Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.690 | 6.855 | 6.620 | 6.770 | 1,471,485 | +0.07(+1.04%) |
Aug 30, 2023 | 6.620 | 6.850 | 6.540 | 6.700 | 1,420,933 | +0.10(+1.52%) |
Aug 29, 2023 | 6.450 | 6.600 | 6.450 | 6.600 | 1,299,240 | +0.13(+2.01%) |
Aug 28, 2023 | 6.430 | 6.560 | 6.410 | 6.470 | 668,951 | +0.08(+1.25%) |
Aug 25, 2023 | 6.550 | 6.550 | 6.250 | 6.390 | 1,450,794 | -0.07(-1.08%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.450 | 6.460 | 874,916 | -0.08(-1.22%) |
Aug 23, 2023 | 6.450 | 6.570 | 6.380 | 6.540 | 1,312,459 | +0.13(+2.03%) |
Aug 22, 2023 | 6.270 | 6.570 | 6.260 | 6.410 | 3,573,860 | +0.14(+2.23%) |
Aug 21, 2023 | 6.200 | 6.320 | 6.170 | 6.270 | 769,548 | +0.07(+1.13%) |
Aug 18, 2023 | 6.130 | 6.255 | 6.030 | 6.200 | 641,032 | -0.02(-0.32%) |
Aug 17, 2023 | 6.450 | 6.450 | 6.200 | 6.220 | 729,296 | -0.21(-3.27%) |
Aug 16, 2023 | 6.390 | 6.475 | 6.320 | 6.430 | 1,188,798 | +0.03(+0.47%) |
Aug 15, 2023 | 6.320 | 6.405 | 6.280 | 6.400 | 814,255 | +0.08(+1.27%) |
Aug 14, 2023 | 6.200 | 6.360 | 6.150 | 6.320 | 946,998 | +0.06(+0.96%) |
Aug 11, 2023 | 6.270 | 6.390 | 6.220 | 6.260 | 1,901,987 | -0.06(-0.95%) |
Aug 10, 2023 | 6.270 | 6.340 | 6.222 | 6.320 | 832,880 | +0.08(+1.28%) |
Aug 09, 2023 | 6.490 | 6.500 | 6.230 | 6.240 | 1,161,564 | -0.28(-4.29%) |
Aug 08, 2023 | 6.440 | 6.540 | 6.400 | 6.520 | 965,666 | +0.07(+1.09%) |
Aug 07, 2023 | 6.550 | 6.565 | 6.372 | 6.450 | 1,256,302 | -0.10(-1.53%) |
Aug 04, 2023 | 6.320 | 6.600 | 6.235 | 6.550 | 2,663,118 | +0.28(+4.47%) |
Aug 03, 2023 | 6.150 | 6.400 | 5.960 | 6.270 | 2,981,298 | -0.13(-2.03%) |
Aug 02, 2023 | 6.900 | 7.000 | 6.210 | 6.400 | 7,334,017 | +0.82(+14.70%) |
Aug 01, 2023 | 5.640 | 5.755 | 5.401 | 5.580 | 2,646,238 | +0.10(+1.82%) |
Jul 31, 2023 | 5.600 | 5.710 | 5.420 | 5.480 | 1,609,130 | +0.08(+1.48%) |
Jul 28, 2023 | 5.320 | 5.450 | 5.320 | 5.400 | 931,917 | +0.10(+1.89%) |
Jul 27, 2023 | 5.420 | 5.500 | 5.290 | 5.300 | 1,039,226 | -0.08(-1.49%) |
Jul 26, 2023 | 5.270 | 5.400 | 5.230 | 5.380 | 931,650 | +0.10(+1.89%) |
Jul 25, 2023 | 5.190 | 5.310 | 5.160 | 5.280 | 941,937 | +0.08(+1.54%) |
Jul 24, 2023 | 5.200 | 5.205 | 5.060 | 5.200 | 672,288 | +0.02(+0.39%) |
Jul 21, 2023 | 5.000 | 5.260 | 4.940 | 5.180 | 1,856,076 | +0.21(+4.23%) |
Jul 20, 2023 | 4.920 | 5.000 | 4.890 | 4.970 | 1,199,051 | +0.01(+0.20%) |
Jul 19, 2023 | 4.950 | 5.000 | 4.910 | 4.960 | 515,682 | +0.01(+0.20%) |
Jul 18, 2023 | 4.960 | 5.005 | 4.940 | 4.950 | 419,081 | -0.01(-0.20%) |
Jul 17, 2023 | 4.960 | 5.015 | 4.890 | 4.960 | 479,924 | -0.01(-0.20%) |
Jul 14, 2023 | 5.120 | 5.210 | 4.950 | 4.970 | 544,086 | -0.15(-2.93%) |
Jul 13, 2023 | 5.230 | 5.250 | 5.110 | 5.120 | 576,964 | -0.06(-1.16%) |
Jul 12, 2023 | 5.240 | 5.290 | 5.140 | 5.180 | 1,072,430 | +0.01(+0.19%) |
Jul 11, 2023 | 4.950 | 5.205 | 4.950 | 5.170 | 1,039,790 | +0.23(+4.66%) |
Jul 10, 2023 | 4.850 | 4.985 | 4.820 | 4.940 | 603,554 | +0.10(+2.07%) |
Jul 07, 2023 | 4.860 | 4.950 | 4.820 | 4.840 | 570,190 | +0.00(+0.00%) |
Jul 06, 2023 | 4.890 | 4.910 | 4.780 | 4.840 | 728,596 | -0.08(-1.63%) |
Jul 05, 2023 | 4.910 | 4.930 | 4.820 | 4.920 | 717,245 | +0.00(+0.00%) |
Jul 03, 2023 | 4.960 | 5.000 | 4.915 | 4.920 | 409,956 | +0.01(+0.20%) |
Jun 30, 2023 | 4.970 | 5.140 | 4.900 | 4.910 | 834,989 | -0.03(-0.61%) |
Jun 29, 2023 | 4.910 | 4.970 | 4.870 | 4.940 | 1,035,162 | +0.06(+1.23%) |
Jun 28, 2023 | 5.020 | 5.040 | 4.855 | 4.880 | 1,918,505 | -0.14(-2.79%) |
Jun 27, 2023 | 4.830 | 5.030 | 4.820 | 5.020 | 992,123 | +0.23(+4.80%) |
Jun 26, 2023 | 4.850 | 4.930 | 4.760 | 4.790 | 1,085,652 | -0.10(-2.04%) |
Jun 23, 2023 | 4.730 | 4.920 | 4.690 | 4.890 | 1,797,064 | +0.05(+1.03%) |
Jun 22, 2023 | 5.000 | 5.000 | 4.820 | 4.840 | 691,222 | -0.06(-1.22%) |
Jun 21, 2023 | 4.910 | 4.960 | 4.850 | 4.900 | 740,445 | -0.04(-0.81%) |
Jun 20, 2023 | 5.000 | 5.015 | 4.905 | 4.940 | 450,241 | -0.04(-0.80%) |
Jun 16, 2023 | 5.020 | 5.040 | 4.930 | 4.980 | 859,004 | +0.01(+0.20%) |
Jun 15, 2023 | 4.980 | 5.030 | 4.830 | 4.970 | 741,088 | +0.00(+0.00%) |
Jun 14, 2023 | 4.970 | 5.100 | 4.930 | 4.970 | 1,007,908 | +0.00(+0.00%) |
Jun 13, 2023 | 4.990 | 5.040 | 4.910 | 4.970 | 621,796 | -0.02(-0.40%) |
Jun 12, 2023 | 4.850 | 5.055 | 4.800 | 4.990 | 1,175,063 | +0.17(+3.53%) |
Jun 09, 2023 | 4.740 | 4.895 | 4.700 | 4.820 | 2,005,313 | +0.07(+1.47%) |
Jun 08, 2023 | 4.680 | 4.840 | 4.630 | 4.750 | 1,530,981 | +0.06(+1.28%) |
Jun 07, 2023 | 4.770 | 4.860 | 4.670 | 4.690 | 1,168,913 | -0.02(-0.42%) |
Jun 06, 2023 | 4.590 | 4.800 | 4.580 | 4.710 | 1,489,848 | +0.09(+1.95%) |
Jun 05, 2023 | 4.580 | 4.745 | 4.580 | 4.620 | 864,540 | -0.03(-0.65%) |
Jun 02, 2023 | 4.610 | 4.740 | 4.590 | 4.650 | 1,009,710 | +0.07(+1.53%) |
Jun 01, 2023 | 4.680 | 4.685 | 4.505 | 4.580 | 696,613 | -0.07(-1.51%) |
May 31, 2023 | 4.500 | 4.670 | 4.490 | 4.650 | 1,254,449 | +0.15(+3.33%) |
May 30, 2023 | 4.460 | 4.570 | 4.460 | 4.500 | 379,015 | +0.03(+0.67%) |
May 26, 2023 | 4.420 | 4.565 | 4.420 | 4.470 | 446,842 | +0.05(+1.13%) |
May 25, 2023 | 4.560 | 4.560 | 4.380 | 4.420 | 855,265 | -0.13(-2.86%) |
May 24, 2023 | 4.500 | 4.640 | 4.485 | 4.550 | 521,860 | +0.05(+1.11%) |
May 23, 2023 | 4.600 | 4.600 | 4.484 | 4.500 | 833,806 | -0.13(-2.81%) |
May 22, 2023 | 4.580 | 4.655 | 4.510 | 4.630 | 662,103 | +0.03(+0.65%) |
May 19, 2023 | 4.650 | 4.655 | 4.565 | 4.600 | 837,048 | -0.02(-0.43%) |
May 18, 2023 | 4.530 | 4.650 | 4.500 | 4.620 | 592,686 | +0.08(+1.76%) |
May 17, 2023 | 4.640 | 4.696 | 4.460 | 4.540 | 1,881,846 | -0.10(-2.16%) |
May 16, 2023 | 4.760 | 4.920 | 4.585 | 4.640 | 3,568,625 | -0.14(-2.93%) |
May 15, 2023 | 4.660 | 4.785 | 4.620 | 4.780 | 2,065,194 | +0.12(+2.58%) |
May 12, 2023 | 4.800 | 4.850 | 4.630 | 4.660 | 681,635 | -0.09(-1.89%) |
May 11, 2023 | 4.640 | 4.905 | 4.620 | 4.750 | 1,084,173 | +0.10(+2.15%) |
May 10, 2023 | 4.810 | 5.070 | 4.630 | 4.650 | 2,166,861 | -0.07(-1.48%) |
May 09, 2023 | 4.500 | 5.000 | 4.280 | 4.720 | 3,085,807 | +0.68(+16.83%) |
May 08, 2023 | 3.970 | 4.095 | 3.920 | 4.040 | 411,047 | +0.07(+1.76%) |
May 05, 2023 | 4.070 | 4.090 | 3.930 | 3.970 | 556,179 | -0.04(-1.00%) |
May 04, 2023 | 4.220 | 4.220 | 4.000 | 4.010 | 299,545 | -0.25(-5.87%) |
May 03, 2023 | 4.420 | 4.420 | 4.250 | 4.260 | 417,511 | -0.16(-3.62%) |
May 02, 2023 | 4.490 | 4.540 | 4.380 | 4.420 | 419,301 | -0.10(-2.21%) |
May 01, 2023 | 4.530 | 4.590 | 4.470 | 4.520 | 603,656 | -0.01(-0.22%) |
Apr 28, 2023 | 4.440 | 4.605 | 4.440 | 4.530 | 511,438 | +0.09(+2.03%) |
Apr 27, 2023 | 4.380 | 4.485 | 4.380 | 4.440 | 411,215 | +0.07(+1.60%) |
Apr 26, 2023 | 4.330 | 4.400 | 4.290 | 4.370 | 318,412 | +0.02(+0.46%) |
Apr 25, 2023 | 4.330 | 4.470 | 4.330 | 4.350 | 418,427 | -0.01(-0.23%) |
Apr 24, 2023 | 4.360 | 4.430 | 4.305 | 4.360 | 319,659 | -0.02(-0.46%) |
Apr 21, 2023 | 4.310 | 4.400 | 4.290 | 4.380 | 266,116 | +0.04(+0.92%) |
Apr 20, 2023 | 4.350 | 4.405 | 4.310 | 4.340 | 222,417 | -0.03(-0.69%) |
Apr 19, 2023 | 4.340 | 4.440 | 4.305 | 4.370 | 276,557 | +0.00(+0.00%) |
Apr 18, 2023 | 4.430 | 4.440 | 4.350 | 4.370 | 234,072 | -0.06(-1.35%) |
Apr 17, 2023 | 4.370 | 4.445 | 4.320 | 4.430 | 220,496 | +0.03(+0.68%) |
Apr 14, 2023 | 4.250 | 4.430 | 4.240 | 4.400 | 276,635 | +0.13(+3.04%) |
Apr 13, 2023 | 4.250 | 4.310 | 4.215 | 4.270 | 266,382 | +0.03(+0.71%) |
Apr 12, 2023 | 4.330 | 4.380 | 4.210 | 4.240 | 444,794 | -0.06(-1.40%) |
Apr 11, 2023 | 4.240 | 4.330 | 4.240 | 4.300 | 335,639 | +0.07(+1.65%) |
Apr 10, 2023 | 4.270 | 4.320 | 4.130 | 4.230 | 1,346,429 | +0.01(+0.24%) |
Apr 06, 2023 | 4.280 | 4.340 | 4.210 | 4.220 | 266,222 | -0.06(-1.40%) |
Apr 05, 2023 | 4.380 | 4.380 | 4.260 | 4.280 | 322,211 | -0.14(-3.17%) |
Apr 04, 2023 | 4.590 | 4.590 | 4.400 | 4.420 | 291,259 | -0.17(-3.70%) |
Apr 03, 2023 | 4.510 | 4.620 | 4.495 | 4.590 | 387,396 | +0.06(+1.32%) |
Mar 31, 2023 | 4.490 | 4.610 | 4.460 | 4.530 | 646,897 | +0.05(+1.12%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.350 | 4.480 | 447,063 | +0.06(+1.36%) |
Mar 29, 2023 | 4.530 | 4.585 | 4.405 | 4.420 | 269,090 | -0.04(-0.90%) |
Mar 28, 2023 | 4.310 | 4.500 | 4.310 | 4.460 | 404,272 | +0.13(+3.00%) |
Mar 27, 2023 | 4.400 | 4.420 | 4.290 | 4.330 | 272,520 | -0.02(-0.46%) |
Mar 24, 2023 | 4.380 | 4.380 | 4.240 | 4.350 | 373,377 | +0.07(+1.64%) |
Mar 23, 2023 | 4.230 | 4.330 | 4.200 | 4.280 | 393,079 | +0.05(+1.18%) |
Mar 22, 2023 | 4.440 | 4.480 | 4.210 | 4.230 | 355,737 | -0.22(-4.94%) |
Mar 21, 2023 | 4.230 | 4.465 | 4.130 | 4.450 | 473,772 | +0.33(+8.01%) |
Mar 20, 2023 | 4.090 | 4.140 | 4.000 | 4.120 | 309,896 | +0.06(+1.48%) |
Mar 17, 2023 | 4.040 | 4.080 | 3.960 | 4.060 | 776,784 | +0.03(+0.74%) |
Mar 16, 2023 | 3.960 | 4.130 | 3.910 | 4.030 | 372,114 | +0.03(+0.75%) |
Mar 15, 2023 | 3.860 | 4.030 | 3.860 | 4.000 | 481,136 | +0.03(+0.76%) |
Mar 14, 2023 | 3.950 | 4.050 | 3.950 | 3.970 | 365,999 | +0.12(+3.12%) |
Mar 13, 2023 | 3.890 | 3.995 | 3.830 | 3.850 | 332,440 | -0.11(-2.78%) |
Mar 10, 2023 | 3.990 | 4.095 | 3.900 | 3.960 | 421,440 | -0.08(-1.98%) |
Mar 09, 2023 | 4.140 | 4.250 | 4.030 | 4.040 | 215,094 | -0.13(-3.12%) |
Mar 08, 2023 | 4.070 | 4.175 | 4.060 | 4.170 | 234,205 | +0.11(+2.71%) |
Mar 07, 2023 | 4.170 | 4.250 | 3.965 | 4.060 | 501,552 | -0.15(-3.56%) |
Mar 06, 2023 | 4.220 | 4.245 | 4.120 | 4.210 | 320,507 | -0.03(-0.71%) |
Mar 03, 2023 | 4.340 | 4.375 | 4.210 | 4.240 | 427,388 | -0.06(-1.40%) |
Mar 02, 2023 | 4.240 | 4.430 | 4.190 | 4.300 | 526,596 | -0.01(-0.23%) |
Mar 01, 2023 | 4.140 | 4.480 | 4.140 | 4.310 | 710,044 | +0.13(+3.11%) |
Feb 28, 2023 | 3.900 | 4.380 | 3.900 | 4.180 | 1,000,487 | +0.39(+10.29%) |
Feb 27, 2023 | 3.820 | 3.840 | 3.750 | 3.790 | 277,635 | -0.03(-0.79%) |
Feb 24, 2023 | 3.820 | 3.855 | 3.755 | 3.820 | 245,834 | -0.07(-1.80%) |
Feb 23, 2023 | 3.910 | 3.940 | 3.835 | 3.890 | 232,364 | +0.01(+0.26%) |
Feb 22, 2023 | 3.890 | 3.970 | 3.820 | 3.880 | 244,686 | +0.03(+0.78%) |
Feb 21, 2023 | 3.880 | 3.940 | 3.835 | 3.850 | 330,097 | -0.08(-2.04%) |
Feb 17, 2023 | 4.030 | 4.030 | 3.895 | 3.930 | 228,004 | -0.05(-1.26%) |
Feb 16, 2023 | 3.970 | 4.095 | 3.920 | 3.980 | 307,459 | -0.07(-1.73%) |
Feb 15, 2023 | 3.900 | 4.070 | 3.840 | 4.050 | 389,349 | +0.20(+5.19%) |
Feb 14, 2023 | 4.000 | 4.000 | 3.750 | 3.850 | 245,945 | -0.02(-0.52%) |
Feb 13, 2023 | 4.090 | 4.090 | 3.800 | 3.870 | 228,493 | -0.02(-0.51%) |
Feb 10, 2023 | 3.910 | 4.015 | 3.780 | 3.890 | 242,026 | -0.08(-2.02%) |
Feb 09, 2023 | 4.110 | 4.230 | 3.940 | 3.970 | 320,014 | -0.08(-1.98%) |
Feb 08, 2023 | 4.200 | 4.228 | 4.030 | 4.050 | 222,645 | -0.18(-4.26%) |
Feb 07, 2023 | 4.260 | 4.280 | 4.100 | 4.230 | 502,310 | +0.02(+0.48%) |
Feb 06, 2023 | 4.270 | 4.280 | 4.170 | 4.210 | 314,673 | -0.09(-2.09%) |
Feb 03, 2023 | 4.370 | 4.430 | 4.220 | 4.300 | 296,512 | -0.16(-3.59%) |
Feb 02, 2023 | 4.290 | 4.520 | 4.265 | 4.460 | 550,675 | +0.23(+5.44%) |
Feb 01, 2023 | 4.050 | 4.320 | 3.870 | 4.230 | 672,925 | +0.14(+3.42%) |
Jan 31, 2023 | 4.010 | 4.220 | 3.910 | 4.090 | 620,100 | +0.10(+2.51%) |
Jan 30, 2023 | 3.860 | 4.040 | 3.830 | 3.990 | 406,900 | +0.14(+3.64%) |
Jan 27, 2023 | 3.740 | 3.921 | 3.730 | 3.850 | 2,034,348 | +0.10(+2.67%) |
Jan 26, 2023 | 3.830 | 3.830 | 3.695 | 3.750 | 372,266 | +0.02(+0.54%) |
Jan 25, 2023 | 3.650 | 3.750 | 3.595 | 3.730 | 227,215 | +0.02(+0.54%) |
Jan 24, 2023 | 3.700 | 3.740 | 3.660 | 3.710 | 210,986 | -0.01(-0.27%) |
Jan 23, 2023 | 3.750 | 3.750 | 3.580 | 3.720 | 319,860 | -0.01(-0.27%) |
Jan 20, 2023 | 3.630 | 3.750 | 3.575 | 3.730 | 370,699 | +0.15(+4.19%) |
Jan 19, 2023 | 3.500 | 3.620 | 3.390 | 3.580 | 442,287 | +0.05(+1.42%) |
Jan 18, 2023 | 3.760 | 3.820 | 3.510 | 3.530 | 436,984 | -0.21(-5.61%) |
Jan 17, 2023 | 3.740 | 3.800 | 3.710 | 3.740 | 222,341 | -0.02(-0.53%) |
Jan 13, 2023 | 3.850 | 3.850 | 3.705 | 3.760 | 232,901 | -0.01(-0.27%) |
Jan 12, 2023 | 3.920 | 3.920 | 3.690 | 3.770 | 388,662 | -0.13(-3.33%) |
Jan 11, 2023 | 4.250 | 4.250 | 3.860 | 3.900 | 235,477 | -0.15(-3.70%) |
Jan 10, 2023 | 3.860 | 4.050 | 3.860 | 4.050 | 160,452 | +0.11(+2.79%) |
Jan 09, 2023 | 3.860 | 4.000 | 3.830 | 3.940 | 216,154 | +0.11(+3.01%) |
Jan 06, 2023 | 3.890 | 3.890 | 3.760 | 3.825 | 210,119 | -0.04(-1.16%) |
Jan 05, 2023 | 4.090 | 4.090 | 3.840 | 3.870 | 221,884 | -0.27(-6.52%) |
Jan 04, 2023 | 4.060 | 4.260 | 4.060 | 4.140 | 419,173 | +0.09(+2.22%) |
Jan 03, 2023 | 3.800 | 4.335 | 3.760 | 4.050 | 514,910 | +0.38(+10.35%) |
Dec 30, 2022 | 3.550 | 3.780 | 3.540 | 3.670 | 260,009 | +0.09(+2.51%) |
Dec 29, 2022 | 3.580 | 3.620 | 3.490 | 3.580 | 261,022 | +0.08(+2.29%) |
Dec 28, 2022 | 3.470 | 3.550 | 3.380 | 3.500 | 260,800 | +0.03(+0.86%) |
Dec 27, 2022 | 3.670 | 3.670 | 3.470 | 3.470 | 269,454 | -0.19(-5.19%) |
Dec 23, 2022 | 3.640 | 3.800 | 3.600 | 3.660 | 239,666 | +0.00(+0.00%) |
Dec 22, 2022 | 3.760 | 3.760 | 3.550 | 3.660 | 262,325 | -0.06(-1.61%) |
Dec 21, 2022 | 3.670 | 3.810 | 3.620 | 3.720 | 306,547 | +0.10(+2.76%) |
Dec 20, 2022 | 3.690 | 3.700 | 3.570 | 3.620 | 387,900 | -0.03(-0.82%) |
Dec 19, 2022 | 3.840 | 3.870 | 3.630 | 3.650 | 435,854 | -0.22(-5.68%) |
Dec 16, 2022 | 4.170 | 4.270 | 3.800 | 3.870 | 788,125 | -0.38(-8.94%) |
Dec 15, 2022 | 4.370 | 4.435 | 4.150 | 4.250 | 388,900 | -0.18(-4.17%) |
Dec 14, 2022 | 4.560 | 4.640 | 4.370 | 4.435 | 359,151 | -0.23(-4.83%) |
Dec 13, 2022 | 4.730 | 4.850 | 4.600 | 4.660 | 479,606 | +0.08(+1.75%) |
Dec 12, 2022 | 4.540 | 4.640 | 4.283 | 4.580 | 581,866 | +0.01(+0.22%) |
Dec 09, 2022 | 4.460 | 4.590 | 4.190 | 4.570 | 443,431 | +0.04(+0.88%) |
Dec 08, 2022 | 4.900 | 4.900 | 4.390 | 4.530 | 500,798 | -0.37(-7.55%) |
Dec 07, 2022 | 4.710 | 4.910 | 4.680 | 4.900 | 385,792 | +0.16(+3.38%) |
Dec 06, 2022 | 4.760 | 4.760 | 4.590 | 4.740 | 219,820 | -0.06(-1.25%) |
Dec 05, 2022 | 4.870 | 4.960 | 4.790 | 4.800 | 271,256 | -0.10(-2.04%) |
Dec 02, 2022 | 4.990 | 4.990 | 4.860 | 4.900 | 475,165 | -0.05(-1.01%) |
Dec 01, 2022 | 4.870 | 4.960 | 4.820 | 4.950 | 394,759 | +0.13(+2.70%) |
Nov 30, 2022 | 4.680 | 4.870 | 4.640 | 4.820 | 468,622 | +0.15(+3.21%) |
Nov 29, 2022 | 4.640 | 4.708 | 4.550 | 4.670 | 196,646 | +0.10(+2.19%) |
Nov 28, 2022 | 4.720 | 4.720 | 4.520 | 4.570 | 191,039 | -0.10(-2.14%) |
Nov 25, 2022 | 4.740 | 4.750 | 4.610 | 4.670 | 64,384 | -0.12(-2.51%) |
Nov 23, 2022 | 4.700 | 4.820 | 4.680 | 4.790 | 227,297 | +0.08(+1.70%) |
Nov 22, 2022 | 4.670 | 4.775 | 4.500 | 4.710 | 207,232 | +0.07(+1.51%) |
Nov 21, 2022 | 4.600 | 4.680 | 4.310 | 4.640 | 655,517 | -0.05(-1.07%) |
Nov 18, 2022 | 4.890 | 4.890 | 4.575 | 4.690 | 343,904 | -0.09(-1.88%) |
Nov 17, 2022 | 4.800 | 4.900 | 4.705 | 4.780 | 288,491 | -0.13(-2.65%) |
Nov 16, 2022 | 4.860 | 4.980 | 4.795 | 4.910 | 489,861 | -0.04(-0.81%) |
Nov 15, 2022 | 4.980 | 5.060 | 4.855 | 4.950 | 585,370 | +0.14(+2.91%) |
Nov 14, 2022 | 4.980 | 5.050 | 4.800 | 4.810 | 496,838 | -0.18(-3.61%) |
Nov 11, 2022 | 4.920 | 5.070 | 4.910 | 4.990 | 746,494 | +0.04(+0.81%) |
Nov 10, 2022 | 4.700 | 5.015 | 4.630 | 4.950 | 3,171,232 | +0.45(+10.00%) |
Nov 09, 2022 | 4.620 | 4.770 | 4.400 | 4.500 | 1,109,006 | -0.18(-3.85%) |
Nov 08, 2022 | 4.270 | 5.260 | 4.270 | 4.680 | 5,716,679 | +0.56(+13.59%) |
Nov 07, 2022 | 4.280 | 4.360 | 4.060 | 4.120 | 746,724 | -0.13(-3.06%) |
Nov 04, 2022 | 4.400 | 4.580 | 4.240 | 4.250 | 638,245 | -0.08(-1.85%) |
Nov 03, 2022 | 4.240 | 4.450 | 4.190 | 4.330 | 285,449 | +0.05(+1.17%) |
Nov 02, 2022 | 4.430 | 4.560 | 4.250 | 4.280 | 364,594 | -0.17(-3.82%) |
Nov 01, 2022 | 4.450 | 4.620 | 4.335 | 4.450 | 392,031 | +0.06(+1.37%) |
Oct 31, 2022 | 4.460 | 4.470 | 4.260 | 4.390 | 454,938 | -0.09(-2.01%) |
Oct 28, 2022 | 4.390 | 4.520 | 4.260 | 4.480 | 386,068 | +0.11(+2.52%) |
Oct 27, 2022 | 4.350 | 4.480 | 4.300 | 4.370 | 277,367 | +0.07(+1.63%) |
Oct 26, 2022 | 4.430 | 4.565 | 4.200 | 4.300 | 407,900 | -0.12(-2.71%) |
Oct 25, 2022 | 4.120 | 4.580 | 4.070 | 4.420 | 622,820 | +0.35(+8.60%) |
Oct 24, 2022 | 4.090 | 4.100 | 3.950 | 4.070 | 200,100 | -0.01(-0.25%) |
Oct 21, 2022 | 4.080 | 4.140 | 4.000 | 4.080 | 357,481 | +0.04(+0.99%) |
Oct 20, 2022 | 3.960 | 4.050 | 3.920 | 4.040 | 217,007 | +0.10(+2.41%) |
Oct 19, 2022 | 3.890 | 3.985 | 3.850 | 3.945 | 279,118 | -0.01(-0.13%) |
Oct 18, 2022 | 4.080 | 4.110 | 3.920 | 3.950 | 192,628 | -0.02(-0.50%) |
Oct 17, 2022 | 3.980 | 4.070 | 3.930 | 3.970 | 258,394 | +0.07(+1.79%) |
Oct 14, 2022 | 4.000 | 4.060 | 3.790 | 3.900 | 267,883 | -0.10(-2.50%) |
Oct 13, 2022 | 3.780 | 4.080 | 3.720 | 4.000 | 262,827 | +0.13(+3.36%) |
Oct 12, 2022 | 3.890 | 4.010 | 3.870 | 3.870 | 263,186 | -0.01(-0.26%) |
Oct 11, 2022 | 3.990 | 4.010 | 3.830 | 3.880 | 355,753 | -0.14(-3.48%) |
Oct 10, 2022 | 3.880 | 4.050 | 3.800 | 4.020 | 315,235 | +0.17(+4.42%) |
Oct 07, 2022 | 3.890 | 3.950 | 3.835 | 3.850 | 396,822 | -0.09(-2.28%) |
Oct 06, 2022 | 3.870 | 3.980 | 3.850 | 3.940 | 291,127 | +0.02(+0.51%) |
Oct 05, 2022 | 3.740 | 3.940 | 3.685 | 3.920 | 377,361 | +0.08(+2.08%) |
Oct 04, 2022 | 3.680 | 3.920 | 3.680 | 3.840 | 368,346 | +0.23(+6.37%) |
Oct 03, 2022 | 3.360 | 3.700 | 3.330 | 3.610 | 353,039 | +0.27(+8.08%) |
Sep 30, 2022 | 3.450 | 3.450 | 3.340 | 3.340 | 398,354 | -0.07(-2.05%) |
Sep 29, 2022 | 3.310 | 3.445 | 3.250 | 3.410 | 289,764 | +0.06(+1.79%) |
Sep 28, 2022 | 3.340 | 3.500 | 3.330 | 3.350 | 486,924 | +0.01(+0.30%) |
Sep 27, 2022 | 3.250 | 3.415 | 3.200 | 3.340 | 392,686 | +0.11(+3.41%) |
Sep 26, 2022 | 3.200 | 3.380 | 3.180 | 3.230 | 213,552 | +0.03(+0.94%) |
Sep 23, 2022 | 3.190 | 3.240 | 3.140 | 3.200 | 256,369 | -0.05(-1.54%) |
Sep 22, 2022 | 3.440 | 3.440 | 3.200 | 3.250 | 333,231 | -0.15(-4.41%) |
Sep 21, 2022 | 3.440 | 3.590 | 3.350 | 3.400 | 337,143 | -0.01(-0.29%) |
Sep 20, 2022 | 3.590 | 3.600 | 3.315 | 3.410 | 307,883 | -0.23(-6.32%) |
Sep 19, 2022 | 3.880 | 3.920 | 3.580 | 3.640 | 468,920 | -0.32(-8.08%) |
Sep 16, 2022 | 3.940 | 3.995 | 3.800 | 3.960 | 1,547,267 | +0.01(+0.25%) |
Sep 15, 2022 | 3.980 | 4.140 | 3.900 | 3.950 | 367,542 | -0.09(-2.23%) |
Sep 14, 2022 | 4.000 | 4.150 | 4.000 | 4.040 | 398,703 | -0.02(-0.49%) |
Sep 13, 2022 | 3.910 | 4.150 | 3.880 | 4.060 | 408,140 | +0.00(+0.00%) |
Sep 12, 2022 | 4.080 | 4.210 | 4.050 | 4.060 | 448,659 | -0.07(-1.69%) |
Sep 09, 2022 | 4.020 | 4.160 | 3.990 | 4.130 | 409,109 | +0.14(+3.51%) |
Sep 08, 2022 | 3.750 | 4.020 | 3.700 | 3.990 | 355,564 | +0.23(+6.12%) |
Sep 07, 2022 | 3.710 | 3.790 | 3.620 | 3.760 | 379,915 | +0.10(+2.73%) |
Sep 06, 2022 | 3.680 | 3.765 | 3.610 | 3.660 | 364,882 | +0.03(+0.83%) |
Sep 02, 2022 | 3.760 | 3.770 | 3.600 | 3.630 | 241,355 | -0.07(-1.89%) |