Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.170 | 6.450 | 6.010 | 6.400 | 83,364 | +0.23(+3.73%) |
Aug 30, 2023 | 6.170 | 6.440 | 6.070 | 6.170 | 138,123 | +0.07(+1.15%) |
Aug 29, 2023 | 5.940 | 6.100 | 5.800 | 6.100 | 70,705 | +0.10(+1.67%) |
Aug 28, 2023 | 5.590 | 6.000 | 5.590 | 6.000 | 77,814 | +0.41(+7.33%) |
Aug 25, 2023 | 5.640 | 5.640 | 5.530 | 5.590 | 13,822 | -0.06(-1.06%) |
Aug 24, 2023 | 5.540 | 5.650 | 5.540 | 5.650 | 26,757 | +0.05(+0.89%) |
Aug 23, 2023 | 5.390 | 5.600 | 5.350 | 5.600 | 38,103 | +0.21(+3.90%) |
Aug 22, 2023 | 5.480 | 5.480 | 5.250 | 5.390 | 45,828 | -0.07(-1.28%) |
Aug 21, 2023 | 5.130 | 5.499 | 5.090 | 5.460 | 75,722 | +0.37(+7.27%) |
Aug 18, 2023 | 5.070 | 5.130 | 5.050 | 5.090 | 20,189 | -0.03(-0.59%) |
Aug 17, 2023 | 5.220 | 5.220 | 5.030 | 5.120 | 19,561 | -0.03(-0.58%) |
Aug 16, 2023 | 5.010 | 5.190 | 4.920 | 5.150 | 57,298 | +0.10(+1.98%) |
Aug 15, 2023 | 5.090 | 5.090 | 4.840 | 5.050 | 70,594 | -0.11(-2.13%) |
Aug 14, 2023 | 5.200 | 5.240 | 5.040 | 5.160 | 26,168 | -0.07(-1.34%) |
Aug 11, 2023 | 5.090 | 5.250 | 5.040 | 5.230 | 49,571 | +0.14(+2.75%) |
Aug 10, 2023 | 5.100 | 5.230 | 5.000 | 5.090 | 67,505 | +0.06(+1.19%) |
Aug 09, 2023 | 4.960 | 5.060 | 4.940 | 5.030 | 85,630 | +0.07(+1.41%) |
Aug 08, 2023 | 4.900 | 5.040 | 4.895 | 4.960 | 83,933 | +0.04(+0.81%) |
Aug 07, 2023 | 4.980 | 4.980 | 4.850 | 4.920 | 92,415 | -0.07(-1.40%) |
Aug 04, 2023 | 5.040 | 5.080 | 4.960 | 4.990 | 99,170 | -0.04(-0.80%) |
Aug 03, 2023 | 4.990 | 5.090 | 4.970 | 5.030 | 122,941 | +0.02(+0.40%) |
Aug 02, 2023 | 4.900 | 5.060 | 4.850 | 5.010 | 118,169 | +0.07(+1.42%) |
Aug 01, 2023 | 4.890 | 5.080 | 4.790 | 4.940 | 187,417 | -0.05(-1.00%) |
Jul 31, 2023 | 4.840 | 5.190 | 4.840 | 4.990 | 339,102 | +0.16(+3.31%) |
Jul 28, 2023 | 4.540 | 4.910 | 4.520 | 4.830 | 291,860 | +0.23(+5.00%) |
Jul 27, 2023 | 4.300 | 4.610 | 4.135 | 4.600 | 2,633,872 | +0.31(+7.23%) |
Jul 26, 2023 | 4.240 | 4.320 | 4.150 | 4.290 | 1,074,204 | +0.04(+0.94%) |
Jul 25, 2023 | 4.440 | 4.510 | 4.210 | 4.250 | 773,477 | -0.18(-4.06%) |
Jul 24, 2023 | 4.470 | 4.550 | 4.350 | 4.430 | 295,644 | -0.06(-1.34%) |
Jul 21, 2023 | 4.510 | 4.550 | 4.470 | 4.490 | 185,448 | -0.01(-0.22%) |
Jul 20, 2023 | 4.760 | 4.800 | 4.480 | 4.500 | 98,633 | -0.26(-5.46%) |
Jul 19, 2023 | 4.880 | 4.900 | 4.530 | 4.760 | 316,500 | -0.13(-2.66%) |
Jul 18, 2023 | 4.730 | 4.990 | 4.650 | 4.890 | 1,088,131 | +0.08(+1.66%) |
Jul 17, 2023 | 4.580 | 4.820 | 4.490 | 4.810 | 675,777 | +0.21(+4.57%) |
Jul 14, 2023 | 4.790 | 4.790 | 4.570 | 4.600 | 70,388 | -0.06(-1.29%) |
Jul 13, 2023 | 4.710 | 4.725 | 4.470 | 4.660 | 420,466 | +0.02(+0.43%) |
Jul 12, 2023 | 4.800 | 4.800 | 4.560 | 4.640 | 107,930 | -0.09(-1.90%) |
Jul 11, 2023 | 4.720 | 4.785 | 4.635 | 4.730 | 22,904 | +0.01(+0.21%) |
Jul 10, 2023 | 4.810 | 4.810 | 4.690 | 4.720 | 24,986 | -0.09(-1.87%) |
Jul 07, 2023 | 4.770 | 4.830 | 4.729 | 4.810 | 42,398 | +0.09(+1.91%) |
Jul 06, 2023 | 4.770 | 4.870 | 4.650 | 4.720 | 32,876 | -0.15(-3.08%) |
Jul 05, 2023 | 5.090 | 5.090 | 4.730 | 4.870 | 77,278 | -0.17(-3.37%) |
Jul 03, 2023 | 4.840 | 5.140 | 4.840 | 5.040 | 61,809 | +0.18(+3.70%) |
Jun 30, 2023 | 4.890 | 4.930 | 4.820 | 4.860 | 41,956 | -0.02(-0.41%) |
Jun 29, 2023 | 4.890 | 4.940 | 4.820 | 4.880 | 25,580 | +0.04(+0.83%) |
Jun 28, 2023 | 4.750 | 4.840 | 4.710 | 4.840 | 59,778 | +0.01(+0.21%) |
Jun 27, 2023 | 4.820 | 4.835 | 4.700 | 4.830 | 70,883 | +0.00(+0.00%) |
Jun 26, 2023 | 4.860 | 4.890 | 4.790 | 4.830 | 26,590 | -0.03(-0.62%) |
Jun 23, 2023 | 4.740 | 4.860 | 4.700 | 4.860 | 52,910 | +0.02(+0.41%) |
Jun 22, 2023 | 4.730 | 4.870 | 4.710 | 4.840 | 246,012 | +0.00(+0.00%) |
Jun 21, 2023 | 4.830 | 4.883 | 4.780 | 4.840 | 77,078 | -0.01(-0.21%) |
Jun 20, 2023 | 4.960 | 4.960 | 4.785 | 4.850 | 240,429 | +0.01(+0.21%) |
Jun 16, 2023 | 5.170 | 5.290 | 4.720 | 4.840 | 479,019 | -0.36(-6.92%) |
Jun 15, 2023 | 5.270 | 5.480 | 5.120 | 5.200 | 82,738 | -0.07(-1.33%) |
Jun 14, 2023 | 5.310 | 5.350 | 5.200 | 5.270 | 109,870 | +0.05(+0.96%) |
Jun 13, 2023 | 5.410 | 5.550 | 5.200 | 5.220 | 71,499 | -0.10(-1.88%) |
Jun 12, 2023 | 5.520 | 5.564 | 5.290 | 5.320 | 45,823 | -0.12(-2.21%) |
Jun 09, 2023 | 5.250 | 5.460 | 5.250 | 5.440 | 23,439 | +0.13(+2.45%) |
Jun 08, 2023 | 5.260 | 5.440 | 5.260 | 5.310 | 50,307 | -0.05(-0.93%) |
Jun 07, 2023 | 5.500 | 5.600 | 5.310 | 5.360 | 37,611 | -0.15(-2.72%) |
Jun 06, 2023 | 5.370 | 5.600 | 5.320 | 5.510 | 21,942 | +0.14(+2.61%) |
Jun 05, 2023 | 5.230 | 5.510 | 5.230 | 5.370 | 34,326 | +0.13(+2.48%) |
Jun 02, 2023 | 4.960 | 5.340 | 4.950 | 5.240 | 86,839 | +0.28(+5.65%) |
Jun 01, 2023 | 4.980 | 5.150 | 4.950 | 4.960 | 75,499 | -0.07(-1.39%) |
May 31, 2023 | 5.160 | 5.250 | 4.990 | 5.030 | 42,735 | -0.12(-2.33%) |
May 30, 2023 | 5.170 | 5.260 | 5.000 | 5.150 | 64,559 | -0.02(-0.39%) |
May 26, 2023 | 5.200 | 5.220 | 5.120 | 5.170 | 17,597 | +0.00(+0.00%) |
May 25, 2023 | 5.150 | 5.202 | 5.100 | 5.170 | 54,294 | -0.01(-0.19%) |
May 24, 2023 | 5.250 | 5.300 | 5.120 | 5.180 | 26,666 | -0.10(-1.89%) |
May 23, 2023 | 5.320 | 5.360 | 5.210 | 5.280 | 47,768 | -0.10(-1.86%) |
May 22, 2023 | 5.510 | 5.570 | 5.300 | 5.380 | 43,516 | -0.17(-3.06%) |
May 19, 2023 | 5.710 | 5.730 | 5.530 | 5.550 | 24,285 | -0.14(-2.46%) |
May 18, 2023 | 5.850 | 5.850 | 5.550 | 5.690 | 26,375 | -0.11(-1.90%) |
May 17, 2023 | 5.850 | 5.900 | 5.730 | 5.800 | 25,894 | +0.00(+0.00%) |
May 16, 2023 | 5.950 | 6.170 | 5.780 | 5.800 | 73,055 | -0.15(-2.52%) |
May 15, 2023 | 5.930 | 6.000 | 5.690 | 5.950 | 130,056 | +0.05(+0.85%) |
May 12, 2023 | 5.820 | 5.940 | 5.790 | 5.900 | 55,737 | -0.01(-0.17%) |
May 11, 2023 | 6.050 | 6.050 | 5.640 | 5.910 | 80,338 | -0.16(-2.64%) |
May 10, 2023 | 6.100 | 6.230 | 6.020 | 6.070 | 95,437 | +0.00(+0.00%) |
May 09, 2023 | 5.920 | 6.090 | 5.840 | 6.070 | 21,875 | +0.14(+2.36%) |
May 08, 2023 | 5.700 | 5.996 | 5.700 | 5.930 | 30,299 | +0.22(+3.85%) |
May 05, 2023 | 5.720 | 5.740 | 5.615 | 5.710 | 29,341 | +0.00(+0.00%) |
May 04, 2023 | 5.720 | 5.740 | 5.500 | 5.710 | 127,070 | -0.05(-0.87%) |
May 03, 2023 | 5.790 | 5.850 | 5.640 | 5.760 | 37,199 | -0.04(-0.69%) |
May 02, 2023 | 5.740 | 5.870 | 5.660 | 5.800 | 24,651 | +0.05(+0.87%) |
May 01, 2023 | 6.000 | 6.175 | 5.750 | 5.750 | 27,613 | -0.25(-4.17%) |
Apr 28, 2023 | 6.090 | 6.136 | 5.795 | 6.000 | 83,269 | -0.09(-1.48%) |
Apr 27, 2023 | 6.070 | 6.270 | 6.070 | 6.090 | 20,021 | +0.01(+0.16%) |
Apr 26, 2023 | 6.310 | 6.320 | 6.080 | 6.080 | 15,877 | -0.15(-2.41%) |
Apr 25, 2023 | 6.210 | 6.275 | 5.960 | 6.230 | 42,420 | -0.07(-1.11%) |
Apr 24, 2023 | 6.380 | 6.380 | 6.150 | 6.300 | 40,717 | -0.10(-1.56%) |
Apr 21, 2023 | 6.450 | 6.485 | 6.210 | 6.400 | 94,025 | -0.07(-1.08%) |
Apr 20, 2023 | 6.530 | 6.660 | 6.400 | 6.470 | 41,415 | -0.10(-1.52%) |
Apr 19, 2023 | 6.610 | 6.670 | 6.490 | 6.570 | 57,160 | -0.13(-1.94%) |
Apr 18, 2023 | 6.480 | 6.810 | 6.460 | 6.700 | 264,727 | +0.30(+4.69%) |
Apr 17, 2023 | 6.650 | 6.650 | 6.280 | 6.400 | 222,457 | -0.30(-4.48%) |
Apr 14, 2023 | 6.790 | 6.830 | 6.670 | 6.700 | 78,766 | -0.07(-1.03%) |
Apr 13, 2023 | 6.510 | 6.810 | 6.510 | 6.770 | 65,422 | +0.27(+4.15%) |
Apr 12, 2023 | 6.290 | 6.510 | 6.270 | 6.500 | 73,434 | +0.15(+2.36%) |
Apr 11, 2023 | 6.390 | 6.440 | 6.160 | 6.350 | 43,531 | +0.04(+0.63%) |
Apr 10, 2023 | 6.410 | 6.410 | 6.230 | 6.310 | 31,302 | -0.15(-2.32%) |
Apr 06, 2023 | 6.170 | 6.480 | 6.050 | 6.460 | 118,182 | +0.31(+5.04%) |
Apr 05, 2023 | 6.150 | 6.330 | 6.030 | 6.150 | 31,293 | -0.05(-0.81%) |
Apr 04, 2023 | 6.350 | 6.350 | 6.160 | 6.200 | 84,624 | -0.15(-2.36%) |
Apr 03, 2023 | 6.280 | 6.430 | 6.280 | 6.350 | 40,549 | +0.07(+1.11%) |
Mar 31, 2023 | 6.350 | 6.500 | 6.240 | 6.280 | 95,801 | -0.07(-1.10%) |
Mar 30, 2023 | 6.100 | 6.360 | 6.000 | 6.350 | 130,071 | +0.17(+2.75%) |
Mar 29, 2023 | 6.110 | 6.240 | 6.100 | 6.180 | 74,823 | +0.12(+1.98%) |
Mar 28, 2023 | 6.120 | 6.150 | 5.940 | 6.060 | 42,365 | -0.06(-0.98%) |
Mar 27, 2023 | 6.000 | 6.230 | 6.000 | 6.120 | 48,151 | +0.13(+2.17%) |
Mar 24, 2023 | 5.970 | 6.080 | 5.920 | 5.990 | 30,357 | -0.05(-0.83%) |
Mar 23, 2023 | 6.000 | 6.210 | 5.990 | 6.040 | 76,992 | +0.09(+1.51%) |
Mar 22, 2023 | 5.940 | 6.159 | 5.844 | 5.950 | 66,853 | -0.08(-1.33%) |
Mar 21, 2023 | 6.000 | 6.090 | 5.920 | 6.030 | 67,933 | +0.12(+2.03%) |
Mar 20, 2023 | 5.590 | 6.020 | 5.590 | 5.910 | 92,646 | +0.35(+6.29%) |
Mar 17, 2023 | 5.540 | 5.740 | 5.410 | 5.560 | 660,628 | +0.01(+0.18%) |
Mar 16, 2023 | 5.470 | 5.600 | 5.350 | 5.550 | 123,575 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.750 | 5.460 | 5.550 | 165,030 | -0.24(-4.15%) |
Mar 14, 2023 | 5.870 | 5.995 | 5.590 | 5.790 | 141,385 | -0.02(-0.34%) |
Mar 13, 2023 | 5.790 | 5.880 | 5.540 | 5.810 | 172,457 | -0.11(-1.86%) |
Mar 10, 2023 | 6.000 | 6.000 | 5.750 | 5.920 | 97,743 | -0.13(-2.15%) |
Mar 09, 2023 | 6.110 | 6.200 | 5.980 | 6.050 | 269,353 | -0.06(-1.00%) |
Mar 08, 2023 | 6.140 | 6.247 | 5.995 | 6.111 | 60,022 | -0.01(-0.16%) |
Mar 07, 2023 | 6.208 | 6.228 | 5.966 | 6.121 | 73,543 | -0.09(-1.41%) |
Mar 06, 2023 | 6.393 | 6.460 | 6.199 | 6.208 | 117,177 | -0.18(-2.88%) |
Mar 03, 2023 | 6.247 | 6.470 | 6.150 | 6.393 | 101,221 | +0.22(+3.62%) |
Mar 02, 2023 | 5.975 | 6.237 | 5.975 | 6.169 | 42,847 | +0.19(+3.25%) |
Mar 01, 2023 | 5.946 | 6.009 | 5.820 | 5.975 | 68,356 | +0.11(+1.82%) |
Feb 28, 2023 | 5.801 | 5.888 | 5.714 | 5.869 | 236,402 | +0.16(+2.72%) |
Feb 27, 2023 | 5.587 | 5.801 | 5.529 | 5.714 | 65,744 | +0.15(+2.61%) |
Feb 24, 2023 | 5.820 | 5.820 | 5.529 | 5.568 | 65,705 | -0.27(-4.65%) |
Feb 23, 2023 | 5.878 | 5.908 | 5.723 | 5.840 | 39,147 | +0.01(+0.17%) |
Feb 22, 2023 | 6.218 | 6.218 | 5.772 | 5.830 | 83,430 | -0.32(-5.21%) |
Feb 21, 2023 | 6.383 | 6.451 | 6.131 | 6.150 | 70,958 | -0.21(-3.35%) |
Feb 17, 2023 | 6.305 | 6.422 | 6.228 | 6.363 | 83,364 | +0.06(+0.92%) |
Feb 16, 2023 | 6.286 | 6.422 | 5.927 | 6.305 | 123,712 | -0.15(-2.26%) |
Feb 15, 2023 | 6.393 | 6.451 | 6.305 | 6.451 | 31,107 | -0.05(-0.75%) |
Feb 14, 2023 | 6.480 | 6.616 | 6.412 | 6.499 | 44,022 | +0.05(+0.75%) |
Feb 13, 2023 | 6.363 | 6.587 | 6.363 | 6.451 | 37,080 | +0.02(+0.30%) |
Feb 10, 2023 | 6.596 | 6.596 | 6.354 | 6.431 | 40,865 | -0.11(-1.63%) |
Feb 09, 2023 | 6.538 | 6.606 | 6.276 | 6.538 | 150,692 | +0.03(+0.45%) |
Feb 08, 2023 | 6.354 | 6.557 | 6.300 | 6.509 | 101,038 | +0.16(+2.44%) |
Feb 07, 2023 | 6.334 | 6.417 | 6.218 | 6.354 | 47,680 | +0.11(+1.71%) |
Feb 06, 2023 | 6.412 | 6.412 | 6.111 | 6.247 | 107,337 | -0.23(-3.59%) |
Feb 03, 2023 | 6.499 | 6.635 | 6.422 | 6.480 | 65,653 | -0.10(-1.47%) |
Feb 02, 2023 | 6.868 | 6.975 | 6.480 | 6.577 | 88,204 | -0.29(-4.24%) |
Feb 01, 2023 | 7.033 | 7.033 | 6.577 | 6.868 | 93,570 | -0.17(-2.48%) |
Jan 31, 2023 | 7.169 | 7.169 | 6.732 | 7.042 | 93,376 | -0.13(-1.76%) |
Jan 30, 2023 | 7.217 | 7.275 | 7.120 | 7.169 | 23,698 | -0.12(-1.60%) |
Jan 27, 2023 | 7.236 | 7.300 | 7.120 | 7.285 | 62,227 | +0.06(+0.81%) |
Jan 26, 2023 | 7.227 | 7.304 | 7.023 | 7.227 | 70,565 | +0.05(+0.68%) |
Jan 25, 2023 | 6.975 | 7.285 | 6.975 | 7.178 | 305,808 | +0.16(+2.21%) |
Jan 24, 2023 | 7.009 | 7.110 | 6.938 | 7.023 | 34,379 | -0.07(-0.96%) |
Jan 23, 2023 | 7.062 | 7.227 | 6.907 | 7.091 | 214,849 | +0.05(+0.69%) |
Jan 20, 2023 | 7.149 | 7.256 | 6.936 | 7.042 | 70,231 | -0.10(-1.36%) |
Jan 19, 2023 | 6.936 | 7.198 | 6.722 | 7.139 | 104,041 | +0.13(+1.80%) |
Jan 18, 2023 | 7.236 | 7.285 | 6.945 | 7.013 | 63,875 | -0.11(-1.50%) |
Jan 17, 2023 | 7.120 | 7.120 | 6.751 | 7.120 | 123,240 | +0.04(+0.55%) |
Jan 13, 2023 | 7.130 | 7.236 | 7.004 | 7.081 | 100,793 | -0.16(-2.28%) |
Jan 12, 2023 | 6.984 | 7.469 | 6.918 | 7.246 | 359,485 | +0.29(+4.18%) |
Jan 11, 2023 | 6.460 | 6.965 | 6.460 | 6.955 | 173,093 | +0.49(+7.66%) |
Jan 10, 2023 | 6.179 | 6.538 | 5.995 | 6.460 | 168,774 | +0.36(+5.88%) |
Jan 09, 2023 | 6.199 | 6.344 | 6.082 | 6.102 | 147,909 | +0.06(+0.96%) |
Jan 06, 2023 | 5.781 | 6.218 | 5.773 | 6.043 | 123,048 | +0.30(+5.24%) |
Jan 05, 2023 | 5.587 | 5.835 | 5.529 | 5.743 | 90,864 | +0.23(+4.23%) |
Jan 04, 2023 | 5.675 | 5.733 | 5.452 | 5.510 | 99,883 | -0.05(-0.87%) |
Jan 03, 2023 | 5.966 | 6.034 | 5.529 | 5.558 | 122,379 | -0.29(-4.98%) |
Dec 30, 2022 | 6.063 | 6.063 | 5.781 | 5.849 | 49,753 | -0.12(-1.95%) |
Dec 29, 2022 | 5.898 | 5.985 | 5.801 | 5.966 | 126,315 | +0.15(+2.50%) |
Dec 28, 2022 | 5.665 | 5.840 | 5.539 | 5.820 | 136,295 | +0.08(+1.35%) |
Dec 27, 2022 | 5.733 | 5.830 | 5.607 | 5.743 | 164,981 | +0.02(+0.34%) |
Dec 23, 2022 | 5.258 | 5.781 | 5.054 | 5.723 | 263,756 | +0.48(+9.06%) |
Dec 22, 2022 | 5.209 | 5.248 | 4.889 | 5.248 | 144,243 | -0.01(-0.18%) |
Dec 21, 2022 | 5.141 | 5.316 | 5.034 | 5.258 | 140,420 | +0.16(+3.24%) |
Dec 20, 2022 | 4.967 | 5.131 | 4.918 | 5.093 | 214,514 | +0.14(+2.74%) |
Dec 19, 2022 | 6.383 | 6.383 | 4.797 | 4.957 | 580,866 | -1.55(-23.85%) |
Dec 16, 2022 | 5.500 | 6.528 | 5.490 | 6.509 | 1,487,277 | +0.93(+16.70%) |
Dec 15, 2022 | 5.296 | 5.743 | 5.287 | 5.578 | 333,263 | +0.11(+1.95%) |
Dec 14, 2022 | 5.267 | 5.578 | 5.190 | 5.471 | 165,054 | +0.14(+2.55%) |
Dec 13, 2022 | 5.277 | 5.432 | 5.238 | 5.335 | 131,001 | +0.26(+5.16%) |
Dec 12, 2022 | 5.335 | 5.335 | 5.042 | 5.073 | 76,061 | -0.28(-5.25%) |
Dec 09, 2022 | 5.296 | 5.547 | 5.238 | 5.355 | 80,367 | -0.01(-0.18%) |
Dec 08, 2022 | 5.364 | 5.500 | 5.325 | 5.364 | 32,794 | +0.00(+0.00%) |
Dec 07, 2022 | 5.306 | 5.423 | 5.248 | 5.364 | 53,819 | +0.06(+1.10%) |
Dec 06, 2022 | 5.287 | 5.617 | 5.287 | 5.306 | 193,644 | -0.06(-1.09%) |
Dec 05, 2022 | 5.432 | 5.617 | 5.296 | 5.364 | 130,885 | -0.09(-1.60%) |
Dec 02, 2022 | 5.122 | 5.510 | 5.025 | 5.452 | 97,003 | +0.22(+4.27%) |
Dec 01, 2022 | 5.335 | 5.335 | 5.178 | 5.229 | 53,535 | -0.05(-0.92%) |
Nov 30, 2022 | 5.093 | 5.277 | 4.996 | 5.277 | 124,964 | +0.27(+5.43%) |
Nov 29, 2022 | 4.947 | 5.064 | 4.908 | 5.005 | 55,627 | +0.16(+3.20%) |
Nov 28, 2022 | 5.141 | 5.180 | 4.811 | 4.850 | 62,754 | -0.33(-6.37%) |
Nov 25, 2022 | 5.161 | 5.296 | 5.131 | 5.180 | 34,171 | +0.06(+1.14%) |
Nov 23, 2022 | 5.044 | 5.170 | 5.044 | 5.122 | 24,247 | -0.01(-0.19%) |
Nov 22, 2022 | 4.937 | 5.180 | 4.753 | 5.131 | 65,150 | +0.25(+5.17%) |
Nov 21, 2022 | 4.928 | 4.928 | 4.697 | 4.879 | 92,496 | -0.11(-2.14%) |
Nov 18, 2022 | 4.889 | 4.986 | 4.831 | 4.986 | 71,848 | +0.10(+1.98%) |
Nov 17, 2022 | 4.947 | 4.976 | 4.802 | 4.889 | 59,959 | -0.09(-1.75%) |
Nov 16, 2022 | 5.238 | 5.306 | 4.918 | 4.976 | 140,357 | -0.27(-5.18%) |
Nov 15, 2022 | 5.423 | 5.549 | 5.190 | 5.248 | 89,115 | -0.06(-1.10%) |
Nov 14, 2022 | 5.112 | 5.325 | 5.073 | 5.306 | 116,160 | +0.17(+3.40%) |
Nov 11, 2022 | 4.743 | 5.180 | 4.743 | 5.131 | 187,995 | +0.47(+9.98%) |
Nov 10, 2022 | 4.646 | 4.860 | 4.627 | 4.666 | 109,113 | +0.19(+4.34%) |
Nov 09, 2022 | 4.540 | 4.811 | 4.414 | 4.472 | 123,235 | -0.13(-2.74%) |
Nov 08, 2022 | 4.482 | 4.676 | 4.385 | 4.598 | 123,247 | +0.13(+2.82%) |
Nov 07, 2022 | 4.714 | 4.792 | 4.414 | 4.472 | 233,395 | -0.19(-4.16%) |
Nov 04, 2022 | 4.452 | 4.792 | 4.452 | 4.666 | 227,012 | +0.33(+7.61%) |
Nov 03, 2022 | 4.297 | 4.336 | 4.142 | 4.336 | 280,903 | -0.02(-0.45%) |
Nov 02, 2022 | 4.637 | 4.297 | 4.355 | 318,981 | -0.29(-6.26%) | |
Nov 01, 2022 | 4.947 | 4.986 | 4.608 | 4.646 | 317,655 | -0.22(-4.58%) |
Oct 31, 2022 | 4.908 | 5.073 | 4.718 | 4.870 | 1,545,007 | -0.16(-3.09%) |
Oct 28, 2022 | 5.481 | 5.689 | 4.831 | 5.025 | 507,703 | -0.66(-11.60%) |
Oct 27, 2022 | 5.820 | 5.888 | 5.602 | 5.684 | 170,561 | -0.11(-1.84%) |
Oct 26, 2022 | 5.811 | 6.005 | 5.694 | 5.791 | 233,348 | +0.04(+0.67%) |
Oct 25, 2022 | 5.587 | 5.898 | 5.573 | 5.752 | 166,297 | +0.15(+2.60%) |
Oct 24, 2022 | 5.481 | 5.762 | 5.423 | 5.607 | 191,751 | +0.10(+1.76%) |
Oct 21, 2022 | 5.287 | 5.578 | 5.258 | 5.510 | 77,638 | +0.24(+4.60%) |
Oct 20, 2022 | 5.248 | 5.510 | 5.238 | 5.267 | 76,526 | +0.01(+0.18%) |
Oct 19, 2022 | 5.471 | 5.607 | 5.170 | 5.258 | 140,989 | -0.42(-7.35%) |
Oct 18, 2022 | 5.423 | 5.801 | 5.355 | 5.675 | 240,019 | +0.34(+6.36%) |
Oct 17, 2022 | 5.248 | 5.471 | 5.229 | 5.335 | 155,770 | +0.16(+3.19%) |
Oct 14, 2022 | 5.325 | 5.481 | 5.083 | 5.170 | 167,406 | -0.24(-4.48%) |
Oct 13, 2022 | 5.161 | 5.452 | 5.068 | 5.413 | 117,112 | +0.10(+1.82%) |
Oct 12, 2022 | 5.296 | 5.355 | 5.151 | 5.316 | 69,227 | -0.04(-0.72%) |
Oct 11, 2022 | 5.306 | 5.481 | 5.220 | 5.355 | 55,344 | +0.02(+0.36%) |
Oct 10, 2022 | 5.490 | 5.544 | 5.325 | 5.335 | 65,199 | -0.20(-3.68%) |
Oct 07, 2022 | 5.529 | 5.655 | 5.452 | 5.539 | 139,398 | -0.08(-1.38%) |
Oct 06, 2022 | 5.568 | 5.636 | 5.456 | 5.617 | 61,649 | -0.03(-0.52%) |
Oct 05, 2022 | 5.529 | 5.665 | 5.445 | 5.646 | 65,918 | -0.01(-0.17%) |
Oct 04, 2022 | 5.568 | 5.694 | 5.413 | 5.655 | 333,963 | +0.24(+4.48%) |
Oct 03, 2022 | 5.131 | 5.626 | 5.093 | 5.413 | 157,577 | +0.41(+8.14%) |
Sep 30, 2022 | 4.811 | 5.122 | 4.811 | 5.005 | 191,742 | +0.19(+4.03%) |
Sep 29, 2022 | 4.937 | 5.007 | 4.676 | 4.811 | 148,546 | -0.18(-3.69%) |
Sep 28, 2022 | 4.743 | 4.996 | 4.743 | 4.996 | 78,736 | +0.26(+5.53%) |
Sep 27, 2022 | 4.831 | 4.889 | 4.705 | 4.734 | 81,726 | -0.05(-1.01%) |
Sep 26, 2022 | 4.899 | 5.051 | 4.753 | 4.782 | 102,331 | -0.24(-4.83%) |
Sep 23, 2022 | 5.325 | 5.325 | 4.967 | 5.025 | 121,499 | -0.46(-8.32%) |
Sep 22, 2022 | 5.355 | 5.636 | 5.330 | 5.481 | 170,239 | +0.07(+1.25%) |
Sep 21, 2022 | 5.510 | 5.617 | 5.263 | 5.413 | 130,576 | -0.03(-0.53%) |
Sep 20, 2022 | 5.180 | 5.621 | 5.170 | 5.442 | 456,292 | +0.26(+5.06%) |
Sep 19, 2022 | 4.850 | 5.403 | 4.831 | 5.180 | 522,165 | +0.35(+7.23%) |
Sep 16, 2022 | 5.384 | 5.403 | 4.831 | 4.831 | 1,342,316 | -0.30(-5.86%) |
Sep 15, 2022 | 5.044 | 5.190 | 4.976 | 5.131 | 165,322 | +0.10(+1.93%) |
Sep 14, 2022 | 5.064 | 5.296 | 4.986 | 5.034 | 192,151 | +0.03(+0.58%) |
Sep 13, 2022 | 5.355 | 5.364 | 4.957 | 5.005 | 188,849 | -0.34(-6.35%) |
Sep 12, 2022 | 5.054 | 5.771 | 5.054 | 5.345 | 324,105 | +0.35(+6.99%) |
Sep 09, 2022 | 5.005 | 5.161 | 4.908 | 4.996 | 255,494 | +0.13(+2.59%) |
Sep 08, 2022 | 4.908 | 5.131 | 4.850 | 4.870 | 186,976 | -0.04(-0.79%) |
Sep 07, 2022 | 5.102 | 5.102 | 4.870 | 4.908 | 179,225 | -0.28(-5.42%) |
Sep 06, 2022 | 5.364 | 5.461 | 5.093 | 5.190 | 66,247 | -0.19(-3.60%) |
Sep 02, 2022 | 5.258 | 5.520 | 5.258 | 5.384 | 51,691 | +0.18(+3.54%) |