Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.990 | 2.040 | 1.950 | 2.000 | 97,498 | -0.02(-0.99%) |
Sep 28, 2023 | 2.030 | 2.070 | 2.000 | 2.020 | 41,644 | +0.00(+0.00%) |
Sep 27, 2023 | 2.060 | 2.080 | 2.000 | 2.020 | 56,442 | -0.01(-0.49%) |
Sep 26, 2023 | 2.110 | 2.160 | 2.000 | 2.030 | 97,568 | -0.07(-3.33%) |
Sep 25, 2023 | 2.160 | 2.120 | 2.050 | 2.100 | 81,727 | -0.07(-3.23%) |
Sep 22, 2023 | 2.160 | 2.270 | 2.100 | 2.170 | 103,424 | +0.00(+0.00%) |
Sep 21, 2023 | 2.230 | 2.240 | 2.160 | 2.170 | 112,840 | -0.07(-3.13%) |
Sep 20, 2023 | 2.230 | 2.290 | 2.210 | 2.240 | 42,065 | +0.01(+0.45%) |
Sep 19, 2023 | 2.240 | 2.400 | 2.200 | 2.230 | 84,512 | -0.01(-0.45%) |
Sep 18, 2023 | 2.270 | 2.330 | 2.200 | 2.240 | 78,114 | -0.01(-0.44%) |
Sep 15, 2023 | 2.290 | 2.390 | 2.220 | 2.250 | 157,599 | -0.04(-1.75%) |
Sep 14, 2023 | 2.460 | 2.460 | 2.240 | 2.290 | 59,914 | +0.01(+0.44%) |
Sep 13, 2023 | 2.425 | 2.425 | 2.250 | 2.280 | 75,366 | -0.05(-2.15%) |
Sep 12, 2023 | 2.430 | 2.467 | 2.300 | 2.330 | 49,196 | -0.03(-1.27%) |
Sep 11, 2023 | 2.360 | 2.420 | 2.307 | 2.360 | 54,308 | +0.01(+0.43%) |
Sep 08, 2023 | 2.310 | 2.440 | 2.310 | 2.350 | 77,078 | -0.01(-0.42%) |
Sep 07, 2023 | 2.450 | 2.450 | 2.320 | 2.360 | 103,024 | -0.08(-3.28%) |
Sep 06, 2023 | 2.390 | 2.480 | 2.337 | 2.440 | 44,907 | +0.03(+1.24%) |
Sep 05, 2023 | 2.480 | 2.530 | 2.280 | 2.410 | 120,109 | -0.06(-2.43%) |
Sep 01, 2023 | 2.500 | 2.530 | 2.440 | 2.470 | 122,489 | -0.01(-0.40%) |
Aug 31, 2023 | 2.410 | 2.490 | 2.410 | 2.480 | 129,085 | +0.04(+1.64%) |
Aug 30, 2023 | 2.420 | 2.575 | 2.360 | 2.440 | 79,974 | +0.02(+0.83%) |
Aug 29, 2023 | 2.530 | 2.590 | 2.360 | 2.420 | 78,453 | -0.09(-3.59%) |
Aug 28, 2023 | 2.530 | 2.600 | 2.410 | 2.510 | 121,740 | +0.12(+5.02%) |
Aug 25, 2023 | 2.390 | 2.500 | 2.280 | 2.390 | 221,722 | -0.01(-0.42%) |
Aug 24, 2023 | 2.540 | 2.589 | 2.380 | 2.400 | 168,882 | -0.17(-6.61%) |
Aug 23, 2023 | 2.570 | 2.680 | 2.530 | 2.570 | 100,474 | +0.04(+1.58%) |
Aug 22, 2023 | 2.580 | 2.750 | 2.500 | 2.530 | 201,648 | -0.05(-1.94%) |
Aug 21, 2023 | 2.700 | 2.745 | 2.510 | 2.580 | 198,393 | -0.12(-4.44%) |
Aug 18, 2023 | 2.690 | 2.770 | 2.650 | 2.700 | 65,312 | -0.01(-0.37%) |
Aug 17, 2023 | 2.730 | 2.749 | 2.680 | 2.710 | 41,618 | +0.00(+0.00%) |
Aug 16, 2023 | 2.710 | 2.770 | 2.680 | 2.710 | 57,477 | -0.03(-1.09%) |
Aug 15, 2023 | 2.700 | 2.790 | 2.690 | 2.740 | 89,343 | -0.03(-1.08%) |
Aug 14, 2023 | 2.770 | 2.890 | 2.700 | 2.770 | 45,103 | -0.03(-1.07%) |
Aug 11, 2023 | 2.700 | 2.860 | 2.700 | 2.800 | 82,687 | +0.09(+3.32%) |
Aug 10, 2023 | 2.870 | 2.900 | 2.680 | 2.710 | 84,881 | -0.14(-4.91%) |
Aug 09, 2023 | 2.870 | 2.890 | 2.820 | 2.850 | 60,049 | -0.05(-1.72%) |
Aug 08, 2023 | 2.980 | 2.980 | 2.820 | 2.900 | 82,968 | -0.05(-1.69%) |
Aug 07, 2023 | 3.000 | 3.000 | 2.900 | 2.950 | 67,888 | -0.05(-1.83%) |
Aug 04, 2023 | 3.080 | 3.100 | 2.995 | 3.005 | 38,026 | -0.04(-1.48%) |
Aug 03, 2023 | 3.000 | 3.130 | 2.955 | 3.050 | 49,754 | +0.02(+0.66%) |
Aug 02, 2023 | 3.010 | 3.080 | 2.971 | 3.030 | 57,063 | +0.01(+0.33%) |
Aug 01, 2023 | 3.000 | 3.090 | 3.000 | 3.020 | 58,364 | -0.03(-0.98%) |
Jul 31, 2023 | 3.020 | 3.145 | 2.975 | 3.050 | 32,116 | +0.04(+1.33%) |
Jul 28, 2023 | 3.050 | 3.050 | 3.000 | 3.010 | 21,378 | +0.01(+0.33%) |
Jul 27, 2023 | 3.080 | 3.080 | 2.980 | 3.000 | 84,646 | -0.05(-1.64%) |
Jul 26, 2023 | 3.080 | 3.120 | 3.000 | 3.050 | 23,771 | -0.01(-0.33%) |
Jul 25, 2023 | 3.140 | 3.154 | 3.020 | 3.060 | 55,229 | -0.11(-3.47%) |
Jul 24, 2023 | 3.160 | 3.220 | 3.000 | 3.170 | 75,184 | +0.05(+1.60%) |
Jul 21, 2023 | 3.240 | 3.240 | 3.050 | 3.120 | 48,780 | -0.11(-3.41%) |
Jul 20, 2023 | 2.990 | 3.250 | 2.990 | 3.230 | 79,338 | +0.24(+8.03%) |
Jul 19, 2023 | 3.090 | 3.125 | 2.970 | 2.990 | 58,907 | -0.06(-1.97%) |
Jul 18, 2023 | 2.960 | 3.155 | 2.910 | 3.050 | 39,483 | +0.08(+2.69%) |
Jul 17, 2023 | 3.010 | 3.150 | 2.960 | 2.970 | 47,738 | -0.04(-1.49%) |
Jul 14, 2023 | 3.100 | 3.140 | 2.970 | 3.015 | 55,097 | -0.08(-2.74%) |
Jul 13, 2023 | 3.063 | 3.144 | 3.050 | 3.100 | 131,182 | +0.09(+2.99%) |
Jul 12, 2023 | 2.960 | 3.090 | 2.910 | 3.010 | 76,607 | +0.10(+3.44%) |
Jul 11, 2023 | 2.870 | 2.980 | 2.860 | 2.910 | 59,407 | +0.03(+1.04%) |
Jul 10, 2023 | 2.870 | 2.930 | 2.820 | 2.880 | 75,382 | +0.04(+1.41%) |
Jul 07, 2023 | 3.000 | 3.185 | 2.820 | 2.840 | 191,701 | -0.15(-5.02%) |
Jul 06, 2023 | 2.990 | 3.080 | 2.970 | 2.990 | 134,713 | -0.01(-0.33%) |
Jul 05, 2023 | 3.080 | 3.150 | 2.920 | 3.000 | 154,446 | -0.14(-4.46%) |
Jul 03, 2023 | 3.200 | 3.220 | 3.000 | 3.140 | 44,248 | -0.02(-0.63%) |
Jun 30, 2023 | 3.200 | 3.200 | 3.140 | 3.160 | 138,740 | -0.02(-0.63%) |
Jun 29, 2023 | 3.140 | 3.220 | 3.100 | 3.180 | 128,789 | +0.03(+0.95%) |
Jun 28, 2023 | 3.230 | 3.260 | 3.120 | 3.150 | 158,451 | -0.04(-1.25%) |
Jun 27, 2023 | 3.320 | 3.400 | 3.150 | 3.190 | 136,850 | -0.21(-6.18%) |
Jun 26, 2023 | 3.370 | 3.420 | 3.280 | 3.400 | 90,923 | +0.00(+0.00%) |
Jun 23, 2023 | 3.510 | 3.510 | 3.200 | 3.400 | 682,649 | -0.13(-3.68%) |
Jun 22, 2023 | 3.510 | 3.590 | 3.440 | 3.530 | 178,754 | +0.02(+0.57%) |
Jun 21, 2023 | 3.440 | 3.590 | 3.410 | 3.510 | 101,433 | +0.04(+1.15%) |
Jun 20, 2023 | 3.210 | 3.570 | 3.110 | 3.470 | 243,625 | +0.27(+8.44%) |
Jun 16, 2023 | 3.350 | 3.350 | 3.140 | 3.200 | 147,605 | -0.05(-1.54%) |
Jun 15, 2023 | 3.280 | 3.290 | 3.220 | 3.250 | 43,634 | -0.04(-1.22%) |
Jun 14, 2023 | 3.290 | 3.440 | 3.260 | 3.290 | 77,900 | +0.02(+0.61%) |
Jun 13, 2023 | 3.340 | 3.420 | 3.230 | 3.270 | 72,555 | -0.01(-0.30%) |
Jun 12, 2023 | 3.350 | 3.455 | 3.260 | 3.280 | 43,155 | -0.06(-1.80%) |
Jun 09, 2023 | 3.410 | 3.530 | 3.260 | 3.340 | 49,777 | -0.07(-2.05%) |
Jun 08, 2023 | 3.460 | 3.460 | 3.320 | 3.410 | 51,343 | +0.03(+0.89%) |
Jun 07, 2023 | 3.200 | 3.450 | 3.190 | 3.380 | 127,679 | +0.18(+5.62%) |
Jun 06, 2023 | 3.190 | 3.300 | 3.130 | 3.200 | 94,242 | +0.04(+1.27%) |
Jun 05, 2023 | 3.290 | 3.330 | 3.130 | 3.160 | 121,614 | -0.14(-4.24%) |
Jun 02, 2023 | 3.240 | 3.330 | 3.130 | 3.300 | 79,169 | +0.13(+4.10%) |
Jun 01, 2023 | 3.180 | 3.280 | 3.130 | 3.170 | 47,234 | -0.01(-0.31%) |
May 31, 2023 | 3.060 | 3.200 | 3.010 | 3.180 | 78,822 | +0.13(+4.26%) |
May 30, 2023 | 3.030 | 3.150 | 2.900 | 3.050 | 180,028 | +0.02(+0.66%) |
May 26, 2023 | 3.240 | 3.355 | 3.010 | 3.030 | 72,162 | -0.16(-5.02%) |
May 25, 2023 | 3.230 | 3.260 | 3.089 | 3.190 | 58,806 | -0.04(-1.24%) |
May 24, 2023 | 3.420 | 3.420 | 3.210 | 3.230 | 42,802 | -0.19(-5.56%) |
May 23, 2023 | 3.430 | 3.540 | 3.340 | 3.420 | 249,559 | +0.04(+1.33%) |
May 22, 2023 | 3.250 | 3.410 | 3.250 | 3.375 | 88,920 | +0.17(+5.14%) |
May 19, 2023 | 3.290 | 3.290 | 3.200 | 3.210 | 34,028 | +0.02(+0.63%) |
May 18, 2023 | 3.110 | 3.210 | 3.060 | 3.190 | 35,218 | +0.09(+2.90%) |
May 17, 2023 | 3.210 | 3.260 | 3.051 | 3.100 | 69,931 | -0.08(-2.52%) |
May 16, 2023 | 3.240 | 3.315 | 3.120 | 3.180 | 53,394 | -0.13(-3.93%) |
May 15, 2023 | 3.300 | 3.590 | 3.280 | 3.310 | 60,809 | +0.03(+0.91%) |
May 12, 2023 | 3.420 | 3.590 | 3.250 | 3.280 | 46,734 | -0.09(-2.67%) |
May 11, 2023 | 3.410 | 3.510 | 3.300 | 3.370 | 57,139 | -0.06(-1.75%) |
May 10, 2023 | 3.360 | 3.678 | 3.343 | 3.430 | 131,155 | +0.13(+3.94%) |
May 09, 2023 | 3.210 | 3.350 | 3.190 | 3.300 | 33,795 | +0.07(+2.17%) |
May 08, 2023 | 3.170 | 3.340 | 3.080 | 3.230 | 88,847 | +0.13(+4.19%) |
May 05, 2023 | 3.120 | 3.173 | 3.040 | 3.100 | 52,285 | +0.00(+0.00%) |
May 04, 2023 | 3.170 | 3.170 | 3.050 | 3.100 | 93,433 | -0.10(-3.13%) |
May 03, 2023 | 3.150 | 3.310 | 3.120 | 3.200 | 60,713 | +0.08(+2.56%) |
May 02, 2023 | 3.250 | 3.250 | 3.110 | 3.120 | 46,703 | -0.09(-2.80%) |
May 01, 2023 | 3.140 | 3.340 | 3.102 | 3.210 | 67,310 | +0.08(+2.56%) |
Apr 28, 2023 | 3.210 | 3.330 | 3.082 | 3.130 | 80,752 | -0.01(-0.32%) |
Apr 27, 2023 | 3.190 | 3.250 | 3.110 | 3.140 | 30,809 | -0.03(-0.95%) |
Apr 26, 2023 | 3.110 | 3.210 | 3.042 | 3.170 | 52,052 | +0.08(+2.59%) |
Apr 25, 2023 | 3.020 | 3.180 | 3.020 | 3.090 | 70,278 | +0.06(+1.98%) |
Apr 24, 2023 | 3.040 | 3.100 | 3.000 | 3.030 | 44,504 | -0.01(-0.33%) |
Apr 21, 2023 | 3.090 | 3.160 | 3.020 | 3.040 | 62,459 | -0.06(-1.94%) |
Apr 20, 2023 | 3.110 | 3.170 | 3.060 | 3.100 | 92,505 | -0.05(-1.59%) |
Apr 19, 2023 | 3.090 | 3.170 | 3.030 | 3.150 | 85,589 | +0.07(+2.27%) |
Apr 18, 2023 | 3.170 | 3.170 | 3.045 | 3.080 | 45,679 | -0.07(-2.22%) |
Apr 17, 2023 | 3.200 | 3.290 | 3.060 | 3.150 | 55,738 | +0.04(+1.29%) |
Apr 14, 2023 | 3.170 | 3.303 | 3.010 | 3.110 | 70,079 | -0.05(-1.58%) |
Apr 13, 2023 | 2.940 | 3.250 | 2.920 | 3.160 | 178,967 | +0.25(+8.59%) |
Apr 12, 2023 | 3.110 | 3.200 | 2.805 | 2.910 | 199,490 | -0.25(-7.91%) |
Apr 11, 2023 | 3.240 | 3.350 | 3.120 | 3.160 | 76,816 | -0.07(-2.17%) |
Apr 10, 2023 | 3.320 | 3.320 | 3.160 | 3.230 | 67,258 | -0.08(-2.42%) |
Apr 06, 2023 | 3.220 | 3.410 | 3.210 | 3.310 | 124,834 | +0.10(+3.12%) |
Apr 05, 2023 | 3.190 | 3.280 | 3.110 | 3.210 | 92,923 | +0.02(+0.63%) |
Apr 04, 2023 | 3.500 | 3.500 | 3.110 | 3.190 | 286,542 | -0.25(-7.27%) |
Apr 03, 2023 | 3.480 | 3.520 | 3.390 | 3.440 | 105,505 | -0.03(-0.86%) |
Mar 31, 2023 | 3.480 | 3.550 | 3.370 | 3.470 | 299,381 | +0.07(+2.06%) |
Mar 30, 2023 | 3.560 | 3.610 | 3.370 | 3.400 | 79,832 | -0.13(-3.68%) |
Mar 29, 2023 | 3.560 | 3.600 | 3.460 | 3.530 | 71,527 | +0.07(+2.02%) |
Mar 28, 2023 | 3.620 | 3.650 | 3.420 | 3.460 | 101,978 | -0.17(-4.68%) |
Mar 27, 2023 | 3.700 | 3.700 | 3.510 | 3.630 | 92,009 | -0.02(-0.55%) |
Mar 24, 2023 | 3.440 | 3.690 | 3.400 | 3.650 | 157,115 | +0.16(+4.58%) |
Mar 23, 2023 | 3.550 | 3.579 | 3.420 | 3.490 | 214,158 | -0.07(-1.97%) |
Mar 22, 2023 | 3.820 | 3.820 | 3.550 | 3.560 | 252,019 | -0.20(-5.32%) |
Mar 21, 2023 | 3.990 | 3.990 | 3.730 | 3.760 | 253,145 | -0.18(-4.57%) |
Mar 20, 2023 | 3.890 | 3.940 | 3.780 | 3.940 | 87,733 | +0.08(+2.07%) |
Mar 17, 2023 | 4.000 | 4.000 | 3.720 | 3.860 | 205,996 | -0.12(-3.02%) |
Mar 16, 2023 | 4.000 | 4.170 | 3.860 | 3.980 | 175,764 | -0.05(-1.24%) |
Mar 15, 2023 | 3.880 | 4.075 | 3.760 | 4.030 | 90,588 | +0.05(+1.26%) |
Mar 14, 2023 | 3.850 | 4.000 | 3.760 | 3.980 | 163,016 | +0.22(+5.85%) |
Mar 13, 2023 | 3.570 | 3.775 | 3.541 | 3.760 | 217,194 | +0.10(+2.73%) |
Mar 10, 2023 | 3.900 | 3.900 | 3.575 | 3.660 | 271,378 | -0.27(-6.87%) |
Mar 09, 2023 | 4.490 | 4.500 | 3.820 | 3.930 | 401,364 | -0.58(-12.86%) |
Mar 08, 2023 | 5.090 | 5.340 | 4.350 | 4.510 | 355,418 | -0.57(-11.22%) |
Mar 07, 2023 | 5.120 | 5.120 | 4.990 | 5.080 | 213,777 | -0.03(-0.59%) |
Mar 06, 2023 | 4.700 | 5.150 | 4.700 | 5.110 | 313,475 | +0.40(+8.49%) |
Mar 03, 2023 | 4.500 | 4.740 | 4.500 | 4.710 | 136,456 | +0.22(+4.90%) |
Mar 02, 2023 | 4.480 | 4.580 | 4.400 | 4.490 | 124,780 | -0.01(-0.22%) |
Mar 01, 2023 | 4.500 | 4.570 | 4.450 | 4.500 | 169,929 | -0.01(-0.22%) |
Feb 28, 2023 | 4.540 | 4.590 | 4.380 | 4.510 | 183,270 | -0.03(-0.66%) |
Feb 27, 2023 | 4.490 | 4.570 | 4.460 | 4.540 | 139,056 | +0.08(+1.79%) |
Feb 24, 2023 | 4.420 | 4.510 | 4.350 | 4.460 | 238,158 | -0.03(-0.67%) |
Feb 23, 2023 | 4.530 | 4.560 | 4.370 | 4.490 | 141,506 | -0.03(-0.66%) |
Feb 22, 2023 | 4.550 | 4.590 | 4.440 | 4.520 | 138,317 | -0.03(-0.66%) |
Feb 21, 2023 | 4.740 | 4.820 | 4.450 | 4.550 | 224,473 | -0.22(-4.61%) |
Feb 17, 2023 | 4.460 | 4.810 | 4.450 | 4.770 | 347,521 | +0.32(+7.19%) |
Feb 16, 2023 | 4.450 | 4.550 | 4.370 | 4.450 | 792,246 | -0.05(-1.11%) |
Feb 15, 2023 | 4.540 | 4.600 | 4.480 | 4.500 | 149,389 | -0.06(-1.32%) |
Feb 14, 2023 | 4.510 | 4.630 | 4.440 | 4.560 | 351,708 | +0.01(+0.22%) |
Feb 13, 2023 | 4.500 | 4.590 | 4.410 | 4.550 | 752,651 | +0.05(+1.11%) |
Feb 10, 2023 | 4.610 | 4.700 | 4.480 | 4.500 | 170,064 | -0.11(-2.39%) |
Feb 09, 2023 | 4.700 | 4.840 | 4.590 | 4.610 | 185,364 | -0.04(-0.86%) |
Feb 08, 2023 | 4.850 | 4.900 | 4.630 | 4.650 | 112,685 | -0.11(-2.31%) |
Feb 07, 2023 | 4.690 | 4.780 | 4.600 | 4.760 | 101,310 | +0.09(+1.93%) |
Feb 06, 2023 | 4.860 | 4.900 | 4.650 | 4.670 | 114,275 | -0.17(-3.51%) |
Feb 03, 2023 | 4.610 | 5.000 | 4.580 | 4.840 | 238,660 | +0.20(+4.31%) |
Feb 02, 2023 | 4.540 | 4.680 | 4.490 | 4.640 | 244,704 | +0.12(+2.65%) |
Feb 01, 2023 | 4.580 | 4.580 | 4.380 | 4.520 | 695,823 | -0.05(-1.09%) |
Jan 31, 2023 | 4.530 | 4.680 | 4.510 | 4.570 | 120,577 | +0.06(+1.33%) |
Jan 30, 2023 | 4.580 | 4.660 | 4.453 | 4.510 | 123,661 | -0.12(-2.59%) |
Jan 27, 2023 | 4.530 | 4.730 | 4.530 | 4.630 | 99,934 | +0.08(+1.76%) |
Jan 26, 2023 | 4.680 | 4.686 | 4.510 | 4.550 | 118,482 | -0.13(-2.78%) |
Jan 25, 2023 | 4.570 | 4.730 | 4.530 | 4.680 | 235,327 | +0.04(+0.86%) |
Jan 24, 2023 | 4.510 | 4.720 | 4.500 | 4.640 | 268,480 | +0.11(+2.43%) |
Jan 23, 2023 | 4.610 | 4.620 | 4.500 | 4.530 | 175,569 | -0.08(-1.74%) |
Jan 20, 2023 | 4.500 | 4.710 | 4.480 | 4.610 | 137,469 | +0.11(+2.44%) |
Jan 19, 2023 | 4.500 | 4.618 | 4.335 | 4.500 | 192,330 | -0.02(-0.44%) |
Jan 18, 2023 | 4.540 | 4.930 | 4.510 | 4.520 | 339,637 | -0.01(-0.22%) |
Jan 17, 2023 | 5.080 | 5.080 | 4.530 | 4.530 | 250,149 | -0.36(-7.36%) |
Jan 13, 2023 | 4.810 | 5.060 | 4.735 | 4.890 | 216,049 | +0.09(+1.87%) |
Jan 12, 2023 | 4.630 | 4.800 | 4.440 | 4.800 | 240,587 | +0.21(+4.58%) |
Jan 11, 2023 | 4.690 | 4.820 | 4.570 | 4.590 | 123,862 | -0.08(-1.71%) |
Jan 10, 2023 | 4.800 | 4.820 | 4.612 | 4.670 | 153,733 | -0.11(-2.30%) |
Jan 09, 2023 | 4.960 | 5.120 | 4.760 | 4.780 | 108,774 | -0.14(-2.85%) |
Jan 06, 2023 | 5.010 | 5.240 | 4.730 | 4.920 | 194,592 | +0.08(+1.65%) |
Jan 05, 2023 | 5.200 | 5.200 | 4.760 | 4.840 | 144,174 | -0.13(-2.62%) |
Jan 04, 2023 | 4.990 | 5.050 | 4.790 | 4.970 | 100,631 | +0.00(+0.00%) |
Jan 03, 2023 | 5.130 | 5.300 | 4.870 | 4.970 | 194,587 | -0.16(-3.12%) |
Dec 30, 2022 | 4.810 | 5.200 | 4.690 | 5.130 | 285,580 | +0.29(+5.99%) |
Dec 29, 2022 | 5.310 | 5.380 | 4.780 | 4.840 | 453,669 | -0.41(-7.81%) |
Dec 28, 2022 | 5.300 | 5.570 | 5.090 | 5.250 | 337,246 | -0.03(-0.57%) |
Dec 27, 2022 | 5.900 | 5.915 | 5.250 | 5.280 | 183,093 | -0.39(-6.88%) |
Dec 23, 2022 | 5.860 | 5.990 | 5.480 | 5.670 | 187,898 | -0.30(-5.03%) |
Dec 22, 2022 | 6.000 | 6.090 | 5.760 | 5.970 | 109,051 | -0.12(-1.97%) |
Dec 21, 2022 | 6.490 | 6.500 | 5.930 | 6.090 | 156,311 | -0.33(-5.14%) |
Dec 20, 2022 | 6.910 | 7.070 | 6.040 | 6.420 | 145,837 | -0.55(-7.89%) |
Dec 19, 2022 | 7.380 | 8.120 | 6.850 | 6.970 | 68,985 | -0.37(-5.04%) |
Dec 16, 2022 | 8.010 | 8.170 | 7.280 | 7.340 | 154,293 | -0.79(-9.72%) |
Dec 15, 2022 | 8.220 | 8.295 | 8.060 | 8.130 | 41,961 | -0.33(-3.90%) |
Dec 14, 2022 | 8.630 | 8.900 | 8.380 | 8.460 | 96,355 | -0.27(-3.09%) |
Dec 13, 2022 | 9.200 | 9.705 | 8.670 | 8.730 | 751,621 | -0.08(-0.91%) |
Dec 12, 2022 | 9.530 | 9.530 | 8.670 | 8.810 | 232,400 | -0.46(-4.96%) |
Dec 09, 2022 | 9.130 | 9.400 | 8.900 | 9.270 | 96,475 | -0.22(-2.32%) |
Dec 08, 2022 | 9.269 | 9.675 | 9.200 | 9.490 | 52,692 | +0.21(+2.26%) |
Dec 07, 2022 | 9.630 | 9.660 | 9.100 | 9.280 | 55,425 | -0.43(-4.43%) |
Dec 06, 2022 | 10.28 | 10.28 | 9.670 | 9.710 | 39,272 | -0.54(-5.27%) |
Dec 05, 2022 | 10.72 | 10.80 | 10.03 | 10.25 | 104,685 | -0.65(-5.96%) |
Dec 02, 2022 | 10.41 | 10.95 | 10.41 | 10.90 | 54,217 | +0.34(+3.22%) |
Dec 01, 2022 | 10.41 | 10.63 | 10.22 | 10.56 | 46,213 | +0.06(+0.57%) |
Nov 30, 2022 | 10.22 | 10.50 | 9.950 | 10.50 | 104,505 | +0.17(+1.65%) |
Nov 29, 2022 | 10.37 | 10.61 | 10.23 | 10.33 | 48,629 | -0.02(-0.19%) |
Nov 28, 2022 | 10.41 | 10.54 | 10.27 | 10.35 | 44,658 | -0.18(-1.71%) |
Nov 25, 2022 | 10.48 | 10.83 | 10.27 | 10.53 | 15,443 | -0.15(-1.40%) |
Nov 23, 2022 | 10.84 | 10.94 | 10.52 | 10.68 | 26,316 | -0.17(-1.57%) |
Nov 22, 2022 | 10.32 | 10.89 | 10.07 | 10.85 | 27,094 | +0.54(+5.24%) |
Nov 21, 2022 | 10.90 | 11.09 | 10.15 | 10.31 | 32,483 | -0.63(-5.76%) |
Nov 18, 2022 | 11.03 | 11.22 | 10.75 | 10.94 | 37,499 | +0.27(+2.53%) |
Nov 17, 2022 | 10.02 | 10.84 | 10.00 | 10.67 | 111,413 | +0.48(+4.71%) |
Nov 16, 2022 | 9.980 | 10.64 | 9.905 | 10.19 | 503,953 | +0.09(+0.89%) |
Nov 15, 2022 | 10.91 | 11.07 | 9.720 | 10.10 | 159,273 | -0.65(-6.05%) |
Nov 14, 2022 | 10.85 | 11.31 | 10.68 | 10.75 | 60,529 | -0.25(-2.27%) |
Nov 11, 2022 | 11.71 | 11.95 | 10.94 | 11.00 | 81,800 | -0.58(-5.01%) |
Nov 10, 2022 | 10.56 | 11.69 | 10.20 | 11.58 | 204,515 | +1.52(+15.11%) |
Nov 09, 2022 | 10.36 | 10.43 | 9.930 | 10.06 | 87,273 | -0.24(-2.33%) |
Nov 08, 2022 | 10.45 | 10.62 | 10.11 | 10.30 | 63,612 | +0.01(+0.10%) |
Nov 07, 2022 | 10.30 | 10.61 | 10.22 | 10.29 | 75,691 | -0.06(-0.58%) |
Nov 04, 2022 | 10.43 | 10.43 | 9.880 | 10.35 | 91,385 | +0.06(+0.58%) |
Nov 03, 2022 | 10.25 | 10.52 | 10.09 | 10.29 | 66,394 | -0.04(-0.39%) |
Nov 02, 2022 | 10.64 | 10.33 | 60,582 | -0.39(-3.64%) | ||
Nov 01, 2022 | 10.57 | 10.81 | 10.26 | 10.72 | 27,378 | +0.22(+2.10%) |
Oct 31, 2022 | 11.00 | 11.00 | 10.46 | 10.50 | 59,646 | -0.28(-2.60%) |
Oct 28, 2022 | 10.22 | 10.90 | 10.22 | 10.78 | 76,917 | +0.60(+5.89%) |
Oct 27, 2022 | 10.42 | 10.42 | 10.01 | 10.18 | 39,013 | -0.15(-1.45%) |
Oct 26, 2022 | 10.51 | 10.70 | 10.19 | 10.33 | 37,340 | -0.12(-1.15%) |
Oct 25, 2022 | 10.60 | 10.80 | 10.38 | 10.45 | 76,967 | -0.01(-0.10%) |
Oct 24, 2022 | 10.27 | 10.62 | 9.770 | 10.46 | 65,725 | +0.24(+2.35%) |
Oct 21, 2022 | 9.870 | 10.24 | 9.675 | 10.22 | 75,740 | +0.48(+4.93%) |
Oct 20, 2022 | 9.850 | 10.15 | 9.630 | 9.740 | 62,754 | -0.01(-0.10%) |
Oct 19, 2022 | 9.880 | 9.880 | 9.370 | 9.750 | 136,542 | -0.11(-1.12%) |
Oct 18, 2022 | 10.09 | 10.12 | 9.790 | 9.860 | 75,499 | +0.02(+0.20%) |
Oct 17, 2022 | 9.740 | 9.910 | 9.570 | 9.840 | 96,755 | +0.21(+2.18%) |
Oct 14, 2022 | 10.20 | 10.20 | 9.590 | 9.630 | 42,248 | -0.56(-5.50%) |
Oct 13, 2022 | 10.16 | 10.30 | 9.990 | 10.19 | 57,583 | +0.02(+0.20%) |
Oct 12, 2022 | 9.990 | 10.34 | 9.600 | 10.17 | 48,726 | +0.12(+1.19%) |
Oct 11, 2022 | 9.380 | 10.18 | 9.085 | 10.05 | 91,159 | +0.73(+7.83%) |
Oct 10, 2022 | 9.500 | 9.790 | 9.300 | 9.320 | 46,997 | -0.12(-1.27%) |
Oct 07, 2022 | 10.07 | 10.10 | 9.360 | 9.440 | 41,939 | -0.68(-6.72%) |
Oct 06, 2022 | 9.980 | 10.37 | 9.980 | 10.12 | 22,240 | +0.11(+1.10%) |
Oct 05, 2022 | 9.770 | 10.14 | 9.760 | 10.01 | 31,427 | +0.09(+0.91%) |
Oct 04, 2022 | 10.16 | 10.25 | 9.780 | 9.920 | 48,119 | -0.12(-1.20%) |