Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.180 | 3.500 | 3.060 | 3.410 | 177,168 | +0.24(+7.57%) |
Sep 28, 2023 | 3.130 | 3.200 | 3.050 | 3.170 | 100,066 | +0.06(+1.93%) |
Sep 27, 2023 | 3.590 | 3.590 | 3.060 | 3.110 | 308,197 | -0.42(-11.90%) |
Sep 26, 2023 | 3.270 | 3.710 | 3.270 | 3.530 | 640,938 | +0.28(+8.62%) |
Sep 25, 2023 | 2.770 | 3.310 | 3.060 | 3.250 | 230,988 | +0.43(+15.25%) |
Sep 22, 2023 | 2.800 | 2.871 | 2.680 | 2.820 | 159,608 | +0.07(+2.55%) |
Sep 21, 2023 | 2.790 | 2.910 | 2.730 | 2.750 | 184,501 | -0.04(-1.43%) |
Sep 20, 2023 | 2.910 | 3.070 | 2.770 | 2.790 | 314,103 | -0.12(-4.12%) |
Sep 19, 2023 | 3.210 | 3.210 | 2.900 | 2.910 | 336,738 | -0.29(-9.06%) |
Sep 18, 2023 | 3.290 | 3.310 | 3.090 | 3.200 | 244,272 | -0.10(-3.03%) |
Sep 15, 2023 | 3.450 | 3.460 | 3.270 | 3.300 | 210,340 | -0.16(-4.62%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.350 | 3.460 | 136,624 | +0.04(+1.17%) |
Sep 13, 2023 | 3.590 | 3.590 | 3.400 | 3.420 | 183,748 | -0.07(-2.01%) |
Sep 12, 2023 | 3.520 | 3.720 | 3.320 | 3.490 | 284,390 | -0.12(-3.32%) |
Sep 11, 2023 | 3.580 | 4.110 | 3.520 | 3.610 | 655,989 | +0.17(+4.94%) |
Sep 08, 2023 | 3.270 | 3.440 | 3.080 | 3.440 | 273,211 | +0.17(+5.20%) |
Sep 07, 2023 | 3.330 | 3.528 | 3.156 | 3.270 | 281,702 | -0.06(-1.80%) |
Sep 06, 2023 | 3.030 | 3.340 | 2.960 | 3.330 | 228,684 | +0.27(+8.82%) |
Sep 05, 2023 | 3.120 | 3.245 | 2.980 | 3.060 | 124,200 | -0.03(-0.97%) |
Sep 01, 2023 | 3.130 | 3.168 | 2.980 | 3.090 | 141,114 | -0.02(-0.64%) |
Aug 31, 2023 | 3.360 | 3.415 | 3.100 | 3.110 | 186,929 | -0.22(-6.61%) |
Aug 30, 2023 | 3.320 | 3.460 | 3.290 | 3.330 | 78,869 | +0.02(+0.60%) |
Aug 29, 2023 | 3.440 | 3.486 | 3.260 | 3.310 | 172,668 | -0.11(-3.22%) |
Aug 28, 2023 | 3.380 | 3.486 | 3.220 | 3.420 | 115,537 | +0.05(+1.48%) |
Aug 25, 2023 | 3.450 | 3.500 | 3.330 | 3.370 | 189,825 | -0.09(-2.60%) |
Aug 24, 2023 | 3.620 | 3.760 | 3.410 | 3.460 | 245,502 | -0.13(-3.62%) |
Aug 23, 2023 | 3.560 | 3.740 | 3.540 | 3.590 | 152,173 | +0.03(+0.84%) |
Aug 22, 2023 | 3.500 | 3.620 | 3.450 | 3.560 | 92,432 | +0.03(+0.85%) |
Aug 21, 2023 | 3.660 | 3.700 | 3.430 | 3.530 | 149,338 | -0.11(-3.02%) |
Aug 18, 2023 | 3.530 | 3.850 | 3.508 | 3.640 | 151,154 | +0.07(+1.96%) |
Aug 17, 2023 | 3.760 | 3.820 | 3.450 | 3.570 | 286,232 | -0.21(-5.56%) |
Aug 16, 2023 | 3.910 | 3.974 | 3.715 | 3.780 | 69,912 | -0.18(-4.55%) |
Aug 15, 2023 | 3.890 | 3.980 | 3.820 | 3.960 | 112,256 | +0.07(+1.80%) |
Aug 14, 2023 | 3.700 | 4.000 | 3.560 | 3.890 | 280,799 | +0.24(+6.58%) |
Aug 11, 2023 | 3.630 | 3.760 | 3.530 | 3.650 | 241,028 | -0.01(-0.27%) |
Aug 10, 2023 | 3.740 | 3.920 | 3.620 | 3.660 | 189,117 | -0.05(-1.35%) |
Aug 09, 2023 | 3.960 | 3.960 | 3.680 | 3.710 | 155,365 | -0.18(-4.63%) |
Aug 08, 2023 | 3.890 | 3.935 | 3.761 | 3.890 | 146,267 | -0.03(-0.77%) |
Aug 07, 2023 | 4.180 | 4.190 | 3.890 | 3.920 | 257,092 | -0.24(-5.77%) |
Aug 04, 2023 | 4.180 | 4.250 | 4.100 | 4.160 | 153,466 | -0.02(-0.48%) |
Aug 03, 2023 | 4.400 | 4.440 | 4.160 | 4.180 | 210,921 | -0.21(-4.78%) |
Aug 02, 2023 | 4.520 | 4.520 | 4.325 | 4.390 | 75,361 | -0.14(-3.09%) |
Aug 01, 2023 | 4.620 | 4.740 | 4.430 | 4.530 | 149,184 | -0.19(-4.03%) |
Jul 31, 2023 | 4.750 | 4.900 | 4.640 | 4.720 | 195,385 | -0.04(-0.84%) |
Jul 28, 2023 | 4.620 | 4.800 | 4.502 | 4.760 | 194,572 | +0.15(+3.25%) |
Jul 27, 2023 | 4.710 | 4.750 | 4.530 | 4.610 | 157,201 | -0.08(-1.71%) |
Jul 26, 2023 | 4.820 | 4.860 | 4.675 | 4.690 | 218,437 | -0.14(-2.90%) |
Jul 25, 2023 | 4.960 | 5.000 | 4.800 | 4.830 | 260,001 | -0.15(-3.01%) |
Jul 24, 2023 | 5.040 | 5.100 | 4.912 | 4.980 | 170,667 | -0.06(-1.29%) |
Jul 21, 2023 | 5.050 | 5.160 | 4.900 | 5.045 | 120,039 | -0.00(-0.10%) |
Jul 20, 2023 | 5.150 | 5.212 | 4.900 | 5.050 | 195,322 | -0.10(-1.94%) |
Jul 19, 2023 | 5.150 | 5.360 | 5.040 | 5.150 | 219,698 | +0.00(+0.00%) |
Jul 18, 2023 | 5.250 | 5.650 | 4.980 | 5.150 | 645,461 | +0.09(+1.78%) |
Jul 17, 2023 | 5.020 | 5.186 | 4.900 | 5.060 | 275,977 | +0.01(+0.20%) |
Jul 14, 2023 | 4.970 | 5.100 | 4.870 | 5.050 | 100,634 | +0.08(+1.61%) |
Jul 13, 2023 | 4.870 | 5.029 | 4.790 | 4.970 | 151,911 | +0.08(+1.64%) |
Jul 12, 2023 | 5.390 | 5.560 | 4.820 | 4.890 | 240,290 | -0.28(-5.42%) |
Jul 11, 2023 | 4.680 | 5.190 | 4.670 | 5.170 | 210,310 | +0.49(+10.47%) |
Jul 10, 2023 | 4.450 | 4.760 | 4.270 | 4.680 | 250,368 | +0.24(+5.41%) |
Jul 07, 2023 | 4.510 | 4.540 | 4.330 | 4.440 | 107,609 | +0.01(+0.23%) |
Jul 06, 2023 | 4.230 | 4.590 | 4.112 | 4.430 | 169,734 | +0.10(+2.31%) |
Jul 05, 2023 | 4.200 | 4.479 | 4.115 | 4.330 | 282,392 | +0.11(+2.61%) |
Jul 03, 2023 | 4.280 | 4.380 | 4.140 | 4.220 | 109,767 | -0.09(-2.09%) |
Jun 30, 2023 | 4.200 | 4.420 | 4.060 | 4.310 | 440,127 | +0.21(+5.25%) |
Jun 29, 2023 | 4.530 | 4.530 | 3.810 | 4.095 | 563,697 | -0.42(-9.40%) |
Jun 28, 2023 | 4.500 | 4.558 | 4.210 | 4.520 | 319,834 | -0.05(-1.09%) |
Jun 27, 2023 | 4.750 | 4.840 | 4.400 | 4.570 | 317,962 | -0.22(-4.59%) |
Jun 26, 2023 | 5.580 | 5.800 | 4.330 | 4.790 | 1,099,683 | -1.04(-17.84%) |
Jun 23, 2023 | 5.840 | 6.290 | 5.610 | 5.830 | 1,002,348 | -0.01(-0.17%) |
Jun 22, 2023 | 5.980 | 6.310 | 5.640 | 5.840 | 307,651 | -0.06(-1.02%) |
Jun 21, 2023 | 5.520 | 6.120 | 5.445 | 5.900 | 435,186 | +0.39(+7.08%) |
Jun 20, 2023 | 5.410 | 5.620 | 5.315 | 5.510 | 144,978 | -0.03(-0.54%) |
Jun 16, 2023 | 5.750 | 5.900 | 5.450 | 5.540 | 220,489 | -0.23(-3.99%) |
Jun 15, 2023 | 5.960 | 6.100 | 5.680 | 5.770 | 139,703 | -2.52(-30.40%) |
May 08, 2023 | 8.010 | 8.370 | 7.810 | 8.290 | 142,854 | +0.13(+1.59%) |
May 05, 2023 | 7.400 | 8.240 | 7.400 | 8.160 | 224,046 | +0.80(+10.87%) |
May 04, 2023 | 7.350 | 7.550 | 7.220 | 7.360 | 94,826 | +0.10(+1.38%) |
May 03, 2023 | 7.390 | 7.650 | 7.180 | 7.260 | 54,590 | -0.10(-1.36%) |
May 02, 2023 | 7.760 | 7.840 | 7.300 | 7.360 | 86,957 | -0.45(-5.76%) |
May 01, 2023 | 7.810 | 8.108 | 7.550 | 7.810 | 99,445 | -0.18(-2.25%) |
Apr 28, 2023 | 7.550 | 8.100 | 7.410 | 7.990 | 155,739 | +0.48(+6.39%) |
Apr 27, 2023 | 7.060 | 7.710 | 7.010 | 7.510 | 104,887 | +0.50(+7.13%) |
Apr 26, 2023 | 7.080 | 7.369 | 6.780 | 7.010 | 233,260 | -0.07(-0.99%) |
Apr 25, 2023 | 7.760 | 7.760 | 7.010 | 7.080 | 177,399 | -0.68(-8.76%) |
Apr 24, 2023 | 7.830 | 7.900 | 7.530 | 7.760 | 157,302 | -0.08(-1.02%) |
Apr 21, 2023 | 7.960 | 8.210 | 7.710 | 7.840 | 154,167 | -0.07(-0.88%) |
Apr 20, 2023 | 8.130 | 8.230 | 7.820 | 7.910 | 118,805 | -0.28(-3.42%) |
Apr 19, 2023 | 8.150 | 8.500 | 8.070 | 8.190 | 181,490 | +0.02(+0.24%) |
Apr 18, 2023 | 7.800 | 8.410 | 7.800 | 8.170 | 132,260 | +0.39(+5.01%) |
Apr 17, 2023 | 7.910 | 8.630 | 7.730 | 7.780 | 225,826 | -0.17(-2.14%) |
Apr 14, 2023 | 7.800 | 8.154 | 7.410 | 7.950 | 123,169 | +0.09(+1.15%) |
Apr 13, 2023 | 7.530 | 7.960 | 7.530 | 7.860 | 84,055 | +0.31(+4.11%) |
Apr 12, 2023 | 7.800 | 8.160 | 7.420 | 7.550 | 297,038 | -0.25(-3.21%) |
Apr 11, 2023 | 7.190 | 8.015 | 7.145 | 7.800 | 205,598 | +0.59(+8.18%) |
Apr 10, 2023 | 7.360 | 7.557 | 7.090 | 7.210 | 177,139 | -0.24(-3.22%) |
Apr 06, 2023 | 6.940 | 7.670 | 6.861 | 7.450 | 170,360 | +0.50(+7.19%) |
Apr 05, 2023 | 7.400 | 7.605 | 6.900 | 6.950 | 255,461 | -0.41(-5.57%) |
Apr 04, 2023 | 7.240 | 7.650 | 7.130 | 7.360 | 192,624 | +0.06(+0.82%) |
Apr 03, 2023 | 7.900 | 8.060 | 7.180 | 7.300 | 430,313 | -0.78(-9.65%) |
Mar 31, 2023 | 8.250 | 8.600 | 7.840 | 8.080 | 517,886 | -0.21(-2.53%) |
Mar 30, 2023 | 8.060 | 8.490 | 8.040 | 8.290 | 195,871 | +0.16(+1.97%) |
Mar 29, 2023 | 8.700 | 8.940 | 8.050 | 8.130 | 280,034 | -0.50(-5.79%) |
Mar 28, 2023 | 8.550 | 8.970 | 8.365 | 8.630 | 233,013 | +0.16(+1.89%) |
Mar 27, 2023 | 8.180 | 8.678 | 8.060 | 8.470 | 289,888 | +0.31(+3.80%) |
Mar 24, 2023 | 8.000 | 8.250 | 7.540 | 8.160 | 430,349 | -0.04(-0.43%) |
Mar 23, 2023 | 9.410 | 9.700 | 8.150 | 8.195 | 1,098,455 | -0.84(-9.35%) |
Mar 22, 2023 | 10.22 | 10.22 | 9.000 | 9.040 | 409,200 | -1.16(-11.37%) |
Mar 21, 2023 | 9.420 | 10.28 | 9.410 | 10.20 | 575,416 | +0.96(+10.39%) |
Mar 20, 2023 | 10.00 | 10.05 | 8.880 | 9.240 | 618,051 | -0.65(-6.57%) |
Mar 17, 2023 | 10.18 | 10.68 | 9.890 | 9.890 | 541,938 | -0.64(-6.08%) |
Mar 16, 2023 | 9.920 | 11.39 | 9.510 | 10.53 | 872,543 | +0.70(+7.12%) |
Mar 15, 2023 | 8.990 | 9.960 | 8.610 | 9.830 | 641,654 | +0.63(+6.85%) |
Mar 14, 2023 | 8.540 | 9.200 | 8.295 | 9.200 | 535,208 | +0.94(+11.38%) |
Mar 13, 2023 | 7.950 | 8.658 | 7.900 | 8.260 | 349,215 | +0.11(+1.35%) |
Mar 10, 2023 | 8.380 | 8.510 | 7.950 | 8.150 | 314,438 | -0.34(-4.00%) |
Mar 09, 2023 | 8.800 | 9.397 | 8.270 | 8.490 | 559,724 | -0.42(-4.71%) |
Mar 08, 2023 | 8.190 | 9.110 | 8.190 | 8.910 | 658,018 | +0.73(+8.92%) |
Mar 07, 2023 | 8.650 | 8.700 | 7.710 | 8.180 | 733,594 | -0.58(-6.62%) |
Mar 06, 2023 | 6.850 | 8.940 | 6.423 | 8.760 | 1,211,776 | +1.89(+27.51%) |
Mar 03, 2023 | 6.320 | 7.052 | 6.320 | 6.870 | 605,317 | +0.60(+9.57%) |
Mar 02, 2023 | 6.430 | 6.740 | 5.740 | 6.270 | 555,847 | -0.29(-4.42%) |
Mar 01, 2023 | 7.690 | 8.340 | 5.920 | 6.560 | 1,689,771 | -1.13(-14.69%) |
Feb 28, 2023 | 7.230 | 7.880 | 6.860 | 7.690 | 636,502 | +0.59(+8.31%) |
Feb 27, 2023 | 6.310 | 7.160 | 6.250 | 7.100 | 504,524 | +0.80(+12.70%) |
Feb 24, 2023 | 6.570 | 6.700 | 5.880 | 6.300 | 448,801 | -0.66(-9.48%) |
Feb 23, 2023 | 5.650 | 7.440 | 5.550 | 6.960 | 1,148,280 | +1.30(+22.97%) |
Feb 22, 2023 | 5.670 | 5.800 | 5.500 | 5.660 | 153,619 | +0.02(+0.35%) |
Feb 21, 2023 | 5.770 | 5.950 | 5.560 | 5.640 | 211,779 | -0.14(-2.42%) |
Feb 17, 2023 | 5.400 | 5.790 | 5.310 | 5.780 | 103,637 | +0.27(+4.90%) |
Feb 16, 2023 | 5.540 | 5.740 | 5.400 | 5.510 | 166,636 | -0.06(-1.08%) |
Feb 15, 2023 | 5.230 | 5.590 | 5.050 | 5.570 | 159,422 | +0.25(+4.70%) |
Feb 14, 2023 | 5.150 | 5.610 | 5.050 | 5.320 | 868,820 | +0.26(+5.14%) |
Feb 13, 2023 | 4.890 | 5.134 | 4.780 | 5.060 | 218,701 | +0.13(+2.64%) |
Feb 10, 2023 | 4.980 | 5.034 | 4.850 | 4.930 | 147,433 | -0.12(-2.38%) |
Feb 09, 2023 | 4.990 | 5.190 | 4.960 | 5.050 | 113,050 | +0.07(+1.41%) |
Feb 08, 2023 | 4.950 | 5.170 | 4.900 | 4.980 | 220,560 | +0.01(+0.20%) |
Feb 07, 2023 | 5.070 | 5.190 | 4.950 | 4.970 | 200,186 | -0.17(-3.31%) |
Feb 06, 2023 | 5.400 | 5.400 | 5.100 | 5.140 | 111,793 | -0.27(-4.99%) |
Feb 03, 2023 | 5.670 | 5.770 | 5.362 | 5.410 | 124,368 | -0.28(-4.92%) |
Feb 02, 2023 | 5.470 | 5.840 | 5.410 | 5.690 | 221,957 | +0.32(+5.96%) |
Feb 01, 2023 | 5.070 | 5.540 | 4.971 | 5.370 | 226,936 | +0.30(+5.92%) |
Jan 31, 2023 | 4.960 | 5.080 | 4.900 | 5.070 | 124,459 | +0.11(+2.22%) |
Jan 30, 2023 | 5.000 | 5.132 | 4.930 | 4.960 | 157,424 | -0.09(-1.78%) |
Jan 27, 2023 | 5.000 | 5.170 | 4.880 | 5.050 | 213,733 | +0.02(+0.40%) |
Jan 26, 2023 | 5.050 | 5.280 | 4.950 | 5.030 | 185,673 | +0.01(+0.20%) |
Jan 25, 2023 | 5.250 | 5.280 | 4.970 | 5.020 | 177,988 | -0.30(-5.64%) |
Jan 24, 2023 | 4.960 | 5.390 | 4.850 | 5.320 | 328,320 | +0.32(+6.40%) |
Jan 23, 2023 | 4.900 | 5.145 | 4.850 | 5.000 | 264,204 | +0.05(+1.01%) |
Jan 20, 2023 | 4.920 | 5.170 | 4.830 | 4.950 | 221,411 | +0.06(+1.23%) |
Jan 19, 2023 | 5.000 | 5.094 | 4.740 | 4.890 | 265,010 | -0.11(-2.20%) |
Jan 18, 2023 | 5.200 | 5.250 | 4.920 | 5.000 | 205,122 | -0.12(-2.34%) |
Jan 17, 2023 | 5.420 | 5.810 | 5.040 | 5.120 | 350,964 | -0.38(-6.91%) |
Jan 13, 2023 | 5.100 | 5.930 | 5.030 | 5.500 | 518,410 | +0.39(+7.63%) |
Jan 12, 2023 | 5.240 | 5.240 | 4.790 | 5.110 | 432,743 | -0.13(-2.48%) |
Jan 11, 2023 | 5.240 | 5.400 | 5.150 | 5.240 | 288,783 | +0.12(+2.34%) |
Jan 10, 2023 | 5.870 | 5.980 | 5.050 | 5.120 | 756,799 | -0.76(-12.93%) |
Jan 09, 2023 | 6.010 | 6.113 | 5.770 | 5.880 | 288,422 | -0.14(-2.33%) |
Jan 06, 2023 | 6.090 | 6.140 | 5.820 | 6.020 | 361,020 | -0.06(-0.99%) |
Jan 05, 2023 | 5.840 | 6.220 | 5.750 | 6.080 | 408,979 | +0.16(+2.70%) |
Jan 04, 2023 | 6.080 | 6.380 | 5.750 | 5.920 | 609,425 | -0.25(-4.05%) |
Jan 03, 2023 | 7.910 | 7.910 | 6.140 | 6.170 | 1,004,736 | -1.60(-20.59%) |
Dec 30, 2022 | 6.710 | 7.810 | 6.290 | 7.770 | 810,392 | +1.00(+14.77%) |
Dec 29, 2022 | 6.250 | 6.970 | 6.120 | 6.770 | 622,635 | +0.52(+8.32%) |
Dec 28, 2022 | 5.800 | 6.580 | 5.550 | 6.250 | 796,987 | +0.33(+5.57%) |
Dec 27, 2022 | 6.410 | 6.750 | 5.470 | 5.920 | 1,037,701 | -0.49(-7.64%) |
Dec 23, 2022 | 7.130 | 7.490 | 6.310 | 6.410 | 1,047,271 | -0.64(-9.08%) |
Dec 22, 2022 | 5.840 | 7.180 | 5.790 | 7.050 | 1,506,681 | +1.11(+18.69%) |
Dec 21, 2022 | 6.350 | 6.590 | 5.650 | 5.940 | 1,765,673 | -0.13(-2.14%) |
Dec 20, 2022 | 9.520 | 9.795 | 6.050 | 6.070 | 4,935,171 | -3.94(-39.36%) |
Dec 19, 2022 | 13.27 | 13.33 | 9.910 | 10.01 | 1,710,802 | -3.37(-25.19%) |
Dec 16, 2022 | 12.50 | 14.38 | 12.45 | 13.38 | 2,532,199 | +0.64(+5.02%) |
Dec 15, 2022 | 11.90 | 13.26 | 10.05 | 12.74 | 2,600,157 | +0.45(+3.66%) |
Dec 14, 2022 | 9.650 | 13.75 | 9.050 | 12.29 | 4,999,963 | +2.82(+29.78%) |
Dec 13, 2022 | 10.20 | 10.20 | 8.610 | 9.470 | 1,098,658 | -0.04(-0.42%) |
Dec 12, 2022 | 8.970 | 10.24 | 8.540 | 9.510 | 4,955,059 | +1.61(+20.38%) |
Dec 09, 2022 | 8.970 | 8.970 | 6.660 | 7.900 | 2,577,536 | -1.20(-13.19%) |
Dec 08, 2022 | 6.150 | 9.680 | 5.900 | 9.100 | 7,323,774 | +3.21(+54.50%) |
Dec 07, 2022 | 4.650 | 6.410 | 4.500 | 5.890 | 11,771,323 | +1.24(+26.67%) |
Dec 06, 2022 | 4.920 | 5.180 | 4.185 | 4.650 | 1,697,049 | -0.56(-10.75%) |
Dec 05, 2022 | 5.500 | 5.800 | 4.840 | 5.210 | 560,585 | -0.28(-5.10%) |
Dec 02, 2022 | 7.940 | 7.940 | 4.110 | 5.490 | 2,164,291 | -2.56(-31.80%) |
Dec 01, 2022 | 6.750 | 8.255 | 6.566 | 8.050 | 552,969 | +1.31(+19.44%) |
Nov 30, 2022 | 5.960 | 6.745 | 5.960 | 6.740 | 267,841 | +0.82(+13.85%) |
Nov 29, 2022 | 6.540 | 6.540 | 5.580 | 5.920 | 359,991 | -0.31(-4.98%) |
Nov 28, 2022 | 6.650 | 7.170 | 6.210 | 6.230 | 304,262 | -0.38(-5.75%) |
Nov 25, 2022 | 6.140 | 6.852 | 5.966 | 6.610 | 294,643 | +0.49(+8.01%) |
Nov 23, 2022 | 5.970 | 6.140 | 5.650 | 6.120 | 148,703 | +0.15(+2.51%) |
Nov 22, 2022 | 6.000 | 6.250 | 5.840 | 5.970 | 252,152 | +0.05(+0.84%) |
Nov 21, 2022 | 5.830 | 6.195 | 5.500 | 5.920 | 237,258 | +0.25(+4.41%) |
Nov 18, 2022 | 5.160 | 5.900 | 4.900 | 5.670 | 340,446 | +0.54(+10.53%) |
Nov 17, 2022 | 4.920 | 5.250 | 4.630 | 5.130 | 181,641 | +0.20(+4.06%) |
Nov 16, 2022 | 5.000 | 5.055 | 4.520 | 4.930 | 160,403 | -0.04(-0.80%) |
Nov 15, 2022 | 5.290 | 5.290 | 4.430 | 4.970 | 339,525 | -0.13(-2.55%) |
Nov 14, 2022 | 5.260 | 5.440 | 4.870 | 5.100 | 233,051 | +0.03(+0.59%) |
Nov 11, 2022 | 4.440 | 5.140 | 4.220 | 5.070 | 346,944 | +0.38(+8.10%) |
Nov 10, 2022 | 4.570 | 4.890 | 4.520 | 4.690 | 151,438 | +0.16(+3.53%) |
Nov 09, 2022 | 4.560 | 4.960 | 4.051 | 4.530 | 560,054 | +0.02(+0.44%) |
Nov 08, 2022 | 4.200 | 4.650 | 4.200 | 4.510 | 340,047 | +0.32(+7.64%) |
Nov 07, 2022 | 4.180 | 4.420 | 3.930 | 4.190 | 380,436 | +0.01(+0.24%) |
Nov 04, 2022 | 4.320 | 4.320 | 4.010 | 4.180 | 163,869 | -0.09(-2.11%) |
Nov 03, 2022 | 3.950 | 4.360 | 3.840 | 4.270 | 274,360 | +0.28(+7.02%) |
Nov 02, 2022 | 4.010 | 4.257 | 3.910 | 3.990 | 234,681 | -0.07(-1.72%) |
Nov 01, 2022 | 4.300 | 4.300 | 4.000 | 4.060 | 128,390 | -0.17(-4.02%) |
Oct 31, 2022 | 3.930 | 4.290 | 3.813 | 4.230 | 213,119 | +0.30(+7.63%) |
Oct 28, 2022 | 4.000 | 4.067 | 3.640 | 3.930 | 450,698 | -0.26(-6.21%) |
Oct 27, 2022 | 4.210 | 4.300 | 4.000 | 4.190 | 189,307 | -0.01(-0.24%) |
Oct 26, 2022 | 4.150 | 4.390 | 4.000 | 4.200 | 613,307 | +0.23(+5.66%) |
Oct 25, 2022 | 3.680 | 4.156 | 3.680 | 3.975 | 581,359 | +0.20(+5.16%) |
Oct 24, 2022 | 3.460 | 3.850 | 3.210 | 3.780 | 619,448 | +0.38(+11.18%) |
Oct 21, 2022 | 3.420 | 3.470 | 3.080 | 3.400 | 375,481 | +0.01(+0.29%) |
Oct 20, 2022 | 3.210 | 3.480 | 3.150 | 3.390 | 550,167 | +0.23(+7.28%) |
Oct 19, 2022 | 2.920 | 3.300 | 2.890 | 3.160 | 1,218,442 | +0.32(+11.27%) |
Oct 18, 2022 | 2.790 | 2.850 | 2.750 | 2.840 | 60,385 | +0.11(+4.03%) |
Oct 17, 2022 | 2.800 | 2.840 | 2.630 | 2.730 | 169,702 | +0.11(+4.20%) |
Oct 14, 2022 | 2.620 | 2.670 | 2.467 | 2.620 | 24,872 | -0.01(-0.38%) |
Oct 13, 2022 | 2.480 | 2.650 | 2.400 | 2.630 | 31,782 | +0.07(+2.73%) |
Oct 12, 2022 | 2.660 | 2.671 | 2.458 | 2.560 | 26,367 | -0.03(-1.16%) |
Oct 11, 2022 | 2.680 | 2.680 | 2.450 | 2.590 | 63,685 | -0.08(-3.00%) |
Oct 10, 2022 | 2.630 | 2.740 | 2.530 | 2.670 | 48,156 | -0.01(-0.37%) |
Oct 07, 2022 | 2.733 | 2.755 | 2.614 | 2.680 | 55,766 | -0.02(-0.74%) |
Oct 06, 2022 | 2.580 | 2.800 | 2.525 | 2.700 | 87,218 | +0.08(+3.05%) |
Oct 05, 2022 | 2.570 | 2.639 | 2.470 | 2.620 | 44,674 | -0.01(-0.38%) |
Oct 04, 2022 | 2.550 | 2.790 | 2.510 | 2.630 | 233,429 | +0.20(+8.23%) |