Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.620 | 221 | -0.14(-2.43%) | |||
Oct 30, 2023 | 5.950 | 5.990 | 5.700 | 5.760 | 8,460 | -0.07(-1.12%) |
Oct 27, 2023 | 6.161 | 6.275 | 5.700 | 5.825 | 24,108 | -0.17(-2.92%) |
Oct 25, 2023 | 6.000 | 109 | -0.10(-1.64%) | |||
Oct 24, 2023 | 6.150 | 6.150 | 6.100 | 6.100 | 1,717 | -0.08(-1.21%) |
Oct 23, 2023 | 6.218 | 6.230 | 6.175 | 6.175 | 4,046 | +0.05(+0.90%) |
Oct 20, 2023 | 6.230 | 6.570 | 6.100 | 6.120 | 8,166 | -0.10(-1.61%) |
Oct 19, 2023 | 6.190 | 6.450 | 6.190 | 6.220 | 2,498 | -0.09(-1.43%) |
Oct 18, 2023 | 6.700 | 6.895 | 6.150 | 6.310 | 13,848 | -0.40(-5.89%) |
Oct 17, 2023 | 6.520 | 6.830 | 6.520 | 6.705 | 13,094 | +0.20(+3.00%) |
Oct 16, 2023 | 6.990 | 6.970 | 6.500 | 6.510 | 8,500 | -0.40(-5.80%) |
Oct 13, 2023 | 6.870 | 7.000 | 6.800 | 6.910 | 4,757 | +0.09(+1.32%) |
Oct 12, 2023 | 6.970 | 7.100 | 6.800 | 6.820 | 1,616 | -0.10(-1.52%) |
Oct 11, 2023 | 7.030 | 7.150 | 6.740 | 6.925 | 11,575 | -0.17(-2.46%) |
Oct 10, 2023 | 6.720 | 7.100 | 6.720 | 7.100 | 2,402 | +0.16(+2.31%) |
Oct 09, 2023 | 6.780 | 7.090 | 6.780 | 6.940 | 3,887 | -0.16(-2.25%) |
Oct 06, 2023 | 7.050 | 7.200 | 6.950 | 7.100 | 2,427 | +0.11(+1.57%) |
Oct 05, 2023 | 7.180 | 7.200 | 6.990 | 6.990 | 1,941 | +0.20(+2.95%) |
Oct 04, 2023 | 7.000 | 7.000 | 6.790 | 6.790 | 371 | -0.23(-3.28%) |
Oct 03, 2023 | 7.010 | 7.200 | 6.610 | 7.020 | 13,233 | +0.38(+5.72%) |
Oct 02, 2023 | 7.210 | 7.220 | 6.640 | 6.640 | 7,919 | -0.41(-5.82%) |
Sep 29, 2023 | 7.370 | 7.490 | 6.680 | 7.050 | 6,775 | -0.07(-0.98%) |
Sep 28, 2023 | 7.450 | 7.450 | 7.120 | 7.120 | 887 | +0.00(+0.00%) |
Sep 27, 2023 | 7.040 | 7.310 | 7.040 | 7.120 | 3,007 | +0.02(+0.28%) |
Sep 26, 2023 | 7.120 | 7.300 | 7.100 | 7.100 | 3,177 | -0.36(-4.83%) |
Sep 25, 2023 | 7.300 | 7.460 | 7.416 | 7.460 | 3,708 | +0.16(+2.19%) |
Sep 22, 2023 | 7.370 | 7.370 | 7.300 | 7.300 | 2,739 | -0.03(-0.34%) |
Sep 21, 2023 | 7.680 | 7.675 | 7.190 | 7.325 | 8,152 | -0.19(-2.46%) |
Sep 20, 2023 | 7.750 | 7.750 | 7.510 | 7.510 | 4,523 | -0.44(-5.53%) |
Sep 19, 2023 | 7.930 | 8.000 | 7.930 | 7.950 | 576 | -0.05(-0.62%) |
Sep 18, 2023 | 7.970 | 8.000 | 7.960 | 8.000 | 646 | +0.25(+3.23%) |
Sep 15, 2023 | 7.910 | 8.230 | 7.750 | 7.750 | 2,301 | -0.11(-1.40%) |
Sep 14, 2023 | 7.850 | 8.240 | 7.850 | 7.860 | 830 | +0.11(+1.42%) |
Sep 13, 2023 | 7.770 | 7.860 | 7.750 | 7.750 | 3,224 | -0.46(-5.60%) |
Sep 11, 2023 | 8.210 | 273 | -0.04(-0.48%) | |||
Sep 08, 2023 | 8.250 | 8.250 | 8.250 | 8.250 | 131 | -0.01(-0.12%) |
Sep 07, 2023 | 8.000 | 8.260 | 8.000 | 8.260 | 328 | +0.14(+1.76%) |
Sep 06, 2023 | 8.260 | 8.260 | 8.117 | 8.117 | 704 | +0.30(+3.80%) |
Sep 05, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 908 | +0.31(+4.19%) |
Aug 31, 2023 | 7.505 | 11 | -0.25(-3.16%) | |||
Aug 30, 2023 | 7.880 | 7.880 | 7.750 | 7.750 | 3,128 | -0.25(-3.12%) |
Aug 29, 2023 | 7.920 | 8.000 | 7.920 | 8.000 | 442 | -0.07(-0.87%) |
Aug 28, 2023 | 8.040 | 8.070 | 8.000 | 8.070 | 435 | +0.03(+0.31%) |
Aug 25, 2023 | 7.880 | 8.045 | 7.880 | 8.045 | 1,727 | +0.17(+2.09%) |
Aug 24, 2023 | 7.880 | 7.880 | 7.880 | 7.880 | 2,648 | -0.27(-3.31%) |
Aug 23, 2023 | 8.150 | 8.150 | 8.150 | 8.150 | 505 | +0.04(+0.49%) |
Aug 22, 2023 | 8.110 | 8.110 | 8.110 | 8.110 | 244 | +0.10(+1.25%) |
Aug 21, 2023 | 8.140 | 8.140 | 8.010 | 8.010 | 516 | -0.07(-0.87%) |
Aug 18, 2023 | 8.080 | 8.080 | 8.080 | 8.080 | 120 | +0.20(+2.54%) |
Aug 16, 2023 | 7.880 | 74 | -0.19(-2.35%) | |||
Aug 15, 2023 | 7.970 | 8.115 | 7.969 | 8.070 | 1,905 | +0.09(+1.15%) |
Aug 14, 2023 | 8.260 | 8.260 | 7.978 | 7.978 | 356 | +0.09(+1.18%) |
Aug 10, 2023 | 7.885 | 3 | +0.26(+3.41%) | |||
Aug 09, 2023 | 7.625 | 7.625 | 7.625 | 7.625 | 108 | -0.09(-1.23%) |
Aug 07, 2023 | 7.720 | 165 | -0.39(-4.81%) | |||
Aug 03, 2023 | 8.110 | 53 | +0.23(+2.98%) | |||
Aug 02, 2023 | 7.976 | 7.976 | 7.750 | 7.875 | 1,030 | -0.38(-4.66%) |
Aug 01, 2023 | 8.085 | 8.260 | 7.915 | 8.260 | 2,401 | +0.03(+0.36%) |
Jul 31, 2023 | 7.835 | 8.260 | 7.835 | 8.230 | 2,515 | +0.21(+2.62%) |
Jul 28, 2023 | 8.030 | 8.030 | 8.020 | 8.020 | 779 | -0.01(-0.12%) |
Jul 27, 2023 | 8.020 | 8.030 | 8.020 | 8.030 | 721 | +0.23(+2.95%) |
Jul 26, 2023 | 7.960 | 7.960 | 7.800 | 7.800 | 55,551 | -0.08(-1.08%) |
Jul 25, 2023 | 7.858 | 8.150 | 7.620 | 7.885 | 1,115 | +0.14(+1.87%) |
Jul 21, 2023 | 7.740 | 221 | -0.37(-4.56%) | |||
Jul 20, 2023 | 8.020 | 8.202 | 7.487 | 8.110 | 4,832 | +0.01(+0.12%) |
Jul 19, 2023 | 7.850 | 8.100 | 7.795 | 8.100 | 5,508 | +0.38(+4.92%) |
Jul 18, 2023 | 7.720 | 7.720 | 7.720 | 7.720 | 438 | -0.51(-6.20%) |
Jul 17, 2023 | 7.620 | 8.230 | 7.620 | 8.230 | 684 | +0.75(+10.02%) |
Jul 14, 2023 | 7.400 | 7.650 | 7.400 | 7.481 | 7,262 | -0.33(-4.22%) |
Jul 13, 2023 | 7.810 | 7.810 | 7.810 | 7.810 | 533 | +0.54(+7.43%) |
Jul 12, 2023 | 7.760 | 7.760 | 7.270 | 7.270 | 4,890 | -0.62(-7.86%) |
Jul 11, 2023 | 7.810 | 8.080 | 7.720 | 7.890 | 1,840 | +0.14(+1.81%) |
Jul 07, 2023 | 7.750 | 126 | -0.37(-4.57%) | |||
Jul 06, 2023 | 8.121 | 8.121 | 8.121 | 8.121 | 3,044 | +0.55(+7.28%) |
Jul 05, 2023 | 7.570 | 7.570 | 7.570 | 7.570 | 179 | -0.19(-2.45%) |
Jul 03, 2023 | 7.760 | 7.760 | 7.760 | 7.760 | 886 | -0.25(-3.12%) |
Jun 30, 2023 | 8.050 | 8.050 | 7.750 | 8.010 | 638 | +0.02(+0.25%) |
Jun 29, 2023 | 8.150 | 8.150 | 7.990 | 7.990 | 775 | -0.06(-0.75%) |
Jun 27, 2023 | 8.050 | 5 | -0.08(-0.98%) | |||
Jun 26, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 181 | +0.17(+2.14%) |
Jun 23, 2023 | 7.960 | 7.990 | 7.960 | 7.960 | 2,993 | -0.00(-0.03%) |
Jun 22, 2023 | 7.960 | 7.988 | 7.960 | 7.963 | 808 | -0.01(-0.09%) |
Jun 21, 2023 | 8.000 | 8.001 | 7.970 | 7.970 | 1,889 | -0.26(-3.22%) |
Jun 20, 2023 | 7.860 | 8.235 | 7.600 | 8.235 | 5,217 | +0.32(+4.04%) |
Jun 16, 2023 | 8.120 | 8.120 | 7.749 | 7.915 | 3,035 | -0.08(-1.06%) |
Jun 15, 2023 | 8.060 | 8.060 | 7.652 | 8.000 | 967 | +0.04(+0.50%) |
Jun 14, 2023 | 7.960 | 8.189 | 7.730 | 7.960 | 15,595 | -0.05(-0.62%) |
Jun 13, 2023 | 7.970 | 8.010 | 7.705 | 8.010 | 4,404 | +0.11(+1.39%) |
Jun 12, 2023 | 7.730 | 7.900 | 7.670 | 7.900 | 1,313 | -0.10(-1.25%) |
Jun 09, 2023 | 8.070 | 8.070 | 8.000 | 8.000 | 1,829 | +0.00(+0.00%) |
Jun 08, 2023 | 8.100 | 8.100 | 7.955 | 8.000 | 2,072 | -0.18(-2.20%) |
Jun 07, 2023 | 8.230 | 8.310 | 8.060 | 8.180 | 17,119 | -0.60(-6.83%) |
Jun 06, 2023 | 8.240 | 9.290 | 8.030 | 8.780 | 7,313 | +0.31(+3.66%) |
Jun 05, 2023 | 8.170 | 8.540 | 8.170 | 8.470 | 14,662 | +0.37(+4.57%) |
Jun 02, 2023 | 8.130 | 8.175 | 7.805 | 8.100 | 14,399 | -0.01(-0.12%) |
Jun 01, 2023 | 7.980 | 8.220 | 7.840 | 8.110 | 2,136 | +0.45(+5.87%) |
May 30, 2023 | 7.660 | 369 | -0.24(-3.04%) | |||
May 26, 2023 | 7.410 | 8.070 | 7.410 | 7.900 | 12,972 | +0.11(+1.41%) |
May 25, 2023 | 7.165 | 7.900 | 7.165 | 7.790 | 26,763 | +0.85(+12.25%) |
May 24, 2023 | 7.300 | 8.290 | 6.860 | 6.940 | 10,557 | -0.11(-1.56%) |
May 23, 2023 | 7.320 | 7.720 | 6.450 | 7.050 | 34,810 | -0.50(-6.56%) |
May 22, 2023 | 7.540 | 7.690 | 7.050 | 7.545 | 31,865 | -0.01(-0.20%) |
May 19, 2023 | 7.480 | 8.430 | 6.960 | 7.560 | 31,015 | -0.31(-3.94%) |
May 18, 2023 | 7.520 | 7.870 | 7.460 | 7.870 | 9,305 | +0.18(+2.34%) |
May 17, 2023 | 7.590 | 7.985 | 7.550 | 7.690 | 7,326 | -0.23(-2.90%) |
May 16, 2023 | 8.010 | 8.245 | 7.920 | 7.920 | 4,485 | -0.03(-0.38%) |
May 15, 2023 | 7.970 | 8.300 | 7.880 | 7.950 | 5,580 | +0.00(+0.00%) |
May 12, 2023 | 8.030 | 8.360 | 7.890 | 7.950 | 36,800 | -0.17(-2.09%) |
May 11, 2023 | 8.110 | 8.990 | 8.050 | 8.120 | 28,675 | +0.10(+1.25%) |
May 10, 2023 | 8.110 | 8.740 | 8.010 | 8.020 | 29,690 | -0.03(-0.37%) |
May 09, 2023 | 8.060 | 8.180 | 7.870 | 8.050 | 21,430 | +0.03(+0.37%) |
May 08, 2023 | 8.140 | 9.050 | 8.000 | 8.020 | 68,733 | -0.03(-0.37%) |
May 05, 2023 | 7.700 | 8.630 | 7.680 | 8.050 | 44,182 | -0.21(-2.54%) |
May 04, 2023 | 8.230 | 8.890 | 8.050 | 8.260 | 42,728 | +0.16(+1.98%) |
May 03, 2023 | 8.130 | 9.050 | 8.020 | 8.100 | 20,863 | -0.26(-3.11%) |
May 02, 2023 | 8.320 | 8.360 | 8.020 | 8.360 | 1,367 | -0.36(-4.13%) |
May 01, 2023 | 8.540 | 8.720 | 8.540 | 8.720 | 1,113 | +0.63(+7.79%) |
Apr 28, 2023 | 7.930 | 8.400 | 7.930 | 8.090 | 8,205 | +0.08(+1.00%) |
Apr 27, 2023 | 7.910 | 8.540 | 7.910 | 8.010 | 27,086 | -0.18(-2.20%) |
Apr 26, 2023 | 8.510 | 9.000 | 7.650 | 8.190 | 11,948 | -0.74(-8.29%) |
Apr 25, 2023 | 8.800 | 9.710 | 8.700 | 8.930 | 4,673 | +0.22(+2.53%) |
Apr 24, 2023 | 8.600 | 9.500 | 8.559 | 8.710 | 62,075 | -1.63(-15.76%) |
Apr 21, 2023 | 9.200 | 10.34 | 9.000 | 10.34 | 15,458 | +1.03(+11.06%) |
Apr 20, 2023 | 9.590 | 9.590 | 9.142 | 9.310 | 2,066 | -0.31(-3.22%) |
Apr 19, 2023 | 9.480 | 10.15 | 9.430 | 9.620 | 23,119 | -0.14(-1.38%) |
Apr 18, 2023 | 10.10 | 10.10 | 9.440 | 9.755 | 9,391 | -0.13(-1.37%) |
Apr 17, 2023 | 9.900 | 9.900 | 9.400 | 9.890 | 12,161 | +0.90(+10.01%) |
Apr 14, 2023 | 8.320 | 9.065 | 8.320 | 8.990 | 9,500 | +0.99(+12.38%) |
Apr 13, 2023 | 7.910 | 8.162 | 7.800 | 8.000 | 397,292 | +0.74(+10.19%) |
Apr 12, 2023 | 7.910 | 8.220 | 7.260 | 7.260 | 112,393 | -0.75(-9.36%) |
Apr 11, 2023 | 7.790 | 8.010 | 7.779 | 8.010 | 2,882 | +0.03(+0.38%) |
Apr 10, 2023 | 7.340 | 8.490 | 7.340 | 7.980 | 53,965 | +0.18(+2.31%) |
Apr 06, 2023 | 7.355 | 7.810 | 7.355 | 7.800 | 12,485 | +0.59(+8.18%) |
Apr 05, 2023 | 7.577 | 7.615 | 6.950 | 7.210 | 14,689 | -0.67(-8.50%) |
Apr 04, 2023 | 7.400 | 8.000 | 6.980 | 7.880 | 48,237 | +0.43(+5.77%) |
Apr 03, 2023 | 7.419 | 7.490 | 7.419 | 7.450 | 1,687 | -0.02(-0.27%) |
Mar 31, 2023 | 7.450 | 7.820 | 7.095 | 7.470 | 3,225 | +0.16(+2.19%) |
Mar 30, 2023 | 7.630 | 7.630 | 7.190 | 7.310 | 17,147 | -0.01(-0.14%) |
Mar 29, 2023 | 7.195 | 7.417 | 6.990 | 7.320 | 15,602 | -0.07(-0.95%) |
Mar 28, 2023 | 7.040 | 7.390 | 6.920 | 7.390 | 25,703 | +0.59(+8.68%) |
Mar 27, 2023 | 7.320 | 7.350 | 6.710 | 6.800 | 478,639 | -0.21(-3.00%) |
Mar 24, 2023 | 6.900 | 7.310 | 6.840 | 7.010 | 20,731 | +0.04(+0.57%) |
Mar 23, 2023 | 6.570 | 7.120 | 6.383 | 6.970 | 12,861 | +0.27(+4.03%) |
Mar 22, 2023 | 7.070 | 7.070 | 6.550 | 6.700 | 59,284 | +0.01(+0.15%) |
Mar 21, 2023 | 6.420 | 6.760 | 6.090 | 6.690 | 4,867 | +0.39(+6.19%) |
Mar 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 3,242 | +0.06(+0.96%) |
Mar 17, 2023 | 6.200 | 6.290 | 6.150 | 6.240 | 7,180 | -0.29(-4.44%) |
Mar 16, 2023 | 5.670 | 6.540 | 5.550 | 6.530 | 39,892 | +0.73(+12.59%) |
Mar 15, 2023 | 5.760 | 5.840 | 5.600 | 5.800 | 4,904 | -0.19(-3.17%) |
Mar 14, 2023 | 5.630 | 5.990 | 5.470 | 5.990 | 9,686 | +0.74(+14.10%) |
Mar 13, 2023 | 5.370 | 5.450 | 5.030 | 5.250 | 49,906 | -0.01(-0.19%) |
Mar 10, 2023 | 5.510 | 5.690 | 5.030 | 5.260 | 22,826 | -0.02(-0.38%) |
Mar 09, 2023 | 5.340 | 5.340 | 5.200 | 5.280 | 20,329 | +0.08(+1.54%) |
Mar 08, 2023 | 5.440 | 5.451 | 5.110 | 5.200 | 63,745 | -0.27(-4.94%) |
Mar 07, 2023 | 5.550 | 5.650 | 5.280 | 5.470 | 158,368 | +0.14(+2.63%) |
Mar 06, 2023 | 5.400 | 6.120 | 5.200 | 5.330 | 326,022 | +0.21(+4.10%) |
Mar 03, 2023 | 5.320 | 5.370 | 4.945 | 5.120 | 17,759 | -0.08(-1.55%) |
Mar 02, 2023 | 5.428 | 5.428 | 5.100 | 5.201 | 6,858 | -0.20(-3.69%) |
Mar 01, 2023 | 5.200 | 5.550 | 5.050 | 5.400 | 184,895 | +0.22(+4.25%) |
Feb 28, 2023 | 5.260 | 5.310 | 4.600 | 5.180 | 25,900 | -0.04(-0.77%) |
Feb 27, 2023 | 5.340 | 5.500 | 5.220 | 5.220 | 9,408 | +0.01(+0.19%) |
Feb 24, 2023 | 5.220 | 5.408 | 5.190 | 5.210 | 34,556 | +0.41(+8.54%) |
Feb 23, 2023 | 5.140 | 5.220 | 4.800 | 4.800 | 18,645 | -0.04(-0.82%) |
Feb 22, 2023 | 5.000 | 5.134 | 4.600 | 4.840 | 18,313 | +0.47(+10.75%) |
Feb 21, 2023 | 4.750 | 4.820 | 4.360 | 4.370 | 16,591 | -0.32(-6.82%) |
Feb 17, 2023 | 4.850 | 5.000 | 4.500 | 4.690 | 6,451 | -0.12(-2.49%) |
Feb 16, 2023 | 4.830 | 4.830 | 4.600 | 4.810 | 10,870 | +0.08(+1.69%) |
Feb 15, 2023 | 4.800 | 4.916 | 4.580 | 4.730 | 10,960 | +0.03(+0.64%) |
Feb 14, 2023 | 4.999 | 4.999 | 4.700 | 4.700 | 6,721 | -0.29(-5.81%) |
Feb 13, 2023 | 5.020 | 5.112 | 4.690 | 4.990 | 14,356 | +0.10(+2.04%) |
Feb 10, 2023 | 5.200 | 5.200 | 4.710 | 4.890 | 4,931 | -0.31(-5.96%) |
Feb 08, 2023 | 5.200 | 2,555 | +0.04(+0.78%) | |||
Feb 07, 2023 | 5.130 | 5.300 | 5.040 | 5.160 | 7,675 | -0.12(-2.37%) |
Feb 06, 2023 | 5.265 | 5.290 | 5.200 | 5.285 | 2,937 | +0.08(+1.63%) |
Feb 03, 2023 | 5.230 | 5.239 | 5.100 | 5.200 | 12,979 | -0.10(-1.89%) |
Feb 02, 2023 | 5.410 | 5.410 | 5.230 | 5.300 | 8,138 | -0.05(-0.95%) |
Feb 01, 2023 | 5.480 | 5.480 | 5.230 | 5.351 | 8,645 | -0.04(-0.73%) |
Jan 31, 2023 | 5.310 | 5.400 | 5.305 | 5.390 | 1,842 | -0.02(-0.37%) |
Jan 30, 2023 | 5.440 | 5.440 | 5.410 | 5.410 | 3,957 | +0.11(+2.08%) |
Jan 27, 2023 | 5.270 | 5.482 | 5.220 | 5.300 | 11,564 | -0.21(-3.81%) |
Jan 26, 2023 | 5.600 | 5.720 | 5.500 | 5.510 | 11,702 | -0.09(-1.61%) |
Jan 25, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 4,083 | +0.00(+0.00%) |
Jan 24, 2023 | 5.650 | 5.650 | 5.600 | 5.600 | 1,555 | +0.00(+0.00%) |
Jan 23, 2023 | 5.700 | 5.700 | 5.599 | 5.600 | 6,958 | -0.00(-0.00%) |
Jan 20, 2023 | 5.600 | 5.650 | 5.530 | 5.600 | 15,978 | +0.01(+0.18%) |
Jan 19, 2023 | 5.690 | 5.690 | 5.460 | 5.590 | 4,889 | -0.08(-1.41%) |
Jan 18, 2023 | 5.900 | 5.900 | 5.560 | 5.670 | 14,595 | -0.06(-1.05%) |
Jan 17, 2023 | 6.120 | 6.120 | 5.699 | 5.730 | 25,791 | +0.23(+4.18%) |
Jan 13, 2023 | 5.760 | 5.770 | 5.320 | 5.500 | 11,153 | +0.04(+0.73%) |
Jan 12, 2023 | 5.600 | 5.750 | 5.460 | 5.460 | 9,862 | -0.09(-1.62%) |
Jan 11, 2023 | 5.630 | 5.700 | 5.200 | 5.550 | 32,259 | -0.01(-0.18%) |
Jan 10, 2023 | 5.790 | 5.800 | 5.560 | 5.560 | 6,046 | +0.05(+0.91%) |
Jan 09, 2023 | 5.500 | 5.780 | 5.310 | 5.510 | 10,387 | +0.23(+4.36%) |
Jan 05, 2023 | 5.280 | 1 | -0.07(-1.31%) | |||
Jan 04, 2023 | 5.270 | 5.750 | 5.270 | 5.350 | 11,528 | +0.06(+1.13%) |
Jan 03, 2023 | 5.290 | 5.320 | 5.240 | 5.290 | 2,752 | +0.30(+6.01%) |
Dec 30, 2022 | 5.510 | 5.510 | 4.990 | 4.990 | 11,269 | -0.48(-8.78%) |
Dec 29, 2022 | 5.500 | 5.600 | 5.192 | 5.470 | 26,728 | +0.23(+4.39%) |
Dec 28, 2022 | 5.175 | 5.280 | 5.175 | 5.240 | 1,577 | +0.04(+0.77%) |
Dec 27, 2022 | 5.200 | 5.225 | 5.200 | 5.200 | 1,480 | +0.00(+0.00%) |
Dec 23, 2022 | 5.210 | 5.220 | 5.200 | 5.200 | 3,940 | -0.13(-2.44%) |
Dec 22, 2022 | 5.150 | 5.350 | 5.110 | 5.330 | 1,872 | +0.04(+0.76%) |
Dec 21, 2022 | 5.500 | 5.604 | 5.000 | 5.290 | 20,261 | -0.27(-4.86%) |
Dec 20, 2022 | 5.678 | 5.678 | 5.560 | 5.560 | 339 | +0.03(+0.54%) |
Dec 19, 2022 | 5.620 | 5.759 | 5.190 | 5.530 | 16,860 | -0.14(-2.47%) |
Dec 16, 2022 | 5.600 | 5.670 | 5.600 | 5.670 | 509 | -0.09(-1.56%) |
Dec 15, 2022 | 5.880 | 6.230 | 5.544 | 5.760 | 16,349 | -0.04(-0.78%) |
Dec 14, 2022 | 5.600 | 5.955 | 5.400 | 5.805 | 7,336 | +0.35(+6.51%) |
Dec 13, 2022 | 6.010 | 6.060 | 5.190 | 5.450 | 48,300 | -0.31(-5.38%) |
Dec 12, 2022 | 5.910 | 5.993 | 5.574 | 5.760 | 26,586 | +0.06(+1.05%) |
Dec 09, 2022 | 5.650 | 5.880 | 5.245 | 5.700 | 18,299 | +0.34(+6.34%) |
Dec 08, 2022 | 5.190 | 5.399 | 4.900 | 5.360 | 9,793 | +0.37(+7.41%) |
Dec 07, 2022 | 4.890 | 5.500 | 4.750 | 4.990 | 15,550 | +0.13(+2.67%) |
Dec 06, 2022 | 4.760 | 5.041 | 4.750 | 4.860 | 35,691 | +0.06(+1.25%) |
Dec 05, 2022 | 4.900 | 4.960 | 4.700 | 4.800 | 11,391 | -0.18(-3.61%) |
Dec 02, 2022 | 5.080 | 5.240 | 4.950 | 4.980 | 15,038 | -0.13(-2.54%) |
Dec 01, 2022 | 5.260 | 5.410 | 5.075 | 5.110 | 24,891 | -0.09(-1.73%) |
Nov 30, 2022 | 5.190 | 5.420 | 5.190 | 5.200 | 6,593 | -0.31(-5.63%) |
Nov 29, 2022 | 5.560 | 5.560 | 5.510 | 5.510 | 1,685 | -0.29(-5.00%) |
Nov 28, 2022 | 5.700 | 5.800 | 5.700 | 5.800 | 442 | -0.04(-0.68%) |
Nov 25, 2022 | 5.770 | 5.900 | 5.770 | 5.840 | 4,783 | +0.09(+1.57%) |
Nov 23, 2022 | 5.790 | 5.790 | 5.750 | 5.750 | 7,337 | -0.02(-0.35%) |
Nov 22, 2022 | 5.810 | 5.810 | 5.770 | 5.770 | 2,653 | -0.11(-1.87%) |
Nov 21, 2022 | 5.870 | 5.880 | 5.850 | 5.880 | 3,337 | +0.07(+1.20%) |
Nov 18, 2022 | 5.983 | 6.031 | 5.810 | 5.810 | 3,400 | +0.00(+0.00%) |
Nov 17, 2022 | 5.920 | 6.000 | 5.800 | 5.810 | 3,778 | -0.19(-3.17%) |
Nov 15, 2022 | 6.000 | 3 | +0.16(+2.74%) | |||
Nov 14, 2022 | 6.030 | 6.030 | 5.840 | 5.840 | 7,710 | -0.16(-2.67%) |
Nov 11, 2022 | 6.000 | 6.000 | 5.990 | 6.000 | 1,832 | +0.01(+0.17%) |
Nov 10, 2022 | 6.000 | 6.000 | 5.990 | 5.990 | 1,299 | +0.04(+0.67%) |
Nov 09, 2022 | 5.990 | 6.068 | 5.950 | 5.950 | 5,742 | +0.05(+0.85%) |
Nov 08, 2022 | 6.000 | 6.040 | 5.900 | 5.900 | 9,314 | +0.00(+0.00%) |
Nov 07, 2022 | 6.000 | 6.000 | 5.750 | 5.900 | 16,571 | +0.12(+2.08%) |
Nov 04, 2022 | 6.000 | 6.150 | 5.780 | 5.780 | 5,468 | -0.13(-2.20%) |
Nov 03, 2022 | 5.900 | 5.910 | 5.900 | 5.910 | 1,637 | +0.05(+0.85%) |
Nov 02, 2022 | 6.030 | 6.030 | 5.860 | 5.860 | 737 | +0.26(+4.71%) |