24, 2022 | 3.780 | 3.820 | 3.690 | 3.740 | 246,663 | -0.03(-0.80%) |
Oct 21, 2022 | 3.580 | 3.830 | 3.580 | 3.770 | 1,251,971 | +0.16(+4.43%) |
Oct 20, 2022 | 3.610 | 3.630 | 3.540 | 3.610 | 415,920 | +0.00(+0.00%) |
Oct 19, 2022 | 3.690 | 3.720 | 3.590 | 3.610 | 768,633 | -0.08(-2.17%) |
Oct 18, 2022 | 3.780 | 3.780 | 3.660 | 3.690 | 410,964 | -0.02(-0.40%) |
Oct 17, 2022 | 3.820 | 3.830 | 3.700 | 3.705 | 1,156,307 | -0.04(-1.20%) |
Oct 14, 2022 | 3.830 | 3.848 | 3.730 | 3.750 | 169,682 | -0.05(-1.32%) |
Oct 13, 2022 | 3.750 | 3.830 | 3.680 | 3.800 | 413,194 | +0.00(+0.00%) |
Oct 12, 2022 | 3.810 | 3.845 | 3.770 | 3.800 | 56,372 | +0.00(+0.00%) |
Oct 11, 2022 | 3.830 | 3.840 | 3.740 | 3.800 | 147,796 | -0.05(-1.30%) |
Oct 10, 2022 | 4.000 | 4.020 | 3.830 | 3.850 | 58,275 | -0.14(-3.51%) |
Oct 07, 2022 | 4.050 | 4.051 | 3.880 | 3.990 | 179,317 | -0.10(-2.44%) |
Oct 06, 2022 | 4.150 | 4.200 | 4.060 | 4.090 | 102,995 | -0.08(-1.92%) |
Oct 05, 2022 | 4.190 | 4.240 | 4.120 | 4.170 | 58,382 | -0.06(-1.42%) |
Oct 04, 2022 | 4.100 | 4.250 | 4.100 | 4.230 | 157,757 | +0.17(+4.19%) |
Oct 03, 2022 | 4.070 | 4.110 | 3.990 | 4.060 | 98,057 | +0.02(+0.50%) |
Sep 30, 2022 | 3.970 | 4.090 | 3.960 | 4.040 | 118,995 | +0.03(+0.75%) |
Sep 29, 2022 | 4.060 | 4.060 | 3.950 | 4.010 | 135,115 | -0.07(-1.72%) |
Sep 28, 2022 | 4.000 | 4.110 | 3.940 | 4.080 | 166,024 | +0.07(+1.75%) |
Sep 27, 2022 | 4.050 | 4.080 | 3.990 | 4.010 | 78,958 | +0.00(+0.00%) |
Sep 26, 2022 | 4.000 | 4.080 | 4.000 | 4.010 | 161,932 | -0.03(-0.74%) |
Sep 23, 2022 | 4.120 | 4.120 | 4.020 | 4.040 | 114,285 | -0.08(-1.94%) |
Sep 22, 2022 | 4.110 | 4.150 | 4.070 | 4.120 | 68,658 | +0.00(+0.00%) |
Sep 21, 2022 | 4.200 | 4.210 | 4.090 | 4.120 | 119,675 | -0.08(-1.90%) |
Sep 20, 2022 | 4.170 | 4.220 | 4.110 | 4.200 | 95,038 | -0.01(-0.24%) |
Sep 19, 2022 | 4.250 | 4.260 | 4.080 | 4.210 | 186,545 | -0.06(-1.41%) |
Sep 16, 2022 | 4.080 | 4.270 | 4.030 | 4.270 | 503,802 | +0.11(+2.64%) |
Sep 15, 2022 | 4.150 | 4.215 | 4.110 | 4.160 | 136,141 | -0.01(-0.24%) |
Sep 14, 2022 | 4.190 | 4.210 | 4.120 | 4.170 | 162,947 | -0.02(-0.48%) |
Sep 13, 2022 | 4.170 | 4.230 | 4.130 | 4.190 | 134,207 | -0.05(-1.18%) |
Sep 12, 2022 | 4.200 | 4.270 | 4.170 | 4.240 | 101,190 | +0.03(+0.71%) |
Sep 09, 2022 | 4.140 | 4.240 | 4.109 | 4.210 | 110,667 | +0.09(+2.18%) |
Sep 08, 2022 | 4.150 | 4.320 | 4.080 | 4.120 | 137,607 | -0.03(-0.72%) |
Sep 07, 2022 | 4.200 | 4.200 | 4.090 | 4.150 | 156,388 | -0.06(-1.43%) |
Sep 06, 2022 | 4.270 | 4.270 | 4.090 | 4.210 | 222,910 | -0.06(-1.41%) |
Sep 02, 2022 | 4.370 | 4.415 | 4.260 | 4.270 | 143,054 | -0.09(-2.06%) |