Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.100 | 2.190 | 2.064 | 2.130 | 16,510 | +0.06(+2.90%) |
Oct 30, 2023 | 2.030 | 2.110 | 1.980 | 2.070 | 13,086 | +0.06(+2.99%) |
Oct 27, 2023 | 1.970 | 2.100 | 1.970 | 2.010 | 15,196 | +0.01(+0.50%) |
Oct 26, 2023 | 2.050 | 2.050 | 1.950 | 2.000 | 21,907 | -0.06(-2.91%) |
Oct 25, 2023 | 2.150 | 2.195 | 2.030 | 2.060 | 24,495 | -0.08(-3.74%) |
Oct 24, 2023 | 2.110 | 2.285 | 2.054 | 2.140 | 17,827 | -0.04(-1.83%) |
Oct 23, 2023 | 2.250 | 2.320 | 2.160 | 2.180 | 28,212 | -0.10(-4.39%) |
Oct 20, 2023 | 2.350 | 2.370 | 2.267 | 2.280 | 17,931 | -0.07(-2.98%) |
Oct 19, 2023 | 2.400 | 2.470 | 2.350 | 2.350 | 10,359 | -0.03(-1.47%) |
Oct 18, 2023 | 2.490 | 2.490 | 2.380 | 2.385 | 13,766 | -0.19(-7.20%) |
Oct 17, 2023 | 2.670 | 2.790 | 2.537 | 2.570 | 23,515 | -0.10(-3.75%) |
Oct 16, 2023 | 2.460 | 2.740 | 2.331 | 2.670 | 32,632 | +0.13(+5.12%) |
Oct 13, 2023 | 2.740 | 2.740 | 2.470 | 2.540 | 7,885 | -0.03(-1.17%) |
Oct 12, 2023 | 2.700 | 2.700 | 2.354 | 2.570 | 33,908 | -0.03(-1.15%) |
Oct 11, 2023 | 2.730 | 2.856 | 2.600 | 2.600 | 17,488 | -0.16(-5.80%) |
Oct 10, 2023 | 2.620 | 2.815 | 2.613 | 2.760 | 14,417 | +0.08(+2.99%) |
Oct 09, 2023 | 2.880 | 2.880 | 2.670 | 2.680 | 10,441 | -0.17(-5.80%) |
Oct 06, 2023 | 2.740 | 2.870 | 2.610 | 2.845 | 36,258 | +0.10(+3.45%) |
Oct 05, 2023 | 2.710 | 2.870 | 2.690 | 2.750 | 26,765 | -0.01(-0.36%) |
Oct 04, 2023 | 2.850 | 2.856 | 2.600 | 2.760 | 17,871 | -0.14(-4.82%) |
Oct 03, 2023 | 2.940 | 2.960 | 2.861 | 2.900 | 9,882 | -0.09(-3.01%) |
Oct 02, 2023 | 2.970 | 3.030 | 2.900 | 2.990 | 9,644 | -0.03(-0.99%) |
Sep 29, 2023 | 2.950 | 3.020 | 2.860 | 3.020 | 12,456 | +0.08(+2.72%) |
Sep 28, 2023 | 3.040 | 3.065 | 2.940 | 2.940 | 10,299 | -0.08(-2.65%) |
Sep 27, 2023 | 2.930 | 3.145 | 2.930 | 3.020 | 19,276 | +0.10(+3.42%) |
Sep 26, 2023 | 2.790 | 2.960 | 2.790 | 2.920 | 12,953 | +0.03(+1.04%) |
Sep 25, 2023 | 2.850 | 2.990 | 2.890 | 2.890 | 19,330 | -0.12(-3.99%) |
Sep 22, 2023 | 3.100 | 3.120 | 2.940 | 3.010 | 19,974 | -0.07(-2.27%) |
Sep 21, 2023 | 3.250 | 3.250 | 3.000 | 3.080 | 15,445 | -0.17(-5.23%) |
Sep 20, 2023 | 3.280 | 3.345 | 3.250 | 3.250 | 18,119 | -0.08(-2.40%) |
Sep 19, 2023 | 3.420 | 3.420 | 3.297 | 3.330 | 10,496 | -0.09(-2.63%) |
Sep 18, 2023 | 3.440 | 3.471 | 3.340 | 3.420 | 11,817 | +0.09(+2.70%) |
Sep 15, 2023 | 3.560 | 3.670 | 3.330 | 3.330 | 100,785 | -0.29(-8.01%) |
Sep 14, 2023 | 3.610 | 3.700 | 3.520 | 3.620 | 14,805 | +0.09(+2.55%) |
Sep 13, 2023 | 3.570 | 3.720 | 3.530 | 3.530 | 5,667 | -0.09(-2.49%) |
Sep 12, 2023 | 3.590 | 3.720 | 3.590 | 3.620 | 21,800 | -0.01(-0.28%) |
Sep 11, 2023 | 3.570 | 3.727 | 3.530 | 3.630 | 15,540 | +0.03(+0.83%) |
Sep 08, 2023 | 3.640 | 3.655 | 3.540 | 3.600 | 15,829 | -0.04(-1.10%) |
Sep 07, 2023 | 3.750 | 3.750 | 3.640 | 3.640 | 9,173 | -0.04(-1.09%) |
Sep 06, 2023 | 3.820 | 3.820 | 3.620 | 3.680 | 10,232 | -0.11(-2.90%) |
Sep 05, 2023 | 3.860 | 3.860 | 3.730 | 3.790 | 11,105 | +0.01(+0.26%) |
Sep 01, 2023 | 3.790 | 3.870 | 3.670 | 3.780 | 17,175 | -0.01(-0.26%) |
Aug 31, 2023 | 3.800 | 3.955 | 3.760 | 3.790 | 17,084 | +0.00(+0.00%) |
Aug 30, 2023 | 3.870 | 3.945 | 3.790 | 3.790 | 8,525 | -0.10(-2.57%) |
Aug 29, 2023 | 3.850 | 3.915 | 3.751 | 3.890 | 16,071 | +0.11(+2.91%) |
Aug 28, 2023 | 3.980 | 4.030 | 3.740 | 3.780 | 49,544 | -0.25(-6.20%) |
Aug 25, 2023 | 3.890 | 4.030 | 3.841 | 4.030 | 13,530 | +0.10(+2.54%) |
Aug 24, 2023 | 3.740 | 3.930 | 3.740 | 3.930 | 23,397 | +0.00(+0.00%) |
Aug 23, 2023 | 3.800 | 3.930 | 3.761 | 3.930 | 22,130 | +0.09(+2.34%) |
Aug 22, 2023 | 3.740 | 3.840 | 3.736 | 3.840 | 13,992 | +0.02(+0.52%) |
Aug 21, 2023 | 3.720 | 3.820 | 3.669 | 3.820 | 9,381 | +0.07(+1.87%) |
Aug 18, 2023 | 3.600 | 3.760 | 3.520 | 3.750 | 18,616 | +0.10(+2.74%) |
Aug 17, 2023 | 3.500 | 3.670 | 3.500 | 3.650 | 26,013 | -0.01(-0.27%) |
Aug 16, 2023 | 3.730 | 3.750 | 3.510 | 3.660 | 31,635 | -0.18(-4.69%) |
Aug 15, 2023 | 3.840 | 3.850 | 3.700 | 3.840 | 26,813 | -0.01(-0.26%) |
Aug 14, 2023 | 4.040 | 4.040 | 3.850 | 3.850 | 25,906 | -0.11(-2.78%) |
Aug 11, 2023 | 3.990 | 4.060 | 3.946 | 3.960 | 17,693 | -0.04(-1.00%) |
Aug 10, 2023 | 4.010 | 4.073 | 3.950 | 4.000 | 17,575 | -0.01(-0.25%) |
Aug 09, 2023 | 4.100 | 4.199 | 4.010 | 4.010 | 8,914 | -0.11(-2.67%) |
Aug 08, 2023 | 4.310 | 4.310 | 4.093 | 4.120 | 17,705 | -0.06(-1.44%) |
Aug 07, 2023 | 4.220 | 4.280 | 4.100 | 4.180 | 9,543 | -0.08(-1.88%) |
Aug 04, 2023 | 4.240 | 4.350 | 4.100 | 4.260 | 36,630 | +0.05(+1.19%) |
Aug 03, 2023 | 4.150 | 4.240 | 4.125 | 4.210 | 19,064 | +0.04(+0.96%) |
Aug 02, 2023 | 4.110 | 4.170 | 4.047 | 4.170 | 18,334 | +0.06(+1.46%) |
Aug 01, 2023 | 4.050 | 4.200 | 4.010 | 4.110 | 33,895 | +0.05(+1.23%) |
Jul 31, 2023 | 4.030 | 4.120 | 4.000 | 4.060 | 15,007 | +0.06(+1.50%) |
Jul 28, 2023 | 4.120 | 4.120 | 3.970 | 4.000 | 18,311 | +0.02(+0.50%) |
Jul 27, 2023 | 4.150 | 4.150 | 3.970 | 3.980 | 15,044 | -0.12(-2.93%) |
Jul 26, 2023 | 4.040 | 4.230 | 3.960 | 4.100 | 19,580 | +0.07(+1.74%) |
Jul 25, 2023 | 4.150 | 4.171 | 3.930 | 4.030 | 31,475 | -0.11(-2.66%) |
Jul 24, 2023 | 4.260 | 4.270 | 4.060 | 4.140 | 15,401 | -0.06(-1.43%) |
Jul 21, 2023 | 4.140 | 4.280 | 4.140 | 4.200 | 26,546 | +0.06(+1.45%) |
Jul 20, 2023 | 4.060 | 4.150 | 3.980 | 4.140 | 17,599 | +0.09(+2.22%) |
Jul 19, 2023 | 3.960 | 4.050 | 3.960 | 4.050 | 15,519 | +0.05(+1.25%) |
Jul 18, 2023 | 4.040 | 4.050 | 3.962 | 4.000 | 18,585 | +0.03(+0.76%) |
Jul 17, 2023 | 3.940 | 4.002 | 3.921 | 3.970 | 14,909 | +0.04(+1.02%) |
Jul 14, 2023 | 3.950 | 4.020 | 3.900 | 3.930 | 11,525 | -0.01(-0.25%) |
Jul 13, 2023 | 3.950 | 4.050 | 3.900 | 3.940 | 26,848 | +0.00(+0.00%) |
Jul 12, 2023 | 3.960 | 3.980 | 3.910 | 3.940 | 9,463 | +0.00(+0.00%) |
Jul 11, 2023 | 3.980 | 3.990 | 3.920 | 3.940 | 12,351 | -0.01(-0.25%) |
Jul 10, 2023 | 3.970 | 4.090 | 3.930 | 3.950 | 34,726 | -0.12(-2.95%) |
Jul 07, 2023 | 4.010 | 4.270 | 4.000 | 4.070 | 15,927 | +0.08(+2.01%) |
Jul 06, 2023 | 4.110 | 4.160 | 3.990 | 3.990 | 13,915 | -0.15(-3.62%) |
Jul 05, 2023 | 4.200 | 4.320 | 4.065 | 4.140 | 16,567 | -0.04(-0.96%) |
Jul 03, 2023 | 4.080 | 4.280 | 4.079 | 4.180 | 14,523 | +0.06(+1.46%) |
Jun 30, 2023 | 4.200 | 4.340 | 4.130 | 4.120 | 51,834 | +0.01(+0.24%) |
Jun 29, 2023 | 3.920 | 4.110 | 3.850 | 4.110 | 28,069 | +0.16(+4.05%) |
Jun 28, 2023 | 4.000 | 4.010 | 3.830 | 3.950 | 30,122 | -0.05(-1.25%) |
Jun 27, 2023 | 3.950 | 4.000 | 3.911 | 4.000 | 14,971 | +0.05(+1.27%) |
Jun 26, 2023 | 3.940 | 4.000 | 3.850 | 3.950 | 17,743 | -0.11(-2.71%) |
Jun 23, 2023 | 3.920 | 4.060 | 3.800 | 4.060 | 40,335 | +0.09(+2.40%) |
Jun 22, 2023 | 3.910 | 4.000 | 3.895 | 3.965 | 17,884 | +0.02(+0.63%) |
Jun 21, 2023 | 3.920 | 3.970 | 3.841 | 3.940 | 21,291 | +0.02(+0.51%) |
Jun 20, 2023 | 3.800 | 3.970 | 3.800 | 3.920 | 36,960 | +0.07(+1.82%) |
Jun 16, 2023 | 3.850 | 3.990 | 3.800 | 3.850 | 87,428 | +0.01(+0.26%) |
Jun 15, 2023 | 3.800 | 3.960 | 3.780 | 3.840 | 24,710 | +0.06(+1.59%) |
Jun 14, 2023 | 3.830 | 3.927 | 3.742 | 3.780 | 54,186 | +0.01(+0.27%) |
Jun 13, 2023 | 4.080 | 4.080 | 3.730 | 3.770 | 71,707 | -0.13(-3.33%) |
Jun 12, 2023 | 4.000 | 4.010 | 3.890 | 3.900 | 24,031 | -0.13(-3.23%) |
Jun 09, 2023 | 4.040 | 4.134 | 3.980 | 4.030 | 31,717 | +0.01(+0.25%) |
Jun 08, 2023 | 4.010 | 4.067 | 3.986 | 4.020 | 19,286 | +0.05(+1.26%) |
Jun 07, 2023 | 4.430 | 4.430 | 3.960 | 3.970 | 73,249 | -0.48(-10.79%) |
Jun 06, 2023 | 4.320 | 4.500 | 4.320 | 4.450 | 17,260 | +0.09(+2.06%) |
Jun 05, 2023 | 4.440 | 4.492 | 4.300 | 4.360 | 13,456 | -0.04(-0.91%) |
Jun 02, 2023 | 4.020 | 4.430 | 4.020 | 4.400 | 24,007 | +0.25(+6.02%) |
Jun 01, 2023 | 4.190 | 4.340 | 4.117 | 4.150 | 28,418 | +0.00(+0.00%) |
May 31, 2023 | 4.080 | 4.194 | 4.030 | 4.150 | 7,594 | +0.04(+0.97%) |
May 30, 2023 | 3.810 | 4.110 | 3.810 | 4.110 | 20,626 | +0.25(+6.48%) |
May 26, 2023 | 3.850 | 3.982 | 3.785 | 3.860 | 19,472 | +0.02(+0.52%) |
May 25, 2023 | 4.280 | 4.340 | 3.750 | 3.840 | 41,074 | -0.49(-11.32%) |
May 24, 2023 | 4.490 | 4.500 | 4.320 | 4.330 | 11,608 | -0.16(-3.56%) |
May 23, 2023 | 4.310 | 4.520 | 4.270 | 4.490 | 22,620 | +0.18(+4.18%) |
May 22, 2023 | 4.380 | 4.410 | 4.230 | 4.310 | 14,898 | -0.01(-0.23%) |
May 19, 2023 | 4.240 | 4.450 | 4.240 | 4.320 | 26,974 | +0.08(+1.89%) |
May 18, 2023 | 4.160 | 4.250 | 4.080 | 4.240 | 21,602 | +0.05(+1.19%) |
May 17, 2023 | 4.180 | 4.350 | 4.050 | 4.190 | 28,557 | -0.21(-4.77%) |
May 16, 2023 | 4.640 | 4.700 | 4.310 | 4.400 | 39,225 | +0.01(+0.23%) |
May 15, 2023 | 4.420 | 4.725 | 4.140 | 4.390 | 77,332 | +0.00(+0.00%) |
May 12, 2023 | 4.000 | 4.590 | 3.885 | 4.390 | 99,370 | +0.39(+9.75%) |
May 11, 2023 | 3.860 | 4.000 | 3.650 | 4.000 | 320,460 | +0.13(+3.36%) |
May 10, 2023 | 3.790 | 4.000 | 3.790 | 3.870 | 29,406 | +0.03(+0.78%) |
May 09, 2023 | 3.790 | 3.900 | 3.790 | 3.840 | 27,873 | -0.04(-1.03%) |
May 08, 2023 | 3.890 | 3.924 | 3.820 | 3.880 | 32,407 | +0.05(+1.31%) |
May 05, 2023 | 4.040 | 4.122 | 3.771 | 3.830 | 45,594 | -0.22(-5.43%) |
May 04, 2023 | 3.750 | 4.070 | 3.720 | 4.050 | 30,699 | +0.22(+5.74%) |
May 03, 2023 | 3.720 | 3.880 | 3.645 | 3.830 | 40,224 | +0.14(+3.79%) |
May 02, 2023 | 3.440 | 3.700 | 3.365 | 3.690 | 33,088 | +0.27(+7.89%) |
May 01, 2023 | 3.540 | 3.690 | 3.300 | 3.420 | 114,060 | -0.12(-3.39%) |
Apr 28, 2023 | 3.650 | 3.660 | 3.500 | 3.540 | 50,352 | -0.09(-2.48%) |
Apr 27, 2023 | 3.600 | 3.630 | 3.515 | 3.630 | 19,994 | +0.10(+2.83%) |
Apr 26, 2023 | 3.610 | 3.638 | 3.510 | 3.530 | 24,581 | -0.08(-2.22%) |
Apr 25, 2023 | 3.590 | 3.700 | 3.560 | 3.610 | 10,979 | -0.09(-2.43%) |
Apr 24, 2023 | 3.700 | 3.747 | 3.600 | 3.700 | 24,631 | -0.04(-1.07%) |
Apr 21, 2023 | 3.660 | 3.800 | 3.630 | 3.740 | 36,894 | +0.05(+1.36%) |
Apr 20, 2023 | 3.700 | 3.735 | 3.601 | 3.690 | 14,476 | +0.00(+0.00%) |
Apr 19, 2023 | 3.560 | 3.730 | 3.550 | 3.690 | 20,298 | +0.05(+1.37%) |
Apr 18, 2023 | 3.630 | 3.753 | 3.540 | 3.640 | 15,983 | -0.03(-0.82%) |
Apr 17, 2023 | 3.750 | 3.810 | 3.480 | 3.670 | 156,541 | +0.05(+1.38%) |
Apr 14, 2023 | 3.660 | 3.750 | 3.590 | 3.620 | 21,807 | -0.16(-4.23%) |
Apr 13, 2023 | 3.690 | 3.800 | 3.560 | 3.780 | 15,418 | +0.15(+4.13%) |
Apr 12, 2023 | 3.680 | 3.720 | 3.610 | 3.630 | 31,354 | -0.02(-0.55%) |
Apr 11, 2023 | 3.540 | 3.690 | 3.530 | 3.650 | 32,874 | +0.07(+1.96%) |
Apr 10, 2023 | 3.500 | 3.670 | 3.485 | 3.580 | 37,520 | +0.02(+0.56%) |
Apr 06, 2023 | 3.620 | 3.720 | 3.500 | 3.560 | 20,337 | -0.09(-2.47%) |
Apr 05, 2023 | 3.700 | 3.700 | 3.580 | 3.650 | 3,579 | -0.02(-0.54%) |
Apr 04, 2023 | 3.690 | 3.718 | 3.600 | 3.670 | 7,910 | -0.04(-1.08%) |
Apr 03, 2023 | 3.660 | 3.830 | 3.585 | 3.710 | 21,177 | -0.04(-1.07%) |
Mar 31, 2023 | 3.660 | 3.850 | 3.630 | 3.750 | 28,211 | +0.05(+1.35%) |
Mar 30, 2023 | 3.540 | 3.702 | 3.434 | 3.700 | 12,528 | +0.16(+4.52%) |
Mar 29, 2023 | 3.570 | 3.670 | 3.470 | 3.540 | 32,991 | +0.05(+1.43%) |
Mar 28, 2023 | 3.610 | 3.660 | 3.470 | 3.490 | 41,068 | -0.22(-6.06%) |
Mar 27, 2023 | 3.840 | 3.840 | 3.530 | 3.715 | 90,044 | -0.15(-3.76%) |
Mar 24, 2023 | 3.590 | 3.900 | 3.442 | 3.860 | 59,757 | +0.27(+7.52%) |
Mar 23, 2023 | 3.410 | 3.590 | 3.410 | 3.590 | 54,691 | +0.19(+5.59%) |
Mar 22, 2023 | 3.490 | 3.580 | 3.400 | 3.400 | 28,078 | -0.12(-3.41%) |
Mar 21, 2023 | 3.640 | 3.640 | 3.460 | 3.520 | 46,442 | -0.05(-1.40%) |
Mar 20, 2023 | 3.380 | 3.580 | 3.310 | 3.570 | 60,978 | +0.09(+2.59%) |
Mar 17, 2023 | 3.470 | 3.510 | 3.250 | 3.480 | 41,516 | +0.03(+0.87%) |
Mar 16, 2023 | 3.610 | 3.626 | 3.380 | 3.450 | 54,167 | -0.20(-5.48%) |
Mar 15, 2023 | 3.700 | 3.800 | 3.590 | 3.650 | 47,321 | -0.16(-4.20%) |
Mar 14, 2023 | 3.920 | 4.310 | 3.805 | 3.810 | 38,333 | -0.05(-1.30%) |
Mar 13, 2023 | 3.770 | 3.980 | 3.750 | 3.860 | 21,587 | -0.02(-0.52%) |
Mar 10, 2023 | 4.280 | 4.350 | 3.830 | 3.880 | 61,518 | -0.48(-11.01%) |
Mar 09, 2023 | 4.570 | 4.690 | 4.301 | 4.360 | 28,038 | -0.31(-6.64%) |
Mar 08, 2023 | 4.530 | 4.680 | 4.391 | 4.670 | 10,173 | +0.12(+2.64%) |
Mar 07, 2023 | 4.670 | 4.830 | 4.250 | 4.550 | 99,897 | -0.20(-4.21%) |
Mar 06, 2023 | 4.910 | 4.990 | 4.720 | 4.750 | 21,767 | -0.20(-4.04%) |
Mar 03, 2023 | 5.030 | 5.030 | 4.820 | 4.950 | 20,794 | -0.05(-1.00%) |
Mar 02, 2023 | 4.860 | 5.000 | 4.850 | 5.000 | 13,971 | +0.09(+1.83%) |
Mar 01, 2023 | 4.870 | 5.020 | 4.830 | 4.910 | 34,250 | -0.05(-1.01%) |
Feb 28, 2023 | 4.900 | 4.970 | 4.750 | 4.960 | 9,442 | +0.02(+0.40%) |
Feb 27, 2023 | 5.010 | 5.030 | 4.752 | 4.940 | 31,300 | -0.05(-1.00%) |
Feb 24, 2023 | 4.900 | 5.030 | 4.838 | 4.990 | 36,784 | +0.01(+0.20%) |
Feb 23, 2023 | 5.110 | 5.210 | 4.890 | 4.980 | 25,313 | -0.06(-1.19%) |
Feb 22, 2023 | 5.150 | 5.300 | 5.040 | 5.040 | 27,707 | -0.08(-1.56%) |
Feb 21, 2023 | 5.290 | 5.300 | 5.050 | 5.120 | 13,556 | -0.15(-2.85%) |
Feb 17, 2023 | 5.190 | 5.350 | 5.100 | 5.270 | 48,160 | +0.08(+1.54%) |
Feb 16, 2023 | 5.110 | 5.190 | 5.010 | 5.190 | 23,315 | +0.06(+1.17%) |
Feb 15, 2023 | 4.980 | 5.180 | 4.980 | 5.130 | 17,151 | +0.10(+1.99%) |
Feb 14, 2023 | 5.010 | 5.060 | 4.920 | 5.030 | 16,204 | +0.02(+0.40%) |
Feb 13, 2023 | 5.050 | 5.090 | 4.880 | 5.010 | 24,755 | +0.01(+0.20%) |
Feb 10, 2023 | 4.950 | 5.090 | 4.910 | 5.000 | 23,716 | +0.02(+0.40%) |
Feb 09, 2023 | 5.140 | 5.194 | 4.950 | 4.980 | 28,901 | -0.21(-4.05%) |
Feb 08, 2023 | 5.110 | 5.270 | 5.080 | 5.190 | 17,307 | -0.05(-0.95%) |
Feb 07, 2023 | 5.110 | 5.300 | 5.100 | 5.240 | 17,319 | +0.08(+1.55%) |
Feb 06, 2023 | 5.150 | 5.330 | 5.120 | 5.160 | 30,832 | -0.04(-0.77%) |
Feb 03, 2023 | 5.320 | 5.400 | 5.150 | 5.200 | 34,511 | -0.05(-0.95%) |
Feb 02, 2023 | 5.400 | 5.480 | 5.150 | 5.250 | 71,496 | -0.06(-1.13%) |
Feb 01, 2023 | 5.150 | 5.367 | 5.150 | 5.310 | 24,069 | +0.04(+0.76%) |
Jan 31, 2023 | 5.180 | 5.300 | 5.180 | 5.270 | 24,590 | +0.05(+0.96%) |
Jan 30, 2023 | 5.200 | 5.440 | 5.170 | 5.220 | 41,544 | -0.12(-2.25%) |
Jan 27, 2023 | 5.070 | 5.510 | 5.040 | 5.340 | 224,859 | +0.26(+5.12%) |
Jan 26, 2023 | 5.170 | 5.340 | 5.010 | 5.080 | 62,671 | -0.13(-2.50%) |
Jan 25, 2023 | 5.100 | 5.350 | 5.100 | 5.210 | 34,142 | -0.03(-0.57%) |
Jan 24, 2023 | 5.260 | 5.430 | 5.160 | 5.240 | 52,369 | -0.08(-1.50%) |
Jan 23, 2023 | 5.380 | 5.550 | 5.300 | 5.320 | 53,910 | -0.17(-3.10%) |
Jan 20, 2023 | 5.250 | 5.490 | 5.250 | 5.490 | 13,920 | +0.14(+2.62%) |
Jan 19, 2023 | 5.430 | 5.430 | 5.280 | 5.350 | 13,629 | -0.04(-0.74%) |
Jan 18, 2023 | 5.470 | 5.640 | 5.260 | 5.390 | 39,580 | -0.13(-2.36%) |
Jan 17, 2023 | 5.300 | 5.600 | 5.260 | 5.520 | 53,720 | +0.12(+2.22%) |
Jan 13, 2023 | 5.300 | 5.500 | 5.150 | 5.400 | 36,534 | +0.00(+0.00%) |
Jan 12, 2023 | 5.080 | 5.440 | 5.020 | 5.400 | 50,549 | +0.23(+4.45%) |
Jan 11, 2023 | 5.510 | 5.610 | 5.035 | 5.170 | 148,250 | -0.47(-8.33%) |
Jan 10, 2023 | 5.280 | 5.640 | 5.280 | 5.640 | 29,061 | +0.31(+5.82%) |
Jan 09, 2023 | 5.370 | 5.730 | 5.220 | 5.330 | 61,827 | -0.17(-3.09%) |
Jan 06, 2023 | 5.810 | 5.890 | 5.310 | 5.500 | 55,679 | -0.15(-2.65%) |
Jan 05, 2023 | 6.300 | 6.300 | 5.650 | 5.650 | 42,869 | -0.60(-9.60%) |
Jan 04, 2023 | 6.010 | 6.270 | 5.900 | 6.250 | 42,410 | +0.00(+0.00%) |
Jan 03, 2023 | 6.130 | 6.490 | 5.610 | 6.250 | 98,193 | +0.66(+11.81%) |
Dec 30, 2022 | 5.470 | 5.620 | 5.080 | 5.590 | 71,383 | -0.04(-0.71%) |
Dec 29, 2022 | 5.640 | 5.750 | 5.400 | 5.630 | 79,056 | -0.02(-0.35%) |
Dec 28, 2022 | 5.250 | 5.660 | 5.082 | 5.650 | 44,772 | +0.41(+7.82%) |
Dec 27, 2022 | 5.460 | 5.620 | 4.950 | 5.240 | 224,857 | -0.38(-6.76%) |
Dec 23, 2022 | 5.750 | 5.750 | 5.415 | 5.620 | 78,361 | -0.24(-4.10%) |
Dec 22, 2022 | 5.980 | 6.042 | 5.770 | 5.860 | 19,390 | -0.26(-4.25%) |
Dec 21, 2022 | 6.560 | 6.600 | 6.025 | 6.120 | 69,649 | -0.59(-8.79%) |
Dec 20, 2022 | 6.730 | 6.750 | 6.400 | 6.710 | 57,370 | -0.26(-3.73%) |
Dec 19, 2022 | 6.940 | 6.970 | 6.350 | 6.970 | 95,980 | -0.12(-1.69%) |
Dec 16, 2022 | 6.640 | 7.180 | 6.470 | 7.090 | 527,679 | +0.46(+6.94%) |
Dec 15, 2022 | 6.550 | 6.990 | 6.396 | 6.630 | 91,630 | -0.37(-5.29%) |
Dec 14, 2022 | 6.570 | 7.100 | 6.570 | 7.000 | 95,253 | +0.28(+4.17%) |
Dec 13, 2022 | 6.970 | 7.100 | 6.320 | 6.720 | 118,305 | +0.04(+0.60%) |
Dec 12, 2022 | 6.430 | 6.900 | 6.430 | 6.680 | 132,098 | +0.26(+4.05%) |
Dec 09, 2022 | 5.980 | 6.570 | 5.970 | 6.420 | 176,776 | +0.44(+7.36%) |
Dec 08, 2022 | 6.010 | 6.470 | 5.755 | 5.980 | 197,672 | -0.03(-0.50%) |
Dec 07, 2022 | 5.140 | 6.200 | 5.090 | 6.010 | 328,169 | +0.61(+11.30%) |
Dec 06, 2022 | 4.950 | 5.450 | 4.600 | 5.400 | 280,091 | +0.28(+5.47%) |
Dec 05, 2022 | 4.550 | 6.070 | 4.480 | 5.120 | 3,476,168 | +0.67(+15.06%) |
Dec 02, 2022 | 4.270 | 4.480 | 4.270 | 4.450 | 27,091 | +0.08(+1.83%) |
Dec 01, 2022 | 4.560 | 4.600 | 4.292 | 4.370 | 47,066 | -0.21(-4.59%) |
Nov 30, 2022 | 4.870 | 4.870 | 4.450 | 4.580 | 139,398 | -0.22(-4.58%) |
Nov 29, 2022 | 4.250 | 4.916 | 4.250 | 4.800 | 45,504 | +0.57(+13.48%) |
Nov 28, 2022 | 4.370 | 4.450 | 4.200 | 4.230 | 96,077 | -0.23(-5.16%) |
Nov 25, 2022 | 4.250 | 4.620 | 4.250 | 4.460 | 36,956 | +0.25(+5.94%) |
Nov 23, 2022 | 4.350 | 4.610 | 4.140 | 4.210 | 71,775 | -0.24(-5.39%) |
Nov 22, 2022 | 4.460 | 4.680 | 4.440 | 4.450 | 40,689 | -0.11(-2.41%) |
Nov 21, 2022 | 5.040 | 5.100 | 4.460 | 4.560 | 56,920 | -0.48(-9.52%) |
Nov 18, 2022 | 5.170 | 5.230 | 5.020 | 5.040 | 41,111 | -0.28(-5.26%) |
Nov 17, 2022 | 5.400 | 5.410 | 4.900 | 5.320 | 136,915 | -0.14(-2.56%) |
Nov 16, 2022 | 5.820 | 5.930 | 5.460 | 5.460 | 25,736 | -0.47(-7.93%) |
Nov 15, 2022 | 5.850 | 6.144 | 5.810 | 5.930 | 125,853 | -0.53(-8.20%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.350 | 6.460 | 61,632 | -0.52(-7.45%) |
Nov 11, 2022 | 6.090 | 6.980 | 5.920 | 6.980 | 68,215 | +0.81(+13.13%) |
Nov 10, 2022 | 5.350 | 6.230 | 5.350 | 6.170 | 66,839 | +0.87(+16.42%) |
Nov 09, 2022 | 5.140 | 5.340 | 5.140 | 5.300 | 20,793 | +0.04(+0.76%) |
Nov 08, 2022 | 5.360 | 5.390 | 5.170 | 5.260 | 27,573 | -0.08(-1.50%) |
Nov 07, 2022 | 5.360 | 5.480 | 5.190 | 5.340 | 33,398 | +0.06(+1.14%) |
Nov 04, 2022 | 5.500 | 5.500 | 5.120 | 5.280 | 29,325 | -0.14(-2.58%) |
Nov 03, 2022 | 5.400 | 5.610 | 5.300 | 5.420 | 34,326 | -0.04(-0.73%) |
Nov 02, 2022 | 5.850 | 5.880 | 5.400 | 5.460 | 69,296 | -0.47(-7.93%) |