Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.650 | 2.665 | 2.590 | 2.650 | 13,620 | -0.06(-2.21%) |
Aug 30, 2023 | 2.550 | 2.710 | 2.550 | 2.710 | 2,606 | +0.01(+0.37%) |
Aug 29, 2023 | 2.620 | 2.720 | 2.610 | 2.700 | 1,175 | +0.05(+1.89%) |
Aug 28, 2023 | 2.640 | 2.720 | 2.590 | 2.650 | 4,879 | +0.00(+0.00%) |
Aug 25, 2023 | 2.600 | 2.651 | 2.600 | 2.650 | 8,560 | -0.01(-0.38%) |
Aug 24, 2023 | 2.630 | 2.690 | 2.600 | 2.660 | 117,557 | +0.06(+2.31%) |
Aug 23, 2023 | 2.640 | 2.661 | 2.600 | 2.600 | 3,577 | -0.12(-4.41%) |
Aug 22, 2023 | 2.650 | 2.720 | 2.600 | 2.720 | 8,376 | +0.24(+9.68%) |
Aug 21, 2023 | 2.620 | 2.730 | 2.480 | 2.480 | 62,106 | -0.23(-8.49%) |
Aug 18, 2023 | 2.620 | 2.720 | 2.580 | 2.710 | 5,307 | +0.10(+3.83%) |
Aug 17, 2023 | 2.540 | 2.640 | 2.520 | 2.610 | 6,984 | -0.01(-0.38%) |
Aug 16, 2023 | 2.730 | 2.730 | 2.579 | 2.620 | 3,210 | -0.12(-4.38%) |
Aug 15, 2023 | 2.590 | 2.740 | 2.590 | 2.740 | 74,694 | +0.14(+5.38%) |
Aug 14, 2023 | 2.650 | 2.740 | 2.570 | 2.600 | 15,461 | -0.05(-1.89%) |
Aug 11, 2023 | 2.650 | 2.660 | 2.650 | 2.650 | 4,716 | -0.06(-2.21%) |
Aug 10, 2023 | 2.650 | 2.740 | 2.650 | 2.710 | 3,041 | +0.06(+2.09%) |
Aug 09, 2023 | 2.660 | 2.710 | 2.650 | 2.655 | 6,402 | -0.07(-2.41%) |
Aug 08, 2023 | 2.650 | 2.740 | 2.650 | 2.720 | 847 | +0.02(+0.74%) |
Aug 07, 2023 | 2.660 | 2.780 | 2.660 | 2.700 | 7,995 | +0.05(+1.89%) |
Aug 04, 2023 | 2.586 | 2.660 | 2.586 | 2.650 | 11,256 | -0.06(-2.21%) |
Aug 03, 2023 | 2.660 | 2.710 | 2.610 | 2.710 | 14,727 | -0.05(-1.81%) |
Aug 02, 2023 | 2.700 | 2.780 | 2.660 | 2.760 | 9,509 | -0.03(-1.08%) |
Aug 01, 2023 | 2.730 | 2.790 | 2.680 | 2.790 | 8,599 | +0.11(+4.10%) |
Jul 31, 2023 | 2.710 | 2.710 | 2.677 | 2.680 | 20,058 | -0.03(-1.11%) |
Jul 28, 2023 | 2.680 | 2.710 | 2.680 | 2.710 | 4,966 | +0.03(+1.12%) |
Jul 27, 2023 | 2.750 | 2.750 | 2.680 | 2.680 | 3,358 | -0.05(-1.83%) |
Jul 26, 2023 | 2.710 | 2.745 | 2.580 | 2.730 | 68,179 | +0.02(+0.74%) |
Jul 25, 2023 | 2.810 | 2.810 | 2.710 | 2.710 | 17,046 | -0.19(-6.55%) |
Jul 24, 2023 | 2.700 | 2.960 | 2.700 | 2.900 | 36,066 | +0.17(+6.23%) |
Jul 21, 2023 | 2.730 | 2.870 | 2.650 | 2.730 | 93,566 | -0.25(-8.39%) |
Jul 20, 2023 | 2.970 | 3.090 | 2.860 | 2.980 | 1,169,698 | +0.18(+6.43%) |
Jul 19, 2023 | 2.840 | 2.930 | 2.780 | 2.800 | 4,518 | -0.14(-4.76%) |
Jul 18, 2023 | 2.750 | 2.940 | 2.750 | 2.940 | 1,252 | +0.00(+0.00%) |
Jul 17, 2023 | 2.810 | 2.980 | 2.750 | 2.940 | 6,825 | +0.11(+3.89%) |
Jul 14, 2023 | 2.830 | 2.830 | 2.830 | 2.830 | 1,118 | -0.16(-5.35%) |
Jul 13, 2023 | 3.000 | 3.000 | 2.990 | 2.990 | 1,536 | +0.19(+6.79%) |
Jul 12, 2023 | 3.000 | 3.000 | 2.700 | 2.800 | 1,260 | -0.18(-6.04%) |
Jul 11, 2023 | 2.960 | 2.980 | 2.674 | 2.980 | 1,115 | +0.11(+3.83%) |
Jul 10, 2023 | 3.000 | 3.100 | 2.870 | 2.870 | 16,439 | -0.28(-8.89%) |
Jul 07, 2023 | 2.960 | 3.150 | 2.960 | 3.150 | 12,673 | +0.15(+5.00%) |
Jul 06, 2023 | 2.800 | 3.000 | 2.652 | 3.000 | 1,820 | +0.10(+3.45%) |
Jul 05, 2023 | 2.750 | 2.970 | 2.400 | 2.900 | 4,003 | -0.10(-3.33%) |
Jul 03, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 624 | +0.20(+7.14%) |
Jun 30, 2023 | 2.750 | 2.900 | 2.655 | 2.800 | 42,929 | -0.01(-0.36%) |
Jun 29, 2023 | 2.880 | 3.000 | 2.720 | 2.810 | 5,061 | -0.16(-5.39%) |
Jun 28, 2023 | 2.450 | 3.000 | 2.450 | 2.970 | 20,388 | +0.22(+8.00%) |
Jun 27, 2023 | 2.560 | 2.890 | 2.560 | 2.750 | 14,635 | +0.09(+3.38%) |
Jun 26, 2023 | 2.650 | 3.000 | 2.540 | 2.660 | 13,682 | +0.32(+13.68%) |
Jun 23, 2023 | 2.620 | 3.000 | 2.340 | 2.340 | 3,451 | -0.65(-21.74%) |
Jun 22, 2023 | 2.640 | 2.990 | 2.640 | 2.990 | 501 | +0.20(+7.17%) |
Jun 21, 2023 | 2.650 | 2.800 | 2.620 | 2.790 | 6,809 | +0.03(+1.09%) |
Jun 20, 2023 | 2.810 | 2.810 | 2.760 | 2.760 | 691 | -0.02(-0.72%) |
Jun 16, 2023 | 2.780 | 2.950 | 2.760 | 2.780 | 2,097 | -0.04(-1.42%) |
Jun 15, 2023 | 2.960 | 2.960 | 2.820 | 2.820 | 8,967 | -0.18(-6.00%) |
Jun 14, 2023 | 2.970 | 3.000 | 2.780 | 3.000 | 1,761 | +0.15(+5.26%) |
Jun 13, 2023 | 2.980 | 2.980 | 2.790 | 2.850 | 3,421 | +0.07(+2.51%) |
Jun 12, 2023 | 2.780 | 2.780 | 2.780 | 2.780 | 1,831 | -0.14(-4.80%) |
Jun 09, 2023 | 3.070 | 3.080 | 2.920 | 2.920 | 2,014 | -0.06(-2.00%) |
Jun 08, 2023 | 2.980 | 2.980 | 2.780 | 2.980 | 533 | -0.01(-0.33%) |
Jun 07, 2023 | 2.945 | 2.990 | 2.945 | 2.990 | 1,037 | +0.03(+1.01%) |
Jun 06, 2023 | 2.960 | 2.960 | 2.960 | 2.960 | 1,095 | +0.01(+0.34%) |
Jun 02, 2023 | 2.950 | 747 | -0.05(-1.67%) | |||
Jun 01, 2023 | 2.895 | 3.050 | 2.895 | 3.000 | 4,806 | +0.08(+2.74%) |
May 31, 2023 | 2.820 | 2.920 | 2.820 | 2.920 | 1,972 | -0.12(-3.95%) |
May 30, 2023 | 3.420 | 3.420 | 2.980 | 3.040 | 4,222 | +0.04(+1.33%) |
May 26, 2023 | 3.150 | 3.150 | 3.000 | 3.000 | 2,295 | +0.00(+0.00%) |
May 25, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 509 | +0.00(+0.00%) |
May 24, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 792 | +0.00(+0.00%) |
May 23, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 930 | +0.11(+3.81%) |
May 22, 2023 | 2.820 | 3.000 | 2.820 | 2.890 | 1,808 | -0.01(-0.34%) |
May 19, 2023 | 2.850 | 2.900 | 2.850 | 2.900 | 1,525 | -0.10(-3.33%) |
May 18, 2023 | 2.690 | 3.000 | 2.690 | 3.000 | 1,224 | +0.17(+6.01%) |
May 17, 2023 | 2.890 | 2.940 | 2.800 | 2.830 | 3,320 | -0.07(-2.41%) |
May 16, 2023 | 2.910 | 2.910 | 2.640 | 2.900 | 8,876 | -0.08(-2.68%) |
May 15, 2023 | 3.220 | 3.220 | 2.950 | 2.980 | 24,291 | -0.22(-6.88%) |
May 12, 2023 | 3.330 | 3.330 | 3.185 | 3.200 | 4,005 | -0.14(-4.19%) |
May 11, 2023 | 3.430 | 3.520 | 3.192 | 3.340 | 12,219 | -0.38(-10.22%) |
May 10, 2023 | 3.320 | 3.720 | 3.320 | 3.720 | 2,715 | +0.17(+4.79%) |
May 09, 2023 | 3.400 | 3.600 | 3.361 | 3.550 | 4,637 | +0.18(+5.34%) |
May 08, 2023 | 3.460 | 3.490 | 3.370 | 3.370 | 4,387 | -0.02(-0.59%) |
May 05, 2023 | 3.370 | 3.410 | 3.370 | 3.390 | 1,457 | +0.18(+5.61%) |
May 04, 2023 | 3.555 | 3.555 | 3.210 | 3.210 | 342 | -0.21(-6.14%) |
May 03, 2023 | 3.238 | 3.710 | 3.154 | 3.420 | 7,380 | -0.08(-2.29%) |
May 02, 2023 | 3.150 | 3.550 | 3.150 | 3.500 | 2,781 | +0.32(+10.06%) |
May 01, 2023 | 3.300 | 3.300 | 3.110 | 3.180 | 1,683 | +0.04(+1.27%) |
Apr 28, 2023 | 3.420 | 3.430 | 3.140 | 3.140 | 2,779 | +0.04(+1.29%) |
Apr 27, 2023 | 2.880 | 3.100 | 2.880 | 3.100 | 2,296 | +0.10(+3.33%) |
Apr 26, 2023 | 2.924 | 3.000 | 2.924 | 3.000 | 926 | -0.20(-6.25%) |
Apr 25, 2023 | 2.830 | 3.200 | 2.800 | 3.200 | 2,838 | +0.37(+13.07%) |
Apr 24, 2023 | 3.070 | 3.200 | 2.830 | 2.830 | 4,326 | -0.34(-10.73%) |
Apr 21, 2023 | 3.176 | 3.176 | 2.890 | 3.170 | 22,936 | +0.12(+3.93%) |
Apr 20, 2023 | 3.120 | 3.320 | 3.050 | 3.050 | 2,191 | -0.16(-4.98%) |
Apr 19, 2023 | 3.220 | 3.570 | 3.150 | 3.210 | 105,152 | +0.11(+3.55%) |
Apr 18, 2023 | 3.170 | 3.250 | 3.050 | 3.100 | 11,064 | -0.13(-4.02%) |
Apr 17, 2023 | 2.950 | 3.230 | 2.882 | 3.230 | 2,289 | +0.08(+2.54%) |
Apr 14, 2023 | 3.130 | 3.150 | 3.090 | 3.150 | 6,920 | -0.07(-2.17%) |
Apr 13, 2023 | 3.090 | 3.245 | 3.090 | 3.220 | 4,020 | +0.24(+8.05%) |
Apr 12, 2023 | 3.120 | 3.150 | 2.980 | 2.980 | 3,816 | -0.22(-6.88%) |
Apr 11, 2023 | 3.250 | 3.350 | 3.075 | 3.200 | 7,828 | -0.03(-0.93%) |
Apr 10, 2023 | 3.260 | 3.280 | 3.230 | 3.230 | 3,648 | +0.23(+7.67%) |
Apr 06, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 1,037 | -0.25(-7.69%) |
Apr 05, 2023 | 2.960 | 3.250 | 2.960 | 3.250 | 3,160 | +0.15(+4.84%) |
Apr 04, 2023 | 2.890 | 3.470 | 2.850 | 3.100 | 11,819 | +0.20(+6.90%) |
Apr 03, 2023 | 2.810 | 2.900 | 2.810 | 2.900 | 2,859 | +0.00(+0.00%) |
Mar 31, 2023 | 3.080 | 3.080 | 2.880 | 2.900 | 3,698 | -0.18(-5.84%) |
Mar 30, 2023 | 3.100 | 3.500 | 3.080 | 3.080 | 29,861 | +0.01(+0.33%) |
Mar 29, 2023 | 3.300 | 3.300 | 3.008 | 3.070 | 1,040 | -0.21(-6.40%) |
Mar 28, 2023 | 3.210 | 3.350 | 3.210 | 3.280 | 2,525 | +0.05(+1.55%) |
Mar 27, 2023 | 3.270 | 3.410 | 3.190 | 3.230 | 10,255 | +0.02(+0.62%) |
Mar 24, 2023 | 3.210 | 3.210 | 3.210 | 3.210 | 905 | -0.06(-1.98%) |
Mar 23, 2023 | 3.470 | 3.470 | 3.000 | 3.275 | 15,722 | -0.04(-1.36%) |
Mar 22, 2023 | 3.430 | 3.430 | 3.320 | 3.320 | 3,481 | -0.18(-5.14%) |
Mar 21, 2023 | 3.490 | 3.515 | 3.140 | 3.500 | 8,003 | +0.29(+9.03%) |
Mar 20, 2023 | 3.280 | 3.300 | 3.200 | 3.210 | 4,771 | -0.07(-2.13%) |
Mar 17, 2023 | 3.300 | 3.300 | 3.170 | 3.280 | 2,985 | +0.27(+8.97%) |
Mar 16, 2023 | 3.175 | 3.175 | 2.990 | 3.010 | 4,715 | -0.03(-0.99%) |
Mar 15, 2023 | 3.060 | 3.270 | 3.040 | 3.040 | 7,340 | -0.07(-2.25%) |
Mar 14, 2023 | 3.060 | 3.560 | 2.975 | 3.110 | 19,619 | +0.36(+13.09%) |
Mar 13, 2023 | 2.980 | 3.010 | 2.590 | 2.750 | 44,781 | -0.26(-8.64%) |
Mar 10, 2023 | 3.390 | 3.460 | 3.010 | 3.010 | 3,532 | -0.44(-12.75%) |
Mar 09, 2023 | 3.550 | 3.550 | 3.320 | 3.450 | 9,154 | -0.19(-5.22%) |
Mar 08, 2023 | 3.550 | 3.650 | 3.550 | 3.640 | 4,789 | +0.13(+3.70%) |
Mar 07, 2023 | 3.500 | 3.650 | 3.500 | 3.510 | 12,110 | +0.01(+0.29%) |
Mar 06, 2023 | 3.470 | 3.500 | 3.410 | 3.500 | 8,555 | +0.10(+2.94%) |
Mar 03, 2023 | 3.590 | 3.590 | 3.400 | 3.400 | 6,183 | -0.08(-2.30%) |
Mar 02, 2023 | 3.810 | 3.810 | 3.460 | 3.480 | 116,109 | -0.45(-11.45%) |
Mar 01, 2023 | 3.530 | 4.250 | 3.530 | 3.930 | 66,702 | +0.37(+10.39%) |
Feb 28, 2023 | 3.310 | 3.650 | 3.190 | 3.560 | 17,646 | -0.08(-2.20%) |
Feb 27, 2023 | 3.420 | 3.720 | 3.390 | 3.640 | 12,219 | +0.12(+3.41%) |
Feb 24, 2023 | 3.990 | 3.990 | 3.245 | 3.520 | 19,055 | -0.08(-2.22%) |
Feb 23, 2023 | 2.970 | 3.750 | 2.912 | 3.600 | 122,399 | +0.71(+24.35%) |
Feb 22, 2023 | 2.760 | 3.090 | 2.550 | 2.895 | 40,277 | +0.10(+3.39%) |
Feb 21, 2023 | 2.590 | 3.180 | 2.580 | 2.800 | 28,955 | +0.10(+3.70%) |
Feb 17, 2023 | 2.400 | 2.960 | 2.210 | 2.700 | 117,779 | +0.40(+17.39%) |
Feb 16, 2023 | 2.250 | 2.440 | 2.230 | 2.300 | 25,321 | -0.25(-9.80%) |
Feb 15, 2023 | 2.400 | 2.569 | 2.400 | 2.550 | 20,829 | +0.18(+7.59%) |
Feb 14, 2023 | 2.730 | 2.830 | 2.280 | 2.370 | 20,859 | -0.43(-15.46%) |
Feb 13, 2023 | 3.000 | 3.105 | 2.740 | 2.804 | 15,364 | -0.40(-12.39%) |
Feb 10, 2023 | 3.200 | 3.200 | 3.010 | 3.200 | 18,441 | -0.14(-4.19%) |
Feb 09, 2023 | 3.430 | 3.430 | 3.330 | 3.340 | 9,340 | -0.07(-2.05%) |
Feb 08, 2023 | 3.430 | 3.430 | 3.150 | 3.410 | 2,007 | +0.00(+0.09%) |
Feb 07, 2023 | 3.500 | 3.500 | 3.275 | 3.407 | 3,359 | +0.01(+0.21%) |
Feb 06, 2023 | 3.050 | 3.480 | 3.010 | 3.400 | 2,371 | +0.03(+0.89%) |
Feb 03, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 3,217 | -0.15(-4.26%) |
Feb 02, 2023 | 3.520 | 3.980 | 3.140 | 3.520 | 22,602 | +0.03(+0.86%) |
Feb 01, 2023 | 3.620 | 3.638 | 3.330 | 3.490 | 2,698 | -0.01(-0.29%) |
Jan 31, 2023 | 3.660 | 3.890 | 3.360 | 3.500 | 17,968 | -0.24(-6.37%) |
Jan 30, 2023 | 3.430 | 3.980 | 3.430 | 3.738 | 3,979 | -0.11(-2.90%) |
Jan 26, 2023 | 3.850 | 190 | +0.23(+6.24%) | |||
Jan 25, 2023 | 3.480 | 3.750 | 3.440 | 3.624 | 7,815 | +0.08(+2.37%) |
Jan 24, 2023 | 3.970 | 4.000 | 3.210 | 3.540 | 23,669 | -0.46(-11.39%) |
Jan 23, 2023 | 3.940 | 4.240 | 3.940 | 3.995 | 8,896 | +0.16(+4.04%) |
Jan 20, 2023 | 4.010 | 4.200 | 3.840 | 3.840 | 4,965 | -0.05(-1.29%) |
Jan 19, 2023 | 3.810 | 4.160 | 3.720 | 3.890 | 7,664 | -0.02(-0.64%) |
Jan 18, 2023 | 4.000 | 4.000 | 3.820 | 3.915 | 8,013 | -0.08(-2.12%) |
Jan 17, 2023 | 4.210 | 4.240 | 3.946 | 4.000 | 10,101 | -0.07(-1.60%) |
Jan 13, 2023 | 3.980 | 4.100 | 3.930 | 4.065 | 5,219 | +0.08(+2.08%) |
Jan 12, 2023 | 3.980 | 4.040 | 3.920 | 3.982 | 8,582 | -0.06(-1.43%) |
Jan 11, 2023 | 4.150 | 4.390 | 4.040 | 4.040 | 8,111 | -0.25(-5.83%) |
Jan 10, 2023 | 4.510 | 4.650 | 4.000 | 4.290 | 15,979 | +0.17(+4.13%) |
Jan 09, 2023 | 4.550 | 4.600 | 4.120 | 4.120 | 10,947 | -0.52(-11.21%) |
Jan 06, 2023 | 3.790 | 4.750 | 3.790 | 4.640 | 39,825 | +0.59(+14.57%) |
Jan 05, 2023 | 3.970 | 4.050 | 3.510 | 4.050 | 17,623 | +0.00(+0.00%) |
Jan 04, 2023 | 3.670 | 4.085 | 3.600 | 4.050 | 104,359 | +0.74(+22.36%) |
Jan 03, 2023 | 3.770 | 3.770 | 3.120 | 3.310 | 32,223 | -0.36(-9.81%) |
Dec 30, 2022 | 3.300 | 3.670 | 3.160 | 3.670 | 9,610 | +0.46(+14.33%) |
Dec 29, 2022 | 2.980 | 3.230 | 2.720 | 3.210 | 14,222 | +0.34(+11.85%) |
Dec 28, 2022 | 2.820 | 2.930 | 2.820 | 2.870 | 4,548 | +0.28(+10.81%) |
Dec 27, 2022 | 2.880 | 2.930 | 2.460 | 2.590 | 5,316 | -0.34(-11.60%) |
Dec 23, 2022 | 2.710 | 2.930 | 2.400 | 2.930 | 3,078 | +0.00(+0.00%) |
Dec 22, 2022 | 2.730 | 2.930 | 2.730 | 2.930 | 1,961 | +0.19(+6.93%) |
Dec 21, 2022 | 2.790 | 2.930 | 2.740 | 2.740 | 4,216 | -0.05(-1.79%) |
Dec 20, 2022 | 2.900 | 2.900 | 2.613 | 2.790 | 3,298 | -0.03(-1.06%) |
Dec 19, 2022 | 2.360 | 2.820 | 2.360 | 2.820 | 5,064 | +0.03(+1.08%) |
Dec 16, 2022 | 2.400 | 2.815 | 2.360 | 2.790 | 1,276 | +0.17(+6.65%) |
Dec 15, 2022 | 2.590 | 2.680 | 2.570 | 2.616 | 2,261 | +0.12(+4.64%) |
Dec 14, 2022 | 3.000 | 3.000 | 2.500 | 2.500 | 2,986 | -0.35(-12.28%) |
Dec 13, 2022 | 2.690 | 2.850 | 2.650 | 2.850 | 1,496 | +0.30(+11.76%) |
Dec 12, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 1,060 | +0.02(+0.79%) |
Dec 09, 2022 | 2.480 | 2.700 | 2.380 | 2.530 | 4,741 | -0.04(-1.56%) |
Dec 08, 2022 | 2.660 | 2.660 | 2.480 | 2.570 | 1,849 | +0.09(+3.63%) |
Dec 07, 2022 | 2.600 | 2.650 | 2.480 | 2.480 | 2,820 | -0.04(-1.59%) |
Dec 06, 2022 | 2.510 | 2.660 | 2.500 | 2.520 | 5,838 | +0.01(+0.40%) |
Dec 05, 2022 | 2.630 | 2.660 | 2.510 | 2.510 | 5,046 | -0.11(-4.26%) |
Dec 01, 2022 | 2.622 | 447 | +0.06(+2.41%) | |||
Nov 30, 2022 | 2.626 | 2.657 | 2.473 | 2.560 | 3,748 | -0.14(-5.19%) |
Nov 29, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 1,124 | +0.00(+0.00%) |
Nov 28, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 2,340 | -0.11(-3.91%) |
Nov 25, 2022 | 2.810 | 2.810 | 2.810 | 2.810 | 295 | +0.11(+4.07%) |
Nov 22, 2022 | 2.700 | 124 | -0.23(-7.85%) | |||
Nov 21, 2022 | 2.940 | 2.940 | 2.930 | 2.930 | 493 | +0.22(+8.12%) |
Nov 18, 2022 | 2.740 | 2.964 | 2.710 | 2.710 | 1,868 | +0.05(+1.88%) |
Nov 17, 2022 | 2.800 | 2.811 | 2.660 | 2.660 | 1,778 | -0.24(-8.28%) |
Nov 16, 2022 | 3.000 | 3.000 | 2.800 | 2.900 | 1,081 | -0.11(-3.65%) |
Nov 15, 2022 | 2.820 | 3.030 | 2.810 | 3.010 | 1,805 | +0.18(+6.36%) |
Nov 14, 2022 | 2.830 | 3.000 | 2.830 | 2.830 | 2,246 | -0.09(-3.25%) |
Nov 11, 2022 | 2.925 | 2.925 | 2.925 | 2.925 | 354 | -0.08(-2.50%) |
Nov 10, 2022 | 2.920 | 3.000 | 2.920 | 3.000 | 687 | +0.17(+6.01%) |
Nov 09, 2022 | 2.910 | 2.970 | 2.830 | 2.830 | 1,340 | -0.29(-9.29%) |
Nov 08, 2022 | 3.000 | 3.120 | 2.950 | 3.120 | 2,319 | +0.12(+4.00%) |
Nov 07, 2022 | 3.010 | 3.390 | 3.000 | 3.000 | 2,191 | -0.11(-3.54%) |
Nov 03, 2022 | 3.110 | 162 | +0.09(+2.98%) | |||
Nov 02, 2022 | 3.080 | 3.160 | 3.020 | 3.020 | 5,854 | -0.28(-8.48%) |
Nov 01, 2022 | 3.360 | 3.460 | 3.020 | 3.300 | 8,708 | +0.03(+0.92%) |
Oct 31, 2022 | 3.250 | 3.320 | 3.122 | 3.270 | 1,951 | -0.05(-1.51%) |
Oct 28, 2022 | 3.140 | 3.360 | 3.140 | 3.320 | 3,857 | +0.29(+9.57%) |
Oct 27, 2022 | 2.950 | 3.520 | 2.950 | 3.030 | 4,487 | +0.05(+1.68%) |
Oct 26, 2022 | 3.100 | 3.200 | 2.980 | 2.980 | 3,348 | -0.04(-1.32%) |
Oct 25, 2022 | 2.960 | 3.179 | 2.910 | 3.020 | 3,962 | -0.03(-0.98%) |
Oct 24, 2022 | 3.300 | 3.300 | 3.050 | 3.050 | 2,191 | -0.25(-7.58%) |
Oct 21, 2022 | 3.270 | 3.300 | 3.270 | 3.300 | 1,099 | +0.02(+0.61%) |
Oct 20, 2022 | 3.350 | 3.400 | 3.280 | 3.280 | 869 | -0.05(-1.50%) |
Oct 19, 2022 | 3.500 | 3.520 | 3.300 | 3.330 | 3,826 | -0.25(-6.98%) |
Oct 18, 2022 | 3.280 | 3.600 | 3.270 | 3.580 | 2,437 | +0.30(+9.15%) |
Oct 17, 2022 | 3.470 | 3.470 | 3.280 | 3.280 | 4,729 | -0.26(-7.34%) |
Oct 14, 2022 | 3.290 | 3.540 | 3.290 | 3.540 | 783 | +0.25(+7.60%) |
Oct 13, 2022 | 3.350 | 3.880 | 3.270 | 3.290 | 20,245 | -0.40(-10.84%) |
Oct 12, 2022 | 3.440 | 3.750 | 3.300 | 3.690 | 39,590 | +0.39(+11.82%) |
Oct 11, 2022 | 3.020 | 3.490 | 3.020 | 3.300 | 18,344 | +0.05(+1.54%) |
Oct 10, 2022 | 3.040 | 3.250 | 3.011 | 3.250 | 5,004 | +0.08(+2.52%) |
Oct 07, 2022 | 3.150 | 3.220 | 3.030 | 3.170 | 5,505 | +0.09(+2.92%) |
Oct 06, 2022 | 3.050 | 3.080 | 3.050 | 3.080 | 1,378 | -0.10(-3.14%) |
Oct 05, 2022 | 3.050 | 3.350 | 3.050 | 3.180 | 7,443 | +0.14(+4.61%) |
Oct 04, 2022 | 3.020 | 3.280 | 3.000 | 3.040 | 5,538 | -0.05(-1.62%) |
Oct 03, 2022 | 3.200 | 3.300 | 2.900 | 3.090 | 224,352 | -0.14(-4.33%) |
Sep 30, 2022 | 3.280 | 3.550 | 3.120 | 3.230 | 3,225 | -0.10(-3.00%) |
Sep 29, 2022 | 3.440 | 3.470 | 3.285 | 3.330 | 2,377 | +0.11(+3.42%) |
Sep 28, 2022 | 3.270 | 3.435 | 3.210 | 3.220 | 15,899 | +0.04(+1.26%) |
Sep 27, 2022 | 3.410 | 3.410 | 3.140 | 3.180 | 10,197 | -0.23(-6.74%) |
Sep 26, 2022 | 3.240 | 3.550 | 3.240 | 3.410 | 8,815 | +0.27(+8.55%) |
Sep 23, 2022 | 3.530 | 3.530 | 3.141 | 3.141 | 5,380 | -0.30(-8.68%) |
Sep 22, 2022 | 3.220 | 3.810 | 3.130 | 3.440 | 23,687 | +0.33(+10.61%) |
Sep 21, 2022 | 3.450 | 3.500 | 3.010 | 3.110 | 6,967 | -0.28(-8.26%) |
Sep 20, 2022 | 3.350 | 3.430 | 3.310 | 3.390 | 8,604 | -0.01(-0.29%) |
Sep 19, 2022 | 3.330 | 3.400 | 3.250 | 3.400 | 2,484 | +0.12(+3.66%) |
Sep 16, 2022 | 3.096 | 3.280 | 3.015 | 3.280 | 9,082 | +0.09(+2.82%) |
Sep 15, 2022 | 3.110 | 3.190 | 3.020 | 3.190 | 13,420 | +0.16(+5.28%) |
Sep 14, 2022 | 2.990 | 3.120 | 2.990 | 3.030 | 6,808 | -0.05(-1.62%) |
Sep 13, 2022 | 3.040 | 3.150 | 3.040 | 3.080 | 5,521 | +0.04(+1.32%) |
Sep 12, 2022 | 2.940 | 3.164 | 2.940 | 3.040 | 10,729 | -0.06(-1.94%) |
Sep 09, 2022 | 3.000 | 3.120 | 2.917 | 3.100 | 10,487 | +0.10(+3.33%) |
Sep 08, 2022 | 2.910 | 3.140 | 2.910 | 3.000 | 22,590 | +0.03(+1.01%) |
Sep 07, 2022 | 3.020 | 3.100 | 2.830 | 2.970 | 9,015 | -0.14(-4.50%) |
Sep 06, 2022 | 3.000 | 3.110 | 2.915 | 3.110 | 27,594 | +0.11(+3.67%) |
Sep 02, 2022 | 3.050 | 3.055 | 2.940 | 3.000 | 3,418 | -0.09(-2.91%) |