Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.310 | 8.440 | 7.800 | 7.820 | 230,922 | -0.42(-5.10%) |
Aug 30, 2023 | 7.990 | 8.310 | 7.950 | 8.240 | 272,637 | +0.24(+3.00%) |
Aug 29, 2023 | 8.060 | 8.208 | 7.825 | 8.000 | 148,950 | -0.06(-0.74%) |
Aug 28, 2023 | 8.150 | 8.310 | 7.960 | 8.060 | 120,534 | -0.02(-0.25%) |
Aug 25, 2023 | 8.140 | 8.280 | 7.930 | 8.080 | 110,438 | -0.06(-0.74%) |
Aug 24, 2023 | 8.030 | 8.290 | 7.931 | 8.140 | 190,914 | +0.08(+0.99%) |
Aug 23, 2023 | 7.650 | 8.070 | 7.520 | 8.060 | 192,884 | +0.46(+6.05%) |
Aug 22, 2023 | 7.640 | 7.640 | 7.330 | 7.600 | 180,357 | +0.04(+0.53%) |
Aug 21, 2023 | 7.740 | 7.740 | 7.525 | 7.560 | 129,019 | -0.17(-2.20%) |
Aug 18, 2023 | 7.720 | 7.960 | 7.710 | 7.730 | 217,833 | -0.13(-1.65%) |
Aug 17, 2023 | 8.390 | 8.390 | 7.795 | 7.860 | 139,441 | -0.49(-5.87%) |
Aug 16, 2023 | 8.240 | 8.580 | 8.240 | 8.350 | 132,985 | +0.02(+0.24%) |
Aug 15, 2023 | 8.460 | 8.540 | 8.240 | 8.330 | 162,250 | -0.24(-2.80%) |
Aug 14, 2023 | 8.840 | 8.890 | 8.400 | 8.570 | 141,570 | -0.32(-3.60%) |
Aug 11, 2023 | 8.750 | 8.970 | 8.506 | 8.890 | 167,122 | -0.01(-0.11%) |
Aug 10, 2023 | 9.040 | 9.550 | 8.814 | 8.900 | 298,965 | -0.08(-0.89%) |
Aug 09, 2023 | 8.870 | 9.910 | 8.870 | 8.980 | 458,597 | +0.11(+1.24%) |
Aug 08, 2023 | 9.850 | 10.20 | 8.360 | 8.870 | 704,921 | -0.12(-1.33%) |
Aug 07, 2023 | 8.820 | 9.030 | 8.200 | 8.990 | 362,050 | +0.32(+3.69%) |
Aug 04, 2023 | 9.080 | 9.220 | 8.640 | 8.670 | 283,645 | -0.36(-3.99%) |
Aug 03, 2023 | 8.710 | 9.540 | 8.600 | 9.030 | 301,432 | +0.26(+2.96%) |
Aug 02, 2023 | 8.170 | 9.880 | 8.155 | 8.770 | 1,079,982 | +0.45(+5.41%) |
Aug 01, 2023 | 7.500 | 8.350 | 7.425 | 8.320 | 375,939 | +0.76(+10.05%) |
Jul 31, 2023 | 7.400 | 7.600 | 7.310 | 7.560 | 177,726 | +0.19(+2.58%) |
Jul 28, 2023 | 7.290 | 7.440 | 7.190 | 7.370 | 137,016 | +0.18(+2.50%) |
Jul 27, 2023 | 7.560 | 7.560 | 7.130 | 7.190 | 240,438 | -0.26(-3.49%) |
Jul 26, 2023 | 7.380 | 7.700 | 7.380 | 7.450 | 217,815 | +0.08(+1.09%) |
Jul 25, 2023 | 7.570 | 7.690 | 7.340 | 7.370 | 250,375 | -0.24(-3.15%) |
Jul 24, 2023 | 7.560 | 7.690 | 7.440 | 7.610 | 149,010 | +0.04(+0.53%) |
Jul 21, 2023 | 7.930 | 7.930 | 7.420 | 7.570 | 185,490 | -0.26(-3.32%) |
Jul 20, 2023 | 8.020 | 8.040 | 7.800 | 7.830 | 122,386 | -0.16(-2.00%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.990 | 167,748 | -0.02(-0.25%) |
Jul 18, 2023 | 8.090 | 8.420 | 7.990 | 8.010 | 117,013 | -0.08(-0.99%) |
Jul 17, 2023 | 7.870 | 8.150 | 7.830 | 8.090 | 212,329 | +0.23(+2.93%) |
Jul 14, 2023 | 8.270 | 8.270 | 7.710 | 7.860 | 173,480 | -0.41(-4.96%) |
Jul 13, 2023 | 8.360 | 8.430 | 8.140 | 8.270 | 192,308 | -0.08(-0.96%) |
Jul 12, 2023 | 8.350 | 8.395 | 8.010 | 8.350 | 236,226 | +0.24(+2.96%) |
Jul 11, 2023 | 7.670 | 8.140 | 7.600 | 8.110 | 222,751 | +0.46(+6.01%) |
Jul 10, 2023 | 7.600 | 7.750 | 7.510 | 7.650 | 145,424 | +0.06(+0.72%) |
Jul 07, 2023 | 7.790 | 7.890 | 7.577 | 7.595 | 257,860 | +0.21(+2.77%) |
Jul 06, 2023 | 8.190 | 8.200 | 7.245 | 7.390 | 483,165 | -0.95(-11.39%) |
Jul 05, 2023 | 8.090 | 8.500 | 8.000 | 8.340 | 257,835 | +0.11(+1.34%) |
Jul 03, 2023 | 8.070 | 8.505 | 7.950 | 8.230 | 263,189 | +0.19(+2.36%) |
Jun 30, 2023 | 8.070 | 8.080 | 7.850 | 8.040 | 564,913 | +0.15(+1.90%) |
Jun 29, 2023 | 7.990 | 8.170 | 7.810 | 7.890 | 236,620 | -0.06(-0.75%) |
Jun 28, 2023 | 8.110 | 8.110 | 7.770 | 7.950 | 268,188 | -0.17(-2.09%) |
Jun 27, 2023 | 8.180 | 8.180 | 7.880 | 8.120 | 243,266 | +0.00(+0.00%) |
Jun 26, 2023 | 8.310 | 8.460 | 8.070 | 8.120 | 246,155 | -0.28(-3.33%) |
Jun 23, 2023 | 8.250 | 8.400 | 8.120 | 8.400 | 550,196 | -0.02(-0.24%) |
Jun 22, 2023 | 8.850 | 8.895 | 8.390 | 8.420 | 287,649 | -0.51(-5.71%) |
Jun 21, 2023 | 9.210 | 9.210 | 8.830 | 8.930 | 268,866 | -0.36(-3.88%) |
Jun 20, 2023 | 8.880 | 9.550 | 8.880 | 9.290 | 293,983 | +0.43(+4.85%) |
Jun 16, 2023 | 9.070 | 9.280 | 8.850 | 8.860 | 367,727 | -0.16(-1.77%) |
Jun 15, 2023 | 9.120 | 9.400 | 8.990 | 9.020 | 362,049 | -0.15(-1.64%) |
Jun 14, 2023 | 9.430 | 9.430 | 8.800 | 9.170 | 313,315 | -0.24(-2.55%) |
Jun 13, 2023 | 9.520 | 9.910 | 9.293 | 9.410 | 296,457 | -0.08(-0.84%) |
Jun 12, 2023 | 9.460 | 9.550 | 9.020 | 9.490 | 316,423 | +0.04(+0.42%) |
Jun 09, 2023 | 9.990 | 10.31 | 9.400 | 9.450 | 385,504 | -0.51(-5.12%) |
Jun 08, 2023 | 9.430 | 10.12 | 9.030 | 9.960 | 397,227 | +0.48(+5.06%) |
Jun 07, 2023 | 9.680 | 9.800 | 9.360 | 9.480 | 462,529 | -0.03(-0.32%) |
Jun 06, 2023 | 8.910 | 9.770 | 8.845 | 9.510 | 552,268 | +0.63(+7.09%) |
Jun 05, 2023 | 8.230 | 8.980 | 8.230 | 8.880 | 551,008 | +0.45(+5.34%) |
Jun 02, 2023 | 7.170 | 8.620 | 7.170 | 8.430 | 938,001 | +1.56(+22.71%) |
Jun 01, 2023 | 6.610 | 6.990 | 6.610 | 6.870 | 254,540 | +0.18(+2.69%) |
May 31, 2023 | 6.340 | 6.790 | 6.282 | 6.690 | 339,932 | +0.28(+4.37%) |
May 30, 2023 | 6.710 | 7.080 | 6.290 | 6.410 | 439,187 | -0.28(-4.19%) |
May 26, 2023 | 6.780 | 7.020 | 6.650 | 6.690 | 233,343 | -0.09(-1.33%) |
May 25, 2023 | 6.980 | 7.040 | 6.520 | 6.780 | 406,805 | -0.22(-3.14%) |
May 24, 2023 | 7.280 | 7.415 | 6.990 | 7.000 | 298,600 | -0.38(-5.15%) |
May 23, 2023 | 7.610 | 7.760 | 7.360 | 7.380 | 294,319 | -0.11(-1.47%) |
May 22, 2023 | 8.070 | 8.211 | 7.455 | 7.490 | 368,895 | -0.56(-6.96%) |
May 19, 2023 | 8.220 | 8.650 | 8.010 | 8.050 | 562,485 | -0.03(-0.37%) |
May 18, 2023 | 7.960 | 8.530 | 7.888 | 8.080 | 581,581 | +0.11(+1.38%) |
May 17, 2023 | 7.110 | 8.120 | 7.110 | 7.970 | 757,787 | +0.93(+13.21%) |
May 16, 2023 | 7.110 | 7.160 | 6.780 | 7.040 | 224,881 | -0.13(-1.81%) |
May 15, 2023 | 7.340 | 7.340 | 6.960 | 7.170 | 344,108 | -0.06(-0.83%) |
May 12, 2023 | 7.530 | 7.879 | 6.870 | 7.230 | 516,197 | -0.27(-3.60%) |
May 11, 2023 | 7.550 | 7.980 | 7.240 | 7.500 | 779,382 | -0.19(-2.47%) |
May 10, 2023 | 7.330 | 7.754 | 6.850 | 7.690 | 2,615,598 | +0.44(+6.07%) |
May 09, 2023 | 6.790 | 7.520 | 6.540 | 7.250 | 1,168,635 | +0.57(+8.53%) |
May 08, 2023 | 6.290 | 6.990 | 6.270 | 6.680 | 592,527 | +0.39(+6.20%) |
May 05, 2023 | 5.980 | 6.480 | 5.980 | 6.290 | 415,833 | +0.41(+6.97%) |
May 04, 2023 | 5.720 | 5.920 | 5.560 | 5.880 | 425,426 | +0.09(+1.55%) |
May 03, 2023 | 6.140 | 6.140 | 5.405 | 5.790 | 559,223 | -0.35(-5.70%) |
May 02, 2023 | 6.390 | 6.462 | 5.870 | 6.140 | 861,815 | -0.32(-4.95%) |
May 01, 2023 | 5.830 | 6.700 | 5.830 | 6.460 | 807,206 | +0.46(+7.67%) |
Apr 28, 2023 | 4.880 | 6.090 | 4.810 | 6.000 | 1,590,867 | -0.12(-1.96%) |
Apr 27, 2023 | 5.600 | 6.490 | 5.530 | 6.120 | 960,776 | +0.44(+7.65%) |
Apr 26, 2023 | 6.700 | 6.750 | 5.560 | 5.685 | 2,104,234 | -1.06(-15.65%) |
Apr 25, 2023 | 8.340 | 8.400 | 6.420 | 6.740 | 1,430,635 | -1.71(-20.24%) |
Apr 24, 2023 | 8.410 | 8.590 | 8.360 | 8.450 | 127,171 | -0.11(-1.29%) |
Apr 21, 2023 | 8.630 | 8.630 | 8.180 | 8.560 | 185,305 | -0.14(-1.61%) |
Apr 20, 2023 | 8.800 | 8.870 | 8.652 | 8.700 | 128,890 | -0.16(-1.81%) |
Apr 19, 2023 | 8.760 | 8.950 | 8.560 | 8.860 | 187,610 | +0.03(+0.34%) |
Apr 18, 2023 | 8.740 | 8.960 | 8.660 | 8.830 | 192,420 | +0.11(+1.26%) |
Apr 17, 2023 | 8.480 | 8.770 | 8.290 | 8.720 | 203,359 | +0.27(+3.20%) |
Apr 14, 2023 | 9.250 | 9.320 | 8.280 | 8.450 | 303,166 | -0.78(-8.45%) |
Apr 13, 2023 | 8.840 | 9.390 | 8.800 | 9.230 | 180,915 | +0.43(+4.89%) |
Apr 12, 2023 | 9.590 | 9.660 | 8.650 | 8.800 | 432,420 | -0.68(-7.17%) |
Apr 11, 2023 | 9.270 | 9.620 | 9.250 | 9.480 | 397,912 | +0.28(+3.04%) |
Apr 10, 2023 | 8.900 | 9.235 | 8.900 | 9.200 | 249,915 | +0.26(+2.91%) |
Apr 06, 2023 | 9.050 | 9.225 | 8.890 | 8.940 | 177,667 | -0.14(-1.54%) |
Apr 05, 2023 | 9.170 | 9.170 | 8.780 | 9.080 | 408,996 | -0.17(-1.84%) |
Apr 04, 2023 | 9.270 | 9.270 | 8.900 | 9.250 | 280,497 | -0.03(-0.32%) |
Apr 03, 2023 | 9.380 | 9.600 | 9.110 | 9.280 | 335,320 | -0.08(-0.85%) |
Mar 31, 2023 | 9.380 | 9.509 | 9.010 | 9.360 | 684,604 | +0.07(+0.75%) |
Mar 30, 2023 | 9.320 | 9.485 | 9.020 | 9.290 | 365,691 | +0.13(+1.42%) |
Mar 29, 2023 | 8.400 | 9.250 | 8.320 | 9.160 | 517,124 | +0.93(+11.30%) |
Mar 28, 2023 | 8.280 | 8.630 | 8.155 | 8.230 | 302,664 | -0.09(-1.08%) |
Mar 27, 2023 | 7.960 | 8.330 | 7.862 | 8.320 | 267,075 | +0.44(+5.58%) |
Mar 24, 2023 | 7.770 | 8.086 | 7.730 | 7.880 | 286,267 | -0.01(-0.13%) |
Mar 23, 2023 | 8.330 | 8.450 | 7.735 | 7.890 | 309,841 | -0.32(-3.90%) |
Mar 22, 2023 | 7.950 | 8.690 | 7.950 | 8.210 | 517,194 | +0.18(+2.24%) |
Mar 21, 2023 | 7.970 | 8.210 | 7.860 | 8.030 | 352,600 | +0.23(+2.95%) |
Mar 20, 2023 | 7.870 | 7.965 | 7.660 | 7.800 | 242,710 | -0.14(-1.76%) |
Mar 17, 2023 | 7.990 | 8.195 | 7.790 | 7.940 | 537,208 | -0.07(-0.87%) |
Mar 16, 2023 | 7.980 | 8.410 | 7.835 | 8.010 | 366,962 | -0.10(-1.23%) |
Mar 15, 2023 | 8.140 | 8.450 | 7.940 | 8.110 | 305,900 | -0.27(-3.22%) |
Mar 14, 2023 | 8.480 | 8.510 | 8.010 | 8.380 | 634,533 | +0.34(+4.23%) |
Mar 13, 2023 | 7.820 | 8.240 | 7.400 | 8.040 | 482,255 | -0.08(-0.99%) |
Mar 10, 2023 | 8.460 | 8.520 | 7.930 | 8.120 | 446,615 | -0.39(-4.58%) |
Mar 09, 2023 | 9.335 | 9.700 | 8.454 | 8.510 | 438,509 | -1.13(-11.72%) |
Mar 08, 2023 | 10.00 | 10.35 | 9.250 | 9.640 | 608,540 | -0.38(-3.79%) |
Mar 07, 2023 | 9.660 | 10.57 | 9.541 | 10.02 | 1,055,707 | +0.41(+4.27%) |
Mar 06, 2023 | 9.020 | 9.610 | 9.000 | 9.610 | 1,106,602 | +0.58(+6.42%) |
Mar 03, 2023 | 8.560 | 9.150 | 8.480 | 9.030 | 657,578 | +0.48(+5.61%) |
Mar 02, 2023 | 7.900 | 8.740 | 7.780 | 8.550 | 420,082 | +0.48(+5.95%) |
Mar 01, 2023 | 7.360 | 8.360 | 7.250 | 8.070 | 1,167,248 | +0.71(+9.65%) |
Feb 28, 2023 | 9.720 | 9.780 | 7.310 | 7.360 | 1,761,734 | -1.45(-16.46%) |
Feb 27, 2023 | 9.000 | 9.010 | 8.630 | 8.810 | 415,805 | -0.05(-0.56%) |
Feb 24, 2023 | 8.920 | 9.050 | 8.730 | 8.860 | 264,705 | -0.24(-2.64%) |
Feb 23, 2023 | 9.170 | 9.374 | 8.740 | 9.100 | 386,988 | +0.00(+0.00%) |
Feb 22, 2023 | 8.700 | 9.332 | 8.700 | 9.100 | 324,094 | +0.34(+3.88%) |
Feb 21, 2023 | 9.050 | 9.240 | 8.618 | 8.760 | 554,183 | -0.45(-4.89%) |
Feb 17, 2023 | 9.780 | 9.850 | 9.120 | 9.210 | 396,371 | -0.55(-5.64%) |
Feb 16, 2023 | 9.990 | 9.990 | 9.480 | 9.760 | 438,042 | -0.33(-3.27%) |
Feb 15, 2023 | 9.070 | 10.12 | 9.070 | 10.09 | 600,673 | +0.86(+9.32%) |
Feb 14, 2023 | 9.020 | 9.290 | 8.670 | 9.230 | 433,485 | +0.19(+2.10%) |
Feb 13, 2023 | 9.070 | 9.460 | 8.940 | 9.040 | 664,514 | +0.02(+0.22%) |
Feb 10, 2023 | 8.750 | 9.070 | 8.610 | 9.020 | 471,160 | +0.15(+1.69%) |
Feb 09, 2023 | 8.660 | 9.180 | 8.485 | 8.870 | 711,704 | +0.42(+4.97%) |
Feb 08, 2023 | 8.620 | 8.740 | 8.250 | 8.450 | 478,923 | -0.12(-1.40%) |
Feb 07, 2023 | 7.730 | 8.610 | 7.630 | 8.570 | 669,419 | +0.83(+10.72%) |
Feb 06, 2023 | 7.440 | 7.840 | 7.290 | 7.740 | 675,156 | +0.33(+4.45%) |
Feb 03, 2023 | 7.780 | 7.780 | 7.330 | 7.410 | 682,425 | -0.59(-7.37%) |
Feb 02, 2023 | 8.600 | 9.000 | 7.850 | 8.000 | 735,163 | -0.39(-4.65%) |
Feb 01, 2023 | 8.290 | 8.610 | 7.821 | 8.390 | 1,066,194 | +0.09(+1.08%) |
Jan 31, 2023 | 8.060 | 8.500 | 7.945 | 8.300 | 1,214,646 | +0.29(+3.62%) |
Jan 30, 2023 | 7.770 | 8.420 | 7.500 | 8.010 | 1,300,849 | +0.17(+2.17%) |
Jan 27, 2023 | 7.070 | 7.910 | 7.070 | 7.840 | 1,751,488 | +0.74(+10.42%) |
Jan 26, 2023 | 7.190 | 7.489 | 6.820 | 7.100 | 2,258,597 | -0.07(-0.98%) |
Jan 25, 2023 | 6.250 | 7.530 | 5.950 | 7.170 | 9,802,118 | +1.75(+32.29%) |
Jan 24, 2023 | 5.470 | 5.610 | 5.400 | 5.420 | 530,071 | -0.12(-2.17%) |
Jan 23, 2023 | 5.370 | 5.570 | 5.292 | 5.540 | 369,777 | +0.15(+2.78%) |
Jan 20, 2023 | 5.460 | 5.740 | 5.290 | 5.390 | 405,242 | +0.06(+1.13%) |
Jan 19, 2023 | 6.000 | 6.000 | 5.280 | 5.330 | 587,715 | -0.73(-12.05%) |
Jan 18, 2023 | 6.920 | 6.949 | 6.060 | 6.060 | 462,921 | -0.86(-12.43%) |
Jan 17, 2023 | 6.430 | 7.095 | 6.400 | 6.920 | 535,507 | +0.41(+6.30%) |
Jan 13, 2023 | 6.170 | 6.540 | 6.160 | 6.510 | 384,964 | +0.26(+4.16%) |
Jan 12, 2023 | 6.730 | 6.770 | 5.990 | 6.250 | 580,572 | -0.40(-6.02%) |
Jan 11, 2023 | 6.570 | 6.805 | 6.458 | 6.650 | 458,243 | +0.12(+1.84%) |
Jan 10, 2023 | 6.230 | 6.620 | 6.080 | 6.530 | 584,843 | +0.26(+4.15%) |
Jan 09, 2023 | 5.900 | 6.660 | 5.900 | 6.270 | 863,612 | +0.66(+11.76%) |
Jan 06, 2023 | 5.080 | 5.810 | 4.980 | 5.610 | 730,019 | +0.55(+10.87%) |
Jan 05, 2023 | 4.790 | 5.170 | 4.650 | 5.060 | 838,807 | +0.36(+7.66%) |
Jan 04, 2023 | 4.780 | 4.960 | 4.660 | 4.700 | 233,224 | -0.15(-3.09%) |
Jan 03, 2023 | 4.910 | 5.090 | 4.810 | 4.850 | 328,087 | +0.01(+0.21%) |
Dec 30, 2022 | 4.740 | 4.870 | 4.730 | 4.840 | 307,028 | +0.02(+0.41%) |
Dec 29, 2022 | 4.580 | 4.820 | 4.480 | 4.820 | 345,378 | +0.28(+6.17%) |
Dec 28, 2022 | 4.510 | 4.580 | 4.370 | 4.540 | 208,347 | +0.02(+0.44%) |
Dec 27, 2022 | 4.330 | 4.530 | 4.210 | 4.520 | 605,739 | +0.09(+2.03%) |
Dec 23, 2022 | 4.790 | 4.800 | 4.420 | 4.430 | 325,486 | -0.39(-8.09%) |
Dec 22, 2022 | 5.130 | 5.140 | 4.610 | 4.820 | 457,786 | -0.35(-6.77%) |
Dec 21, 2022 | 4.980 | 5.270 | 4.850 | 5.170 | 563,189 | +0.20(+4.02%) |
Dec 20, 2022 | 4.670 | 5.180 | 4.640 | 4.970 | 539,751 | +0.21(+4.41%) |
Dec 19, 2022 | 5.190 | 5.190 | 4.625 | 4.760 | 844,263 | -0.46(-8.81%) |
Dec 16, 2022 | 4.750 | 5.248 | 4.699 | 5.220 | 751,124 | +0.43(+8.98%) |
Dec 15, 2022 | 4.650 | 4.820 | 4.500 | 4.790 | 593,990 | +0.15(+3.23%) |
Dec 14, 2022 | 4.500 | 4.880 | 4.430 | 4.640 | 530,786 | +0.18(+4.04%) |
Dec 13, 2022 | 4.410 | 4.585 | 4.330 | 4.460 | 414,377 | +0.23(+5.44%) |
Dec 12, 2022 | 4.300 | 4.300 | 4.010 | 4.230 | 469,818 | -0.02(-0.47%) |
Dec 09, 2022 | 4.580 | 4.680 | 4.250 | 4.250 | 348,223 | -0.37(-8.01%) |
Dec 08, 2022 | 4.450 | 4.790 | 4.200 | 4.620 | 460,947 | +0.17(+3.82%) |
Dec 07, 2022 | 4.100 | 4.520 | 4.070 | 4.450 | 658,437 | +0.30(+7.23%) |
Dec 06, 2022 | 4.550 | 4.770 | 4.055 | 4.150 | 698,120 | -0.48(-10.37%) |
Dec 05, 2022 | 5.380 | 5.380 | 4.370 | 4.630 | 1,119,546 | -0.66(-12.48%) |
Dec 02, 2022 | 4.320 | 5.470 | 4.310 | 5.290 | 2,871,413 | +0.87(+19.68%) |
Dec 01, 2022 | 3.930 | 4.762 | 3.920 | 4.420 | 4,896,892 | +0.86(+24.16%) |
Nov 30, 2022 | 3.450 | 3.580 | 3.360 | 3.560 | 466,491 | +0.08(+2.30%) |
Nov 29, 2022 | 3.370 | 3.590 | 3.170 | 3.480 | 371,933 | +0.08(+2.35%) |
Nov 28, 2022 | 3.290 | 3.560 | 3.230 | 3.400 | 995,946 | +0.33(+10.75%) |
Nov 25, 2022 | 2.990 | 3.090 | 2.910 | 3.070 | 232,383 | +0.09(+3.02%) |
Nov 23, 2022 | 3.050 | 3.060 | 2.870 | 2.980 | 749,839 | -0.11(-3.56%) |
Nov 22, 2022 | 3.130 | 3.155 | 2.870 | 3.090 | 624,613 | -0.04(-1.28%) |
Nov 21, 2022 | 3.230 | 3.260 | 3.010 | 3.130 | 555,321 | -0.14(-4.28%) |
Nov 18, 2022 | 3.400 | 3.430 | 3.230 | 3.270 | 252,721 | -0.07(-2.10%) |
Nov 17, 2022 | 3.290 | 3.455 | 3.150 | 3.340 | 438,780 | -0.05(-1.47%) |
Nov 16, 2022 | 3.130 | 3.450 | 3.025 | 3.390 | 1,540,283 | +0.23(+7.28%) |
Nov 15, 2022 | 3.590 | 3.889 | 3.075 | 3.160 | 1,773,391 | -0.38(-10.73%) |
Nov 14, 2022 | 3.850 | 4.020 | 3.500 | 3.540 | 895,535 | -0.32(-8.29%) |
Nov 11, 2022 | 3.990 | 4.250 | 3.860 | 3.860 | 1,590,726 | -0.19(-4.69%) |
Nov 10, 2022 | 4.050 | 4.198 | 3.930 | 4.050 | 1,090,932 | +0.01(+0.25%) |
Nov 09, 2022 | 3.650 | 4.060 | 3.480 | 4.040 | 1,118,675 | +0.26(+6.88%) |
Nov 08, 2022 | 3.490 | 4.143 | 3.000 | 3.780 | 2,133,970 | +0.60(+18.87%) |
Nov 07, 2022 | 3.010 | 3.200 | 2.940 | 3.180 | 479,149 | +0.16(+5.30%) |
Nov 04, 2022 | 2.850 | 3.040 | 2.700 | 3.020 | 529,097 | +0.22(+7.86%) |
Nov 03, 2022 | 2.730 | 2.890 | 2.670 | 2.800 | 485,127 | +0.07(+2.56%) |
Nov 02, 2022 | 2.700 | 3.000 | 2.680 | 2.730 | 725,365 | +0.05(+1.87%) |
Nov 01, 2022 | 2.750 | 2.900 | 2.670 | 2.680 | 1,016,785 | +0.00(+0.00%) |
Oct 31, 2022 | 2.920 | 2.980 | 2.672 | 2.680 | 833,859 | -0.18(-6.29%) |
Oct 28, 2022 | 2.740 | 2.880 | 2.695 | 2.860 | 529,913 | +0.12(+4.38%) |
Oct 27, 2022 | 2.960 | 3.080 | 2.720 | 2.740 | 413,030 | -0.20(-6.80%) |
Oct 26, 2022 | 2.920 | 3.120 | 2.900 | 2.940 | 554,630 | +0.04(+1.38%) |
Oct 25, 2022 | 2.850 | 3.041 | 2.850 | 2.900 | 779,276 | +0.07(+2.47%) |
Oct 24, 2022 | 2.820 | 2.910 | 2.670 | 2.830 | 500,968 | -0.04(-1.39%) |
Oct 21, 2022 | 2.970 | 2.990 | 2.820 | 2.870 | 399,909 | -0.08(-2.71%) |
Oct 20, 2022 | 3.010 | 3.060 | 2.920 | 2.950 | 482,348 | -0.04(-1.34%) |
Oct 19, 2022 | 3.210 | 3.300 | 2.980 | 2.990 | 449,559 | -0.27(-8.28%) |
Oct 18, 2022 | 3.190 | 3.530 | 3.190 | 3.260 | 480,229 | +0.16(+5.16%) |
Oct 17, 2022 | 3.160 | 3.270 | 3.090 | 3.100 | 432,700 | +0.04(+1.31%) |
Oct 14, 2022 | 3.280 | 3.349 | 3.040 | 3.060 | 447,251 | -0.17(-5.26%) |
Oct 13, 2022 | 3.140 | 3.245 | 3.050 | 3.230 | 534,466 | -0.04(-1.22%) |
Oct 12, 2022 | 3.420 | 3.430 | 3.250 | 3.270 | 266,416 | -0.11(-3.25%) |
Oct 11, 2022 | 3.130 | 3.510 | 3.095 | 3.380 | 554,046 | +0.23(+7.30%) |
Oct 10, 2022 | 3.360 | 3.360 | 3.140 | 3.150 | 462,064 | -0.18(-5.41%) |
Oct 07, 2022 | 3.540 | 3.620 | 3.305 | 3.330 | 650,117 | -0.27(-7.50%) |
Oct 06, 2022 | 3.890 | 3.930 | 3.580 | 3.600 | 530,769 | -0.29(-7.46%) |
Oct 05, 2022 | 4.040 | 4.050 | 3.780 | 3.890 | 680,407 | -0.30(-7.16%) |
Oct 04, 2022 | 4.150 | 4.300 | 4.090 | 4.190 | 424,482 | +0.13(+3.20%) |
Oct 03, 2022 | 3.950 | 4.240 | 3.835 | 4.060 | 557,970 | +0.15(+3.84%) |
Sep 30, 2022 | 4.000 | 4.000 | 3.792 | 3.910 | 913,856 | -0.09(-2.25%) |
Sep 29, 2022 | 4.180 | 4.220 | 3.905 | 4.000 | 592,809 | -0.26(-6.10%) |
Sep 28, 2022 | 4.270 | 4.390 | 4.170 | 4.260 | 363,271 | -0.02(-0.47%) |
Sep 27, 2022 | 4.290 | 4.450 | 4.211 | 4.280 | 530,551 | +0.04(+0.94%) |
Sep 26, 2022 | 4.690 | 4.790 | 4.220 | 4.240 | 761,382 | -0.49(-10.36%) |
Sep 23, 2022 | 4.810 | 4.850 | 4.610 | 4.730 | 402,030 | -0.15(-3.07%) |
Sep 22, 2022 | 5.450 | 5.450 | 4.800 | 4.880 | 650,975 | -0.58(-10.62%) |
Sep 21, 2022 | 5.620 | 5.820 | 5.430 | 5.460 | 677,039 | -0.11(-1.97%) |
Sep 20, 2022 | 5.080 | 5.700 | 4.990 | 5.570 | 888,032 | +0.42(+8.16%) |
Sep 19, 2022 | 5.390 | 5.400 | 4.970 | 5.150 | 697,044 | -0.32(-5.85%) |
Sep 16, 2022 | 5.060 | 5.690 | 4.970 | 5.470 | 6,027,997 | +0.30(+5.80%) |
Sep 15, 2022 | 4.610 | 5.200 | 4.580 | 5.170 | 1,443,935 | +0.54(+11.66%) |
Sep 14, 2022 | 4.940 | 4.995 | 4.520 | 4.630 | 1,138,015 | -0.35(-7.03%) |
Sep 13, 2022 | 5.000 | 5.060 | 4.840 | 4.980 | 921,675 | -0.22(-4.23%) |
Sep 12, 2022 | 5.200 | 5.310 | 4.965 | 5.200 | 1,198,151 | +0.05(+0.97%) |
Sep 09, 2022 | 5.350 | 5.460 | 5.105 | 5.150 | 815,576 | -0.15(-2.83%) |
Sep 08, 2022 | 5.170 | 5.405 | 5.000 | 5.300 | 966,141 | +0.04(+0.76%) |
Sep 07, 2022 | 4.860 | 5.340 | 4.815 | 5.260 | 1,505,493 | +0.40(+8.23%) |
Sep 06, 2022 | 5.300 | 5.430 | 4.560 | 4.860 | 2,330,479 | -0.79(-13.98%) |
Sep 02, 2022 | 6.030 | 6.040 | 5.625 | 5.650 | 586,521 | -0.26(-4.40%) |