Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 3.550 | 3.550 | 3.370 | 3.380 | 234,707 | -0.16(-4.52%) |
Jun 29, 2023 | 3.630 | 3.700 | 3.530 | 3.540 | 160,258 | -0.08(-2.21%) |
Jun 28, 2023 | 3.710 | 3.710 | 3.600 | 3.620 | 168,264 | -0.09(-2.43%) |
Jun 27, 2023 | 3.510 | 3.770 | 3.480 | 3.710 | 289,178 | +0.19(+5.40%) |
Jun 26, 2023 | 3.350 | 3.560 | 3.330 | 3.520 | 286,240 | +0.15(+4.45%) |
Jun 23, 2023 | 3.400 | 3.480 | 3.340 | 3.370 | 567,420 | +0.03(+0.90%) |
Jun 22, 2023 | 3.360 | 3.380 | 3.270 | 3.340 | 213,981 | -0.04(-1.18%) |
Jun 21, 2023 | 3.340 | 3.440 | 3.320 | 3.380 | 319,282 | +0.04(+1.20%) |
Jun 20, 2023 | 3.350 | 3.390 | 3.235 | 3.340 | 287,649 | -0.01(-0.30%) |
Jun 16, 2023 | 3.370 | 3.380 | 3.285 | 3.350 | 400,114 | +0.02(+0.60%) |
Jun 15, 2023 | 3.420 | 3.440 | 3.305 | 3.330 | 403,248 | -0.10(-2.92%) |
Jun 14, 2023 | 3.400 | 3.475 | 3.390 | 3.430 | 419,357 | +0.02(+0.59%) |
Jun 13, 2023 | 3.410 | 3.495 | 3.400 | 3.410 | 186,998 | -0.01(-0.29%) |
Jun 12, 2023 | 3.430 | 3.495 | 3.400 | 3.420 | 237,388 | +0.00(+0.00%) |
Jun 09, 2023 | 3.370 | 3.440 | 3.300 | 3.420 | 342,733 | +0.02(+0.59%) |
Jun 08, 2023 | 3.600 | 3.600 | 3.400 | 3.400 | 338,218 | -0.20(-5.56%) |
Jun 07, 2023 | 3.450 | 3.690 | 3.450 | 3.600 | 1,277,764 | +0.20(+5.88%) |
Jun 06, 2023 | 3.380 | 3.540 | 3.350 | 3.400 | 1,562,182 | +0.01(+0.29%) |
Jun 05, 2023 | 3.460 | 3.480 | 3.335 | 3.390 | 282,283 | -0.07(-2.02%) |
Jun 02, 2023 | 3.430 | 3.460 | 3.330 | 3.460 | 376,755 | +0.09(+2.67%) |
Jun 01, 2023 | 3.350 | 3.436 | 3.320 | 3.370 | 458,351 | +0.02(+0.60%) |
May 31, 2023 | 3.390 | 3.440 | 3.305 | 3.350 | 429,834 | -0.03(-0.89%) |
May 30, 2023 | 3.310 | 3.410 | 3.280 | 3.380 | 422,414 | +0.11(+3.36%) |
May 26, 2023 | 3.210 | 3.285 | 3.190 | 3.270 | 536,564 | +0.06(+1.87%) |
May 25, 2023 | 3.240 | 3.261 | 3.115 | 3.210 | 329,934 | -0.03(-0.93%) |
May 24, 2023 | 3.230 | 3.250 | 3.160 | 3.240 | 401,096 | -0.01(-0.31%) |
May 23, 2023 | 3.330 | 3.370 | 3.235 | 3.250 | 508,777 | -0.08(-2.40%) |
May 22, 2023 | 3.290 | 3.350 | 3.240 | 3.330 | 650,864 | +0.07(+2.15%) |
May 19, 2023 | 3.500 | 3.550 | 3.210 | 3.260 | 1,641,127 | -0.55(-14.44%) |
May 18, 2023 | 3.790 | 3.850 | 3.700 | 3.810 | 199,833 | +0.02(+0.66%) |
May 17, 2023 | 3.700 | 3.820 | 3.670 | 3.785 | 353,083 | +0.12(+3.42%) |
May 16, 2023 | 3.840 | 3.860 | 3.650 | 3.660 | 283,551 | -0.20(-5.18%) |
May 15, 2023 | 3.910 | 3.940 | 3.760 | 3.860 | 345,901 | -0.04(-1.03%) |
May 12, 2023 | 3.950 | 4.016 | 3.860 | 3.900 | 942,174 | -0.02(-0.51%) |
May 11, 2023 | 4.560 | 4.800 | 3.810 | 3.920 | 1,976,025 | -0.94(-19.34%) |
May 10, 2023 | 4.900 | 4.945 | 4.740 | 4.860 | 304,569 | +0.03(+0.62%) |
May 09, 2023 | 4.720 | 4.850 | 4.700 | 4.830 | 139,410 | +0.08(+1.58%) |
May 08, 2023 | 4.720 | 4.770 | 4.680 | 4.755 | 146,523 | +0.05(+1.17%) |
May 05, 2023 | 4.800 | 4.817 | 4.670 | 4.700 | 109,865 | +0.00(+0.00%) |
May 04, 2023 | 4.750 | 4.810 | 4.640 | 4.700 | 202,754 | -0.07(-1.47%) |
May 03, 2023 | 4.820 | 4.920 | 4.770 | 4.770 | 186,539 | -0.03(-0.63%) |
May 02, 2023 | 4.960 | 4.980 | 4.800 | 4.800 | 209,395 | -0.17(-3.32%) |
May 01, 2023 | 4.890 | 5.003 | 4.890 | 4.965 | 207,891 | +0.02(+0.51%) |
Apr 28, 2023 | 4.800 | 4.950 | 4.770 | 4.940 | 368,844 | +0.11(+2.28%) |
Apr 27, 2023 | 4.820 | 4.950 | 4.760 | 4.830 | 471,248 | +0.18(+3.87%) |
Apr 26, 2023 | 4.650 | 4.710 | 4.570 | 4.650 | 460,345 | +0.01(+0.11%) |
Apr 25, 2023 | 4.710 | 4.745 | 4.640 | 4.645 | 186,889 | -0.12(-2.42%) |
Apr 24, 2023 | 4.900 | 4.910 | 4.720 | 4.760 | 261,545 | -0.11(-2.26%) |
Apr 21, 2023 | 4.890 | 4.915 | 4.820 | 4.870 | 241,029 | -0.02(-0.41%) |
Apr 20, 2023 | 4.910 | 4.970 | 4.880 | 4.890 | 247,385 | -0.01(-0.20%) |
Apr 19, 2023 | 4.900 | 5.005 | 4.850 | 4.900 | 235,365 | -0.05(-1.11%) |
Apr 18, 2023 | 5.120 | 5.120 | 4.890 | 4.955 | 737,067 | -0.13(-2.65%) |
Apr 17, 2023 | 5.210 | 5.210 | 4.900 | 5.090 | 516,628 | -0.07(-1.36%) |
Apr 14, 2023 | 5.210 | 5.290 | 5.085 | 5.160 | 271,111 | -0.05(-0.96%) |
Apr 13, 2023 | 5.000 | 5.245 | 4.900 | 5.210 | 1,064,798 | +0.22(+4.41%) |
Apr 12, 2023 | 5.160 | 5.240 | 4.900 | 4.990 | 910,136 | -0.08(-1.58%) |
Apr 11, 2023 | 4.970 | 5.170 | 4.960 | 5.070 | 138,314 | +0.14(+2.84%) |
Apr 10, 2023 | 4.650 | 4.960 | 4.650 | 4.930 | 147,673 | +0.22(+4.67%) |
Apr 06, 2023 | 4.720 | 4.770 | 4.600 | 4.710 | 320,343 | -0.01(-0.21%) |
Apr 05, 2023 | 4.920 | 5.010 | 4.710 | 4.720 | 210,376 | -0.24(-4.84%) |
Apr 04, 2023 | 5.050 | 5.070 | 4.871 | 4.960 | 145,842 | -0.04(-0.80%) |
Apr 03, 2023 | 4.870 | 5.005 | 4.790 | 5.000 | 268,457 | +0.15(+3.09%) |
Mar 31, 2023 | 4.760 | 4.860 | 4.700 | 4.850 | 210,289 | +0.15(+3.19%) |
Mar 30, 2023 | 4.700 | 4.810 | 4.680 | 4.700 | 269,661 | -0.05(-1.05%) |
Mar 29, 2023 | 4.720 | 4.750 | 4.600 | 4.750 | 214,155 | +0.10(+2.15%) |
Mar 28, 2023 | 4.710 | 4.740 | 4.610 | 4.650 | 246,951 | -0.08(-1.69%) |
Mar 27, 2023 | 4.750 | 4.842 | 4.670 | 4.730 | 184,538 | +0.06(+1.28%) |
Mar 24, 2023 | 4.880 | 5.010 | 4.640 | 4.670 | 304,182 | -0.28(-5.66%) |
Mar 23, 2023 | 5.170 | 5.200 | 4.900 | 4.950 | 295,514 | -0.16(-3.13%) |
Mar 22, 2023 | 4.960 | 5.180 | 4.960 | 5.110 | 351,736 | +0.21(+4.29%) |
Mar 21, 2023 | 4.880 | 4.970 | 4.860 | 4.900 | 165,439 | +0.09(+1.87%) |
Mar 20, 2023 | 4.810 | 5.100 | 4.775 | 4.810 | 129,672 | +0.03(+0.63%) |
Mar 17, 2023 | 4.750 | 4.850 | 4.610 | 4.780 | 416,954 | +0.00(+0.00%) |
Mar 16, 2023 | 4.780 | 4.900 | 4.735 | 4.780 | 159,083 | -0.10(-2.05%) |
Mar 15, 2023 | 4.910 | 4.960 | 4.760 | 4.880 | 191,715 | -0.21(-4.13%) |
Mar 14, 2023 | 4.930 | 5.220 | 4.920 | 5.090 | 361,962 | +0.27(+5.60%) |
Mar 13, 2023 | 5.190 | 5.290 | 4.740 | 4.820 | 590,279 | -0.42(-8.02%) |
Mar 10, 2023 | 5.400 | 5.520 | 5.230 | 5.240 | 375,221 | -0.16(-2.96%) |
Mar 09, 2023 | 6.050 | 6.050 | 5.310 | 5.400 | 703,409 | -0.55(-9.24%) |
Mar 08, 2023 | 5.950 | 6.000 | 5.870 | 5.950 | 134,491 | +0.01(+0.17%) |
Mar 07, 2023 | 5.890 | 6.100 | 5.890 | 5.940 | 149,977 | +0.06(+1.02%) |
Mar 06, 2023 | 6.000 | 6.140 | 5.850 | 5.880 | 310,795 | -0.07(-1.18%) |
Mar 03, 2023 | 6.060 | 6.060 | 5.900 | 5.950 | 494,982 | -0.07(-1.16%) |
Mar 02, 2023 | 5.880 | 6.060 | 5.880 | 6.020 | 63,284 | +0.09(+1.52%) |
Mar 01, 2023 | 5.830 | 5.950 | 5.790 | 5.930 | 71,384 | +0.09(+1.54%) |
Feb 28, 2023 | 5.870 | 5.980 | 5.810 | 5.840 | 103,333 | -0.06(-1.02%) |
Feb 27, 2023 | 5.980 | 6.055 | 5.840 | 5.900 | 107,346 | +0.02(+0.34%) |
Feb 24, 2023 | 5.880 | 5.990 | 5.715 | 5.880 | 121,650 | -0.10(-1.67%) |
Feb 23, 2023 | 6.150 | 6.150 | 5.920 | 5.980 | 52,919 | -0.07(-1.16%) |
Feb 22, 2023 | 5.850 | 6.090 | 5.830 | 6.050 | 111,935 | +0.15(+2.54%) |
Feb 21, 2023 | 6.080 | 6.230 | 5.820 | 5.900 | 111,956 | -0.25(-4.07%) |
Feb 17, 2023 | 6.150 | 6.230 | 5.960 | 6.150 | 117,339 | +0.03(+0.49%) |
Feb 16, 2023 | 6.070 | 6.330 | 6.000 | 6.120 | 84,376 | +0.01(+0.16%) |
Feb 15, 2023 | 6.000 | 6.280 | 5.930 | 6.110 | 159,628 | +0.11(+1.83%) |
Feb 14, 2023 | 5.920 | 6.057 | 5.820 | 6.000 | 152,066 | +0.06(+1.01%) |
Feb 13, 2023 | 5.890 | 6.100 | 5.850 | 5.940 | 122,084 | +0.01(+0.17%) |
Feb 10, 2023 | 6.080 | 6.135 | 5.800 | 5.930 | 125,494 | -0.13(-2.15%) |
Feb 09, 2023 | 6.430 | 6.450 | 6.040 | 6.060 | 130,719 | -0.28(-4.42%) |
Feb 08, 2023 | 6.510 | 6.510 | 6.270 | 6.340 | 119,286 | -0.17(-2.61%) |
Feb 07, 2023 | 6.410 | 6.540 | 6.320 | 6.510 | 120,216 | +0.10(+1.56%) |
Feb 06, 2023 | 6.350 | 6.490 | 6.310 | 6.410 | 118,179 | +0.04(+0.63%) |
Feb 03, 2023 | 6.480 | 6.550 | 6.285 | 6.370 | 120,188 | -0.18(-2.75%) |
Feb 02, 2023 | 6.440 | 6.550 | 6.350 | 6.550 | 182,148 | +0.18(+2.83%) |
Feb 01, 2023 | 6.300 | 6.435 | 6.205 | 6.370 | 123,139 | +0.08(+1.27%) |
Jan 31, 2023 | 5.950 | 6.390 | 5.940 | 6.290 | 449,476 | +0.34(+5.71%) |
Jan 30, 2023 | 5.950 | 6.020 | 5.905 | 5.950 | 62,689 | -0.07(-1.16%) |
Jan 27, 2023 | 6.060 | 6.080 | 5.910 | 6.020 | 57,789 | -0.05(-0.82%) |
Jan 26, 2023 | 6.080 | 6.150 | 6.000 | 6.070 | 68,048 | +0.03(+0.50%) |
Jan 25, 2023 | 5.930 | 6.140 | 5.820 | 6.040 | 70,802 | +0.09(+1.51%) |
Jan 24, 2023 | 6.140 | 6.140 | 5.920 | 5.950 | 70,025 | -0.21(-3.41%) |
Jan 23, 2023 | 6.160 | 6.250 | 6.060 | 6.160 | 56,681 | +0.02(+0.33%) |
Jan 20, 2023 | 5.940 | 6.170 | 5.850 | 6.140 | 118,721 | +0.28(+4.78%) |
Jan 19, 2023 | 5.800 | 5.910 | 5.520 | 5.860 | 125,226 | +0.03(+0.51%) |
Jan 18, 2023 | 6.260 | 6.260 | 5.810 | 5.830 | 80,285 | -0.36(-5.82%) |
Jan 17, 2023 | 6.210 | 6.330 | 5.710 | 6.190 | 81,971 | -0.04(-0.64%) |
Jan 13, 2023 | 6.070 | 6.275 | 5.780 | 6.230 | 67,232 | +0.09(+1.47%) |
Jan 12, 2023 | 6.050 | 6.180 | 5.850 | 6.140 | 56,737 | +0.12(+1.99%) |
Jan 11, 2023 | 5.740 | 6.040 | 5.730 | 6.020 | 104,477 | +0.35(+6.17%) |
Jan 10, 2023 | 5.680 | 5.762 | 5.600 | 5.670 | 47,376 | +0.00(+0.00%) |
Jan 09, 2023 | 5.690 | 5.800 | 5.630 | 5.670 | 53,852 | +0.01(+0.18%) |
Jan 06, 2023 | 5.690 | 5.737 | 5.610 | 5.660 | 87,381 | +0.05(+0.89%) |
Jan 05, 2023 | 5.680 | 5.750 | 5.600 | 5.610 | 68,479 | -0.07(-1.23%) |
Jan 04, 2023 | 5.530 | 5.740 | 5.490 | 5.680 | 57,455 | +0.15(+2.71%) |
Jan 03, 2023 | 5.570 | 5.700 | 5.410 | 5.530 | 61,145 | +0.04(+0.73%) |
Dec 30, 2022 | 5.450 | 5.570 | 5.410 | 5.490 | 89,207 | -0.01(-0.18%) |
Dec 29, 2022 | 5.480 | 5.542 | 5.440 | 5.500 | 92,335 | +0.06(+1.10%) |
Dec 28, 2022 | 5.430 | 5.480 | 5.340 | 5.440 | 120,438 | +0.03(+0.55%) |
Dec 27, 2022 | 5.220 | 5.500 | 5.150 | 5.410 | 96,701 | +0.25(+4.84%) |
Dec 23, 2022 | 4.990 | 5.240 | 4.890 | 5.160 | 171,051 | +0.16(+3.20%) |
Dec 22, 2022 | 5.010 | 5.010 | 4.880 | 5.000 | 204,330 | -0.08(-1.57%) |
Dec 21, 2022 | 5.030 | 5.110 | 4.930 | 5.080 | 286,608 | +0.08(+1.60%) |
Dec 20, 2022 | 5.200 | 5.250 | 4.960 | 5.000 | 166,393 | -0.22(-4.21%) |
Dec 19, 2022 | 5.470 | 5.470 | 5.140 | 5.220 | 72,910 | -0.23(-4.22%) |
Dec 16, 2022 | 5.360 | 5.580 | 5.190 | 5.450 | 219,865 | +0.01(+0.18%) |
Dec 15, 2022 | 5.390 | 5.470 | 5.250 | 5.440 | 100,284 | +0.00(+0.00%) |
Dec 14, 2022 | 5.560 | 5.660 | 5.370 | 5.440 | 125,440 | -0.08(-1.45%) |
Dec 13, 2022 | 5.620 | 5.620 | 5.360 | 5.520 | 136,750 | +0.14(+2.60%) |
Dec 12, 2022 | 5.360 | 5.440 | 5.230 | 5.380 | 55,627 | +0.06(+1.13%) |
Dec 09, 2022 | 5.070 | 5.390 | 5.058 | 5.320 | 98,916 | +0.25(+4.93%) |
Dec 08, 2022 | 5.160 | 5.270 | 5.050 | 5.070 | 156,225 | -0.05(-0.98%) |
Dec 07, 2022 | 5.180 | 5.360 | 5.070 | 5.120 | 116,689 | -0.04(-0.78%) |
Dec 06, 2022 | 5.450 | 5.560 | 5.110 | 5.160 | 321,383 | -0.28(-5.15%) |
Dec 05, 2022 | 5.520 | 5.520 | 5.400 | 5.440 | 90,260 | -0.10(-1.81%) |
Dec 02, 2022 | 5.520 | 5.640 | 5.490 | 5.540 | 89,215 | -0.08(-1.42%) |
Dec 01, 2022 | 5.550 | 5.700 | 5.497 | 5.620 | 85,173 | +0.11(+2.00%) |
Nov 30, 2022 | 5.460 | 5.640 | 5.330 | 5.510 | 159,517 | +0.08(+1.47%) |
Nov 29, 2022 | 5.440 | 5.590 | 5.380 | 5.430 | 119,764 | -0.02(-0.37%) |
Nov 28, 2022 | 5.500 | 5.650 | 5.310 | 5.450 | 176,949 | -0.23(-4.05%) |
Nov 25, 2022 | 5.630 | 5.720 | 5.560 | 5.680 | 18,039 | +0.07(+1.25%) |
Nov 23, 2022 | 5.780 | 5.780 | 5.560 | 5.610 | 78,373 | -0.17(-2.94%) |
Nov 22, 2022 | 5.710 | 5.830 | 5.610 | 5.780 | 73,850 | +0.12(+2.12%) |
Nov 21, 2022 | 5.750 | 5.760 | 5.570 | 5.660 | 62,739 | -0.09(-1.57%) |
Nov 18, 2022 | 5.920 | 5.938 | 5.710 | 5.750 | 74,513 | -0.05(-0.86%) |
Nov 17, 2022 | 5.690 | 6.000 | 5.690 | 5.800 | 87,268 | +0.05(+0.87%) |
Nov 16, 2022 | 5.870 | 5.980 | 5.640 | 5.750 | 131,885 | -0.23(-3.85%) |
Nov 15, 2022 | 6.130 | 6.255 | 5.640 | 5.980 | 76,897 | -0.01(-0.17%) |
Nov 14, 2022 | 6.250 | 6.250 | 5.950 | 5.990 | 99,045 | -0.31(-4.92%) |
Nov 11, 2022 | 6.210 | 6.480 | 6.130 | 6.300 | 108,823 | +0.08(+1.29%) |
Nov 10, 2022 | 6.010 | 6.260 | 5.950 | 6.220 | 143,893 | +0.54(+9.51%) |
Nov 09, 2022 | 6.240 | 6.449 | 5.670 | 5.680 | 255,862 | -0.62(-9.84%) |
Nov 08, 2022 | 5.840 | 6.330 | 5.840 | 6.300 | 218,541 | +0.41(+6.96%) |
Nov 07, 2022 | 5.650 | 5.930 | 5.550 | 5.890 | 342,064 | +0.29(+5.18%) |
Nov 04, 2022 | 5.810 | 5.865 | 5.170 | 5.600 | 228,033 | -0.21(-3.61%) |
Nov 03, 2022 | 5.930 | 6.130 | 5.340 | 5.810 | 169,279 | -0.15(-2.52%) |
Nov 02, 2022 | 6.040 | 6.180 | 5.925 | 5.960 | 141,033 | -0.05(-0.83%) |
Nov 01, 2022 | 5.950 | 6.120 | 5.800 | 6.010 | 156,930 | +0.19(+3.26%) |
Oct 31, 2022 | 5.890 | 5.983 | 5.795 | 5.820 | 129,302 | -0.09(-1.52%) |
Oct 28, 2022 | 5.770 | 6.000 | 5.760 | 5.910 | 111,005 | +0.11(+1.90%) |
Oct 27, 2022 | 5.950 | 6.070 | 5.790 | 5.800 | 95,829 | -0.11(-1.86%) |
Oct 26, 2022 | 5.910 | 6.100 | 5.850 | 5.910 | 125,147 | +0.06(+1.03%) |
Oct 25, 2022 | 5.670 | 5.902 | 5.670 | 5.850 | 91,554 | +0.20(+3.54%) |
Oct 24, 2022 | 5.600 | 5.660 | 5.480 | 5.650 | 86,180 | +0.05(+0.89%) |
Oct 21, 2022 | 5.530 | 5.630 | 5.462 | 5.600 | 105,376 | +0.11(+2.00%) |
Oct 20, 2022 | 5.260 | 5.600 | 4.900 | 5.490 | 116,238 | +0.20(+3.78%) |
Oct 19, 2022 | 5.310 | 5.330 | 5.160 | 5.290 | 115,686 | -0.03(-0.56%) |
Oct 18, 2022 | 5.350 | 5.510 | 5.220 | 5.320 | 166,230 | +0.15(+2.90%) |
Oct 17, 2022 | 5.120 | 5.255 | 5.090 | 5.170 | 184,003 | +0.11(+2.17%) |
Oct 14, 2022 | 5.360 | 5.360 | 5.030 | 5.060 | 152,232 | -0.23(-4.35%) |
Oct 13, 2022 | 4.990 | 5.340 | 4.930 | 5.290 | 214,227 | +0.19(+3.73%) |
Oct 12, 2022 | 5.100 | 5.190 | 5.010 | 5.100 | 283,477 | +0.09(+1.80%) |
Oct 11, 2022 | 4.890 | 5.080 | 4.864 | 5.010 | 204,545 | +0.08(+1.62%) |
Oct 10, 2022 | 4.760 | 4.980 | 4.750 | 4.930 | 367,902 | +0.21(+4.45%) |
Oct 07, 2022 | 4.750 | 4.770 | 4.600 | 4.720 | 156,640 | -0.10(-2.07%) |
Oct 06, 2022 | 4.770 | 4.900 | 4.735 | 4.820 | 335,727 | +0.04(+0.84%) |
Oct 05, 2022 | 4.890 | 4.975 | 4.745 | 4.780 | 539,223 | -0.17(-3.43%) |
Oct 04, 2022 | 4.940 | 5.070 | 4.875 | 4.950 | 139,096 | +0.18(+3.77%) |
Oct 03, 2022 | 4.770 | 4.810 | 4.590 | 4.770 | 118,721 | +0.07(+1.49%) |
Sep 30, 2022 | 4.750 | 4.860 | 4.650 | 4.700 | 293,316 | -0.05(-1.05%) |
Sep 29, 2022 | 4.780 | 4.820 | 4.630 | 4.750 | 172,308 | -0.16(-3.26%) |
Sep 28, 2022 | 4.790 | 5.050 | 4.740 | 4.910 | 127,445 | +0.22(+4.69%) |
Sep 27, 2022 | 4.720 | 4.880 | 4.630 | 4.690 | 100,713 | +0.07(+1.52%) |
Sep 26, 2022 | 4.510 | 4.650 | 4.510 | 4.620 | 102,762 | +0.08(+1.76%) |
Sep 23, 2022 | 4.630 | 4.630 | 4.420 | 4.540 | 136,253 | -0.07(-1.52%) |
Sep 22, 2022 | 4.730 | 4.730 | 4.480 | 4.610 | 198,734 | -0.15(-3.15%) |
Sep 21, 2022 | 4.880 | 4.990 | 4.740 | 4.760 | 102,470 | -0.10(-2.06%) |
Sep 20, 2022 | 4.900 | 4.960 | 4.750 | 4.860 | 345,287 | -0.05(-1.02%) |
Sep 19, 2022 | 4.700 | 4.920 | 4.690 | 4.910 | 83,532 | +0.18(+3.81%) |
Sep 16, 2022 | 4.870 | 4.910 | 4.665 | 4.730 | 634,745 | -0.18(-3.67%) |
Sep 15, 2022 | 4.850 | 5.060 | 4.830 | 4.910 | 104,060 | +0.03(+0.61%) |
Sep 14, 2022 | 4.920 | 4.940 | 4.800 | 4.880 | 101,842 | +0.02(+0.41%) |
Sep 13, 2022 | 5.060 | 5.060 | 4.850 | 4.860 | 112,118 | -0.39(-7.43%) |
Sep 12, 2022 | 5.120 | 5.280 | 5.080 | 5.250 | 118,632 | +0.19(+3.75%) |
Sep 09, 2022 | 4.900 | 5.070 | 4.755 | 5.060 | 170,458 | +0.23(+4.76%) |
Sep 08, 2022 | 4.840 | 4.920 | 4.750 | 4.830 | 70,733 | -0.02(-0.41%) |
Sep 07, 2022 | 4.610 | 4.880 | 4.610 | 4.850 | 146,752 | +0.30(+6.59%) |
Sep 06, 2022 | 4.630 | 4.670 | 4.460 | 4.550 | 258,748 | -0.03(-0.66%) |
Sep 02, 2022 | 4.790 | 4.790 | 4.540 | 4.580 | 250,797 | -0.09(-1.93%) |
Sep 01, 2022 | 4.690 | 4.705 | 4.520 | 4.670 | 175,208 | -0.08(-1.68%) |
Aug 31, 2022 | 4.950 | 4.950 | 4.720 | 4.750 | 189,312 | -0.14(-2.86%) |
Aug 30, 2022 | 4.890 | 4.955 | 4.800 | 4.890 | 120,980 | +0.05(+1.03%) |
Aug 29, 2022 | 4.790 | 4.950 | 4.750 | 4.840 | 134,672 | +0.02(+0.41%) |
Aug 26, 2022 | 5.310 | 5.315 | 4.780 | 4.820 | 284,775 | -0.46(-8.71%) |
Aug 25, 2022 | 5.180 | 5.320 | 5.070 | 5.280 | 85,417 | +0.17(+3.33%) |
Aug 24, 2022 | 5.270 | 5.390 | 5.110 | 5.110 | 117,323 | -0.14(-2.67%) |
Aug 23, 2022 | 5.180 | 5.340 | 5.180 | 5.250 | 95,907 | +0.15(+2.94%) |
Aug 22, 2022 | 5.150 | 5.390 | 5.040 | 5.100 | 93,695 | -0.16(-3.04%) |
Aug 19, 2022 | 5.350 | 5.480 | 5.230 | 5.260 | 147,761 | -0.19(-3.49%) |
Aug 18, 2022 | 5.340 | 5.530 | 5.290 | 5.450 | 87,288 | +0.08(+1.49%) |
Aug 17, 2022 | 5.510 | 5.525 | 5.260 | 5.370 | 159,253 | -0.20(-3.59%) |
Aug 16, 2022 | 5.230 | 5.580 | 5.200 | 5.570 | 246,643 | +0.31(+5.89%) |
Aug 15, 2022 | 5.250 | 5.390 | 5.200 | 5.260 | 110,502 | -0.04(-0.75%) |
Aug 12, 2022 | 5.210 | 5.340 | 5.170 | 5.300 | 163,580 | +0.15(+2.91%) |
Aug 11, 2022 | 5.320 | 5.380 | 5.105 | 5.150 | 370,547 | -0.13(-2.46%) |
Aug 10, 2022 | 5.170 | 5.310 | 5.010 | 5.280 | 227,449 | +0.27(+5.39%) |
Aug 09, 2022 | 5.010 | 5.100 | 4.840 | 5.010 | 197,424 | -0.05(-0.99%) |
Aug 08, 2022 | 4.920 | 5.169 | 4.910 | 5.060 | 129,236 | +0.21(+4.33%) |
Aug 05, 2022 | 4.880 | 4.970 | 4.810 | 4.850 | 172,995 | -0.11(-2.22%) |
Aug 04, 2022 | 5.140 | 5.140 | 4.930 | 4.960 | 126,514 | -0.15(-2.94%) |
Aug 03, 2022 | 5.170 | 5.250 | 5.010 | 5.110 | 158,622 | -0.04(-0.78%) |
Aug 02, 2022 | 5.060 | 5.210 | 4.980 | 5.150 | 229,420 | -0.01(-0.19%) |
Aug 01, 2022 | 5.170 | 5.300 | 5.100 | 5.160 | 178,530 | -0.05(-0.96%) |
Jul 29, 2022 | 5.000 | 5.270 | 4.940 | 5.210 | 677,180 | +0.29(+5.89%) |
Jul 28, 2022 | 4.680 | 4.995 | 4.250 | 4.920 | 574,861 | +0.17(+3.58%) |
Jul 27, 2022 | 4.460 | 4.790 | 4.450 | 4.750 | 344,246 | +0.38(+8.70%) |
Jul 26, 2022 | 4.920 | 4.930 | 4.340 | 4.370 | 691,204 | -0.58(-11.72%) |
Jul 25, 2022 | 5.050 | 5.125 | 4.893 | 4.950 | 194,892 | -0.09(-1.79%) |
Jul 22, 2022 | 5.210 | 5.300 | 5.020 | 5.040 | 125,174 | -0.15(-2.89%) |
Jul 21, 2022 | 5.200 | 5.250 | 5.040 | 5.190 | 198,298 | +0.01(+0.19%) |
Jul 20, 2022 | 5.310 | 5.310 | 5.160 | 5.180 | 216,311 | -0.10(-1.89%) |
Jul 19, 2022 | 5.280 | 5.340 | 5.100 | 5.280 | 526,337 | +0.09(+1.73%) |
Jul 18, 2022 | 5.250 | 5.310 | 5.050 | 5.190 | 535,448 | +0.00(+0.00%) |
Jul 15, 2022 | 4.810 | 5.240 | 4.790 | 5.190 | 360,403 | +0.52(+11.13%) |
Jul 14, 2022 | 4.600 | 4.730 | 4.560 | 4.670 | 145,103 | -0.02(-0.43%) |
Jul 13, 2022 | 4.600 | 4.750 | 4.510 | 4.690 | 207,710 | +0.06(+1.30%) |
Jul 12, 2022 | 4.910 | 4.980 | 4.600 | 4.630 | 516,296 | -0.31(-6.28%) |
Jul 11, 2022 | 5.120 | 5.120 | 4.900 | 4.940 | 140,724 | -0.23(-4.45%) |
Jul 08, 2022 | 5.180 | 5.320 | 5.140 | 5.170 | 151,200 | -0.05(-0.96%) |
Jul 07, 2022 | 5.150 | 5.300 | 5.147 | 5.220 | 216,277 | +0.12(+2.35%) |
Jul 06, 2022 | 5.100 | 5.320 | 5.030 | 5.100 | 213,612 | +0.12(+2.41%) |
Jul 05, 2022 | 4.520 | 4.980 | 4.520 | 4.980 | 269,688 | +0.32(+6.87%) |