Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.014 | 3.041 | 3.014 | 3.023 | 185,940 | +0.02(+0.60%) |
Aug 30, 2023 | 3.005 | 3.036 | 3.005 | 3.005 | 152,780 | +0.00(+0.00%) |
Aug 29, 2023 | 2.960 | 3.005 | 2.952 | 3.005 | 457,540 | +0.04(+1.52%) |
Aug 28, 2023 | 2.960 | 2.988 | 2.951 | 2.960 | 347,207 | +0.00(+0.00%) |
Aug 25, 2023 | 2.951 | 2.960 | 2.924 | 2.960 | 380,929 | +0.02(+0.61%) |
Aug 24, 2023 | 3.005 | 3.009 | 2.942 | 2.942 | 499,547 | -0.05(-1.80%) |
Aug 23, 2023 | 2.969 | 2.996 | 2.969 | 2.996 | 456,351 | +0.05(+1.83%) |
Aug 22, 2023 | 2.969 | 2.978 | 2.942 | 2.942 | 371,419 | -0.03(-0.91%) |
Aug 21, 2023 | 2.969 | 2.978 | 2.937 | 2.969 | 273,751 | +0.01(+0.30%) |
Aug 18, 2023 | 2.942 | 2.973 | 2.933 | 2.960 | 333,443 | +0.00(+0.00%) |
Aug 17, 2023 | 3.014 | 3.014 | 2.951 | 2.960 | 517,774 | -0.04(-1.50%) |
Aug 16, 2023 | 3.032 | 3.032 | 2.991 | 3.005 | 340,349 | -0.03(-0.89%) |
Aug 15, 2023 | 3.059 | 3.059 | 3.014 | 3.032 | 251,237 | -0.04(-1.46%) |
Aug 14, 2023 | 3.068 | 3.077 | 3.059 | 3.077 | 244,601 | +0.01(+0.29%) |
Aug 11, 2023 | 3.050 | 3.104 | 3.014 | 3.068 | 183,964 | +0.01(+0.29%) |
Aug 10, 2023 | 3.059 | 3.104 | 3.041 | 3.059 | 269,312 | +0.00(+0.12%) |
Aug 09, 2023 | 3.064 | 3.080 | 3.046 | 3.055 | 306,351 | +0.00(+0.00%) |
Aug 08, 2023 | 3.046 | 3.073 | 3.046 | 3.055 | 262,087 | -0.04(-1.15%) |
Aug 07, 2023 | 3.082 | 3.113 | 3.077 | 3.091 | 259,560 | +0.04(+1.17%) |
Aug 04, 2023 | 3.046 | 3.095 | 3.046 | 3.055 | 314,237 | +0.01(+0.29%) |
Aug 03, 2023 | 3.073 | 3.109 | 3.046 | 3.046 | 249,955 | -0.04(-1.16%) |
Aug 02, 2023 | 3.135 | 3.144 | 3.064 | 3.082 | 370,226 | -0.07(-2.26%) |
Aug 01, 2023 | 3.171 | 3.198 | 3.131 | 3.153 | 555,372 | -0.01(-0.28%) |
Jul 31, 2023 | 3.135 | 3.162 | 3.118 | 3.162 | 274,817 | +0.03(+0.85%) |
Jul 28, 2023 | 3.118 | 3.135 | 3.113 | 3.135 | 267,752 | +0.04(+1.44%) |
Jul 27, 2023 | 3.109 | 3.135 | 3.073 | 3.091 | 492,381 | -0.01(-0.29%) |
Jul 26, 2023 | 3.082 | 3.100 | 3.073 | 3.100 | 216,260 | +0.03(+0.87%) |
Jul 25, 2023 | 3.082 | 3.082 | 3.064 | 3.073 | 139,163 | +0.01(+0.29%) |
Jul 24, 2023 | 3.082 | 3.091 | 3.064 | 3.064 | 185,430 | -0.02(-0.58%) |
Jul 21, 2023 | 3.082 | 3.082 | 3.055 | 3.082 | 454,803 | +0.04(+1.17%) |
Jul 20, 2023 | 3.100 | 3.109 | 3.037 | 3.046 | 599,991 | -0.05(-1.72%) |
Jul 19, 2023 | 3.091 | 3.118 | 3.086 | 3.100 | 362,506 | +0.01(+0.29%) |
Jul 18, 2023 | 3.055 | 3.100 | 3.051 | 3.091 | 364,792 | +0.04(+1.17%) |
Jul 17, 2023 | 3.028 | 3.064 | 3.028 | 3.055 | 365,980 | +0.02(+0.59%) |
Jul 14, 2023 | 3.073 | 3.089 | 3.037 | 3.037 | 426,099 | -0.04(-1.16%) |
Jul 13, 2023 | 3.064 | 3.082 | 3.037 | 3.073 | 325,145 | +0.03(+0.88%) |
Jul 12, 2023 | 3.037 | 3.073 | 3.028 | 3.046 | 623,534 | +0.02(+0.71%) |
Jul 11, 2023 | 3.007 | 3.043 | 3.003 | 3.025 | 479,039 | +0.04(+1.18%) |
Jul 10, 2023 | 2.963 | 2.998 | 2.963 | 2.990 | 451,987 | +0.03(+0.89%) |
Jul 07, 2023 | 2.954 | 3.007 | 2.946 | 2.963 | 270,910 | +0.00(+0.00%) |
Jul 06, 2023 | 3.016 | 3.034 | 2.954 | 2.963 | 332,427 | -0.09(-2.89%) |
Jul 05, 2023 | 3.043 | 3.087 | 3.034 | 3.051 | 626,348 | -0.02(-0.57%) |
Jul 03, 2023 | 3.078 | 3.087 | 3.051 | 3.069 | 476,805 | +0.00(+0.00%) |
Jun 30, 2023 | 3.034 | 3.087 | 3.034 | 3.069 | 633,754 | +0.04(+1.46%) |
Jun 29, 2023 | 3.007 | 3.043 | 2.998 | 3.025 | 388,282 | +0.02(+0.59%) |
Jun 28, 2023 | 2.990 | 3.016 | 2.981 | 3.007 | 552,084 | +0.01(+0.29%) |
Jun 27, 2023 | 2.946 | 2.998 | 2.937 | 2.998 | 939,036 | +0.06(+2.10%) |
Jun 26, 2023 | 2.928 | 2.972 | 2.928 | 2.937 | 694,854 | -0.01(-0.30%) |
Jun 23, 2023 | 2.928 | 2.972 | 2.928 | 2.946 | 1,174,725 | -0.01(-0.30%) |
Jun 22, 2023 | 2.954 | 2.990 | 2.954 | 2.954 | 890,651 | -0.02(-0.59%) |
Jun 21, 2023 | 2.972 | 2.998 | 2.954 | 2.972 | 878,225 | -0.02(-0.59%) |
Jun 20, 2023 | 2.998 | 3.007 | 2.972 | 2.990 | 1,191,827 | -0.01(-0.29%) |
Jun 16, 2023 | 3.007 | 3.025 | 2.981 | 2.998 | 663,461 | -0.02(-0.58%) |
Jun 15, 2023 | 2.954 | 3.016 | 2.937 | 3.016 | 1,095,640 | +0.05(+1.79%) |
Jun 14, 2023 | 2.963 | 2.972 | 2.919 | 2.963 | 1,294,988 | +0.02(+0.60%) |
Jun 13, 2023 | 2.946 | 2.972 | 2.928 | 2.946 | 803,579 | +0.02(+0.60%) |
Jun 12, 2023 | 2.946 | 2.950 | 2.893 | 2.928 | 796,826 | +0.00(+0.00%) |
Jun 09, 2023 | 2.893 | 2.937 | 2.893 | 2.928 | 906,038 | +0.03(+1.03%) |
Jun 08, 2023 | 2.863 | 2.915 | 2.863 | 2.898 | 475,145 | +0.03(+0.91%) |
Jun 07, 2023 | 2.880 | 2.915 | 2.867 | 2.872 | 744,623 | -0.01(-0.30%) |
Jun 06, 2023 | 2.889 | 2.915 | 2.872 | 2.880 | 492,532 | -0.01(-0.30%) |
Jun 05, 2023 | 2.872 | 2.889 | 2.846 | 2.889 | 734,597 | +0.03(+0.91%) |
Jun 02, 2023 | 2.854 | 2.880 | 2.802 | 2.863 | 968,304 | +0.03(+1.23%) |
Jun 01, 2023 | 2.802 | 2.828 | 2.750 | 2.828 | 998,356 | +0.04(+1.57%) |
May 31, 2023 | 2.750 | 2.784 | 2.715 | 2.784 | 895,855 | +0.03(+0.95%) |
May 30, 2023 | 2.793 | 2.811 | 2.758 | 2.758 | 1,153,819 | -0.03(-0.94%) |
May 26, 2023 | 2.758 | 2.793 | 2.741 | 2.784 | 1,054,535 | +0.04(+1.59%) |
May 25, 2023 | 2.750 | 2.767 | 2.715 | 2.741 | 1,076,144 | +0.00(+0.00%) |
May 24, 2023 | 2.758 | 2.767 | 2.723 | 2.741 | 924,416 | -0.02(-0.63%) |
May 23, 2023 | 2.793 | 2.793 | 2.741 | 2.758 | 1,165,667 | -0.03(-0.94%) |
May 22, 2023 | 2.880 | 2.880 | 2.784 | 2.784 | 909,698 | -0.08(-2.74%) |
May 19, 2023 | 2.872 | 2.880 | 2.859 | 2.863 | 865,561 | -0.02(-0.61%) |
May 18, 2023 | 2.854 | 2.898 | 2.846 | 2.880 | 472,844 | +0.01(+0.30%) |
May 17, 2023 | 2.854 | 2.889 | 2.832 | 2.872 | 804,857 | +0.01(+0.30%) |
May 16, 2023 | 2.872 | 2.872 | 2.828 | 2.863 | 671,249 | -0.01(-0.30%) |
May 15, 2023 | 2.880 | 2.880 | 2.854 | 2.872 | 452,286 | +0.01(+0.30%) |
May 12, 2023 | 2.872 | 2.889 | 2.846 | 2.863 | 582,098 | -0.03(-0.91%) |
May 11, 2023 | 2.880 | 2.889 | 2.854 | 2.889 | 665,709 | +0.01(+0.30%) |
May 10, 2023 | 2.863 | 2.890 | 2.859 | 2.880 | 810,311 | +0.02(+0.73%) |
May 09, 2023 | 2.877 | 2.885 | 2.851 | 2.860 | 689,068 | -0.02(-0.60%) |
May 08, 2023 | 2.868 | 2.885 | 2.851 | 2.877 | 656,137 | +0.01(+0.30%) |
May 05, 2023 | 2.860 | 2.885 | 2.860 | 2.868 | 210,722 | +0.03(+0.91%) |
May 04, 2023 | 2.851 | 2.851 | 2.812 | 2.842 | 712,045 | -0.01(-0.30%) |
May 03, 2023 | 2.860 | 2.898 | 2.851 | 2.851 | 337,903 | -0.03(-0.90%) |
May 02, 2023 | 2.903 | 2.911 | 2.842 | 2.877 | 743,653 | -0.03(-1.19%) |
May 01, 2023 | 2.963 | 2.963 | 2.907 | 2.911 | 549,815 | -0.06(-2.03%) |
Apr 28, 2023 | 2.929 | 2.972 | 2.921 | 2.972 | 758,552 | +0.03(+1.18%) |
Apr 27, 2023 | 2.903 | 2.946 | 2.885 | 2.937 | 643,933 | +0.05(+1.80%) |
Apr 26, 2023 | 2.903 | 2.937 | 2.877 | 2.885 | 1,159,321 | -0.03(-0.89%) |
Apr 25, 2023 | 2.929 | 2.950 | 2.885 | 2.911 | 958,586 | -0.03(-1.17%) |
Apr 24, 2023 | 2.955 | 2.980 | 2.942 | 2.946 | 304,463 | -0.01(-0.29%) |
Apr 21, 2023 | 2.929 | 2.955 | 2.920 | 2.955 | 974,995 | +0.03(+0.88%) |
Apr 20, 2023 | 2.920 | 2.963 | 2.920 | 2.929 | 358,275 | -0.03(-0.88%) |
Apr 19, 2023 | 2.937 | 2.972 | 2.929 | 2.955 | 117,742 | -0.01(-0.29%) |
Apr 18, 2023 | 2.946 | 2.972 | 2.929 | 2.963 | 502,579 | +0.02(+0.59%) |
Apr 17, 2023 | 2.963 | 2.963 | 2.920 | 2.946 | 896,552 | +0.01(+0.29%) |
Apr 14, 2023 | 2.955 | 2.996 | 2.937 | 2.937 | 665,771 | -0.03(-0.87%) |
Apr 13, 2023 | 2.972 | 2.989 | 2.955 | 2.963 | 390,211 | +0.02(+0.59%) |
Apr 12, 2023 | 2.946 | 2.957 | 2.911 | 2.946 | 427,617 | +0.02(+0.71%) |
Apr 11, 2023 | 2.917 | 2.947 | 2.908 | 2.925 | 545,642 | +0.03(+0.88%) |
Apr 10, 2023 | 2.891 | 2.925 | 2.865 | 2.900 | 795,421 | -0.01(-0.29%) |
Apr 06, 2023 | 2.908 | 2.951 | 2.882 | 2.908 | 746,179 | +0.02(+0.59%) |
Apr 05, 2023 | 2.900 | 2.917 | 2.840 | 2.891 | 816,391 | -0.06(-2.03%) |
Apr 04, 2023 | 2.942 | 2.951 | 2.891 | 2.951 | 537,019 | +0.01(+0.29%) |
Apr 03, 2023 | 2.900 | 2.959 | 2.891 | 2.942 | 616,636 | +0.07(+2.38%) |
Mar 31, 2023 | 2.848 | 2.891 | 2.831 | 2.874 | 607,029 | +0.03(+0.90%) |
Mar 30, 2023 | 2.823 | 2.874 | 2.823 | 2.848 | 653,318 | +0.03(+0.91%) |
Mar 29, 2023 | 2.780 | 2.848 | 2.771 | 2.823 | 909,125 | +0.05(+1.69%) |
Mar 28, 2023 | 2.763 | 2.780 | 2.741 | 2.775 | 465,935 | +0.00(+0.15%) |
Mar 27, 2023 | 2.754 | 2.797 | 2.694 | 2.771 | 453,352 | +0.03(+0.93%) |
Mar 24, 2023 | 2.746 | 2.814 | 2.707 | 2.746 | 750,147 | -0.03(-1.23%) |
Mar 23, 2023 | 2.788 | 2.857 | 2.763 | 2.780 | 683,701 | +0.00(+0.00%) |
Mar 22, 2023 | 2.831 | 2.857 | 2.775 | 2.780 | 492,507 | -0.03(-1.22%) |
Mar 21, 2023 | 2.763 | 2.840 | 2.763 | 2.814 | 495,601 | +0.09(+3.13%) |
Mar 20, 2023 | 2.763 | 2.814 | 2.728 | 2.728 | 400,840 | -0.04(-1.54%) |
Mar 17, 2023 | 2.797 | 2.814 | 2.761 | 2.771 | 279,996 | -0.03(-0.92%) |
Mar 16, 2023 | 2.711 | 2.801 | 2.694 | 2.797 | 502,236 | +0.03(+0.93%) |
Mar 15, 2023 | 2.746 | 2.771 | 2.720 | 2.771 | 355,384 | -0.02(-0.61%) |
Mar 14, 2023 | 2.805 | 2.844 | 2.780 | 2.788 | 550,834 | +0.04(+1.56%) |
Mar 13, 2023 | 2.788 | 2.814 | 2.720 | 2.746 | 697,308 | -0.09(-3.31%) |
Mar 10, 2023 | 2.934 | 2.951 | 2.831 | 2.840 | 679,670 | -0.09(-3.14%) |
Mar 09, 2023 | 3.050 | 3.075 | 2.932 | 2.932 | 415,202 | -0.11(-3.61%) |
Mar 08, 2023 | 3.041 | 3.075 | 3.031 | 3.041 | 301,975 | +0.00(+0.00%) |
Mar 07, 2023 | 3.101 | 3.117 | 3.016 | 3.041 | 637,256 | -0.08(-2.44%) |
Mar 06, 2023 | 3.126 | 3.244 | 3.101 | 3.117 | 970,310 | -0.11(-3.40%) |
Mar 03, 2023 | 3.160 | 3.236 | 3.143 | 3.227 | 356,194 | +0.07(+2.14%) |
Mar 02, 2023 | 3.151 | 3.160 | 3.122 | 3.160 | 211,535 | +0.00(+0.00%) |
Mar 01, 2023 | 3.160 | 3.185 | 3.134 | 3.160 | 447,301 | +0.03(+0.81%) |
Feb 28, 2023 | 3.151 | 3.151 | 3.109 | 3.134 | 205,098 | -0.03(-1.07%) |
Feb 27, 2023 | 3.168 | 3.210 | 3.143 | 3.168 | 271,335 | +0.03(+1.08%) |
Feb 24, 2023 | 3.143 | 3.185 | 3.134 | 3.134 | 262,089 | -0.05(-1.59%) |
Feb 23, 2023 | 3.193 | 3.210 | 3.151 | 3.185 | 210,555 | +0.03(+0.80%) |
Feb 22, 2023 | 3.177 | 3.210 | 3.151 | 3.160 | 135,806 | -0.01(-0.27%) |
Feb 21, 2023 | 3.244 | 3.255 | 3.160 | 3.168 | 200,817 | -0.10(-3.10%) |
Feb 17, 2023 | 3.236 | 3.270 | 3.193 | 3.270 | 187,130 | +0.03(+1.04%) |
Feb 16, 2023 | 3.270 | 3.295 | 3.227 | 3.236 | 475,709 | -0.07(-2.05%) |
Feb 15, 2023 | 3.312 | 3.337 | 3.278 | 3.303 | 690,216 | -0.06(-1.76%) |
Feb 14, 2023 | 3.346 | 3.371 | 3.303 | 3.362 | 359,684 | +0.00(+0.00%) |
Feb 13, 2023 | 3.303 | 3.379 | 3.278 | 3.362 | 537,520 | +0.06(+1.79%) |
Feb 10, 2023 | 3.329 | 3.362 | 3.295 | 3.303 | 501,835 | -0.05(-1.45%) |
Feb 09, 2023 | 3.394 | 3.427 | 3.352 | 3.352 | 419,802 | -0.03(-0.99%) |
Feb 08, 2023 | 3.402 | 3.406 | 3.360 | 3.385 | 297,688 | -0.03(-0.74%) |
Feb 07, 2023 | 3.377 | 3.410 | 3.344 | 3.410 | 405,373 | +0.04(+1.24%) |
Feb 06, 2023 | 3.369 | 3.402 | 3.352 | 3.369 | 501,905 | +0.00(+0.00%) |
Feb 03, 2023 | 3.444 | 3.444 | 3.344 | 3.369 | 453,324 | -0.09(-2.66%) |
Feb 02, 2023 | 3.419 | 3.461 | 3.410 | 3.461 | 402,309 | +0.09(+2.73%) |
Feb 01, 2023 | 3.335 | 3.394 | 3.310 | 3.369 | 542,038 | +0.06(+1.77%) |
Jan 31, 2023 | 3.277 | 3.318 | 3.260 | 3.310 | 228,268 | +0.03(+1.02%) |
Jan 30, 2023 | 3.310 | 3.327 | 3.264 | 3.277 | 413,785 | -0.05(-1.51%) |
Jan 27, 2023 | 3.293 | 3.327 | 3.285 | 3.327 | 347,023 | +0.04(+1.27%) |
Jan 26, 2023 | 3.277 | 3.285 | 3.243 | 3.285 | 234,097 | +0.05(+1.55%) |
Jan 25, 2023 | 3.218 | 3.252 | 3.185 | 3.235 | 200,733 | -0.01(-0.26%) |
Jan 24, 2023 | 3.218 | 3.260 | 3.201 | 3.243 | 252,385 | +0.04(+1.31%) |
Jan 23, 2023 | 3.160 | 3.277 | 3.160 | 3.201 | 312,822 | +0.05(+1.59%) |
Jan 20, 2023 | 3.076 | 3.151 | 3.067 | 3.151 | 357,258 | +0.09(+3.01%) |
Jan 19, 2023 | 3.043 | 3.101 | 3.034 | 3.059 | 250,570 | -0.02(-0.75%) |
Jan 18, 2023 | 3.165 | 3.189 | 3.082 | 3.082 | 521,609 | -0.07(-2.10%) |
Jan 17, 2023 | 3.132 | 3.165 | 3.132 | 3.148 | 365,027 | +0.02(+0.79%) |
Jan 13, 2023 | 3.082 | 3.157 | 3.058 | 3.124 | 274,146 | +0.00(+0.00%) |
Jan 12, 2023 | 3.074 | 3.132 | 3.016 | 3.124 | 345,973 | +0.07(+2.44%) |
Jan 11, 2023 | 3.024 | 3.074 | 2.996 | 3.049 | 387,214 | +0.04(+1.37%) |
Jan 10, 2023 | 2.975 | 3.016 | 2.958 | 3.008 | 353,544 | +0.04(+1.39%) |
Jan 09, 2023 | 2.950 | 3.000 | 2.933 | 2.967 | 285,766 | +0.06(+1.99%) |
Jan 06, 2023 | 2.859 | 2.909 | 2.859 | 2.909 | 332,700 | +0.07(+2.62%) |
Jan 05, 2023 | 2.843 | 2.859 | 2.818 | 2.834 | 265,776 | -0.02(-0.58%) |
Jan 04, 2023 | 2.810 | 2.859 | 2.801 | 2.851 | 158,566 | +0.05(+1.77%) |
Jan 03, 2023 | 2.843 | 2.925 | 2.760 | 2.801 | 703,474 | -0.01(-0.29%) |
Dec 30, 2022 | 2.826 | 2.859 | 2.760 | 2.810 | 758,499 | -0.03(-1.16%) |
Dec 29, 2022 | 2.777 | 2.859 | 2.777 | 2.843 | 606,535 | +0.07(+2.38%) |
Dec 28, 2022 | 2.810 | 2.867 | 2.768 | 2.777 | 1,050,149 | -0.05(-1.75%) |
Dec 27, 2022 | 2.892 | 2.909 | 2.785 | 2.826 | 972,757 | -0.08(-2.84%) |
Dec 23, 2022 | 2.859 | 2.909 | 2.818 | 2.909 | 362,657 | +0.06(+2.03%) |
Dec 22, 2022 | 2.867 | 2.884 | 2.799 | 2.851 | 507,393 | -0.03(-1.15%) |
Dec 21, 2022 | 2.851 | 2.942 | 2.851 | 2.884 | 523,696 | +0.04(+1.45%) |
Dec 20, 2022 | 2.834 | 2.901 | 2.826 | 2.843 | 428,771 | -0.02(-0.58%) |
Dec 19, 2022 | 2.892 | 2.909 | 2.839 | 2.859 | 386,114 | -0.05(-1.70%) |
Dec 16, 2022 | 2.909 | 2.924 | 2.861 | 2.909 | 299,244 | -0.02(-0.85%) |
Dec 15, 2022 | 2.975 | 2.999 | 2.909 | 2.934 | 410,659 | -0.06(-1.93%) |
Dec 14, 2022 | 2.991 | 3.016 | 2.951 | 2.991 | 168,745 | +0.00(+0.00%) |
Dec 13, 2022 | 3.058 | 3.074 | 2.983 | 2.991 | 282,981 | +0.02(+0.56%) |
Dec 12, 2022 | 3.000 | 3.049 | 2.967 | 2.975 | 385,579 | -0.04(-1.37%) |
Dec 09, 2022 | 3.008 | 3.058 | 3.008 | 3.016 | 256,328 | -0.02(-0.75%) |
Dec 08, 2022 | 2.965 | 3.063 | 2.949 | 3.039 | 617,453 | +0.08(+2.76%) |
Dec 07, 2022 | 2.867 | 3.039 | 2.867 | 2.957 | 873,883 | +0.05(+1.69%) |
Dec 06, 2022 | 2.908 | 2.949 | 2.880 | 2.908 | 450,294 | -0.02(-0.56%) |
Dec 05, 2022 | 2.941 | 2.974 | 2.908 | 2.925 | 580,226 | -0.07(-2.19%) |
Dec 02, 2022 | 2.933 | 3.006 | 2.891 | 2.990 | 347,207 | +0.02(+0.83%) |
Dec 01, 2022 | 2.965 | 3.031 | 2.957 | 2.965 | 856,206 | +0.01(+0.28%) |
Nov 30, 2022 | 2.851 | 2.957 | 2.843 | 2.957 | 614,119 | +0.09(+3.13%) |
Nov 29, 2022 | 2.843 | 2.876 | 2.843 | 2.867 | 458,033 | +0.01(+0.29%) |
Nov 28, 2022 | 2.884 | 2.908 | 2.835 | 2.859 | 562,434 | -0.02(-0.85%) |
Nov 25, 2022 | 2.867 | 2.941 | 2.867 | 2.884 | 364,457 | -0.01(-0.28%) |
Nov 23, 2022 | 2.876 | 3.006 | 2.876 | 2.892 | 562,532 | +0.01(+0.28%) |
Nov 22, 2022 | 2.859 | 2.892 | 2.851 | 2.884 | 331,052 | +0.02(+0.86%) |
Nov 21, 2022 | 2.892 | 2.916 | 2.843 | 2.859 | 421,598 | -0.03(-1.13%) |
Nov 18, 2022 | 2.900 | 2.957 | 2.892 | 2.892 | 192,207 | +0.00(+0.00%) |
Nov 17, 2022 | 2.949 | 2.965 | 2.867 | 2.892 | 569,980 | -0.08(-2.75%) |
Nov 16, 2022 | 2.982 | 2.998 | 2.957 | 2.974 | 296,177 | -0.02(-0.55%) |
Nov 15, 2022 | 2.990 | 3.052 | 2.974 | 2.990 | 381,138 | +0.02(+0.55%) |
Nov 14, 2022 | 3.063 | 3.080 | 2.957 | 2.974 | 446,481 | -0.07(-2.41%) |
Nov 11, 2022 | 3.137 | 3.161 | 3.031 | 3.047 | 432,643 | -0.06(-1.78%) |
Nov 10, 2022 | 2.989 | 3.102 | 2.989 | 3.102 | 413,789 | +0.22(+7.64%) |
Nov 09, 2022 | 2.914 | 2.930 | 2.882 | 2.882 | 451,368 | -0.05(-1.63%) |
Nov 08, 2022 | 2.938 | 3.018 | 2.906 | 2.930 | 458,152 | -0.02(-0.54%) |
Nov 07, 2022 | 2.890 | 2.954 | 2.871 | 2.946 | 560,415 | +0.06(+2.22%) |
Nov 04, 2022 | 2.842 | 2.882 | 2.802 | 2.882 | 297,029 | +0.08(+2.85%) |
Nov 03, 2022 | 2.802 | 2.850 | 2.794 | 2.802 | 483,808 | -0.05(-1.68%) |
Nov 02, 2022 | 2.850 | 2.890 | 2.818 | 2.850 | 418,961 | -0.02(-0.56%) |
Nov 01, 2022 | 2.826 | 2.890 | 2.814 | 2.866 | 728,468 | +0.06(+2.28%) |
Oct 31, 2022 | 2.794 | 2.814 | 2.774 | 2.802 | 214,875 | +0.02(+0.57%) |
Oct 28, 2022 | 2.738 | 2.834 | 2.730 | 2.786 | 472,772 | +0.05(+1.75%) |
Oct 27, 2022 | 2.770 | 2.802 | 2.738 | 2.738 | 436,565 | -0.03(-1.15%) |
Oct 26, 2022 | 2.754 | 2.826 | 2.738 | 2.770 | 390,457 | +0.01(+0.29%) |
Oct 25, 2022 | 2.690 | 2.770 | 2.690 | 2.762 | 262,518 | +0.07(+2.67%) |
Oct 24, 2022 | 2.675 | 2.730 | 2.659 | 2.690 | 336,726 | +0.03(+1.20%) |
Oct 21, 2022 | 2.667 | 2.667 | 2.587 | 2.659 | 423,846 | +0.02(+0.91%) |
Oct 20, 2022 | 2.555 | 2.659 | 2.543 | 2.635 | 1,212,618 | +0.06(+2.17%) |
Oct 19, 2022 | 2.611 | 2.635 | 2.555 | 2.579 | 492,269 | -0.04(-1.52%) |
Oct 18, 2022 | 2.611 | 2.643 | 2.579 | 2.619 | 306,353 | +0.05(+1.86%) |
Oct 17, 2022 | 2.563 | 2.587 | 2.547 | 2.571 | 511,436 | +0.03(+1.26%) |
Oct 14, 2022 | 2.595 | 2.627 | 2.531 | 2.539 | 551,610 | -0.06(-2.45%) |
Oct 13, 2022 | 2.523 | 2.603 | 2.435 | 2.603 | 888,957 | +0.04(+1.56%) |
Oct 12, 2022 | 2.547 | 2.580 | 2.531 | 2.563 | 561,420 | -0.01(-0.23%) |
Oct 11, 2022 | 2.569 | 2.608 | 2.537 | 2.569 | 717,136 | +0.00(+0.00%) |
Oct 10, 2022 | 2.592 | 2.604 | 2.553 | 2.569 | 1,012,582 | -0.02(-0.91%) |
Oct 07, 2022 | 2.616 | 2.644 | 2.592 | 2.592 | 415,471 | -0.08(-2.95%) |
Oct 06, 2022 | 2.663 | 2.693 | 2.632 | 2.671 | 320,280 | +0.01(+0.30%) |
Oct 05, 2022 | 2.655 | 2.683 | 2.624 | 2.663 | 438,856 | -0.02(-0.88%) |
Oct 04, 2022 | 2.584 | 2.687 | 2.584 | 2.687 | 537,682 | +0.14(+5.57%) |
Oct 03, 2022 | 2.569 | 2.584 | 2.537 | 2.545 | 1,213,117 | +0.02(+0.94%) |
Sep 30, 2022 | 2.521 | 2.600 | 2.498 | 2.521 | 920,034 | -0.02(-0.93%) |
Sep 29, 2022 | 2.592 | 2.600 | 2.514 | 2.545 | 812,734 | -0.08(-3.00%) |
Sep 28, 2022 | 2.537 | 2.648 | 2.529 | 2.624 | 968,920 | +0.09(+3.74%) |
Sep 27, 2022 | 2.569 | 2.577 | 2.490 | 2.529 | 918,152 | -0.03(-1.23%) |
Sep 26, 2022 | 2.569 | 2.592 | 2.537 | 2.561 | 1,208,253 | -0.02(-0.91%) |
Sep 23, 2022 | 2.655 | 2.679 | 2.569 | 2.584 | 899,510 | -0.11(-4.09%) |
Sep 22, 2022 | 2.766 | 2.766 | 2.671 | 2.695 | 703,054 | -0.08(-2.84%) |
Sep 21, 2022 | 2.829 | 2.852 | 2.774 | 2.774 | 816,806 | -0.07(-2.49%) |
Sep 20, 2022 | 2.860 | 2.876 | 2.821 | 2.845 | 476,751 | -0.06(-1.90%) |
Sep 19, 2022 | 2.900 | 2.900 | 2.856 | 2.900 | 331,938 | -0.01(-0.27%) |
Sep 16, 2022 | 2.915 | 2.931 | 2.884 | 2.908 | 473,686 | -0.07(-2.38%) |
Sep 15, 2022 | 2.986 | 3.018 | 2.955 | 2.978 | 367,201 | -0.02(-0.79%) |
Sep 14, 2022 | 3.002 | 3.024 | 2.978 | 3.002 | 247,721 | +0.00(+0.00%) |
Sep 13, 2022 | 3.042 | 3.057 | 2.994 | 3.002 | 326,692 | -0.11(-3.54%) |
Sep 12, 2022 | 3.120 | 3.143 | 3.081 | 3.112 | 332,566 | +0.01(+0.25%) |
Sep 09, 2022 | 3.073 | 3.105 | 3.073 | 3.105 | 193,603 | +0.06(+1.87%) |
Sep 08, 2022 | 3.016 | 3.059 | 2.993 | 3.047 | 236,784 | +0.02(+0.77%) |
Sep 07, 2022 | 2.954 | 3.024 | 2.942 | 3.024 | 342,308 | +0.07(+2.37%) |
Sep 06, 2022 | 2.985 | 3.001 | 2.931 | 2.954 | 289,950 | -0.02(-0.53%) |
Sep 02, 2022 | 3.016 | 3.079 | 2.969 | 2.969 | 502,233 | -0.05(-1.80%) |