Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.280 | 4.321 | 4.120 | 4.120 | 1,244,710 | -0.17(-3.96%) |
Aug 30, 2023 | 4.320 | 4.410 | 4.235 | 4.290 | 976,541 | +0.01(+0.23%) |
Aug 29, 2023 | 4.200 | 4.350 | 4.180 | 4.280 | 876,447 | +0.03(+0.71%) |
Aug 28, 2023 | 3.970 | 4.275 | 3.965 | 4.250 | 1,062,560 | +0.26(+6.52%) |
Aug 25, 2023 | 4.140 | 4.140 | 3.945 | 3.990 | 1,006,988 | -0.13(-3.16%) |
Aug 24, 2023 | 4.110 | 4.185 | 4.005 | 4.120 | 1,054,032 | -0.04(-0.96%) |
Aug 23, 2023 | 4.050 | 4.210 | 4.050 | 4.160 | 859,473 | +0.15(+3.74%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.940 | 4.010 | 668,092 | -0.04(-0.99%) |
Aug 21, 2023 | 4.100 | 4.105 | 3.930 | 4.050 | 1,446,137 | -0.03(-0.74%) |
Aug 18, 2023 | 4.100 | 4.110 | 4.045 | 4.080 | 874,535 | -0.05(-1.21%) |
Aug 17, 2023 | 4.060 | 4.160 | 4.060 | 4.130 | 786,388 | +0.07(+1.72%) |
Aug 16, 2023 | 4.090 | 4.140 | 4.050 | 4.060 | 891,522 | -0.07(-1.69%) |
Aug 15, 2023 | 4.210 | 4.260 | 4.110 | 4.130 | 686,207 | -0.09(-2.13%) |
Aug 14, 2023 | 4.340 | 4.340 | 4.070 | 4.220 | 906,525 | -0.14(-3.21%) |
Aug 11, 2023 | 4.280 | 4.370 | 4.220 | 4.360 | 597,757 | +0.07(+1.63%) |
Aug 10, 2023 | 4.290 | 4.350 | 4.250 | 4.290 | 645,214 | +0.05(+1.18%) |
Aug 09, 2023 | 4.240 | 4.295 | 4.200 | 4.240 | 624,782 | -0.01(-0.24%) |
Aug 08, 2023 | 4.300 | 4.300 | 4.140 | 4.250 | 1,106,641 | -0.11(-2.52%) |
Aug 07, 2023 | 4.320 | 4.390 | 4.251 | 4.360 | 445,388 | +0.01(+0.23%) |
Aug 04, 2023 | 4.320 | 4.420 | 4.320 | 4.350 | 557,469 | +0.07(+1.64%) |
Aug 03, 2023 | 4.310 | 4.365 | 4.270 | 4.280 | 871,503 | -0.03(-0.70%) |
Aug 02, 2023 | 4.360 | 4.370 | 4.210 | 4.310 | 795,362 | -0.07(-1.60%) |
Aug 01, 2023 | 4.430 | 4.443 | 4.360 | 4.380 | 776,705 | -0.13(-2.88%) |
Jul 31, 2023 | 4.330 | 4.560 | 4.310 | 4.510 | 859,221 | +0.15(+3.44%) |
Jul 28, 2023 | 4.280 | 4.410 | 4.280 | 4.360 | 912,255 | +0.09(+2.11%) |
Jul 27, 2023 | 4.410 | 4.415 | 4.260 | 4.270 | 1,169,120 | -0.19(-4.26%) |
Jul 26, 2023 | 4.450 | 4.520 | 4.425 | 4.460 | 662,207 | -0.01(-0.22%) |
Jul 25, 2023 | 4.420 | 4.515 | 4.420 | 4.470 | 653,439 | +0.02(+0.45%) |
Jul 24, 2023 | 4.430 | 4.470 | 4.360 | 4.450 | 659,012 | +0.03(+0.68%) |
Jul 21, 2023 | 4.490 | 4.490 | 4.350 | 4.420 | 901,102 | -0.07(-1.56%) |
Jul 20, 2023 | 4.570 | 4.570 | 4.450 | 4.490 | 767,346 | -0.12(-2.60%) |
Jul 19, 2023 | 4.620 | 4.630 | 4.556 | 4.610 | 771,261 | +0.01(+0.22%) |
Jul 18, 2023 | 4.470 | 4.665 | 4.425 | 4.600 | 1,220,403 | +0.16(+3.60%) |
Jul 17, 2023 | 4.300 | 4.450 | 4.250 | 4.440 | 1,292,036 | +0.13(+3.02%) |
Jul 14, 2023 | 4.440 | 4.489 | 4.310 | 4.310 | 951,222 | -0.13(-2.93%) |
Jul 13, 2023 | 4.450 | 4.450 | 4.290 | 4.440 | 1,817,446 | +0.06(+1.37%) |
Jul 12, 2023 | 4.320 | 4.450 | 4.280 | 4.380 | 1,895,060 | +0.14(+3.30%) |
Jul 11, 2023 | 4.100 | 4.295 | 4.090 | 4.240 | 916,395 | +0.13(+3.16%) |
Jul 10, 2023 | 3.900 | 4.149 | 3.900 | 4.110 | 1,426,301 | +0.17(+4.31%) |
Jul 07, 2023 | 3.930 | 3.981 | 3.915 | 3.940 | 1,048,703 | +0.01(+0.25%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 3.930 | 2,011,597 | -0.01(-0.25%) |
Jul 05, 2023 | 4.050 | 4.060 | 3.920 | 3.940 | 2,878,795 | -0.13(-3.19%) |
Jul 03, 2023 | 3.990 | 4.080 | 3.985 | 4.070 | 675,756 | +0.08(+2.01%) |
Jun 30, 2023 | 3.880 | 3.990 | 3.850 | 3.990 | 2,405,047 | +0.10(+2.57%) |
Jun 29, 2023 | 3.920 | 3.930 | 3.840 | 3.890 | 2,080,721 | -0.07(-1.77%) |
Jun 28, 2023 | 4.500 | 4.515 | 3.850 | 3.960 | 4,823,215 | -0.61(-13.35%) |
Jun 27, 2023 | 4.670 | 4.690 | 4.510 | 4.570 | 1,212,160 | -0.04(-0.87%) |
Jun 26, 2023 | 4.660 | 4.670 | 4.580 | 4.610 | 1,034,061 | +0.03(+0.66%) |
Jun 23, 2023 | 4.700 | 4.740 | 4.570 | 4.580 | 2,676,858 | -0.12(-2.55%) |
Jun 22, 2023 | 4.750 | 4.750 | 4.650 | 4.700 | 1,201,813 | -0.08(-1.67%) |
Jun 21, 2023 | 4.820 | 4.860 | 4.755 | 4.780 | 1,107,865 | -0.07(-1.44%) |
Jun 20, 2023 | 5.000 | 5.070 | 4.830 | 4.850 | 1,314,778 | -0.23(-4.53%) |
Jun 16, 2023 | 5.030 | 5.160 | 4.960 | 5.080 | 2,760,031 | +0.08(+1.60%) |
Jun 15, 2023 | 5.080 | 5.090 | 4.980 | 5.000 | 1,295,117 | -0.51(-9.26%) |
May 08, 2023 | 5.680 | 5.680 | 5.475 | 5.510 | 671,729 | -0.11(-1.96%) |
May 05, 2023 | 5.600 | 5.660 | 5.490 | 5.620 | 1,056,477 | -0.06(-1.06%) |
May 04, 2023 | 5.620 | 5.750 | 5.600 | 5.680 | 1,229,185 | +0.14(+2.53%) |
May 03, 2023 | 5.510 | 5.630 | 5.470 | 5.540 | 1,082,390 | +0.03(+0.54%) |
May 02, 2023 | 5.430 | 5.560 | 5.350 | 5.510 | 1,094,450 | +0.08(+1.47%) |
May 01, 2023 | 5.520 | 5.590 | 5.413 | 5.430 | 625,684 | -0.01(-0.18%) |
Apr 28, 2023 | 5.390 | 5.490 | 5.385 | 5.440 | 861,237 | -0.03(-0.55%) |
Apr 27, 2023 | 5.320 | 5.470 | 5.320 | 5.470 | 656,892 | +0.05(+0.92%) |
Apr 26, 2023 | 5.570 | 5.600 | 5.390 | 5.420 | 998,382 | -0.12(-2.17%) |
Apr 25, 2023 | 5.530 | 5.540 | 5.420 | 5.540 | 729,448 | -0.03(-0.54%) |
Apr 24, 2023 | 5.530 | 5.570 | 5.480 | 5.570 | 660,371 | +0.01(+0.18%) |
Apr 21, 2023 | 5.600 | 5.645 | 5.500 | 5.560 | 825,092 | -0.11(-1.94%) |
Apr 20, 2023 | 5.650 | 5.740 | 5.620 | 5.670 | 741,837 | +0.02(+0.35%) |
Apr 19, 2023 | 5.750 | 5.800 | 5.615 | 5.650 | 1,282,197 | -0.23(-3.91%) |
Apr 18, 2023 | 5.900 | 5.975 | 5.750 | 5.880 | 1,068,343 | +0.02(+0.34%) |
Apr 17, 2023 | 6.130 | 6.140 | 5.860 | 5.860 | 944,170 | -0.36(-5.79%) |
Apr 14, 2023 | 6.380 | 6.390 | 6.140 | 6.220 | 1,084,432 | -0.19(-2.96%) |
Apr 13, 2023 | 6.360 | 6.510 | 6.350 | 6.410 | 1,267,643 | +0.20(+3.22%) |
Apr 12, 2023 | 6.230 | 6.260 | 6.140 | 6.210 | 1,025,984 | +0.10(+1.64%) |
Apr 11, 2023 | 6.100 | 6.210 | 5.980 | 6.110 | 1,505,328 | +0.17(+2.86%) |
Apr 10, 2023 | 5.970 | 6.040 | 5.850 | 5.940 | 1,525,590 | -0.10(-1.66%) |
Apr 06, 2023 | 6.000 | 6.040 | 5.850 | 6.040 | 1,005,665 | +0.01(+0.17%) |
Apr 05, 2023 | 6.530 | 6.620 | 5.830 | 6.030 | 2,450,280 | -0.52(-7.94%) |
Apr 04, 2023 | 6.330 | 6.680 | 6.270 | 6.550 | 2,000,352 | +0.20(+3.15%) |
Apr 03, 2023 | 6.230 | 6.395 | 6.180 | 6.350 | 1,249,522 | +0.13(+2.09%) |
Mar 31, 2023 | 6.250 | 6.290 | 6.100 | 6.220 | 1,232,935 | -0.04(-0.64%) |
Mar 30, 2023 | 6.170 | 6.260 | 6.120 | 6.260 | 1,069,968 | +0.15(+2.45%) |
Mar 29, 2023 | 6.110 | 6.180 | 6.040 | 6.110 | 969,101 | +0.00(+0.00%) |
Mar 28, 2023 | 5.950 | 6.120 | 5.900 | 6.110 | 640,956 | +0.17(+2.86%) |
Mar 27, 2023 | 5.910 | 5.945 | 5.800 | 5.940 | 831,586 | -0.05(-0.83%) |
Mar 24, 2023 | 5.850 | 6.030 | 5.835 | 5.990 | 962,491 | +0.17(+2.92%) |
Mar 23, 2023 | 5.730 | 5.910 | 5.725 | 5.820 | 930,663 | +0.13(+2.28%) |
Mar 22, 2023 | 5.700 | 5.860 | 5.630 | 5.690 | 1,045,309 | +0.03(+0.53%) |
Mar 21, 2023 | 5.840 | 5.870 | 5.590 | 5.660 | 732,451 | -0.25(-4.23%) |
Mar 20, 2023 | 5.810 | 5.940 | 5.730 | 5.910 | 1,295,333 | +0.14(+2.43%) |
Mar 17, 2023 | 5.690 | 5.920 | 5.640 | 5.770 | 4,438,963 | +0.17(+3.04%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.490 | 5.600 | 815,742 | +0.00(+0.00%) |
Mar 15, 2023 | 5.730 | 5.730 | 5.495 | 5.600 | 1,237,795 | -0.07(-1.23%) |
Mar 14, 2023 | 5.700 | 5.715 | 5.590 | 5.670 | 1,604,313 | +0.04(+0.71%) |
Mar 13, 2023 | 5.480 | 5.730 | 5.455 | 5.630 | 1,138,720 | +0.31(+5.83%) |
Mar 10, 2023 | 5.370 | 5.560 | 5.310 | 5.320 | 793,508 | +0.00(+0.00%) |
Mar 09, 2023 | 5.450 | 5.510 | 5.315 | 5.320 | 743,524 | -0.08(-1.48%) |
Mar 08, 2023 | 5.450 | 5.490 | 5.322 | 5.400 | 747,503 | -0.05(-0.92%) |
Mar 07, 2023 | 5.610 | 5.610 | 5.435 | 5.450 | 786,065 | -0.21(-3.71%) |
Mar 06, 2023 | 5.800 | 5.800 | 5.610 | 5.660 | 674,467 | -0.14(-2.41%) |
Mar 03, 2023 | 5.770 | 5.820 | 5.700 | 5.800 | 507,954 | +0.09(+1.58%) |
Mar 02, 2023 | 5.690 | 5.745 | 5.655 | 5.710 | 365,625 | -0.04(-0.70%) |
Mar 01, 2023 | 5.620 | 5.790 | 5.600 | 5.750 | 706,325 | +0.16(+2.86%) |
Feb 28, 2023 | 5.540 | 5.650 | 5.480 | 5.590 | 959,075 | +0.05(+0.90%) |
Feb 27, 2023 | 5.550 | 5.625 | 5.510 | 5.540 | 594,743 | +0.04(+0.73%) |
Feb 24, 2023 | 5.500 | 5.505 | 5.400 | 5.500 | 805,014 | -0.04(-0.72%) |
Feb 23, 2023 | 5.600 | 5.650 | 5.510 | 5.540 | 551,406 | -0.06(-1.07%) |
Feb 22, 2023 | 5.690 | 5.690 | 5.570 | 5.600 | 606,681 | -0.09(-1.58%) |
Feb 21, 2023 | 5.790 | 5.900 | 5.635 | 5.690 | 795,778 | -0.14(-2.40%) |
Feb 17, 2023 | 5.840 | 5.880 | 5.690 | 5.830 | 712,005 | -0.01(-0.17%) |
Feb 16, 2023 | 5.780 | 5.910 | 5.665 | 5.840 | 1,284,966 | -0.03(-0.51%) |
Feb 15, 2023 | 5.920 | 5.935 | 5.760 | 5.870 | 927,766 | -0.17(-2.81%) |
Feb 14, 2023 | 6.000 | 6.140 | 5.925 | 6.040 | 840,116 | +0.01(+0.17%) |
Feb 13, 2023 | 6.080 | 6.080 | 6.000 | 6.030 | 588,352 | -0.02(-0.33%) |
Feb 10, 2023 | 6.120 | 6.150 | 6.020 | 6.050 | 667,327 | -0.03(-0.49%) |
Feb 09, 2023 | 6.180 | 6.250 | 6.050 | 6.080 | 1,174,927 | -0.02(-0.33%) |
Feb 08, 2023 | 6.180 | 6.260 | 6.090 | 6.100 | 750,283 | -0.09(-1.45%) |
Feb 07, 2023 | 6.150 | 6.275 | 6.080 | 6.190 | 1,034,373 | +0.03(+0.49%) |
Feb 06, 2023 | 6.160 | 6.205 | 6.065 | 6.160 | 1,176,555 | -0.04(-0.65%) |
Feb 03, 2023 | 6.320 | 6.320 | 6.125 | 6.200 | 1,047,637 | -0.19(-2.97%) |
Feb 02, 2023 | 6.440 | 6.500 | 6.250 | 6.390 | 1,591,377 | -0.03(-0.47%) |
Feb 01, 2023 | 6.270 | 6.540 | 6.230 | 6.420 | 1,475,015 | +0.11(+1.74%) |
Jan 31, 2023 | 6.200 | 6.355 | 6.152 | 6.310 | 2,008,909 | +0.08(+1.28%) |
Jan 30, 2023 | 6.330 | 6.365 | 6.230 | 6.230 | 868,365 | -0.09(-1.42%) |
Jan 27, 2023 | 6.460 | 6.466 | 6.280 | 6.320 | 936,238 | -0.18(-2.77%) |
Jan 26, 2023 | 6.980 | 6.980 | 6.430 | 6.500 | 1,481,685 | -0.45(-6.47%) |
Jan 25, 2023 | 6.850 | 6.970 | 6.800 | 6.950 | 906,846 | +0.01(+0.14%) |
Jan 24, 2023 | 6.750 | 6.970 | 6.680 | 6.940 | 969,777 | +0.14(+2.06%) |
Jan 23, 2023 | 6.740 | 6.800 | 6.611 | 6.800 | 833,968 | +0.01(+0.15%) |
Jan 20, 2023 | 6.640 | 6.790 | 6.480 | 6.790 | 1,164,509 | +0.20(+3.03%) |
Jan 19, 2023 | 6.520 | 6.710 | 6.495 | 6.590 | 1,528,561 | +0.10(+1.54%) |
Jan 18, 2023 | 6.590 | 6.690 | 6.485 | 6.490 | 1,382,658 | +0.02(+0.31%) |
Jan 17, 2023 | 6.700 | 6.770 | 6.460 | 6.470 | 1,513,201 | -0.33(-4.85%) |
Jan 13, 2023 | 6.800 | 6.940 | 6.775 | 6.800 | 1,532,279 | +0.01(+0.15%) |
Jan 12, 2023 | 6.760 | 6.950 | 6.760 | 6.790 | 1,234,590 | +0.03(+0.44%) |
Jan 11, 2023 | 6.840 | 6.845 | 6.660 | 6.760 | 1,042,802 | -0.07(-1.02%) |
Jan 10, 2023 | 6.680 | 6.830 | 6.636 | 6.830 | 627,956 | +0.17(+2.55%) |
Jan 09, 2023 | 6.880 | 6.880 | 6.630 | 6.660 | 1,034,464 | -0.10(-1.48%) |
Jan 06, 2023 | 6.850 | 6.860 | 6.680 | 6.760 | 1,581,020 | +0.04(+0.60%) |
Jan 05, 2023 | 6.450 | 6.740 | 6.390 | 6.720 | 1,266,861 | +0.17(+2.60%) |
Jan 04, 2023 | 6.110 | 6.580 | 6.110 | 6.550 | 1,305,070 | +0.50(+8.26%) |
Jan 03, 2023 | 6.040 | 6.245 | 6.010 | 6.050 | 949,272 | +0.07(+1.17%) |
Dec 30, 2022 | 6.030 | 6.060 | 5.920 | 5.980 | 737,123 | -0.06(-0.99%) |
Dec 29, 2022 | 6.150 | 6.150 | 6.000 | 6.040 | 797,093 | +0.00(+0.00%) |
Dec 28, 2022 | 6.290 | 6.290 | 6.000 | 6.040 | 805,074 | -0.27(-4.28%) |
Dec 27, 2022 | 6.210 | 6.410 | 6.170 | 6.310 | 808,683 | +0.15(+2.44%) |
Dec 23, 2022 | 6.140 | 6.240 | 5.970 | 6.160 | 1,013,821 | +0.07(+1.15%) |
Dec 22, 2022 | 6.120 | 6.120 | 5.935 | 6.090 | 1,146,835 | -0.06(-0.98%) |
Dec 21, 2022 | 6.150 | 6.220 | 6.070 | 6.150 | 1,083,491 | +0.06(+0.99%) |
Dec 20, 2022 | 5.800 | 6.195 | 5.800 | 6.090 | 1,772,007 | +0.36(+6.28%) |
Dec 19, 2022 | 5.710 | 5.755 | 5.620 | 5.730 | 1,024,443 | +0.00(+0.00%) |
Dec 16, 2022 | 5.580 | 5.820 | 5.570 | 5.730 | 2,227,865 | +0.09(+1.60%) |
Dec 15, 2022 | 5.780 | 5.790 | 5.620 | 5.640 | 1,204,549 | -0.28(-4.73%) |
Dec 14, 2022 | 6.040 | 6.040 | 5.810 | 5.920 | 1,123,597 | -0.11(-1.82%) |
Dec 13, 2022 | 6.080 | 6.190 | 5.969 | 6.030 | 1,416,389 | +0.14(+2.38%) |
Dec 12, 2022 | 5.890 | 5.940 | 5.820 | 5.890 | 815,241 | -0.07(-1.17%) |
Dec 09, 2022 | 5.990 | 6.145 | 5.930 | 5.960 | 993,057 | +0.01(+0.17%) |
Dec 08, 2022 | 5.980 | 6.085 | 5.920 | 5.950 | 1,091,572 | -0.01(-0.17%) |
Dec 07, 2022 | 5.870 | 6.025 | 5.870 | 5.960 | 1,072,490 | +0.13(+2.23%) |
Dec 06, 2022 | 5.980 | 6.050 | 5.815 | 5.830 | 912,145 | -0.12(-2.02%) |
Dec 05, 2022 | 6.050 | 6.065 | 5.900 | 5.950 | 918,973 | -0.16(-2.62%) |
Dec 02, 2022 | 5.910 | 6.135 | 5.870 | 6.110 | 999,015 | +0.08(+1.33%) |
Dec 01, 2022 | 5.820 | 6.110 | 5.820 | 6.030 | 1,434,023 | +0.26(+4.51%) |
Nov 30, 2022 | 5.620 | 5.845 | 5.615 | 5.770 | 1,841,607 | +0.13(+2.30%) |
Nov 29, 2022 | 5.450 | 5.670 | 5.450 | 5.640 | 1,067,467 | +0.19(+3.49%) |
Nov 28, 2022 | 5.670 | 5.730 | 5.400 | 5.450 | 2,267,434 | -0.27(-4.72%) |
Nov 25, 2022 | 5.840 | 5.845 | 5.710 | 5.720 | 517,787 | -0.11(-1.89%) |
Nov 23, 2022 | 5.600 | 5.830 | 5.570 | 5.830 | 1,555,993 | +0.22(+3.92%) |
Nov 22, 2022 | 5.510 | 5.660 | 5.500 | 5.610 | 1,712,882 | +0.21(+3.89%) |
Nov 21, 2022 | 5.380 | 5.440 | 5.235 | 5.400 | 1,133,978 | -0.04(-0.74%) |
Nov 18, 2022 | 5.450 | 5.450 | 5.300 | 5.440 | 1,002,057 | +0.11(+2.06%) |
Nov 17, 2022 | 5.310 | 5.347 | 5.230 | 5.330 | 967,904 | -0.05(-0.93%) |
Nov 16, 2022 | 5.420 | 5.435 | 5.330 | 5.380 | 1,118,182 | -0.06(-1.10%) |
Nov 15, 2022 | 5.570 | 5.615 | 5.420 | 5.440 | 1,426,789 | -0.12(-2.16%) |
Nov 14, 2022 | 5.540 | 5.630 | 5.520 | 5.560 | 1,578,560 | -0.03(-0.54%) |
Nov 11, 2022 | 5.700 | 5.704 | 5.555 | 5.590 | 1,678,709 | -0.08(-1.41%) |
Nov 10, 2022 | 5.460 | 5.690 | 5.340 | 5.670 | 2,205,026 | +0.51(+9.88%) |
Nov 09, 2022 | 5.180 | 5.330 | 5.120 | 5.160 | 1,329,302 | -0.08(-1.53%) |
Nov 08, 2022 | 4.950 | 5.300 | 4.930 | 5.240 | 1,702,928 | +0.26(+5.22%) |
Nov 07, 2022 | 4.840 | 4.990 | 4.825 | 4.980 | 1,362,091 | +0.11(+2.26%) |
Nov 04, 2022 | 4.590 | 4.870 | 4.540 | 4.870 | 2,046,612 | +0.47(+10.68%) |
Nov 03, 2022 | 4.380 | 4.475 | 4.290 | 4.400 | 1,201,423 | -0.05(-1.12%) |
Nov 02, 2022 | 4.840 | 4.870 | 4.450 | 4.450 | 1,373,540 | -0.34(-7.10%) |
Nov 01, 2022 | 4.670 | 4.850 | 4.670 | 4.790 | 1,031,250 | +0.16(+3.46%) |
Oct 31, 2022 | 4.550 | 4.665 | 4.510 | 4.630 | 897,918 | +0.01(+0.22%) |
Oct 28, 2022 | 4.650 | 4.650 | 4.490 | 4.620 | 1,371,335 | -0.05(-1.07%) |
Oct 27, 2022 | 4.890 | 4.910 | 4.630 | 4.670 | 1,913,678 | -0.22(-4.50%) |
Oct 26, 2022 | 4.770 | 4.950 | 4.755 | 4.890 | 2,360,435 | +0.18(+3.82%) |
Oct 25, 2022 | 4.800 | 4.820 | 4.655 | 4.710 | 2,015,447 | -0.12(-2.48%) |
Oct 24, 2022 | 4.880 | 4.880 | 4.715 | 4.830 | 1,581,517 | -0.05(-1.02%) |
Oct 21, 2022 | 4.630 | 4.887 | 4.545 | 4.880 | 1,446,692 | +0.31(+6.78%) |
Oct 20, 2022 | 4.540 | 4.690 | 4.500 | 4.570 | 1,219,438 | +0.04(+0.88%) |
Oct 19, 2022 | 4.600 | 4.600 | 4.460 | 4.530 | 1,451,881 | -0.15(-3.21%) |
Oct 18, 2022 | 4.670 | 4.740 | 4.605 | 4.680 | 943,175 | +0.07(+1.52%) |
Oct 17, 2022 | 4.560 | 4.660 | 4.560 | 4.610 | 916,921 | +0.16(+3.60%) |
Oct 14, 2022 | 4.540 | 4.560 | 4.430 | 4.450 | 1,355,653 | -0.14(-3.05%) |
Oct 13, 2022 | 4.410 | 4.630 | 4.385 | 4.590 | 1,885,164 | -0.04(-0.86%) |
Oct 12, 2022 | 4.550 | 4.640 | 4.460 | 4.630 | 1,164,188 | +0.11(+2.43%) |
Oct 11, 2022 | 4.510 | 4.665 | 4.456 | 4.520 | 1,682,296 | +0.00(+0.00%) |
Oct 10, 2022 | 4.500 | 4.600 | 4.420 | 4.520 | 880,714 | -0.04(-0.88%) |
Oct 07, 2022 | 4.660 | 4.705 | 4.490 | 4.560 | 2,124,172 | -0.19(-4.00%) |
Oct 06, 2022 | 4.710 | 4.800 | 4.660 | 4.750 | 1,171,828 | +0.00(+0.00%) |
Oct 05, 2022 | 4.890 | 4.910 | 4.660 | 4.750 | 1,153,423 | -0.31(-6.13%) |
Oct 04, 2022 | 5.090 | 5.130 | 5.000 | 5.060 | 1,168,793 | +0.13(+2.64%) |
Oct 03, 2022 | 4.790 | 4.950 | 4.760 | 4.930 | 2,167,989 | +0.24(+5.12%) |
Sep 30, 2022 | 4.650 | 4.855 | 4.600 | 4.690 | 1,389,191 | +0.03(+0.64%) |
Sep 29, 2022 | 4.530 | 4.665 | 4.480 | 4.660 | 1,194,849 | +0.12(+2.64%) |
Sep 28, 2022 | 4.310 | 4.560 | 4.310 | 4.540 | 2,070,882 | +0.24(+5.58%) |
Sep 27, 2022 | 4.350 | 4.410 | 4.265 | 4.300 | 1,673,921 | +0.04(+0.94%) |
Sep 26, 2022 | 4.300 | 4.510 | 4.230 | 4.260 | 3,223,222 | -0.05(-1.16%) |
Sep 23, 2022 | 4.380 | 4.420 | 4.220 | 4.310 | 1,643,298 | -0.13(-2.93%) |
Sep 22, 2022 | 4.430 | 4.550 | 4.370 | 4.440 | 1,646,578 | +0.01(+0.23%) |
Sep 21, 2022 | 4.430 | 4.600 | 4.335 | 4.430 | 1,896,558 | +0.01(+0.23%) |
Sep 20, 2022 | 4.520 | 4.590 | 4.360 | 4.420 | 1,403,899 | -0.19(-4.12%) |
Sep 19, 2022 | 4.380 | 4.610 | 4.371 | 4.610 | 1,366,635 | +0.16(+3.60%) |
Sep 16, 2022 | 4.340 | 4.555 | 4.290 | 4.450 | 3,216,688 | +0.06(+1.37%) |
Sep 15, 2022 | 4.400 | 4.540 | 4.370 | 4.390 | 1,981,619 | -0.06(-1.35%) |
Sep 14, 2022 | 4.520 | 4.580 | 4.445 | 4.450 | 788,229 | -0.05(-1.11%) |
Sep 13, 2022 | 4.560 | 4.670 | 4.480 | 4.500 | 871,231 | -0.24(-5.06%) |
Sep 12, 2022 | 4.650 | 4.768 | 4.595 | 4.740 | 1,245,754 | +0.16(+3.49%) |
Sep 09, 2022 | 4.590 | 4.635 | 4.510 | 4.580 | 932,558 | +0.06(+1.33%) |
Sep 08, 2022 | 4.420 | 4.528 | 4.390 | 4.520 | 824,910 | +0.03(+0.67%) |
Sep 07, 2022 | 4.310 | 4.500 | 4.220 | 4.490 | 1,231,193 | +0.19(+4.42%) |
Sep 06, 2022 | 4.300 | 4.445 | 4.240 | 4.300 | 1,152,105 | +0.02(+0.47%) |
Sep 02, 2022 | 4.250 | 4.410 | 4.105 | 4.280 | 1,607,429 | +0.19(+4.65%) |