Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.170 | 3.215 | 3.125 | 3.170 | 172,751 | +0.02(+0.63%) |
Sep 28, 2023 | 3.030 | 3.200 | 3.010 | 3.150 | 262,135 | +0.09(+2.94%) |
Sep 27, 2023 | 2.950 | 3.070 | 2.930 | 3.060 | 534,237 | +0.12(+4.08%) |
Sep 26, 2023 | 3.000 | 3.090 | 2.940 | 2.940 | 280,532 | -0.08(-2.65%) |
Sep 25, 2023 | 2.930 | 3.035 | 2.950 | 3.020 | 516,591 | +0.06(+2.03%) |
Sep 22, 2023 | 2.980 | 3.095 | 2.930 | 2.960 | 328,216 | -0.02(-0.67%) |
Sep 21, 2023 | 3.050 | 3.075 | 2.960 | 2.980 | 220,398 | -0.15(-4.79%) |
Sep 20, 2023 | 3.260 | 3.330 | 3.110 | 3.130 | 243,535 | -0.12(-3.69%) |
Sep 19, 2023 | 3.100 | 3.260 | 3.040 | 3.250 | 368,704 | +0.16(+5.18%) |
Sep 18, 2023 | 2.970 | 3.110 | 2.840 | 3.090 | 879,036 | +0.08(+2.66%) |
Sep 15, 2023 | 2.900 | 3.050 | 2.835 | 3.010 | 699,969 | +0.10(+3.44%) |
Sep 14, 2023 | 2.870 | 3.010 | 2.870 | 2.910 | 201,629 | +0.06(+2.11%) |
Sep 13, 2023 | 3.030 | 3.060 | 2.840 | 2.850 | 463,111 | -0.17(-5.63%) |
Sep 12, 2023 | 3.080 | 3.115 | 3.010 | 3.020 | 293,498 | -0.01(-0.33%) |
Sep 11, 2023 | 3.180 | 3.185 | 3.030 | 3.030 | 571,798 | -0.18(-5.61%) |
Sep 08, 2023 | 3.350 | 3.375 | 3.190 | 3.210 | 229,143 | -0.16(-4.75%) |
Sep 07, 2023 | 3.360 | 3.370 | 3.255 | 3.370 | 261,363 | -0.02(-0.59%) |
Sep 06, 2023 | 3.450 | 3.460 | 3.360 | 3.390 | 219,418 | -0.07(-2.02%) |
Sep 05, 2023 | 3.480 | 3.540 | 3.415 | 3.460 | 221,647 | -0.06(-1.70%) |
Sep 01, 2023 | 3.460 | 3.620 | 3.460 | 3.520 | 314,465 | +0.07(+2.03%) |
Aug 31, 2023 | 3.470 | 3.510 | 3.430 | 3.450 | 171,505 | -0.03(-0.86%) |
Aug 30, 2023 | 3.470 | 3.520 | 3.430 | 3.480 | 124,339 | +0.03(+0.87%) |
Aug 29, 2023 | 3.430 | 3.530 | 3.370 | 3.450 | 190,695 | +0.02(+0.58%) |
Aug 28, 2023 | 3.490 | 3.515 | 3.410 | 3.430 | 109,374 | -0.07(-2.00%) |
Aug 25, 2023 | 3.520 | 3.570 | 3.330 | 3.500 | 387,318 | +0.00(+0.00%) |
Aug 24, 2023 | 3.710 | 3.720 | 3.500 | 3.500 | 231,534 | -0.23(-6.17%) |
Aug 23, 2023 | 3.880 | 3.880 | 3.700 | 3.730 | 441,102 | -0.16(-4.11%) |
Aug 22, 2023 | 4.050 | 4.060 | 3.880 | 3.890 | 197,283 | -0.14(-3.47%) |
Aug 21, 2023 | 4.140 | 4.140 | 3.970 | 4.030 | 303,834 | -0.10(-2.42%) |
Aug 18, 2023 | 4.120 | 4.300 | 4.090 | 4.130 | 328,265 | -0.01(-0.24%) |
Aug 17, 2023 | 3.910 | 4.280 | 3.764 | 4.140 | 869,921 | -0.18(-4.17%) |
Aug 16, 2023 | 4.640 | 4.650 | 4.320 | 4.320 | 704,964 | -0.33(-7.10%) |
Aug 15, 2023 | 4.165 | 4.850 | 4.130 | 4.650 | 3,407,985 | +0.90(+24.00%) |
Aug 14, 2023 | 3.890 | 3.890 | 3.640 | 3.750 | 482,590 | -0.11(-2.85%) |
Aug 11, 2023 | 3.540 | 3.870 | 3.528 | 3.860 | 575,152 | +0.29(+8.12%) |
Aug 10, 2023 | 3.380 | 3.580 | 3.380 | 3.570 | 421,023 | +0.21(+6.25%) |
Aug 09, 2023 | 3.100 | 3.460 | 3.100 | 3.360 | 930,924 | -0.05(-1.47%) |
Aug 08, 2023 | 3.420 | 3.450 | 3.389 | 3.410 | 340,254 | -0.01(-0.29%) |
Aug 07, 2023 | 3.590 | 3.620 | 3.380 | 3.420 | 613,199 | -0.20(-5.52%) |
Aug 04, 2023 | 3.820 | 3.820 | 3.600 | 3.620 | 359,360 | -0.20(-5.24%) |
Aug 03, 2023 | 3.820 | 3.910 | 3.785 | 3.820 | 272,753 | -0.04(-1.04%) |
Aug 02, 2023 | 3.860 | 3.885 | 3.780 | 3.860 | 361,745 | -0.05(-1.28%) |
Aug 01, 2023 | 3.910 | 3.960 | 3.830 | 3.910 | 218,512 | -0.02(-0.51%) |
Jul 31, 2023 | 3.910 | 4.010 | 3.910 | 3.930 | 266,586 | +0.01(+0.26%) |
Jul 28, 2023 | 3.900 | 3.965 | 3.840 | 3.920 | 165,234 | +0.07(+1.82%) |
Jul 27, 2023 | 3.930 | 3.990 | 3.845 | 3.850 | 278,511 | -0.07(-1.79%) |
Jul 26, 2023 | 3.850 | 3.950 | 3.840 | 3.920 | 379,748 | +0.07(+1.82%) |
Jul 25, 2023 | 3.800 | 3.910 | 3.780 | 3.850 | 160,996 | +0.04(+1.05%) |
Jul 24, 2023 | 3.860 | 3.895 | 3.780 | 3.810 | 217,800 | -0.06(-1.55%) |
Jul 21, 2023 | 4.070 | 4.070 | 3.835 | 3.870 | 246,942 | -0.18(-4.44%) |
Jul 20, 2023 | 3.980 | 4.060 | 3.920 | 4.050 | 487,268 | +0.05(+1.25%) |
Jul 19, 2023 | 3.980 | 4.075 | 3.950 | 4.000 | 818,520 | +0.07(+1.78%) |
Jul 18, 2023 | 3.810 | 4.015 | 3.800 | 3.930 | 441,223 | +0.12(+3.15%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.785 | 3.810 | 391,236 | -0.02(-0.52%) |
Jul 14, 2023 | 3.910 | 3.950 | 3.790 | 3.830 | 273,818 | -0.07(-1.79%) |
Jul 13, 2023 | 4.070 | 4.130 | 3.880 | 3.900 | 713,897 | -0.36(-8.45%) |
Jul 12, 2023 | 4.300 | 4.410 | 4.175 | 4.260 | 353,082 | +0.05(+1.19%) |
Jul 11, 2023 | 4.010 | 4.230 | 4.003 | 4.210 | 540,252 | +0.21(+5.25%) |
Jul 10, 2023 | 3.700 | 4.010 | 3.690 | 4.000 | 729,472 | +0.30(+8.11%) |
Jul 07, 2023 | 3.550 | 3.710 | 3.530 | 3.700 | 306,370 | +0.15(+4.23%) |
Jul 06, 2023 | 3.630 | 3.660 | 3.530 | 3.550 | 492,203 | -0.12(-3.27%) |
Jul 05, 2023 | 3.770 | 3.800 | 3.600 | 3.670 | 1,089,592 | -0.16(-4.18%) |
Jul 03, 2023 | 3.850 | 3.870 | 3.790 | 3.830 | 258,445 | +0.00(+0.00%) |
Jun 30, 2023 | 3.960 | 3.960 | 3.820 | 3.830 | 768,680 | -0.09(-2.30%) |
Jun 29, 2023 | 3.960 | 3.980 | 3.900 | 3.920 | 453,115 | -0.01(-0.25%) |
Jun 28, 2023 | 3.960 | 4.000 | 3.905 | 3.930 | 520,652 | -0.03(-0.76%) |
Jun 27, 2023 | 3.910 | 3.975 | 3.830 | 3.960 | 717,201 | +0.13(+3.39%) |
Jun 26, 2023 | 4.390 | 4.480 | 3.830 | 3.830 | 1,263,500 | -0.46(-10.72%) |
Jun 23, 2023 | 4.340 | 4.410 | 4.260 | 4.290 | 4,364,241 | -0.12(-2.72%) |
Jun 22, 2023 | 4.460 | 4.475 | 4.370 | 4.410 | 644,779 | -0.06(-1.34%) |
Jun 21, 2023 | 4.550 | 4.580 | 4.440 | 4.470 | 719,670 | -0.12(-2.61%) |
Jun 20, 2023 | 4.670 | 4.730 | 4.520 | 4.590 | 540,712 | -0.12(-2.55%) |
Jun 16, 2023 | 4.800 | 4.850 | 4.640 | 4.710 | 842,592 | -0.03(-0.63%) |
Jun 15, 2023 | 4.730 | 4.825 | 4.700 | 4.740 | 382,758 | -0.04(-0.84%) |
Jun 14, 2023 | 4.710 | 4.970 | 4.710 | 4.780 | 629,114 | +0.13(+2.80%) |
Jun 13, 2023 | 4.630 | 4.850 | 4.600 | 4.650 | 616,669 | +0.04(+0.87%) |
Jun 12, 2023 | 4.570 | 4.695 | 4.430 | 4.610 | 490,238 | +0.07(+1.54%) |
Jun 09, 2023 | 4.660 | 4.680 | 4.480 | 4.540 | 593,016 | -0.11(-2.37%) |
Jun 08, 2023 | 4.900 | 4.900 | 4.565 | 4.650 | 823,789 | -0.16(-3.33%) |
Jun 07, 2023 | 4.710 | 4.875 | 4.670 | 4.810 | 624,544 | +0.16(+3.44%) |
Jun 06, 2023 | 4.740 | 4.780 | 4.622 | 4.650 | 443,797 | -0.12(-2.52%) |
Jun 05, 2023 | 4.580 | 4.820 | 4.470 | 4.770 | 677,185 | +0.24(+5.30%) |
Jun 02, 2023 | 4.620 | 4.700 | 4.480 | 4.530 | 669,642 | +0.06(+1.34%) |
Jun 01, 2023 | 4.480 | 4.675 | 4.320 | 4.470 | 927,926 | -0.03(-0.67%) |
May 31, 2023 | 4.910 | 5.520 | 4.160 | 4.500 | 7,734,117 | +0.36(+8.70%) |
May 30, 2023 | 4.480 | 4.480 | 4.070 | 4.140 | 768,386 | -0.32(-7.17%) |
May 26, 2023 | 4.270 | 4.475 | 4.044 | 4.460 | 536,524 | +0.20(+4.69%) |
May 25, 2023 | 4.100 | 4.870 | 4.040 | 4.260 | 2,638,677 | +0.42(+10.94%) |
May 24, 2023 | 4.090 | 4.109 | 3.805 | 3.840 | 274,337 | -0.22(-5.42%) |
May 23, 2023 | 3.940 | 4.210 | 3.930 | 4.060 | 947,461 | +0.10(+2.53%) |
May 22, 2023 | 3.890 | 4.010 | 3.708 | 3.960 | 742,161 | +0.06(+1.54%) |
May 19, 2023 | 3.800 | 3.910 | 3.730 | 3.900 | 667,256 | +0.13(+3.45%) |
May 18, 2023 | 3.750 | 3.810 | 3.650 | 3.770 | 478,743 | +0.00(+0.00%) |
May 17, 2023 | 3.480 | 3.788 | 3.430 | 3.770 | 835,990 | +0.27(+7.71%) |
May 16, 2023 | 3.560 | 3.580 | 3.275 | 3.500 | 1,149,449 | -0.13(-3.58%) |
May 15, 2023 | 3.500 | 3.635 | 3.500 | 3.630 | 340,286 | +0.11(+3.12%) |
May 12, 2023 | 3.330 | 3.580 | 3.315 | 3.520 | 1,018,213 | +0.19(+5.71%) |
May 11, 2023 | 3.300 | 3.370 | 3.250 | 3.330 | 283,790 | +0.03(+0.91%) |
May 10, 2023 | 3.290 | 3.340 | 3.235 | 3.300 | 496,759 | +0.06(+1.85%) |
May 09, 2023 | 3.000 | 3.240 | 2.940 | 3.240 | 771,865 | +0.18(+5.88%) |
May 08, 2023 | 3.260 | 3.260 | 2.750 | 3.060 | 1,670,985 | -0.49(-13.80%) |
May 05, 2023 | 3.620 | 3.700 | 3.510 | 3.550 | 712,121 | +0.02(+0.57%) |
May 04, 2023 | 3.470 | 3.580 | 3.470 | 3.530 | 422,652 | +0.03(+0.86%) |
May 03, 2023 | 3.420 | 3.630 | 3.390 | 3.500 | 576,142 | +0.10(+2.94%) |
May 02, 2023 | 3.390 | 3.410 | 3.300 | 3.400 | 576,606 | -0.02(-0.58%) |
May 01, 2023 | 3.350 | 3.435 | 3.310 | 3.420 | 536,538 | +0.13(+3.95%) |
Apr 28, 2023 | 3.220 | 3.335 | 3.220 | 3.290 | 1,635,765 | +0.08(+2.49%) |
Apr 27, 2023 | 3.260 | 3.290 | 3.120 | 3.210 | 296,942 | -0.01(-0.31%) |
Apr 26, 2023 | 3.230 | 3.290 | 3.210 | 3.220 | 367,121 | -0.02(-0.62%) |
Apr 25, 2023 | 3.240 | 3.350 | 3.230 | 3.240 | 483,607 | -0.04(-1.22%) |
Apr 24, 2023 | 3.180 | 3.280 | 3.145 | 3.280 | 284,709 | +0.10(+3.14%) |
Apr 21, 2023 | 3.110 | 3.225 | 3.055 | 3.180 | 519,028 | +0.08(+2.58%) |
Apr 20, 2023 | 3.280 | 3.300 | 3.100 | 3.100 | 565,812 | -0.20(-6.06%) |
Apr 19, 2023 | 3.370 | 3.379 | 3.280 | 3.300 | 412,473 | -0.07(-2.08%) |
Apr 18, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 315,462 | -0.10(-2.88%) |
Apr 17, 2023 | 3.390 | 3.490 | 3.340 | 3.470 | 456,660 | +0.08(+2.36%) |
Apr 14, 2023 | 3.470 | 3.500 | 3.350 | 3.390 | 291,106 | -0.05(-1.45%) |
Apr 13, 2023 | 3.430 | 3.460 | 3.360 | 3.440 | 323,865 | +0.00(+0.00%) |
Apr 12, 2023 | 3.650 | 3.680 | 3.405 | 3.440 | 285,048 | -0.17(-4.71%) |
Apr 11, 2023 | 3.620 | 3.670 | 3.570 | 3.610 | 316,777 | +0.02(+0.56%) |
Apr 10, 2023 | 3.560 | 3.640 | 3.530 | 3.590 | 334,408 | +0.00(+0.00%) |
Apr 06, 2023 | 3.610 | 3.620 | 3.515 | 3.590 | 347,481 | -0.05(-1.37%) |
Apr 05, 2023 | 3.710 | 3.710 | 3.605 | 3.640 | 472,957 | -0.07(-1.89%) |
Apr 04, 2023 | 3.770 | 3.790 | 3.600 | 3.710 | 537,579 | -0.07(-1.85%) |
Apr 03, 2023 | 3.800 | 3.850 | 3.630 | 3.780 | 402,317 | -0.02(-0.53%) |
Mar 31, 2023 | 3.620 | 3.850 | 3.610 | 3.800 | 770,586 | +0.20(+5.56%) |
Mar 30, 2023 | 3.560 | 3.640 | 3.540 | 3.600 | 412,834 | +0.09(+2.56%) |
Mar 29, 2023 | 3.540 | 3.600 | 3.505 | 3.510 | 421,834 | -0.03(-0.85%) |
Mar 28, 2023 | 3.440 | 3.590 | 3.440 | 3.540 | 484,224 | +0.09(+2.61%) |
Mar 27, 2023 | 3.540 | 3.620 | 3.390 | 3.450 | 688,909 | -0.02(-0.58%) |
Mar 24, 2023 | 3.340 | 3.510 | 3.320 | 3.470 | 524,230 | +0.07(+2.06%) |
Mar 23, 2023 | 3.470 | 3.599 | 3.390 | 3.400 | 509,788 | -0.05(-1.45%) |
Mar 22, 2023 | 3.520 | 3.550 | 3.440 | 3.450 | 660,416 | -0.06(-1.71%) |
Mar 21, 2023 | 3.520 | 3.590 | 3.461 | 3.510 | 1,226,886 | +0.05(+1.45%) |
Mar 20, 2023 | 3.500 | 3.543 | 3.340 | 3.460 | 1,282,340 | -0.04(-1.14%) |
Mar 17, 2023 | 3.780 | 3.800 | 3.490 | 3.500 | 1,627,672 | -0.31(-8.14%) |
Mar 16, 2023 | 3.820 | 3.870 | 3.755 | 3.810 | 786,662 | -0.05(-1.30%) |
Mar 15, 2023 | 3.780 | 3.880 | 3.760 | 3.860 | 991,062 | +0.01(+0.26%) |
Mar 14, 2023 | 3.820 | 3.890 | 3.760 | 3.850 | 1,571,407 | +0.10(+2.67%) |
Mar 13, 2023 | 3.810 | 3.900 | 3.750 | 3.750 | 625,357 | -0.16(-4.09%) |
Mar 10, 2023 | 3.950 | 4.000 | 3.865 | 3.910 | 985,076 | -0.05(-1.26%) |
Mar 09, 2023 | 4.230 | 4.260 | 3.920 | 3.960 | 964,410 | -0.27(-6.38%) |
Mar 08, 2023 | 4.290 | 4.330 | 4.145 | 4.230 | 864,665 | -0.10(-2.31%) |
Mar 07, 2023 | 4.270 | 4.420 | 4.215 | 4.330 | 808,084 | +0.06(+1.41%) |
Mar 06, 2023 | 4.510 | 4.520 | 4.245 | 4.270 | 925,410 | -0.23(-5.11%) |
Mar 03, 2023 | 4.640 | 4.673 | 4.490 | 4.500 | 682,079 | -0.10(-2.17%) |
Mar 02, 2023 | 4.420 | 4.610 | 4.360 | 4.600 | 707,500 | +0.17(+3.84%) |
Mar 01, 2023 | 4.900 | 4.950 | 4.270 | 4.430 | 1,557,903 | -0.62(-12.28%) |
Feb 28, 2023 | 5.120 | 5.170 | 5.010 | 5.050 | 918,355 | -0.10(-1.94%) |
Feb 27, 2023 | 5.300 | 5.320 | 5.090 | 5.150 | 620,341 | -0.11(-2.09%) |
Feb 24, 2023 | 5.260 | 5.315 | 5.110 | 5.260 | 439,896 | -0.13(-2.41%) |
Feb 23, 2023 | 5.500 | 5.500 | 5.300 | 5.390 | 369,311 | -0.04(-0.74%) |
Feb 22, 2023 | 5.300 | 5.510 | 5.290 | 5.430 | 451,847 | +0.16(+3.04%) |
Feb 21, 2023 | 5.530 | 5.590 | 5.260 | 5.270 | 405,953 | -0.40(-7.05%) |
Feb 17, 2023 | 5.880 | 5.880 | 5.630 | 5.670 | 339,066 | -0.20(-3.41%) |
Feb 16, 2023 | 5.910 | 6.080 | 5.850 | 5.870 | 252,386 | -0.19(-3.14%) |
Feb 15, 2023 | 5.780 | 6.070 | 5.740 | 6.060 | 235,478 | +0.24(+4.12%) |
Feb 14, 2023 | 5.830 | 5.899 | 5.690 | 5.820 | 199,807 | -0.10(-1.69%) |
Feb 13, 2023 | 5.820 | 5.945 | 5.730 | 5.920 | 195,978 | +0.12(+2.07%) |
Feb 10, 2023 | 5.780 | 5.910 | 5.660 | 5.800 | 305,467 | +0.01(+0.17%) |
Feb 09, 2023 | 6.140 | 6.210 | 5.780 | 5.790 | 324,655 | -0.28(-4.61%) |
Feb 08, 2023 | 6.230 | 6.250 | 6.040 | 6.070 | 313,692 | -0.23(-3.65%) |
Feb 07, 2023 | 6.250 | 6.460 | 6.160 | 6.300 | 370,384 | +0.00(+0.00%) |
Feb 06, 2023 | 6.450 | 6.560 | 6.250 | 6.300 | 368,156 | -0.24(-3.67%) |
Feb 03, 2023 | 6.450 | 6.690 | 6.350 | 6.540 | 542,418 | -0.04(-0.61%) |
Feb 02, 2023 | 6.360 | 6.840 | 6.360 | 6.580 | 841,917 | +0.26(+4.11%) |
Feb 01, 2023 | 6.030 | 6.360 | 5.980 | 6.320 | 513,372 | +0.26(+4.29%) |
Jan 31, 2023 | 5.900 | 6.110 | 5.900 | 6.060 | 378,782 | +0.22(+3.77%) |
Jan 30, 2023 | 6.090 | 6.180 | 5.830 | 5.840 | 420,056 | -0.32(-5.19%) |
Jan 27, 2023 | 5.890 | 6.190 | 5.860 | 6.160 | 417,095 | +0.26(+4.41%) |
Jan 26, 2023 | 5.920 | 6.050 | 5.780 | 5.900 | 688,029 | +0.04(+0.68%) |
Jan 25, 2023 | 5.750 | 5.900 | 5.621 | 5.860 | 193,616 | +0.02(+0.34%) |
Jan 24, 2023 | 5.960 | 6.080 | 5.800 | 5.840 | 251,274 | -0.11(-1.85%) |
Jan 23, 2023 | 5.850 | 5.960 | 5.750 | 5.950 | 418,549 | +0.10(+1.71%) |
Jan 20, 2023 | 5.880 | 6.010 | 5.790 | 5.850 | 321,187 | +0.02(+0.34%) |
Jan 19, 2023 | 5.830 | 5.900 | 5.670 | 5.830 | 280,934 | -0.08(-1.35%) |
Jan 18, 2023 | 6.300 | 6.400 | 5.870 | 5.910 | 333,012 | -0.34(-5.44%) |
Jan 17, 2023 | 6.270 | 6.420 | 6.210 | 6.250 | 347,794 | -0.01(-0.16%) |
Jan 13, 2023 | 6.190 | 6.365 | 6.180 | 6.260 | 306,937 | -0.01(-0.16%) |
Jan 12, 2023 | 6.180 | 6.330 | 6.060 | 6.270 | 429,926 | +0.21(+3.47%) |
Jan 11, 2023 | 5.820 | 6.080 | 5.790 | 6.060 | 302,917 | +0.27(+4.66%) |
Jan 10, 2023 | 5.570 | 5.805 | 5.570 | 5.790 | 384,698 | +0.23(+4.14%) |
Jan 09, 2023 | 5.460 | 5.730 | 5.380 | 5.560 | 574,393 | +0.16(+2.96%) |
Jan 06, 2023 | 5.410 | 5.495 | 5.300 | 5.400 | 483,776 | +0.04(+0.75%) |
Jan 05, 2023 | 5.410 | 5.410 | 5.145 | 5.360 | 665,940 | -0.05(-0.92%) |
Jan 04, 2023 | 5.570 | 5.660 | 5.395 | 5.410 | 646,986 | -0.09(-1.64%) |
Jan 03, 2023 | 5.690 | 5.840 | 5.360 | 5.500 | 567,187 | -0.12(-2.14%) |
Dec 30, 2022 | 5.550 | 5.630 | 5.460 | 5.620 | 472,174 | -0.02(-0.35%) |
Dec 29, 2022 | 5.620 | 5.785 | 5.600 | 5.640 | 440,788 | +0.02(+0.36%) |
Dec 28, 2022 | 5.540 | 5.730 | 5.540 | 5.620 | 459,117 | +0.04(+0.72%) |
Dec 27, 2022 | 5.640 | 5.675 | 5.515 | 5.580 | 389,932 | -0.08(-1.41%) |
Dec 23, 2022 | 5.790 | 5.900 | 5.645 | 5.660 | 553,730 | -0.18(-3.08%) |
Dec 22, 2022 | 6.030 | 6.030 | 5.795 | 5.840 | 611,925 | -0.29(-4.73%) |
Dec 21, 2022 | 6.310 | 6.373 | 6.120 | 6.130 | 493,786 | -0.08(-1.29%) |
Dec 20, 2022 | 6.010 | 6.250 | 5.980 | 6.210 | 1,055,348 | +0.15(+2.48%) |
Dec 19, 2022 | 6.110 | 6.340 | 6.030 | 6.060 | 1,284,386 | -0.02(-0.33%) |
Dec 16, 2022 | 6.070 | 6.320 | 6.040 | 6.080 | 7,070,011 | -0.18(-2.88%) |
Dec 15, 2022 | 6.350 | 6.420 | 6.120 | 6.260 | 713,363 | -0.20(-3.10%) |
Dec 14, 2022 | 6.470 | 6.595 | 6.260 | 6.460 | 710,655 | -0.05(-0.77%) |
Dec 13, 2022 | 6.420 | 6.920 | 6.313 | 6.510 | 1,787,494 | +0.42(+6.90%) |
Dec 12, 2022 | 6.220 | 6.280 | 5.840 | 6.090 | 679,743 | -0.15(-2.40%) |
Dec 09, 2022 | 6.510 | 6.535 | 6.180 | 6.240 | 620,525 | -0.31(-4.73%) |
Dec 08, 2022 | 6.500 | 6.570 | 6.380 | 6.550 | 420,158 | +0.04(+0.61%) |
Dec 07, 2022 | 6.520 | 6.695 | 6.445 | 6.510 | 464,677 | -0.01(-0.15%) |
Dec 06, 2022 | 6.540 | 6.570 | 6.380 | 6.520 | 685,685 | -0.02(-0.31%) |
Dec 05, 2022 | 6.350 | 6.575 | 6.260 | 6.540 | 1,092,029 | -0.39(-5.63%) |
Dec 02, 2022 | 6.690 | 6.998 | 6.650 | 6.930 | 321,623 | +0.06(+0.87%) |
Dec 01, 2022 | 6.880 | 6.990 | 6.710 | 6.870 | 266,240 | +0.06(+0.88%) |
Nov 30, 2022 | 6.920 | 6.920 | 6.540 | 6.810 | 778,677 | -0.04(-0.58%) |
Nov 29, 2022 | 6.930 | 7.020 | 6.830 | 6.850 | 274,301 | -0.13(-1.86%) |
Nov 28, 2022 | 6.960 | 7.100 | 6.910 | 6.980 | 289,667 | -0.05(-0.71%) |
Nov 25, 2022 | 7.070 | 7.170 | 6.980 | 7.030 | 81,651 | +0.02(+0.29%) |
Nov 23, 2022 | 7.000 | 7.075 | 6.950 | 7.010 | 176,235 | -0.02(-0.28%) |
Nov 22, 2022 | 7.130 | 7.190 | 6.880 | 7.030 | 262,916 | +0.00(+0.00%) |
Nov 21, 2022 | 6.910 | 7.070 | 6.900 | 7.030 | 438,569 | -0.05(-0.71%) |
Nov 18, 2022 | 7.310 | 7.310 | 6.960 | 7.080 | 202,812 | -0.05(-0.70%) |
Nov 17, 2022 | 7.030 | 7.146 | 6.780 | 7.130 | 634,472 | -0.01(-0.14%) |
Nov 16, 2022 | 7.130 | 7.530 | 7.120 | 7.140 | 569,925 | -0.61(-7.87%) |
Nov 15, 2022 | 7.670 | 7.890 | 7.550 | 7.750 | 452,641 | +0.29(+3.89%) |
Nov 14, 2022 | 8.030 | 8.085 | 7.440 | 7.460 | 527,871 | -0.63(-7.79%) |
Nov 11, 2022 | 7.610 | 8.280 | 7.610 | 8.090 | 805,432 | +0.42(+5.48%) |
Nov 10, 2022 | 7.770 | 8.550 | 7.590 | 7.670 | 695,947 | +0.17(+2.27%) |
Nov 09, 2022 | 7.480 | 7.580 | 7.420 | 7.500 | 462,592 | -0.08(-1.06%) |
Nov 08, 2022 | 7.510 | 7.710 | 7.325 | 7.580 | 452,128 | +0.07(+0.93%) |
Nov 07, 2022 | 7.200 | 7.680 | 6.970 | 7.510 | 630,436 | +0.20(+2.74%) |
Nov 04, 2022 | 7.170 | 7.375 | 6.880 | 7.310 | 688,220 | +0.20(+2.81%) |
Nov 03, 2022 | 7.590 | 7.700 | 6.884 | 7.110 | 696,410 | -0.68(-8.73%) |
Nov 02, 2022 | 6.000 | 7.790 | 1,978,127 | -0.67(-7.92%) | ||
Nov 01, 2022 | 8.420 | 8.765 | 8.420 | 8.460 | 475,987 | +0.14(+1.68%) |
Oct 31, 2022 | 8.040 | 8.420 | 7.980 | 8.320 | 442,910 | +0.19(+2.34%) |
Oct 28, 2022 | 7.710 | 8.150 | 7.670 | 8.130 | 251,704 | +0.41(+5.31%) |
Oct 27, 2022 | 7.690 | 7.970 | 7.660 | 7.720 | 288,905 | +0.03(+0.39%) |
Oct 26, 2022 | 7.840 | 8.000 | 7.635 | 7.690 | 294,266 | -0.06(-0.77%) |
Oct 25, 2022 | 7.300 | 7.840 | 7.300 | 7.750 | 351,315 | +0.41(+5.59%) |
Oct 24, 2022 | 7.280 | 7.400 | 7.120 | 7.340 | 305,259 | +0.12(+1.66%) |
Oct 21, 2022 | 7.200 | 7.250 | 7.070 | 7.220 | 212,857 | +0.06(+0.84%) |
Oct 20, 2022 | 7.130 | 7.330 | 7.050 | 7.160 | 223,720 | +0.02(+0.28%) |
Oct 19, 2022 | 7.330 | 7.330 | 6.940 | 7.140 | 285,170 | -0.20(-2.72%) |
Oct 18, 2022 | 7.460 | 7.480 | 7.220 | 7.340 | 383,181 | +0.00(+0.00%) |
Oct 17, 2022 | 7.330 | 7.420 | 7.220 | 7.340 | 527,410 | +0.22(+3.09%) |
Oct 14, 2022 | 7.460 | 7.490 | 7.090 | 7.120 | 319,330 | -0.21(-2.86%) |
Oct 13, 2022 | 7.120 | 7.490 | 6.990 | 7.330 | 353,262 | -0.06(-0.81%) |
Oct 12, 2022 | 7.470 | 7.510 | 7.300 | 7.390 | 253,967 | -0.11(-1.47%) |
Oct 11, 2022 | 7.660 | 7.810 | 7.490 | 7.500 | 636,974 | -0.16(-2.09%) |
Oct 10, 2022 | 7.520 | 7.720 | 7.465 | 7.660 | 200,577 | +0.13(+1.73%) |
Oct 07, 2022 | 7.430 | 7.560 | 7.270 | 7.530 | 257,588 | -0.01(-0.13%) |
Oct 06, 2022 | 7.460 | 7.660 | 7.450 | 7.540 | 201,771 | +0.05(+0.67%) |
Oct 05, 2022 | 7.410 | 7.528 | 7.240 | 7.490 | 207,679 | -0.02(-0.27%) |
Oct 04, 2022 | 7.180 | 7.560 | 7.180 | 7.510 | 282,978 | +0.40(+5.63%) |