Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.140 | 7.300 | 6.620 | 7.300 | 26,385 | +0.16(+2.24%) |
Aug 30, 2023 | 7.140 | 7.140 | 6.970 | 7.140 | 5,904 | +0.00(+0.00%) |
Aug 29, 2023 | 6.750 | 7.160 | 6.750 | 7.140 | 11,043 | +0.37(+5.47%) |
Aug 28, 2023 | 6.650 | 6.950 | 6.650 | 6.770 | 5,716 | -0.03(-0.44%) |
Aug 25, 2023 | 6.520 | 6.860 | 6.520 | 6.800 | 13,780 | +0.29(+4.45%) |
Aug 24, 2023 | 6.490 | 6.930 | 6.471 | 6.510 | 5,140 | -0.17(-2.62%) |
Aug 23, 2023 | 6.460 | 6.870 | 6.436 | 6.685 | 3,965 | +0.22(+3.48%) |
Aug 22, 2023 | 6.410 | 6.770 | 6.413 | 6.460 | 3,115 | -0.21(-3.15%) |
Aug 21, 2023 | 6.800 | 6.850 | 6.322 | 6.670 | 7,353 | -0.32(-4.58%) |
Aug 18, 2023 | 6.620 | 7.085 | 6.445 | 6.990 | 11,101 | +0.31(+4.64%) |
Aug 17, 2023 | 6.590 | 6.680 | 6.190 | 6.680 | 9,234 | +0.51(+8.27%) |
Aug 16, 2023 | 6.220 | 6.640 | 6.110 | 6.170 | 12,997 | -0.24(-3.74%) |
Aug 15, 2023 | 6.250 | 6.700 | 6.250 | 6.410 | 5,285 | -0.14(-2.12%) |
Aug 14, 2023 | 6.710 | 6.710 | 6.350 | 6.549 | 12,053 | -0.15(-2.26%) |
Aug 11, 2023 | 6.310 | 6.750 | 6.310 | 6.700 | 7,871 | +0.32(+5.02%) |
Aug 10, 2023 | 6.100 | 6.640 | 6.100 | 6.380 | 19,345 | +0.23(+3.74%) |
Aug 09, 2023 | 6.280 | 6.288 | 6.130 | 6.150 | 7,246 | -0.29(-4.50%) |
Aug 08, 2023 | 6.270 | 6.470 | 6.270 | 6.440 | 10,489 | -0.01(-0.16%) |
Aug 07, 2023 | 6.710 | 6.752 | 5.910 | 6.450 | 27,585 | -0.26(-3.87%) |
Aug 04, 2023 | 6.660 | 6.969 | 6.600 | 6.710 | 5,586 | +0.01(+0.15%) |
Aug 03, 2023 | 7.050 | 7.087 | 6.601 | 6.700 | 13,247 | -0.16(-2.33%) |
Aug 02, 2023 | 7.040 | 7.230 | 6.720 | 6.860 | 7,437 | -0.38(-5.25%) |
Aug 01, 2023 | 7.200 | 7.240 | 7.020 | 7.240 | 11,282 | +0.04(+0.56%) |
Jul 31, 2023 | 6.520 | 7.200 | 6.420 | 7.200 | 14,695 | +0.60(+9.09%) |
Jul 28, 2023 | 6.410 | 6.690 | 6.410 | 6.600 | 11,026 | +0.19(+2.96%) |
Jul 27, 2023 | 6.580 | 6.807 | 6.300 | 6.410 | 18,041 | -0.28(-4.19%) |
Jul 26, 2023 | 6.510 | 6.700 | 6.500 | 6.690 | 10,242 | +0.13(+1.98%) |
Jul 25, 2023 | 6.510 | 6.760 | 6.403 | 6.560 | 15,759 | +0.05(+0.77%) |
Jul 24, 2023 | 6.760 | 6.810 | 6.400 | 6.510 | 31,416 | -0.33(-4.82%) |
Jul 21, 2023 | 7.290 | 7.290 | 6.710 | 6.840 | 25,248 | -0.31(-4.34%) |
Jul 20, 2023 | 7.270 | 7.348 | 7.100 | 7.150 | 9,589 | -0.26(-3.51%) |
Jul 19, 2023 | 7.620 | 7.728 | 7.250 | 7.410 | 28,442 | -0.34(-4.39%) |
Jul 18, 2023 | 7.751 | 7.770 | 7.470 | 7.750 | 8,689 | -0.02(-0.26%) |
Jul 17, 2023 | 7.610 | 7.920 | 7.560 | 7.770 | 7,388 | +0.10(+1.30%) |
Jul 14, 2023 | 7.850 | 7.950 | 7.490 | 7.670 | 20,476 | -0.28(-3.52%) |
Jul 13, 2023 | 7.810 | 8.000 | 7.696 | 7.950 | 18,703 | +0.10(+1.27%) |
Jul 12, 2023 | 7.940 | 7.940 | 7.730 | 7.850 | 14,660 | -0.05(-0.63%) |
Jul 11, 2023 | 7.900 | 7.940 | 7.700 | 7.900 | 8,275 | +0.18(+2.33%) |
Jul 10, 2023 | 7.840 | 7.840 | 7.700 | 7.720 | 5,229 | -0.17(-2.15%) |
Jul 07, 2023 | 7.570 | 7.968 | 7.570 | 7.890 | 9,580 | +0.23(+3.00%) |
Jul 06, 2023 | 7.700 | 7.980 | 7.572 | 7.660 | 11,259 | -0.22(-2.79%) |
Jul 05, 2023 | 7.800 | 8.000 | 7.570 | 7.880 | 14,569 | +0.02(+0.25%) |
Jul 03, 2023 | 7.820 | 8.015 | 7.804 | 7.860 | 5,478 | +0.02(+0.26%) |
Jun 30, 2023 | 8.020 | 8.150 | 7.680 | 7.840 | 14,194 | -0.16(-2.00%) |
Jun 29, 2023 | 7.620 | 8.220 | 7.620 | 8.000 | 35,141 | +0.33(+4.30%) |
Jun 28, 2023 | 8.000 | 8.305 | 7.670 | 7.670 | 13,428 | -0.48(-5.89%) |
Jun 27, 2023 | 8.250 | 8.396 | 7.900 | 8.150 | 14,372 | +0.04(+0.49%) |
Jun 26, 2023 | 8.310 | 8.439 | 7.900 | 8.110 | 12,867 | -0.68(-7.74%) |
Jun 23, 2023 | 7.800 | 8.790 | 7.470 | 8.790 | 22,165 | +0.94(+11.97%) |
Jun 22, 2023 | 7.510 | 8.100 | 7.460 | 7.850 | 20,033 | +0.37(+4.95%) |
Jun 21, 2023 | 7.150 | 7.700 | 7.115 | 7.480 | 33,403 | +0.25(+3.46%) |
Jun 20, 2023 | 7.310 | 7.440 | 7.132 | 7.230 | 17,697 | -0.21(-2.82%) |
Jun 16, 2023 | 7.510 | 7.724 | 7.033 | 7.440 | 25,115 | -0.31(-4.00%) |
Jun 15, 2023 | 8.240 | 8.240 | 7.660 | 7.750 | 23,892 | -0.16(-2.02%) |
Jun 14, 2023 | 8.650 | 8.830 | 7.910 | 7.910 | 23,800 | -0.74(-8.55%) |
Jun 13, 2023 | 8.820 | 9.000 | 8.530 | 8.650 | 30,596 | -0.35(-3.89%) |
Jun 12, 2023 | 9.090 | 9.320 | 8.720 | 9.000 | 14,713 | +0.27(+3.09%) |
Jun 09, 2023 | 9.320 | 9.550 | 8.730 | 8.730 | 37,921 | -0.59(-6.33%) |
Jun 08, 2023 | 9.430 | 9.610 | 9.170 | 9.320 | 24,244 | -0.16(-1.69%) |
Jun 07, 2023 | 9.960 | 9.990 | 9.400 | 9.480 | 18,929 | -0.41(-4.15%) |
Jun 06, 2023 | 9.640 | 9.960 | 9.490 | 9.890 | 14,202 | +0.20(+2.06%) |
Jun 05, 2023 | 9.570 | 9.996 | 9.570 | 9.690 | 14,044 | -0.16(-1.62%) |
Jun 02, 2023 | 9.870 | 9.870 | 9.473 | 9.850 | 21,676 | +0.06(+0.61%) |
Jun 01, 2023 | 9.480 | 9.866 | 9.375 | 9.790 | 16,490 | +0.32(+3.38%) |
May 31, 2023 | 9.150 | 9.950 | 9.074 | 9.470 | 36,920 | +0.60(+6.76%) |
May 30, 2023 | 10.04 | 10.32 | 8.810 | 8.870 | 73,318 | -1.05(-10.58%) |
May 26, 2023 | 10.57 | 10.61 | 9.805 | 9.920 | 32,603 | -0.49(-4.71%) |
May 25, 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 32,756 | -0.59(-5.36%) |
May 24, 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 34,951 | +0.09(+0.82%) |
May 23, 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 21,262 | -0.20(-1.80%) |
May 22, 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 57,911 | +0.26(+2.40%) |
May 19, 2023 | 10.00 | 10.90 | 9.924 | 10.85 | 42,726 | +0.89(+8.94%) |
May 18, 2023 | 10.39 | 10.39 | 9.750 | 9.960 | 28,078 | -0.36(-3.49%) |
May 17, 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 29,526 | -0.12(-1.10%) |
May 16, 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 42,844 | -0.06(-0.62%) |
May 15, 2023 | 9.580 | 10.60 | 9.565 | 10.50 | 52,309 | +0.66(+6.71%) |
May 12, 2023 | 9.400 | 9.850 | 9.380 | 9.840 | 33,336 | +0.49(+5.24%) |
May 11, 2023 | 9.210 | 9.700 | 8.930 | 9.350 | 30,968 | +0.04(+0.43%) |
May 10, 2023 | 9.790 | 10.25 | 9.230 | 9.310 | 65,896 | +0.44(+4.96%) |
May 09, 2023 | 9.810 | 9.970 | 8.660 | 8.870 | 72,373 | -1.26(-12.44%) |
May 08, 2023 | 10.20 | 10.44 | 9.490 | 10.13 | 38,431 | -0.38(-3.62%) |
May 05, 2023 | 8.870 | 10.52 | 8.770 | 10.51 | 84,115 | +1.79(+20.53%) |
May 04, 2023 | 8.680 | 9.023 | 8.470 | 8.720 | 37,573 | +0.22(+2.59%) |
May 03, 2023 | 8.000 | 9.430 | 7.910 | 8.500 | 62,758 | +0.48(+5.99%) |
May 02, 2023 | 8.330 | 8.740 | 7.830 | 8.020 | 34,727 | -0.46(-5.42%) |
May 01, 2023 | 8.780 | 9.100 | 8.278 | 8.480 | 33,161 | -0.30(-3.42%) |
Apr 28, 2023 | 7.590 | 8.870 | 7.590 | 8.780 | 66,141 | +1.07(+13.88%) |
Apr 27, 2023 | 7.650 | 7.929 | 7.500 | 7.710 | 51,475 | +0.02(+0.26%) |
Apr 26, 2023 | 9.010 | 9.885 | 7.530 | 7.690 | 152,798 | -1.32(-14.65%) |
Apr 25, 2023 | 10.17 | 10.20 | 8.500 | 9.010 | 115,203 | -1.16(-11.41%) |
Apr 24, 2023 | 9.280 | 10.40 | 9.080 | 10.17 | 144,966 | +1.33(+15.05%) |
Apr 21, 2023 | 8.010 | 9.300 | 8.010 | 8.840 | 145,714 | +0.83(+10.36%) |
Apr 20, 2023 | 10.10 | 10.44 | 8.000 | 8.010 | 236,537 | -2.06(-20.46%) |
Apr 19, 2023 | 12.04 | 13.17 | 9.490 | 10.07 | 346,022 | -1.93(-16.08%) |
Apr 18, 2023 | 10.39 | 12.00 | 10.25 | 12.00 | 174,431 | +1.54(+14.72%) |
Apr 17, 2023 | 9.470 | 10.47 | 9.050 | 10.46 | 161,505 | +0.87(+9.07%) |
Apr 14, 2023 | 8.280 | 10.01 | 8.068 | 9.590 | 364,940 | +1.55(+19.28%) |
Apr 13, 2023 | 8.200 | 8.380 | 7.910 | 8.040 | 71,566 | -0.16(-1.95%) |
Apr 12, 2023 | 8.260 | 8.450 | 7.900 | 8.200 | 63,485 | +0.00(+0.00%) |
Apr 11, 2023 | 7.930 | 8.390 | 7.810 | 8.200 | 75,876 | +0.27(+3.40%) |
Apr 10, 2023 | 7.600 | 8.090 | 7.490 | 7.930 | 67,694 | +0.18(+2.32%) |
Apr 06, 2023 | 7.550 | 7.780 | 7.350 | 7.750 | 54,138 | +0.15(+1.97%) |
Apr 05, 2023 | 6.760 | 7.700 | 6.600 | 7.600 | 100,126 | +0.66(+9.51%) |
Apr 04, 2023 | 6.250 | 7.105 | 6.050 | 6.940 | 169,128 | +0.54(+8.44%) |
Apr 03, 2023 | 7.150 | 7.200 | 6.219 | 6.400 | 289,288 | -0.87(-11.97%) |
Mar 31, 2023 | 8.830 | 8.970 | 6.700 | 7.270 | 350,702 | -1.56(-17.67%) |
Mar 30, 2023 | 8.050 | 8.975 | 7.680 | 8.830 | 239,033 | +0.78(+9.69%) |
Mar 29, 2023 | 7.630 | 8.260 | 7.520 | 8.050 | 368,839 | +0.60(+8.05%) |
Mar 28, 2023 | 6.690 | 7.580 | 6.660 | 7.450 | 364,326 | +0.63(+9.24%) |
Mar 27, 2023 | 6.970 | 7.090 | 6.578 | 6.820 | 123,564 | -0.03(-0.44%) |
Mar 24, 2023 | 6.380 | 7.140 | 6.290 | 6.850 | 156,609 | +0.39(+6.04%) |
Mar 23, 2023 | 6.640 | 7.010 | 6.260 | 6.460 | 133,656 | -0.20(-3.00%) |
Mar 22, 2023 | 6.320 | 6.950 | 6.060 | 6.660 | 234,779 | +0.27(+4.23%) |
Mar 21, 2023 | 7.490 | 8.100 | 6.295 | 6.390 | 897,625 | -0.52(-7.53%) |
Mar 20, 2023 | 5.670 | 7.170 | 5.650 | 6.910 | 1,436,330 | +0.71(+11.45%) |
Mar 17, 2023 | 6.240 | 7.650 | 5.080 | 6.200 | 10,895,257 | +0.45(+7.83%) |
Mar 16, 2023 | 2.830 | 5.780 | 2.800 | 5.750 | 8,023,487 | +2.84(+97.59%) |
Mar 15, 2023 | 3.000 | 3.110 | 2.763 | 2.910 | 171,375 | -0.16(-5.21%) |
Mar 14, 2023 | 2.350 | 3.130 | 2.250 | 3.070 | 567,768 | +0.82(+36.44%) |
Mar 13, 2023 | 2.130 | 2.350 | 2.130 | 2.250 | 37,751 | +0.11(+5.14%) |
Mar 10, 2023 | 2.380 | 2.385 | 2.110 | 2.140 | 45,150 | -0.22(-9.32%) |
Mar 09, 2023 | 2.470 | 2.550 | 2.260 | 2.360 | 60,256 | -0.16(-6.35%) |
Mar 08, 2023 | 2.810 | 2.810 | 2.480 | 2.520 | 67,932 | -0.14(-5.26%) |
Mar 07, 2023 | 2.870 | 2.940 | 2.660 | 2.660 | 78,378 | -0.19(-6.67%) |
Mar 06, 2023 | 2.920 | 3.015 | 2.780 | 2.850 | 77,077 | -0.07(-2.40%) |
Mar 03, 2023 | 2.920 | 3.050 | 2.830 | 2.920 | 45,506 | -0.03(-1.02%) |
Mar 02, 2023 | 2.870 | 3.100 | 2.760 | 2.950 | 117,517 | +0.15(+5.36%) |
Mar 01, 2023 | 2.990 | 3.007 | 2.800 | 2.800 | 45,952 | -0.19(-6.35%) |
Feb 28, 2023 | 2.930 | 3.057 | 2.901 | 2.990 | 48,183 | +0.03(+1.01%) |
Feb 27, 2023 | 2.800 | 3.030 | 2.770 | 2.960 | 84,977 | +0.16(+5.71%) |
Feb 24, 2023 | 2.800 | 2.800 | 2.670 | 2.800 | 30,619 | +0.00(+0.00%) |
Feb 23, 2023 | 2.840 | 2.870 | 2.620 | 2.800 | 54,651 | +0.01(+0.36%) |
Feb 22, 2023 | 2.850 | 2.910 | 2.763 | 2.790 | 61,040 | +0.02(+0.72%) |
Feb 21, 2023 | 3.060 | 3.060 | 2.770 | 2.770 | 132,242 | -0.29(-9.48%) |
Feb 17, 2023 | 3.200 | 3.230 | 3.000 | 3.060 | 183,304 | -0.14(-4.38%) |
Feb 16, 2023 | 3.080 | 3.470 | 3.010 | 3.200 | 190,472 | +0.12(+3.90%) |
Feb 15, 2023 | 3.320 | 3.550 | 3.010 | 3.080 | 214,133 | -0.20(-6.10%) |
Feb 14, 2023 | 3.720 | 4.020 | 3.110 | 3.280 | 369,888 | -0.99(-23.17%) |
Feb 13, 2023 | 4.935 | 4.992 | 3.900 | 4.269 | 79,391 | -0.53(-11.06%) |
Feb 10, 2023 | 5.061 | 5.100 | 4.632 | 4.800 | 30,636 | -0.23(-4.65%) |
Feb 09, 2023 | 5.169 | 5.169 | 4.857 | 5.034 | 21,811 | -0.12(-2.39%) |
Feb 08, 2023 | 5.070 | 5.190 | 4.860 | 5.157 | 24,470 | +0.22(+4.56%) |
Feb 07, 2023 | 5.178 | 5.310 | 4.503 | 4.932 | 82,971 | -0.25(-4.75%) |
Feb 06, 2023 | 5.667 | 5.667 | 5.160 | 5.178 | 42,785 | +0.03(+0.64%) |
Feb 03, 2023 | 5.250 | 5.640 | 5.136 | 5.145 | 65,019 | -0.10(-1.83%) |
Feb 02, 2023 | 5.100 | 5.670 | 5.100 | 5.241 | 225,070 | +0.32(+6.59%) |
Feb 01, 2023 | 4.800 | 4.950 | 4.665 | 4.917 | 49,819 | +0.26(+5.67%) |
Jan 31, 2023 | 4.548 | 4.800 | 4.500 | 4.653 | 47,583 | +0.16(+3.47%) |
Jan 30, 2023 | 4.410 | 4.497 | 4.209 | 4.497 | 33,484 | +0.16(+3.59%) |
Jan 27, 2023 | 4.200 | 4.500 | 4.152 | 4.341 | 45,384 | +0.14(+3.36%) |
Jan 26, 2023 | 4.410 | 4.410 | 4.110 | 4.200 | 29,966 | +0.08(+1.82%) |
Jan 25, 2023 | 4.500 | 4.461 | 4.056 | 4.125 | 24,879 | -0.08(-1.79%) |
Jan 24, 2023 | 4.230 | 4.275 | 4.080 | 4.200 | 27,550 | +0.00(+0.00%) |
Jan 23, 2023 | 4.350 | 4.350 | 4.050 | 4.200 | 34,825 | +0.00(+0.00%) |
Jan 20, 2023 | 4.200 | 4.350 | 4.050 | 4.200 | 30,922 | +0.00(+0.07%) |
Jan 19, 2023 | 4.146 | 4.335 | 3.990 | 4.197 | 31,709 | +0.06(+1.38%) |
Jan 18, 2023 | 4.500 | 4.500 | 4.050 | 4.140 | 47,793 | -0.27(-6.12%) |
Jan 17, 2023 | 4.326 | 4.437 | 4.110 | 4.410 | 47,915 | +0.07(+1.52%) |
Jan 13, 2023 | 4.155 | 4.440 | 4.080 | 4.344 | 81,052 | +0.18(+4.40%) |
Jan 12, 2023 | 4.200 | 4.200 | 3.771 | 4.161 | 46,017 | +0.02(+0.51%) |
Jan 11, 2023 | 3.975 | 4.179 | 3.963 | 4.140 | 32,384 | +0.04(+1.10%) |
Jan 10, 2023 | 4.131 | 4.170 | 3.900 | 4.095 | 31,188 | -0.04(-1.02%) |
Jan 09, 2023 | 4.239 | 4.239 | 3.882 | 4.137 | 67,742 | -0.21(-4.90%) |
Jan 06, 2023 | 3.900 | 4.350 | 3.750 | 4.350 | 66,323 | +0.43(+10.86%) |
Jan 05, 2023 | 3.900 | 4.032 | 3.669 | 3.924 | 53,935 | +0.03(+0.69%) |
Jan 04, 2023 | 3.552 | 4.050 | 3.477 | 3.897 | 84,076 | +0.36(+10.08%) |
Jan 03, 2023 | 3.600 | 3.552 | 3.333 | 3.540 | 39,573 | +0.23(+6.79%) |
Dec 30, 2022 | 3.300 | 3.552 | 3.165 | 3.315 | 78,623 | -0.02(-0.54%) |
Dec 29, 2022 | 3.171 | 3.390 | 3.159 | 3.333 | 28,695 | +0.06(+1.93%) |
Dec 28, 2022 | 3.201 | 3.465 | 3.075 | 3.270 | 37,675 | -0.03(-0.91%) |
Dec 27, 2022 | 3.543 | 3.558 | 3.066 | 3.300 | 66,677 | -0.27(-7.56%) |
Dec 23, 2022 | 3.435 | 3.591 | 3.330 | 3.570 | 35,604 | +0.01(+0.34%) |
Dec 22, 2022 | 3.420 | 3.600 | 3.300 | 3.558 | 54,560 | +0.26(+7.82%) |
Dec 21, 2022 | 3.309 | 3.552 | 3.300 | 3.300 | 36,482 | -0.01(-0.27%) |
Dec 20, 2022 | 3.438 | 3.561 | 3.300 | 3.309 | 42,337 | -0.15(-4.25%) |
Dec 19, 2022 | 3.519 | 3.600 | 3.327 | 3.456 | 46,718 | -0.23(-6.34%) |
Dec 16, 2022 | 3.600 | 3.708 | 3.456 | 3.690 | 31,082 | -0.03(-0.81%) |
Dec 15, 2022 | 3.564 | 3.780 | 3.336 | 3.720 | 46,141 | +0.12(+3.33%) |
Dec 14, 2022 | 3.726 | 3.780 | 3.333 | 3.600 | 51,236 | -0.15(-3.92%) |
Dec 13, 2022 | 3.696 | 3.837 | 3.600 | 3.747 | 40,976 | -0.00(-0.08%) |
Dec 12, 2022 | 3.750 | 3.861 | 3.450 | 3.750 | 47,524 | +0.03(+0.73%) |
Dec 09, 2022 | 3.795 | 3.849 | 3.630 | 3.723 | 33,568 | -0.14(-3.57%) |
Dec 08, 2022 | 3.828 | 3.864 | 3.600 | 3.861 | 60,680 | -0.01(-0.16%) |
Dec 07, 2022 | 3.636 | 3.867 | 3.393 | 3.867 | 114,183 | +0.17(+4.54%) |
Dec 06, 2022 | 3.753 | 3.900 | 3.618 | 3.699 | 94,009 | -0.17(-4.42%) |
Dec 05, 2022 | 3.933 | 4.137 | 3.870 | 3.870 | 99,045 | -0.06(-1.60%) |
Dec 02, 2022 | 4.533 | 4.533 | 3.240 | 3.933 | 444,380 | -0.61(-13.35%) |
Dec 01, 2022 | 4.467 | 5.256 | 4.203 | 4.539 | 480,875 | -1.30(-22.21%) |
Nov 30, 2022 | 4.680 | 6.792 | 4.590 | 5.835 | 3,986,921 | +2.19(+60.08%) |
Nov 29, 2022 | 3.510 | 3.789 | 3.498 | 3.645 | 188,483 | +0.05(+1.50%) |
Nov 28, 2022 | 3.381 | 3.726 | 3.366 | 3.591 | 48,626 | +0.14(+4.09%) |
Nov 25, 2022 | 3.855 | 3.855 | 3.405 | 3.450 | 33,162 | +0.00(+0.00%) |
Nov 23, 2022 | 3.351 | 3.525 | 3.285 | 3.450 | 66,285 | +0.21(+6.48%) |
Nov 22, 2022 | 3.504 | 3.504 | 3.150 | 3.240 | 81,974 | -0.12(-3.66%) |
Nov 21, 2022 | 3.519 | 3.561 | 3.330 | 3.363 | 45,700 | +0.06(+1.91%) |
Nov 18, 2022 | 3.648 | 3.843 | 3.201 | 3.300 | 118,722 | -0.35(-9.54%) |
Nov 17, 2022 | 3.840 | 3.900 | 3.600 | 3.648 | 98,930 | -0.23(-5.96%) |
Nov 16, 2022 | 4.044 | 4.044 | 3.840 | 3.879 | 31,378 | -0.16(-4.08%) |
Nov 15, 2022 | 4.152 | 4.170 | 3.810 | 4.044 | 78,280 | -0.13(-3.02%) |
Nov 14, 2022 | 3.900 | 4.200 | 3.888 | 4.170 | 58,173 | +0.21(+5.30%) |
Nov 11, 2022 | 3.900 | 4.128 | 3.840 | 3.960 | 75,661 | +0.09(+2.33%) |
Nov 10, 2022 | 3.759 | 3.870 | 3.495 | 3.870 | 41,163 | +0.12(+3.20%) |
Nov 09, 2022 | 3.870 | 3.870 | 3.687 | 3.750 | 21,866 | -0.09(-2.34%) |
Nov 08, 2022 | 3.924 | 3.924 | 3.783 | 3.840 | 18,161 | -0.06(-1.54%) |
Nov 07, 2022 | 3.900 | 3.900 | 3.687 | 3.900 | 23,258 | +0.09(+2.44%) |
Nov 04, 2022 | 3.750 | 3.870 | 3.630 | 3.807 | 41,845 | +0.16(+4.36%) |
Nov 03, 2022 | 3.750 | 3.834 | 3.570 | 3.648 | 53,626 | -0.15(-3.87%) |
Nov 02, 2022 | 4.047 | 4.047 | 3.762 | 3.795 | 28,879 | -0.20(-4.89%) |
Nov 01, 2022 | 3.951 | 4.005 | 3.840 | 3.990 | 28,278 | +0.09(+2.31%) |
Oct 31, 2022 | 3.600 | 4.197 | 3.693 | 3.900 | 43,718 | +0.06(+1.56%) |
Oct 28, 2022 | 3.945 | 3.990 | 3.693 | 3.840 | 42,031 | -0.10(-2.66%) |
Oct 27, 2022 | 3.825 | 4.200 | 3.825 | 3.945 | 44,263 | +0.02(+0.61%) |
Oct 26, 2022 | 3.600 | 4.050 | 3.600 | 3.921 | 102,197 | +0.26(+7.13%) |
Oct 25, 2022 | 3.900 | 4.017 | 3.654 | 3.660 | 404,515 | +0.15(+4.18%) |
Oct 24, 2022 | 3.681 | 3.690 | 3.330 | 3.513 | 91,188 | -0.23(-6.02%) |
Oct 21, 2022 | 3.744 | 3.897 | 3.621 | 3.738 | 105,322 | -0.30(-7.36%) |
Oct 20, 2022 | 3.996 | 4.710 | 3.600 | 4.035 | 1,228,335 | +0.68(+20.09%) |
Oct 19, 2022 | 3.450 | 3.555 | 3.360 | 3.360 | 68,601 | -0.27(-7.51%) |
Oct 18, 2022 | 3.600 | 3.747 | 3.585 | 3.633 | 89,239 | +0.08(+2.19%) |
Oct 17, 2022 | 3.753 | 3.753 | 3.528 | 3.555 | 82,133 | -0.04(-1.25%) |
Oct 14, 2022 | 3.900 | 4.020 | 3.453 | 3.600 | 145,209 | -0.38(-9.50%) |
Oct 13, 2022 | 4.218 | 4.302 | 3.360 | 3.978 | 740,207 | +0.68(+20.55%) |
Oct 12, 2022 | 4.326 | 4.326 | 3.000 | 3.300 | 148,957 | -0.85(-20.46%) |
Oct 11, 2022 | 4.395 | 4.791 | 4.050 | 4.149 | 191,871 | -0.14(-3.22%) |
Oct 10, 2022 | 4.800 | 4.800 | 4.092 | 4.287 | 29,988 | -0.47(-9.90%) |
Oct 07, 2022 | 5.100 | 5.385 | 4.755 | 4.758 | 48,898 | -0.71(-12.95%) |
Oct 06, 2022 | 5.334 | 5.580 | 4.800 | 5.466 | 42,445 | +0.41(+8.07%) |
Oct 05, 2022 | 5.100 | 5.100 | 4.860 | 5.058 | 8,525 | +0.02(+0.36%) |
Oct 04, 2022 | 4.941 | 5.250 | 4.800 | 5.040 | 12,375 | -0.00(-0.06%) |
Oct 03, 2022 | 5.355 | 5.355 | 4.725 | 5.043 | 23,735 | +0.09(+1.88%) |
Sep 30, 2022 | 5.370 | 5.370 | 4.950 | 4.950 | 8,618 | -0.29(-5.61%) |
Sep 29, 2022 | 5.163 | 5.259 | 4.890 | 5.244 | 14,318 | -0.08(-1.47%) |
Sep 28, 2022 | 4.755 | 5.400 | 4.548 | 5.322 | 34,986 | +0.64(+13.65%) |
Sep 27, 2022 | 4.740 | 4.905 | 4.500 | 4.683 | 25,083 | -0.12(-2.44%) |
Sep 26, 2022 | 5.316 | 5.316 | 4.530 | 4.800 | 215,065 | -0.33(-6.38%) |
Sep 23, 2022 | 5.391 | 5.586 | 5.100 | 5.127 | 24,887 | -0.27(-5.06%) |
Sep 22, 2022 | 5.589 | 5.970 | 5.400 | 5.400 | 17,557 | -0.19(-3.38%) |
Sep 21, 2022 | 5.523 | 5.664 | 5.520 | 5.589 | 15,536 | +0.04(+0.65%) |
Sep 20, 2022 | 5.550 | 5.760 | 5.550 | 5.553 | 17,985 | -0.13(-2.37%) |
Sep 19, 2022 | 6.039 | 6.132 | 5.595 | 5.688 | 20,169 | -0.54(-8.63%) |
Sep 16, 2022 | 6.225 | 6.297 | 5.670 | 6.225 | 52,021 | -0.00(-0.05%) |
Sep 15, 2022 | 6.300 | 6.513 | 6.042 | 6.228 | 16,042 | +0.06(+1.02%) |
Sep 14, 2022 | 6.468 | 6.567 | 6.096 | 6.165 | 17,890 | -0.39(-5.95%) |
Sep 13, 2022 | 6.300 | 6.555 | 6.222 | 6.555 | 12,404 | +0.08(+1.25%) |
Sep 12, 2022 | 6.375 | 6.567 | 6.300 | 6.474 | 16,122 | +0.30(+4.91%) |
Sep 09, 2022 | 6.000 | 6.249 | 5.868 | 6.171 | 12,861 | +0.20(+3.37%) |
Sep 08, 2022 | 6.000 | 6.225 | 5.775 | 5.970 | 11,788 | -0.03(-0.50%) |
Sep 07, 2022 | 5.778 | 6.000 | 5.733 | 6.000 | 20,023 | +0.16(+2.77%) |
Sep 06, 2022 | 6.156 | 6.300 | 5.736 | 5.838 | 16,964 | -0.16(-2.70%) |
Sep 02, 2022 | 5.994 | 6.255 | 5.730 | 6.000 | 39,191 | +0.20(+3.52%) |