Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.100 | 3.250 | 3.070 | 3.070 | 1,361,682 | -0.02(-0.65%) |
Aug 30, 2023 | 3.080 | 3.140 | 3.025 | 3.090 | 994,293 | +0.01(+0.32%) |
Aug 29, 2023 | 2.960 | 3.160 | 2.960 | 3.080 | 1,382,998 | +0.11(+3.70%) |
Aug 28, 2023 | 3.010 | 3.046 | 2.960 | 2.970 | 826,511 | -0.02(-0.67%) |
Aug 25, 2023 | 2.920 | 2.990 | 2.840 | 2.990 | 1,276,453 | +0.06(+2.05%) |
Aug 24, 2023 | 3.130 | 3.130 | 2.910 | 2.930 | 1,283,317 | -0.16(-5.18%) |
Aug 23, 2023 | 3.000 | 3.110 | 2.972 | 3.090 | 995,144 | +0.05(+1.64%) |
Aug 22, 2023 | 3.150 | 3.200 | 3.010 | 3.040 | 2,000,373 | -0.04(-1.30%) |
Aug 21, 2023 | 3.060 | 3.180 | 3.020 | 3.080 | 1,733,738 | +0.08(+2.67%) |
Aug 18, 2023 | 2.990 | 3.090 | 2.975 | 3.000 | 1,976,432 | -0.06(-1.96%) |
Aug 17, 2023 | 3.150 | 3.150 | 2.975 | 3.060 | 1,372,863 | +0.01(+0.33%) |
Aug 16, 2023 | 3.010 | 3.170 | 2.980 | 3.050 | 2,359,719 | -0.04(-1.29%) |
Aug 15, 2023 | 3.590 | 3.730 | 3.000 | 3.090 | 4,120,060 | -0.63(-16.94%) |
Aug 14, 2023 | 3.740 | 3.775 | 3.640 | 3.720 | 1,643,629 | -0.07(-1.85%) |
Aug 11, 2023 | 3.830 | 3.900 | 3.760 | 3.790 | 934,403 | -0.09(-2.32%) |
Aug 10, 2023 | 3.960 | 4.040 | 3.865 | 3.880 | 1,006,271 | -0.04(-1.02%) |
Aug 09, 2023 | 4.090 | 4.109 | 3.900 | 3.920 | 882,709 | -0.17(-4.16%) |
Aug 08, 2023 | 4.000 | 4.100 | 3.952 | 4.090 | 968,681 | +0.00(+0.00%) |
Aug 07, 2023 | 4.160 | 4.165 | 4.000 | 4.090 | 1,580,573 | -0.07(-1.68%) |
Aug 04, 2023 | 4.460 | 4.465 | 4.150 | 4.160 | 1,413,835 | -0.17(-3.93%) |
Aug 03, 2023 | 4.400 | 4.530 | 4.320 | 4.330 | 1,803,113 | -0.10(-2.26%) |
Aug 02, 2023 | 4.560 | 4.600 | 4.330 | 4.430 | 1,990,404 | -0.32(-6.74%) |
Aug 01, 2023 | 4.800 | 4.863 | 4.580 | 4.750 | 2,117,212 | -0.14(-2.86%) |
Jul 31, 2023 | 4.290 | 4.920 | 4.290 | 4.890 | 4,301,246 | +0.62(+14.52%) |
Jul 28, 2023 | 4.040 | 4.290 | 4.040 | 4.270 | 1,403,162 | +0.23(+5.69%) |
Jul 27, 2023 | 4.380 | 4.480 | 4.010 | 4.040 | 1,351,579 | -0.25(-5.83%) |
Jul 26, 2023 | 4.170 | 4.310 | 4.155 | 4.290 | 673,693 | +0.11(+2.63%) |
Jul 25, 2023 | 4.310 | 4.450 | 4.180 | 4.180 | 1,415,012 | -0.08(-1.88%) |
Jul 24, 2023 | 4.300 | 4.380 | 4.190 | 4.260 | 1,049,685 | +0.00(+0.00%) |
Jul 21, 2023 | 4.280 | 4.310 | 4.130 | 4.260 | 900,838 | +0.08(+1.91%) |
Jul 20, 2023 | 4.350 | 4.470 | 4.165 | 4.180 | 1,454,822 | -0.30(-6.70%) |
Jul 19, 2023 | 4.360 | 4.580 | 4.340 | 4.480 | 1,517,973 | +0.13(+2.99%) |
Jul 18, 2023 | 4.410 | 4.610 | 4.320 | 4.350 | 1,736,461 | -0.05(-1.14%) |
Jul 17, 2023 | 4.120 | 4.455 | 4.019 | 4.400 | 1,738,790 | +0.27(+6.54%) |
Jul 14, 2023 | 4.350 | 4.370 | 4.120 | 4.130 | 1,860,740 | -0.20(-4.62%) |
Jul 13, 2023 | 4.440 | 4.505 | 4.240 | 4.330 | 2,403,752 | -0.04(-0.92%) |
Jul 12, 2023 | 4.430 | 4.465 | 4.200 | 4.370 | 3,163,443 | +0.13(+3.07%) |
Jul 11, 2023 | 4.100 | 4.350 | 4.055 | 4.240 | 2,768,306 | +0.14(+3.41%) |
Jul 10, 2023 | 3.710 | 4.140 | 3.710 | 4.100 | 4,281,759 | +0.41(+11.11%) |
Jul 07, 2023 | 3.440 | 3.735 | 3.440 | 3.690 | 1,392,613 | +0.28(+8.21%) |
Jul 06, 2023 | 3.640 | 3.640 | 3.390 | 3.410 | 1,871,965 | -0.31(-8.33%) |
Jul 05, 2023 | 3.740 | 3.890 | 3.660 | 3.720 | 1,999,302 | -0.04(-1.06%) |
Jul 03, 2023 | 3.460 | 3.805 | 3.450 | 3.760 | 1,689,571 | +0.34(+9.94%) |
Jun 30, 2023 | 3.500 | 3.515 | 3.340 | 3.420 | 1,277,384 | +0.05(+1.48%) |
Jun 29, 2023 | 3.450 | 3.600 | 3.370 | 3.370 | 1,133,818 | -0.07(-2.03%) |
Jun 28, 2023 | 3.220 | 3.480 | 3.210 | 3.440 | 1,332,898 | +0.19(+5.85%) |
Jun 27, 2023 | 3.220 | 3.300 | 3.165 | 3.250 | 897,771 | +0.05(+1.56%) |
Jun 26, 2023 | 3.250 | 3.350 | 3.160 | 3.200 | 989,141 | -0.05(-1.54%) |
Jun 23, 2023 | 3.190 | 3.290 | 3.190 | 3.250 | 799,370 | -0.08(-2.40%) |
Jun 22, 2023 | 3.180 | 3.360 | 3.150 | 3.330 | 1,189,687 | +0.09(+2.78%) |
Jun 21, 2023 | 3.310 | 3.329 | 3.150 | 3.240 | 1,582,204 | -0.10(-2.99%) |
Jun 20, 2023 | 3.610 | 3.650 | 3.300 | 3.340 | 2,072,759 | -0.33(-8.99%) |
Jun 16, 2023 | 3.890 | 3.890 | 3.625 | 3.670 | 2,411,050 | -0.16(-4.18%) |
Jun 15, 2023 | 3.630 | 3.930 | 3.581 | 3.830 | 2,518,836 | +0.20(+5.51%) |
Jun 14, 2023 | 3.680 | 3.820 | 3.600 | 3.630 | 2,218,594 | -0.02(-0.55%) |
Jun 13, 2023 | 3.580 | 3.650 | 3.510 | 3.650 | 1,276,894 | +0.12(+3.40%) |
Jun 12, 2023 | 3.500 | 3.605 | 3.461 | 3.530 | 1,022,568 | +0.05(+1.44%) |
Jun 09, 2023 | 3.480 | 3.695 | 3.435 | 3.480 | 2,260,451 | +0.01(+0.29%) |
Jun 08, 2023 | 3.550 | 3.600 | 3.410 | 3.470 | 1,620,813 | -0.10(-2.80%) |
Jun 07, 2023 | 3.600 | 3.785 | 3.520 | 3.570 | 2,454,728 | +0.01(+0.28%) |
Jun 06, 2023 | 3.310 | 3.570 | 3.250 | 3.560 | 2,220,877 | +0.25(+7.55%) |
Jun 05, 2023 | 3.220 | 3.420 | 3.200 | 3.310 | 2,373,876 | +0.05(+1.53%) |
Jun 02, 2023 | 2.970 | 3.275 | 2.970 | 3.260 | 3,556,104 | +0.36(+12.41%) |
Jun 01, 2023 | 2.790 | 2.960 | 2.750 | 2.900 | 2,634,168 | +0.11(+3.94%) |
May 31, 2023 | 2.700 | 2.790 | 2.690 | 2.790 | 1,171,010 | +0.04(+1.45%) |
May 30, 2023 | 2.830 | 2.870 | 2.680 | 2.750 | 1,561,182 | +0.02(+0.73%) |
May 26, 2023 | 2.720 | 2.820 | 2.690 | 2.730 | 1,281,322 | -0.02(-0.73%) |
May 25, 2023 | 2.860 | 2.870 | 2.710 | 2.750 | 2,121,040 | -0.10(-3.51%) |
May 24, 2023 | 2.960 | 2.975 | 2.800 | 2.850 | 2,224,841 | -0.11(-3.72%) |
May 23, 2023 | 2.990 | 3.350 | 2.940 | 2.960 | 4,875,020 | -0.21(-6.62%) |
May 22, 2023 | 2.830 | 3.190 | 2.800 | 3.170 | 2,733,194 | +0.34(+12.01%) |
May 19, 2023 | 2.950 | 2.960 | 2.810 | 2.830 | 1,287,682 | -0.10(-3.41%) |
May 18, 2023 | 2.990 | 3.020 | 2.825 | 2.930 | 1,479,195 | +0.03(+1.03%) |
May 17, 2023 | 2.710 | 2.960 | 2.695 | 2.900 | 2,486,691 | +0.17(+6.23%) |
May 16, 2023 | 2.850 | 2.850 | 2.680 | 2.730 | 1,262,365 | -0.13(-4.55%) |
May 15, 2023 | 2.710 | 2.895 | 2.570 | 2.860 | 2,259,524 | +0.15(+5.54%) |
May 12, 2023 | 2.890 | 2.890 | 2.705 | 2.710 | 1,577,423 | -0.15(-5.24%) |
May 11, 2023 | 3.000 | 3.000 | 2.850 | 2.860 | 1,064,680 | -0.14(-4.67%) |
May 10, 2023 | 2.920 | 3.090 | 2.880 | 3.000 | 2,424,413 | +0.13(+4.53%) |
May 09, 2023 | 2.870 | 2.900 | 2.830 | 2.870 | 877,932 | -0.04(-1.37%) |
May 08, 2023 | 2.860 | 2.935 | 2.780 | 2.910 | 1,617,124 | +0.06(+2.11%) |
May 05, 2023 | 2.800 | 2.870 | 2.790 | 2.850 | 1,127,425 | +0.08(+2.89%) |
May 04, 2023 | 2.660 | 2.770 | 2.660 | 2.770 | 1,104,397 | +0.06(+2.21%) |
May 03, 2023 | 2.720 | 2.800 | 2.680 | 2.710 | 1,245,015 | -0.01(-0.37%) |
May 02, 2023 | 2.660 | 2.820 | 2.640 | 2.720 | 1,902,460 | +0.01(+0.37%) |
May 01, 2023 | 2.780 | 2.780 | 2.670 | 2.710 | 980,944 | -0.11(-3.90%) |
Apr 28, 2023 | 2.710 | 2.830 | 2.690 | 2.820 | 988,552 | +0.05(+1.81%) |
Apr 27, 2023 | 2.610 | 2.870 | 2.600 | 2.770 | 2,458,548 | +0.22(+8.63%) |
Apr 26, 2023 | 2.730 | 2.735 | 2.549 | 2.550 | 2,464,094 | -0.13(-4.85%) |
Apr 25, 2023 | 2.820 | 2.827 | 2.665 | 2.680 | 1,921,854 | -0.14(-4.96%) |
Apr 24, 2023 | 2.930 | 2.950 | 2.810 | 2.820 | 1,695,174 | -0.10(-3.42%) |
Apr 21, 2023 | 2.960 | 2.970 | 2.910 | 2.920 | 1,172,542 | -0.04(-1.35%) |
Apr 20, 2023 | 3.000 | 3.110 | 2.960 | 2.960 | 1,209,845 | -0.11(-3.58%) |
Apr 19, 2023 | 3.000 | 3.080 | 2.950 | 3.070 | 752,507 | +0.02(+0.66%) |
Apr 18, 2023 | 3.050 | 3.050 | 2.950 | 3.050 | 1,551,441 | +0.04(+1.33%) |
Apr 17, 2023 | 2.950 | 3.020 | 2.940 | 3.010 | 1,047,137 | +0.06(+2.03%) |
Apr 14, 2023 | 2.990 | 3.010 | 2.880 | 2.950 | 1,465,101 | -0.04(-1.34%) |
Apr 13, 2023 | 2.920 | 3.030 | 2.920 | 2.990 | 1,837,647 | +0.11(+3.82%) |
Apr 12, 2023 | 3.150 | 3.200 | 2.870 | 2.880 | 3,094,477 | -0.22(-7.10%) |
Apr 11, 2023 | 3.080 | 3.160 | 3.030 | 3.100 | 1,383,571 | +0.00(+0.00%) |
Apr 10, 2023 | 2.980 | 3.100 | 2.960 | 3.100 | 1,413,551 | +0.08(+2.65%) |
Apr 06, 2023 | 3.020 | 3.057 | 2.920 | 3.020 | 1,566,629 | +0.01(+0.33%) |
Apr 05, 2023 | 3.200 | 3.230 | 3.010 | 3.010 | 1,208,982 | -0.22(-6.81%) |
Apr 04, 2023 | 3.210 | 3.320 | 3.175 | 3.230 | 1,362,203 | +0.01(+0.31%) |
Apr 03, 2023 | 3.260 | 3.300 | 3.140 | 3.220 | 820,415 | -0.07(-2.13%) |
Mar 31, 2023 | 3.110 | 3.320 | 3.070 | 3.290 | 1,903,726 | +0.21(+6.82%) |
Mar 30, 2023 | 3.120 | 3.180 | 3.045 | 3.080 | 1,298,864 | +0.00(+0.00%) |
Mar 29, 2023 | 2.940 | 3.140 | 2.917 | 3.080 | 2,491,399 | +0.19(+6.57%) |
Mar 28, 2023 | 2.980 | 2.980 | 2.840 | 2.890 | 2,085,367 | -0.09(-3.02%) |
Mar 27, 2023 | 3.080 | 3.100 | 2.920 | 2.980 | 1,852,460 | -0.07(-2.30%) |
Mar 24, 2023 | 3.020 | 3.100 | 2.995 | 3.050 | 1,241,426 | -0.03(-0.97%) |
Mar 23, 2023 | 3.190 | 3.300 | 3.060 | 3.080 | 1,721,345 | -0.06(-1.91%) |
Mar 22, 2023 | 3.280 | 3.330 | 3.110 | 3.140 | 1,935,592 | -0.15(-4.56%) |
Mar 21, 2023 | 3.030 | 3.290 | 2.960 | 3.290 | 2,818,466 | +0.33(+11.15%) |
Mar 20, 2023 | 3.010 | 3.110 | 2.950 | 2.960 | 1,705,482 | -0.06(-1.99%) |
Mar 17, 2023 | 3.100 | 3.120 | 2.970 | 3.020 | 1,621,851 | -0.10(-3.21%) |
Mar 16, 2023 | 3.070 | 3.215 | 3.000 | 3.120 | 1,763,729 | +0.03(+0.97%) |
Mar 15, 2023 | 2.980 | 3.130 | 2.960 | 3.090 | 1,528,683 | +0.00(+0.00%) |
Mar 14, 2023 | 3.240 | 3.293 | 3.060 | 3.090 | 1,488,878 | -0.05(-1.59%) |
Mar 13, 2023 | 2.950 | 3.160 | 2.790 | 3.140 | 3,256,859 | +0.17(+5.72%) |
Mar 10, 2023 | 3.160 | 3.160 | 2.935 | 2.970 | 3,145,013 | -0.13(-4.19%) |
Mar 09, 2023 | 3.250 | 3.430 | 3.100 | 3.100 | 2,343,831 | -0.17(-5.20%) |
Mar 08, 2023 | 3.300 | 3.338 | 3.230 | 3.270 | 1,158,850 | -0.04(-1.21%) |
Mar 07, 2023 | 3.380 | 3.480 | 3.310 | 3.310 | 1,120,278 | -0.09(-2.65%) |
Mar 06, 2023 | 3.450 | 3.590 | 3.350 | 3.400 | 1,895,186 | -0.04(-1.16%) |
Mar 03, 2023 | 3.310 | 3.440 | 3.290 | 3.440 | 1,519,081 | +0.19(+5.85%) |
Mar 02, 2023 | 3.160 | 3.250 | 3.080 | 3.250 | 1,882,436 | +0.08(+2.52%) |
Mar 01, 2023 | 3.410 | 3.410 | 3.170 | 3.170 | 1,738,267 | -0.20(-5.93%) |
Feb 28, 2023 | 3.350 | 3.440 | 3.330 | 3.370 | 956,968 | +0.01(+0.30%) |
Feb 27, 2023 | 3.420 | 3.420 | 3.320 | 3.360 | 1,223,518 | +0.04(+1.20%) |
Feb 24, 2023 | 3.370 | 3.390 | 3.280 | 3.320 | 1,867,510 | -0.15(-4.32%) |
Feb 23, 2023 | 3.550 | 3.580 | 3.410 | 3.470 | 1,639,490 | -0.01(-0.29%) |
Feb 22, 2023 | 3.510 | 3.590 | 3.400 | 3.480 | 1,718,201 | +0.01(+0.29%) |
Feb 21, 2023 | 3.500 | 3.580 | 3.430 | 3.470 | 2,108,748 | -0.13(-3.61%) |
Feb 17, 2023 | 3.690 | 3.690 | 3.490 | 3.600 | 3,351,030 | -0.09(-2.44%) |
Feb 16, 2023 | 3.970 | 4.020 | 3.604 | 3.690 | 6,386,516 | -0.49(-11.72%) |
Feb 15, 2023 | 3.710 | 4.210 | 3.710 | 4.180 | 4,538,300 | +0.36(+9.42%) |
Feb 14, 2023 | 3.760 | 3.880 | 3.590 | 3.820 | 2,320,706 | +0.05(+1.33%) |
Feb 13, 2023 | 3.730 | 3.915 | 3.660 | 3.770 | 1,985,229 | +0.05(+1.34%) |
Feb 10, 2023 | 3.840 | 3.840 | 3.660 | 3.720 | 2,657,631 | -0.19(-4.86%) |
Feb 09, 2023 | 4.290 | 4.310 | 3.870 | 3.910 | 2,033,979 | -0.21(-5.10%) |
Feb 08, 2023 | 4.190 | 4.325 | 4.101 | 4.120 | 1,527,427 | -0.10(-2.37%) |
Feb 07, 2023 | 4.420 | 4.420 | 4.070 | 4.220 | 3,447,440 | -0.20(-4.52%) |
Feb 06, 2023 | 4.460 | 4.570 | 4.331 | 4.420 | 1,790,665 | -0.20(-4.33%) |
Feb 03, 2023 | 4.700 | 4.900 | 4.590 | 4.620 | 2,612,264 | -0.28(-5.71%) |
Feb 02, 2023 | 4.680 | 5.090 | 4.630 | 4.900 | 6,123,182 | +0.49(+11.11%) |
Feb 01, 2023 | 4.120 | 4.445 | 4.110 | 4.410 | 2,494,128 | +0.21(+5.00%) |
Jan 31, 2023 | 4.020 | 4.210 | 4.010 | 4.200 | 1,575,132 | +0.22(+5.53%) |
Jan 30, 2023 | 4.160 | 4.230 | 3.970 | 3.980 | 1,607,612 | -0.30(-7.01%) |
Jan 27, 2023 | 3.990 | 4.410 | 3.970 | 4.280 | 2,924,331 | +0.22(+5.42%) |
Jan 26, 2023 | 4.100 | 4.190 | 3.900 | 4.060 | 2,757,505 | +0.12(+3.05%) |
Jan 25, 2023 | 3.900 | 3.950 | 3.700 | 3.940 | 1,736,223 | -0.01(-0.25%) |
Jan 24, 2023 | 4.150 | 4.240 | 3.930 | 3.950 | 1,660,975 | -0.20(-4.82%) |
Jan 23, 2023 | 4.050 | 4.170 | 3.930 | 4.150 | 2,914,457 | +0.15(+3.75%) |
Jan 20, 2023 | 3.810 | 4.005 | 3.768 | 4.000 | 1,422,909 | +0.26(+6.95%) |
Jan 19, 2023 | 3.900 | 4.000 | 3.740 | 3.740 | 1,892,500 | -0.24(-6.03%) |
Jan 18, 2023 | 4.490 | 4.540 | 3.980 | 3.980 | 3,117,450 | -0.40(-9.13%) |
Jan 17, 2023 | 4.040 | 4.380 | 4.030 | 4.380 | 3,064,353 | +0.36(+8.96%) |
Jan 13, 2023 | 3.990 | 4.150 | 3.925 | 4.020 | 2,461,756 | +0.01(+0.25%) |
Jan 12, 2023 | 3.950 | 4.040 | 3.750 | 4.010 | 1,770,139 | +0.12(+3.08%) |
Jan 11, 2023 | 3.720 | 3.930 | 3.660 | 3.890 | 2,561,607 | +0.26(+7.16%) |
Jan 10, 2023 | 3.570 | 3.650 | 3.367 | 3.630 | 1,776,939 | +0.09(+2.54%) |
Jan 09, 2023 | 3.390 | 3.680 | 3.390 | 3.540 | 2,252,415 | +0.15(+4.42%) |
Jan 06, 2023 | 3.380 | 3.430 | 3.190 | 3.390 | 1,708,372 | -0.01(-0.29%) |
Jan 05, 2023 | 3.350 | 3.410 | 3.235 | 3.400 | 1,808,881 | -0.01(-0.29%) |
Jan 04, 2023 | 3.200 | 3.430 | 3.140 | 3.410 | 2,622,086 | +0.29(+9.29%) |
Jan 03, 2023 | 3.300 | 3.450 | 3.060 | 3.120 | 3,133,016 | -0.09(-2.80%) |
Dec 30, 2022 | 3.230 | 3.300 | 3.100 | 3.210 | 2,675,452 | -0.13(-3.89%) |
Dec 29, 2022 | 3.080 | 3.350 | 2.995 | 3.340 | 3,139,665 | +0.32(+10.60%) |
Dec 28, 2022 | 3.000 | 3.190 | 2.920 | 3.020 | 3,536,462 | +0.02(+0.67%) |
Dec 27, 2022 | 3.160 | 3.180 | 3.000 | 3.000 | 2,871,428 | -0.21(-6.54%) |
Dec 23, 2022 | 3.250 | 3.290 | 3.170 | 3.210 | 1,881,268 | -0.06(-1.83%) |
Dec 22, 2022 | 3.340 | 3.350 | 3.130 | 3.270 | 2,760,917 | -0.14(-4.11%) |
Dec 21, 2022 | 3.410 | 3.450 | 3.310 | 3.410 | 1,628,091 | +0.08(+2.40%) |
Dec 20, 2022 | 3.280 | 3.470 | 3.255 | 3.330 | 1,498,414 | +0.05(+1.52%) |
Dec 19, 2022 | 3.430 | 3.430 | 3.210 | 3.280 | 1,761,074 | -0.12(-3.53%) |
Dec 16, 2022 | 3.530 | 3.590 | 3.330 | 3.400 | 2,850,448 | -0.17(-4.76%) |
Dec 15, 2022 | 3.800 | 3.820 | 3.480 | 3.570 | 3,746,660 | -0.28(-7.27%) |
Dec 14, 2022 | 3.920 | 4.000 | 3.810 | 3.850 | 2,044,530 | -0.07(-1.79%) |
Dec 13, 2022 | 4.250 | 4.356 | 3.880 | 3.920 | 2,116,910 | -0.02(-0.51%) |
Dec 12, 2022 | 3.970 | 3.980 | 3.800 | 3.940 | 1,486,997 | -0.02(-0.51%) |
Dec 09, 2022 | 4.030 | 4.165 | 3.950 | 3.960 | 1,205,658 | -0.12(-2.94%) |
Dec 08, 2022 | 4.080 | 4.220 | 3.950 | 4.080 | 1,933,689 | +0.10(+2.51%) |
Dec 07, 2022 | 4.230 | 4.260 | 3.960 | 3.980 | 2,000,734 | -0.30(-7.01%) |
Dec 06, 2022 | 4.520 | 4.560 | 4.250 | 4.280 | 1,365,028 | -0.31(-6.75%) |
Dec 05, 2022 | 4.770 | 4.890 | 4.543 | 4.590 | 2,539,915 | -0.16(-3.37%) |
Dec 02, 2022 | 4.420 | 4.770 | 4.390 | 4.750 | 1,630,412 | +0.15(+3.26%) |
Dec 01, 2022 | 4.540 | 4.630 | 4.330 | 4.600 | 2,098,702 | +0.02(+0.44%) |
Nov 30, 2022 | 4.100 | 4.610 | 4.100 | 4.580 | 2,548,434 | +0.52(+12.81%) |
Nov 29, 2022 | 4.030 | 4.120 | 4.000 | 4.060 | 1,568,327 | +0.11(+2.78%) |
Nov 28, 2022 | 4.100 | 4.200 | 3.920 | 3.950 | 2,238,880 | -0.15(-3.66%) |
Nov 25, 2022 | 4.100 | 4.174 | 4.035 | 4.100 | 1,001,182 | -0.07(-1.68%) |
Nov 23, 2022 | 4.150 | 4.205 | 4.050 | 4.170 | 1,764,223 | +0.06(+1.46%) |
Nov 22, 2022 | 4.270 | 4.280 | 4.050 | 4.110 | 2,268,459 | -0.19(-4.42%) |
Nov 21, 2022 | 4.400 | 4.540 | 4.270 | 4.300 | 1,614,771 | -0.17(-3.80%) |
Nov 18, 2022 | 4.730 | 4.790 | 4.435 | 4.470 | 2,720,601 | -0.21(-4.49%) |
Nov 17, 2022 | 4.990 | 5.420 | 4.550 | 4.680 | 5,908,140 | -0.06(-1.27%) |
Nov 16, 2022 | 5.170 | 5.200 | 4.740 | 4.740 | 3,639,595 | -0.51(-9.71%) |
Nov 15, 2022 | 5.010 | 5.430 | 5.010 | 5.250 | 3,362,508 | +0.49(+10.29%) |
Nov 14, 2022 | 4.770 | 5.010 | 4.582 | 4.760 | 2,830,275 | -0.01(-0.21%) |
Nov 11, 2022 | 4.380 | 4.820 | 4.350 | 4.770 | 3,509,095 | +0.44(+10.16%) |
Nov 10, 2022 | 3.990 | 4.340 | 3.935 | 4.330 | 4,016,293 | +0.66(+17.98%) |
Nov 09, 2022 | 3.950 | 3.960 | 3.650 | 3.670 | 3,680,698 | -0.34(-8.48%) |
Nov 08, 2022 | 4.260 | 4.260 | 3.840 | 4.010 | 5,277,800 | -0.19(-4.52%) |
Nov 07, 2022 | 4.980 | 5.015 | 4.160 | 4.200 | 5,176,067 | -0.70(-14.29%) |
Nov 04, 2022 | 4.990 | 5.020 | 4.730 | 4.900 | 1,763,782 | +0.10(+2.08%) |
Nov 03, 2022 | 4.720 | 4.895 | 4.620 | 4.800 | 1,789,438 | +0.08(+1.69%) |
Nov 02, 2022 | 5.010 | 4.720 | 4.720 | 2,775,858 | -0.32(-6.35%) | |
Nov 01, 2022 | 5.160 | 5.210 | 4.920 | 5.040 | 2,403,394 | +0.08(+1.61%) |
Oct 31, 2022 | 5.060 | 5.170 | 4.880 | 4.960 | 2,158,975 | -0.14(-2.75%) |
Oct 28, 2022 | 5.040 | 5.130 | 4.870 | 5.100 | 2,102,117 | +0.06(+1.19%) |
Oct 27, 2022 | 5.290 | 5.400 | 5.000 | 5.040 | 1,759,665 | -0.26(-4.91%) |
Oct 26, 2022 | 5.330 | 5.615 | 5.280 | 5.300 | 1,751,493 | -0.11(-2.03%) |
Oct 25, 2022 | 5.010 | 5.430 | 5.010 | 5.410 | 2,463,167 | +0.42(+8.42%) |
Oct 24, 2022 | 5.120 | 5.125 | 4.670 | 4.990 | 2,706,697 | -0.08(-1.58%) |
Oct 21, 2022 | 5.000 | 5.109 | 4.860 | 5.070 | 2,053,802 | +0.04(+0.80%) |
Oct 20, 2022 | 5.060 | 5.305 | 5.000 | 5.030 | 1,635,840 | -0.03(-0.59%) |
Oct 19, 2022 | 5.060 | 5.180 | 4.974 | 5.060 | 1,596,749 | -0.15(-2.88%) |
Oct 18, 2022 | 5.680 | 5.770 | 5.210 | 5.210 | 1,645,912 | -0.14(-2.62%) |
Oct 17, 2022 | 5.130 | 5.400 | 5.110 | 5.350 | 2,123,144 | +0.40(+8.08%) |
Oct 14, 2022 | 5.400 | 5.450 | 4.920 | 4.950 | 2,106,516 | -0.31(-5.89%) |
Oct 13, 2022 | 5.000 | 5.350 | 4.890 | 5.260 | 2,435,051 | +0.01(+0.19%) |
Oct 12, 2022 | 5.160 | 5.395 | 5.080 | 5.250 | 2,074,379 | +0.05(+0.96%) |
Oct 11, 2022 | 5.300 | 5.390 | 5.030 | 5.200 | 1,715,223 | -0.20(-3.70%) |
Oct 10, 2022 | 5.690 | 5.700 | 5.300 | 5.400 | 1,954,917 | -0.34(-5.92%) |
Oct 07, 2022 | 5.840 | 5.900 | 5.720 | 5.740 | 1,735,950 | -0.30(-4.97%) |
Oct 06, 2022 | 6.010 | 6.230 | 5.880 | 6.040 | 1,481,119 | -0.01(-0.17%) |
Oct 05, 2022 | 6.130 | 6.250 | 5.800 | 6.050 | 2,151,132 | -0.28(-4.42%) |
Oct 04, 2022 | 6.090 | 6.350 | 6.090 | 6.330 | 1,817,586 | +0.51(+8.76%) |
Oct 03, 2022 | 5.970 | 5.988 | 5.660 | 5.820 | 1,627,169 | +0.01(+0.17%) |
Sep 30, 2022 | 5.680 | 6.070 | 5.680 | 5.810 | 1,709,277 | -0.01(-0.17%) |
Sep 29, 2022 | 5.950 | 6.000 | 5.630 | 5.820 | 1,707,100 | -0.29(-4.75%) |
Sep 28, 2022 | 5.770 | 6.157 | 5.720 | 6.110 | 1,770,316 | +0.35(+6.08%) |
Sep 27, 2022 | 6.040 | 6.080 | 5.650 | 5.760 | 2,072,724 | -0.07(-1.20%) |
Sep 26, 2022 | 5.980 | 6.278 | 5.820 | 5.830 | 1,327,455 | -0.17(-2.83%) |
Sep 23, 2022 | 5.980 | 6.160 | 5.860 | 6.000 | 1,737,836 | -0.17(-2.76%) |
Sep 22, 2022 | 6.670 | 6.780 | 6.080 | 6.170 | 3,146,813 | -0.50(-7.50%) |
Sep 21, 2022 | 6.980 | 7.145 | 6.650 | 6.670 | 2,190,838 | -0.24(-3.47%) |
Sep 20, 2022 | 7.050 | 7.230 | 6.900 | 6.910 | 1,703,683 | -0.31(-4.29%) |
Sep 19, 2022 | 7.010 | 7.240 | 6.960 | 7.220 | 1,206,699 | +0.07(+0.98%) |
Sep 16, 2022 | 7.340 | 7.350 | 7.110 | 7.150 | 1,466,984 | -0.45(-5.92%) |
Sep 15, 2022 | 7.600 | 7.890 | 7.520 | 7.600 | 1,627,129 | -0.08(-1.04%) |
Sep 14, 2022 | 7.310 | 7.680 | 7.076 | 7.680 | 3,089,080 | +0.41(+5.64%) |
Sep 13, 2022 | 7.560 | 7.680 | 7.230 | 7.270 | 2,625,021 | -0.79(-9.80%) |
Sep 12, 2022 | 7.850 | 8.150 | 7.840 | 8.060 | 2,424,423 | +0.24(+3.07%) |
Sep 09, 2022 | 7.680 | 8.010 | 7.620 | 7.820 | 3,186,917 | +0.30(+3.99%) |
Sep 08, 2022 | 7.220 | 7.545 | 7.200 | 7.520 | 2,370,733 | +0.19(+2.59%) |
Sep 07, 2022 | 7.000 | 7.380 | 6.970 | 7.330 | 2,332,322 | +0.32(+4.56%) |
Sep 06, 2022 | 7.120 | 7.145 | 6.815 | 7.010 | 1,933,487 | -0.18(-2.50%) |
Sep 02, 2022 | 7.480 | 7.640 | 7.075 | 7.190 | 2,647,012 | -0.19(-2.57%) |