Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 3.121 | 3.131 | 3.083 | 3.102 | 307,020 | +0.01(+0.31%) |
Aug 30, 2023 | 3.102 | 3.112 | 3.073 | 3.092 | 224,032 | +0.00(+0.00%) |
Aug 29, 2023 | 3.015 | 3.092 | 3.015 | 3.092 | 387,370 | +0.11(+3.56%) |
Aug 28, 2023 | 2.996 | 3.035 | 2.977 | 2.986 | 257,833 | +0.01(+0.32%) |
Aug 25, 2023 | 3.015 | 3.035 | 2.957 | 2.977 | 316,504 | -0.03(-0.96%) |
Aug 24, 2023 | 3.064 | 3.097 | 3.006 | 3.006 | 362,086 | -0.07(-2.20%) |
Aug 23, 2023 | 3.083 | 3.092 | 3.044 | 3.073 | 299,284 | -0.02(-0.63%) |
Aug 22, 2023 | 3.102 | 3.117 | 3.088 | 3.092 | 274,838 | +0.01(+0.31%) |
Aug 21, 2023 | 3.112 | 3.131 | 3.083 | 3.083 | 369,755 | -0.02(-0.62%) |
Aug 18, 2023 | 3.102 | 3.146 | 3.044 | 3.102 | 453,642 | -0.03(-0.93%) |
Aug 17, 2023 | 3.160 | 3.208 | 3.121 | 3.131 | 389,037 | -0.01(-0.31%) |
Aug 16, 2023 | 3.198 | 3.254 | 3.141 | 3.141 | 393,326 | -0.05(-1.49%) |
Aug 15, 2023 | 3.217 | 3.217 | 3.157 | 3.188 | 349,843 | -0.04(-1.18%) |
Aug 14, 2023 | 3.207 | 3.236 | 3.141 | 3.226 | 483,375 | +0.01(+0.30%) |
Aug 11, 2023 | 3.188 | 3.246 | 3.169 | 3.217 | 359,454 | +0.03(+0.90%) |
Aug 10, 2023 | 3.179 | 3.218 | 3.169 | 3.188 | 343,350 | +0.01(+0.30%) |
Aug 09, 2023 | 3.179 | 3.222 | 3.177 | 3.179 | 462,639 | -0.01(-0.30%) |
Aug 08, 2023 | 3.150 | 3.188 | 3.122 | 3.188 | 331,161 | -0.02(-0.59%) |
Aug 07, 2023 | 3.150 | 3.217 | 3.141 | 3.207 | 294,808 | +0.08(+2.43%) |
Aug 04, 2023 | 3.160 | 3.217 | 3.131 | 3.131 | 462,754 | +0.00(+0.00%) |
Aug 03, 2023 | 3.103 | 3.160 | 3.084 | 3.131 | 507,813 | +0.05(+1.54%) |
Aug 02, 2023 | 3.103 | 3.122 | 3.046 | 3.084 | 546,946 | -0.02(-0.61%) |
Aug 01, 2023 | 3.150 | 3.158 | 3.084 | 3.103 | 483,035 | -0.07(-2.10%) |
Jul 31, 2023 | 3.179 | 3.236 | 3.160 | 3.169 | 752,390 | -0.01(-0.30%) |
Jul 28, 2023 | 3.055 | 3.179 | 3.048 | 3.179 | 875,491 | +0.12(+4.05%) |
Jul 27, 2023 | 3.141 | 3.150 | 3.008 | 3.055 | 838,906 | -0.10(-3.02%) |
Jul 26, 2023 | 3.093 | 3.150 | 3.084 | 3.150 | 469,350 | +0.07(+2.16%) |
Jul 25, 2023 | 3.074 | 3.136 | 3.074 | 3.084 | 431,357 | +0.03(+0.93%) |
Jul 24, 2023 | 3.093 | 3.093 | 3.027 | 3.055 | 569,586 | -0.03(-0.93%) |
Jul 21, 2023 | 3.103 | 3.122 | 3.027 | 3.084 | 596,947 | +0.01(+0.31%) |
Jul 20, 2023 | 3.084 | 3.108 | 3.055 | 3.074 | 374,243 | -0.02(-0.62%) |
Jul 19, 2023 | 3.065 | 3.103 | 3.055 | 3.093 | 266,101 | +0.03(+0.93%) |
Jul 18, 2023 | 3.065 | 3.131 | 3.046 | 3.065 | 371,725 | -0.02(-0.62%) |
Jul 17, 2023 | 3.160 | 3.169 | 3.074 | 3.084 | 389,524 | -0.05(-1.52%) |
Jul 14, 2023 | 3.169 | 3.171 | 3.122 | 3.131 | 397,149 | -0.07(-2.08%) |
Jul 13, 2023 | 3.207 | 3.226 | 3.169 | 3.198 | 431,601 | +0.00(+0.00%) |
Jul 12, 2023 | 3.198 | 3.265 | 3.198 | 3.198 | 436,404 | +0.03(+0.90%) |
Jul 11, 2023 | 3.131 | 3.193 | 3.131 | 3.169 | 518,633 | +0.04(+1.22%) |
Jul 10, 2023 | 3.141 | 3.198 | 3.112 | 3.131 | 373,647 | -0.02(-0.60%) |
Jul 07, 2023 | 3.036 | 3.188 | 3.036 | 3.150 | 1,252,566 | +0.09(+2.80%) |
Jul 06, 2023 | 3.055 | 3.074 | 2.979 | 3.065 | 678,163 | -0.03(-0.92%) |
Jul 05, 2023 | 3.103 | 3.112 | 3.017 | 3.093 | 647,108 | -0.07(-2.11%) |
Jul 03, 2023 | 3.093 | 3.160 | 3.084 | 3.160 | 495,296 | +0.06(+1.84%) |
Jun 30, 2023 | 3.103 | 3.136 | 3.076 | 3.103 | 694,502 | +0.01(+0.31%) |
Jun 29, 2023 | 3.055 | 3.103 | 3.022 | 3.093 | 610,700 | +0.03(+0.93%) |
Jun 28, 2023 | 3.084 | 3.084 | 3.027 | 3.065 | 476,505 | -0.01(-0.31%) |
Jun 27, 2023 | 3.103 | 3.122 | 3.065 | 3.074 | 447,036 | -0.03(-0.92%) |
Jun 26, 2023 | 3.084 | 3.131 | 3.084 | 3.103 | 502,170 | +0.01(+0.31%) |
Jun 23, 2023 | 3.084 | 3.112 | 3.065 | 3.093 | 1,141,740 | -0.01(-0.31%) |
Jun 22, 2023 | 3.093 | 3.131 | 3.074 | 3.103 | 568,892 | +0.00(+0.00%) |
Jun 21, 2023 | 3.141 | 3.150 | 3.093 | 3.103 | 468,262 | -0.03(-0.91%) |
Jun 20, 2023 | 3.179 | 3.179 | 3.093 | 3.131 | 485,754 | -0.06(-1.79%) |
Jun 16, 2023 | 3.246 | 3.246 | 3.169 | 3.188 | 525,584 | -0.03(-0.89%) |
Jun 15, 2023 | 3.188 | 3.236 | 3.160 | 3.217 | 580,585 | +0.02(+0.60%) |
Jun 14, 2023 | 3.112 | 3.231 | 3.112 | 3.198 | 392,513 | +0.10(+3.07%) |
Jun 13, 2023 | 3.160 | 3.169 | 3.093 | 3.103 | 485,032 | -0.01(-0.31%) |
Jun 12, 2023 | 3.150 | 3.160 | 3.098 | 3.112 | 557,093 | -0.03(-0.91%) |
Jun 09, 2023 | 3.217 | 3.231 | 3.141 | 3.141 | 487,567 | -0.08(-2.37%) |
Jun 08, 2023 | 3.322 | 3.374 | 3.203 | 3.217 | 736,641 | -0.12(-3.70%) |
Jun 07, 2023 | 3.379 | 3.417 | 3.322 | 3.341 | 501,822 | -0.02(-0.57%) |
Jun 06, 2023 | 3.265 | 3.369 | 3.218 | 3.360 | 484,016 | +0.10(+3.22%) |
Jun 05, 2023 | 3.293 | 3.336 | 3.246 | 3.255 | 465,428 | +0.00(+0.00%) |
Jun 02, 2023 | 3.150 | 3.265 | 3.122 | 3.255 | 653,096 | +0.18(+5.88%) |
Jun 01, 2023 | 3.017 | 3.103 | 3.017 | 3.074 | 536,337 | +0.06(+1.89%) |
May 31, 2023 | 3.046 | 3.074 | 2.989 | 3.017 | 1,224,218 | -0.05(-1.55%) |
May 30, 2023 | 3.179 | 3.212 | 3.065 | 3.065 | 1,107,570 | -0.11(-3.59%) |
May 26, 2023 | 3.217 | 3.293 | 3.165 | 3.179 | 585,567 | -0.02(-0.60%) |
May 25, 2023 | 3.388 | 3.388 | 3.198 | 3.198 | 928,094 | -0.16(-4.82%) |
May 24, 2023 | 3.444 | 3.444 | 3.342 | 3.360 | 1,078,685 | -0.08(-2.45%) |
May 23, 2023 | 3.482 | 3.547 | 3.435 | 3.444 | 1,510,530 | +0.03(+0.82%) |
May 22, 2023 | 3.435 | 3.477 | 3.369 | 3.416 | 1,453,587 | +0.07(+1.96%) |
May 19, 2023 | 3.369 | 3.403 | 3.332 | 3.350 | 734,569 | -0.03(-0.83%) |
May 18, 2023 | 3.416 | 3.416 | 3.350 | 3.378 | 811,648 | -0.05(-1.37%) |
May 17, 2023 | 3.360 | 3.444 | 3.360 | 3.425 | 784,763 | +0.08(+2.24%) |
May 16, 2023 | 3.266 | 3.397 | 3.266 | 3.350 | 844,440 | +0.06(+1.71%) |
May 15, 2023 | 3.303 | 3.364 | 3.266 | 3.294 | 1,069,974 | -0.02(-0.57%) |
May 12, 2023 | 3.378 | 3.435 | 3.294 | 3.313 | 838,581 | -0.04(-1.12%) |
May 11, 2023 | 3.294 | 3.387 | 3.275 | 3.350 | 995,073 | -0.08(-2.19%) |
May 10, 2023 | 3.472 | 3.472 | 3.388 | 3.425 | 613,572 | -0.03(-0.82%) |
May 09, 2023 | 3.416 | 3.472 | 3.378 | 3.454 | 476,028 | +0.02(+0.55%) |
May 08, 2023 | 3.407 | 3.463 | 3.407 | 3.435 | 557,757 | +0.05(+1.38%) |
May 05, 2023 | 3.285 | 3.407 | 3.280 | 3.388 | 964,401 | +0.19(+5.86%) |
May 04, 2023 | 3.219 | 3.238 | 3.153 | 3.200 | 695,008 | -0.05(-1.44%) |
May 03, 2023 | 3.350 | 3.378 | 3.228 | 3.247 | 953,079 | -0.10(-3.08%) |
May 02, 2023 | 3.425 | 3.444 | 3.332 | 3.350 | 882,557 | -0.09(-2.72%) |
May 01, 2023 | 3.435 | 3.451 | 3.407 | 3.444 | 399,886 | +0.01(+0.27%) |
Apr 28, 2023 | 3.482 | 3.491 | 3.421 | 3.435 | 469,939 | -0.02(-0.54%) |
Apr 27, 2023 | 3.378 | 3.463 | 3.362 | 3.454 | 553,894 | +0.08(+2.22%) |
Apr 26, 2023 | 3.407 | 3.435 | 3.303 | 3.378 | 725,058 | -0.06(-1.64%) |
Apr 25, 2023 | 3.519 | 3.519 | 3.369 | 3.435 | 876,942 | -0.11(-3.17%) |
Apr 24, 2023 | 3.472 | 3.557 | 3.472 | 3.547 | 658,635 | +0.11(+3.28%) |
Apr 21, 2023 | 3.454 | 3.454 | 3.322 | 3.435 | 1,141,182 | -0.08(-2.14%) |
Apr 20, 2023 | 3.463 | 3.562 | 3.454 | 3.510 | 721,288 | +0.03(+0.81%) |
Apr 19, 2023 | 3.482 | 3.529 | 3.411 | 3.482 | 1,088,412 | -0.05(-1.33%) |
Apr 18, 2023 | 3.538 | 3.599 | 3.501 | 3.529 | 479,763 | +0.00(+0.00%) |
Apr 17, 2023 | 3.613 | 3.613 | 3.501 | 3.529 | 651,610 | -0.08(-2.08%) |
Apr 14, 2023 | 3.613 | 3.613 | 3.566 | 3.604 | 812,957 | +0.02(+0.52%) |
Apr 13, 2023 | 3.501 | 3.604 | 3.486 | 3.585 | 1,058,978 | +0.11(+3.24%) |
Apr 12, 2023 | 3.482 | 3.515 | 3.463 | 3.472 | 598,727 | +0.01(+0.27%) |
Apr 11, 2023 | 3.444 | 3.501 | 3.435 | 3.463 | 839,208 | +0.02(+0.54%) |
Apr 10, 2023 | 3.332 | 3.463 | 3.332 | 3.444 | 665,312 | +0.07(+1.94%) |
Apr 06, 2023 | 3.435 | 3.444 | 3.341 | 3.378 | 1,224,054 | -0.05(-1.37%) |
Apr 05, 2023 | 3.369 | 3.449 | 3.308 | 3.425 | 1,164,468 | -0.03(-0.82%) |
Apr 04, 2023 | 3.472 | 3.472 | 3.397 | 3.454 | 1,059,433 | +0.03(+0.82%) |
Apr 03, 2023 | 3.454 | 3.454 | 3.388 | 3.425 | 886,558 | -0.04(-1.08%) |
Mar 31, 2023 | 3.454 | 3.496 | 3.425 | 3.463 | 609,250 | +0.02(+0.54%) |
Mar 30, 2023 | 3.463 | 3.482 | 3.397 | 3.444 | 827,967 | -0.02(-0.54%) |
Mar 29, 2023 | 3.472 | 3.510 | 3.435 | 3.463 | 819,196 | +0.03(+0.82%) |
Mar 28, 2023 | 3.378 | 3.454 | 3.378 | 3.435 | 862,859 | +0.02(+0.55%) |
Mar 27, 2023 | 3.435 | 3.444 | 3.374 | 3.416 | 1,055,024 | +0.00(+0.00%) |
Mar 24, 2023 | 3.303 | 3.444 | 3.294 | 3.416 | 1,234,000 | +0.08(+2.54%) |
Mar 23, 2023 | 3.350 | 3.463 | 3.332 | 3.332 | 1,551,515 | -0.02(-0.56%) |
Mar 22, 2023 | 3.407 | 3.435 | 3.332 | 3.350 | 1,375,741 | -0.06(-1.65%) |
Mar 21, 2023 | 3.285 | 3.501 | 3.285 | 3.407 | 1,330,191 | +0.21(+6.45%) |
Mar 20, 2023 | 3.172 | 3.264 | 3.163 | 3.200 | 1,192,272 | +0.08(+2.40%) |
Mar 17, 2023 | 3.256 | 3.266 | 3.097 | 3.125 | 1,633,332 | -0.13(-4.03%) |
Mar 16, 2023 | 3.228 | 3.271 | 3.153 | 3.256 | 1,036,136 | +0.01(+0.29%) |
Mar 15, 2023 | 3.360 | 3.383 | 3.219 | 3.247 | 1,468,336 | -0.22(-6.23%) |
Mar 14, 2023 | 3.378 | 3.519 | 3.369 | 3.463 | 1,377,167 | +0.15(+4.53%) |
Mar 13, 2023 | 3.303 | 3.374 | 3.256 | 3.313 | 1,814,008 | -0.05(-1.40%) |
Mar 10, 2023 | 3.332 | 3.407 | 3.303 | 3.360 | 1,384,158 | +0.03(+0.84%) |
Mar 09, 2023 | 3.416 | 3.435 | 3.275 | 3.332 | 1,655,810 | -0.13(-3.79%) |
Mar 08, 2023 | 3.416 | 3.463 | 3.407 | 3.463 | 616,724 | +0.05(+1.37%) |
Mar 07, 2023 | 3.425 | 3.472 | 3.407 | 3.416 | 691,294 | -0.02(-0.55%) |
Mar 06, 2023 | 3.501 | 3.508 | 3.416 | 3.435 | 1,084,862 | -0.10(-2.92%) |
Mar 03, 2023 | 3.529 | 3.547 | 3.430 | 3.538 | 823,581 | +0.03(+0.80%) |
Mar 02, 2023 | 3.491 | 3.547 | 3.472 | 3.510 | 1,234,833 | -0.07(-1.84%) |
Mar 01, 2023 | 3.519 | 3.576 | 3.483 | 3.576 | 963,796 | +0.06(+1.60%) |
Feb 28, 2023 | 3.566 | 3.594 | 3.486 | 3.519 | 1,230,269 | +0.05(+1.35%) |
Feb 27, 2023 | 3.398 | 3.565 | 3.398 | 3.472 | 1,526,830 | +0.10(+3.02%) |
Feb 24, 2023 | 3.315 | 3.431 | 3.287 | 3.370 | 1,363,070 | +0.02(+0.55%) |
Feb 23, 2023 | 3.158 | 3.389 | 3.158 | 3.352 | 1,685,857 | +0.20(+6.47%) |
Feb 22, 2023 | 3.028 | 3.158 | 3.028 | 3.148 | 1,027,908 | +0.17(+5.59%) |
Feb 21, 2023 | 2.991 | 3.065 | 2.982 | 2.982 | 1,208,507 | -0.03(-0.92%) |
Feb 17, 2023 | 3.065 | 3.083 | 3.000 | 3.009 | 542,058 | -0.05(-1.52%) |
Feb 16, 2023 | 2.963 | 3.083 | 2.963 | 3.056 | 777,989 | +0.08(+2.80%) |
Feb 15, 2023 | 3.056 | 3.056 | 2.963 | 2.972 | 825,148 | -0.06(-1.83%) |
Feb 14, 2023 | 3.028 | 3.093 | 3.009 | 3.028 | 528,642 | -0.02(-0.61%) |
Feb 13, 2023 | 3.019 | 3.065 | 2.982 | 3.046 | 277,380 | +0.02(+0.61%) |
Feb 10, 2023 | 2.982 | 3.045 | 2.972 | 3.028 | 666,426 | +0.05(+1.55%) |
Feb 09, 2023 | 3.056 | 3.079 | 2.982 | 2.982 | 585,066 | -0.05(-1.53%) |
Feb 08, 2023 | 2.991 | 3.046 | 2.991 | 3.028 | 526,236 | +0.02(+0.62%) |
Feb 07, 2023 | 2.963 | 3.042 | 2.963 | 3.009 | 614,539 | +0.03(+0.93%) |
Feb 06, 2023 | 3.009 | 3.060 | 2.974 | 2.982 | 772,754 | -0.09(-3.01%) |
Feb 03, 2023 | 3.074 | 3.120 | 3.046 | 3.074 | 501,924 | -0.03(-0.90%) |
Feb 02, 2023 | 3.148 | 3.162 | 3.014 | 3.102 | 1,944,972 | -0.01(-0.30%) |
Feb 01, 2023 | 3.093 | 3.139 | 3.019 | 3.111 | 1,671,676 | +0.06(+2.13%) |
Jan 31, 2023 | 2.972 | 3.056 | 2.945 | 3.046 | 1,017,349 | +0.12(+4.11%) |
Jan 30, 2023 | 2.954 | 3.028 | 2.926 | 2.926 | 999,030 | -0.06(-2.17%) |
Jan 27, 2023 | 2.945 | 2.991 | 2.945 | 2.991 | 579,453 | +0.05(+1.57%) |
Jan 26, 2023 | 2.945 | 2.961 | 2.852 | 2.945 | 584,441 | +0.03(+0.95%) |
Jan 25, 2023 | 2.889 | 2.926 | 2.847 | 2.917 | 733,397 | +0.00(+0.00%) |
Jan 24, 2023 | 2.945 | 2.945 | 2.880 | 2.917 | 465,740 | +0.02(+0.64%) |
Jan 23, 2023 | 2.954 | 3.014 | 2.870 | 2.898 | 1,286,717 | -0.06(-1.88%) |
Jan 20, 2023 | 2.870 | 2.954 | 2.852 | 2.954 | 705,050 | +0.11(+3.91%) |
Jan 19, 2023 | 2.824 | 2.852 | 2.778 | 2.843 | 495,577 | +0.02(+0.66%) |
Jan 18, 2023 | 2.908 | 2.988 | 2.815 | 2.824 | 820,661 | -0.07(-2.56%) |
Jan 17, 2023 | 2.815 | 2.917 | 2.810 | 2.898 | 846,214 | +0.10(+3.64%) |
Jan 13, 2023 | 2.796 | 2.861 | 2.787 | 2.796 | 520,113 | -0.05(-1.63%) |
Jan 12, 2023 | 2.833 | 2.889 | 2.815 | 2.843 | 618,630 | +0.00(+0.00%) |
Jan 11, 2023 | 2.852 | 2.880 | 2.796 | 2.843 | 1,197,126 | +0.07(+2.68%) |
Jan 10, 2023 | 2.658 | 2.778 | 2.639 | 2.769 | 897,215 | +0.08(+3.10%) |
Jan 09, 2023 | 2.778 | 2.820 | 2.685 | 2.685 | 817,994 | -0.06(-2.36%) |
Jan 06, 2023 | 2.630 | 2.759 | 2.611 | 2.750 | 851,550 | +0.16(+6.07%) |
Jan 05, 2023 | 2.546 | 2.602 | 2.509 | 2.593 | 662,033 | +0.02(+0.72%) |
Jan 04, 2023 | 2.620 | 2.623 | 2.519 | 2.574 | 785,736 | -0.07(-2.80%) |
Jan 03, 2023 | 2.695 | 2.796 | 2.630 | 2.648 | 973,732 | -0.05(-1.72%) |
Dec 30, 2022 | 2.658 | 2.713 | 2.639 | 2.695 | 814,789 | +0.00(+0.00%) |
Dec 29, 2022 | 2.583 | 2.704 | 2.546 | 2.695 | 440,388 | +0.08(+3.19%) |
Dec 28, 2022 | 2.695 | 2.700 | 2.602 | 2.611 | 574,758 | -0.09(-3.42%) |
Dec 27, 2022 | 2.759 | 2.759 | 2.648 | 2.704 | 382,509 | -0.03(-1.02%) |
Dec 23, 2022 | 2.658 | 2.736 | 2.639 | 2.732 | 702,192 | +0.06(+2.43%) |
Dec 22, 2022 | 2.787 | 2.829 | 2.639 | 2.667 | 1,501,641 | -0.18(-6.19%) |
Dec 21, 2022 | 2.713 | 2.926 | 2.713 | 2.843 | 2,040,261 | +0.17(+6.23%) |
Dec 20, 2022 | 2.574 | 2.685 | 2.556 | 2.676 | 618,941 | +0.10(+3.96%) |
Dec 19, 2022 | 2.611 | 2.611 | 2.532 | 2.574 | 906,177 | -0.02(-0.71%) |
Dec 16, 2022 | 2.602 | 2.634 | 2.578 | 2.593 | 1,396,653 | -0.04(-1.41%) |
Dec 15, 2022 | 2.602 | 2.638 | 2.583 | 2.630 | 504,902 | +0.04(+1.43%) |
Dec 14, 2022 | 2.565 | 2.593 | 2.546 | 2.593 | 639,938 | +0.03(+1.08%) |
Dec 13, 2022 | 2.611 | 2.639 | 2.556 | 2.565 | 858,978 | +0.06(+2.21%) |
Dec 12, 2022 | 2.509 | 2.546 | 2.482 | 2.509 | 582,912 | -0.02(-0.73%) |
Dec 09, 2022 | 2.509 | 2.565 | 2.482 | 2.528 | 609,128 | +0.02(+0.74%) |
Dec 08, 2022 | 2.435 | 2.519 | 2.421 | 2.509 | 920,469 | +0.10(+4.23%) |
Dec 07, 2022 | 2.556 | 2.556 | 2.400 | 2.407 | 1,180,748 | -0.19(-7.14%) |
Dec 06, 2022 | 2.574 | 2.611 | 2.532 | 2.593 | 1,698,070 | +0.07(+2.94%) |
Dec 05, 2022 | 2.556 | 2.625 | 2.500 | 2.519 | 812,424 | -0.01(-0.37%) |
Dec 02, 2022 | 2.528 | 2.537 | 2.482 | 2.528 | 959,399 | -0.03(-1.09%) |
Dec 01, 2022 | 2.658 | 2.658 | 2.546 | 2.556 | 795,848 | -0.08(-3.16%) |
Nov 30, 2022 | 2.611 | 2.653 | 2.556 | 2.639 | 1,334,550 | +0.04(+1.42%) |
Nov 29, 2022 | 2.639 | 2.722 | 2.593 | 2.602 | 751,837 | -0.02(-0.71%) |
Nov 28, 2022 | 2.759 | 2.759 | 2.565 | 2.620 | 895,418 | -0.10(-3.74%) |
Nov 25, 2022 | 2.676 | 2.759 | 2.658 | 2.722 | 309,361 | +0.08(+3.16%) |
Nov 23, 2022 | 2.675 | 2.675 | 2.621 | 2.639 | 991,552 | +0.00(+0.00%) |
Nov 22, 2022 | 2.684 | 2.703 | 2.639 | 2.639 | 743,665 | -0.04(-1.36%) |
Nov 21, 2022 | 2.666 | 2.684 | 2.557 | 2.675 | 868,402 | +0.00(+0.00%) |
Nov 18, 2022 | 2.785 | 2.785 | 2.658 | 2.675 | 781,240 | -0.06(-2.33%) |
Nov 17, 2022 | 2.721 | 2.775 | 2.676 | 2.739 | 840,940 | -0.01(-0.33%) |
Nov 16, 2022 | 2.830 | 2.830 | 2.748 | 2.748 | 1,291,114 | -0.10(-3.51%) |
Nov 15, 2022 | 2.821 | 2.853 | 2.794 | 2.848 | 2,078,059 | +0.08(+2.96%) |
Nov 14, 2022 | 2.721 | 2.785 | 2.671 | 2.766 | 2,035,482 | +0.04(+1.33%) |
Nov 11, 2022 | 2.603 | 2.748 | 2.575 | 2.730 | 1,761,211 | +0.19(+7.53%) |
Nov 10, 2022 | 2.548 | 2.612 | 2.475 | 2.539 | 1,706,385 | +0.11(+4.49%) |
Nov 09, 2022 | 2.530 | 2.575 | 2.430 | 2.430 | 609,955 | -0.09(-3.61%) |
Nov 08, 2022 | 2.621 | 2.630 | 2.512 | 2.521 | 668,650 | -0.05(-2.12%) |
Nov 07, 2022 | 2.475 | 2.589 | 2.466 | 2.575 | 1,293,553 | +0.11(+4.43%) |
Nov 04, 2022 | 2.357 | 2.484 | 2.339 | 2.466 | 814,486 | +0.16(+7.11%) |
Nov 03, 2022 | 2.375 | 2.375 | 2.293 | 2.302 | 369,321 | -0.02(-0.78%) |
Nov 02, 2022 | 2.393 | 2.411 | 2.311 | 2.320 | 511,226 | -0.06(-2.67%) |
Nov 01, 2022 | 2.348 | 2.421 | 2.339 | 2.384 | 817,444 | +0.08(+3.56%) |
Oct 31, 2022 | 2.357 | 2.384 | 2.284 | 2.302 | 885,472 | -0.11(-4.53%) |
Oct 28, 2022 | 2.357 | 2.411 | 2.311 | 2.411 | 1,419,747 | +0.07(+3.11%) |
Oct 27, 2022 | 2.475 | 2.493 | 2.330 | 2.339 | 1,268,943 | -0.13(-5.17%) |
Oct 26, 2022 | 2.502 | 2.521 | 2.457 | 2.466 | 616,561 | -0.04(-1.45%) |
Oct 25, 2022 | 2.411 | 2.502 | 2.389 | 2.502 | 882,693 | +0.07(+3.00%) |
Oct 24, 2022 | 2.448 | 2.448 | 2.375 | 2.430 | 682,028 | -0.03(-1.11%) |
Oct 21, 2022 | 2.430 | 2.475 | 2.348 | 2.457 | 1,145,765 | +0.04(+1.50%) |
Oct 20, 2022 | 2.466 | 2.475 | 2.402 | 2.421 | 905,889 | -0.08(-3.27%) |
Oct 19, 2022 | 2.530 | 2.539 | 2.452 | 2.502 | 669,561 | -0.05(-2.14%) |
Oct 18, 2022 | 2.566 | 2.566 | 2.498 | 2.557 | 1,143,308 | +0.05(+2.18%) |
Oct 17, 2022 | 2.475 | 2.518 | 2.457 | 2.502 | 857,994 | +0.05(+1.85%) |
Oct 14, 2022 | 2.439 | 2.475 | 2.411 | 2.457 | 1,003,070 | +0.04(+1.50%) |
Oct 13, 2022 | 2.248 | 2.430 | 2.248 | 2.421 | 1,034,912 | +0.09(+3.91%) |
Oct 12, 2022 | 2.266 | 2.339 | 2.248 | 2.330 | 819,582 | +0.04(+1.59%) |
Oct 11, 2022 | 2.266 | 2.339 | 2.229 | 2.293 | 1,681,997 | +0.01(+0.40%) |
Oct 10, 2022 | 2.430 | 2.430 | 2.270 | 2.284 | 864,342 | -0.11(-4.56%) |
Oct 07, 2022 | 2.375 | 2.421 | 2.339 | 2.393 | 939,930 | +0.00(+0.00%) |
Oct 06, 2022 | 2.466 | 2.471 | 2.357 | 2.393 | 938,937 | -0.07(-2.95%) |
Oct 05, 2022 | 2.348 | 2.484 | 2.330 | 2.466 | 1,457,007 | +0.09(+3.83%) |
Oct 04, 2022 | 2.366 | 2.421 | 2.339 | 2.375 | 1,000,173 | +0.08(+3.57%) |
Oct 03, 2022 | 2.293 | 2.343 | 2.275 | 2.293 | 875,931 | +0.05(+2.02%) |
Sep 30, 2022 | 2.229 | 2.310 | 2.229 | 2.248 | 1,450,871 | +0.05(+2.07%) |
Sep 29, 2022 | 2.266 | 2.266 | 2.139 | 2.202 | 1,832,514 | -0.09(-3.97%) |
Sep 28, 2022 | 2.348 | 2.348 | 2.275 | 2.293 | 1,651,979 | -0.08(-3.45%) |
Sep 27, 2022 | 2.375 | 2.411 | 2.284 | 2.375 | 1,761,967 | +0.02(+0.77%) |
Sep 26, 2022 | 2.466 | 2.498 | 2.339 | 2.357 | 1,719,272 | -0.16(-6.50%) |
Sep 23, 2022 | 2.630 | 2.639 | 2.457 | 2.521 | 1,608,759 | -0.14(-5.14%) |
Sep 22, 2022 | 2.730 | 2.775 | 2.630 | 2.657 | 1,007,326 | -0.08(-2.99%) |
Sep 21, 2022 | 2.866 | 2.885 | 2.730 | 2.739 | 1,438,945 | -0.13(-4.44%) |
Sep 20, 2022 | 2.794 | 2.885 | 2.757 | 2.866 | 1,432,461 | +0.18(+6.78%) |
Sep 19, 2022 | 2.748 | 2.753 | 2.657 | 2.684 | 1,539,293 | -0.09(-3.28%) |
Sep 16, 2022 | 2.894 | 2.907 | 2.775 | 2.775 | 1,686,949 | -0.17(-5.86%) |
Sep 15, 2022 | 2.985 | 3.003 | 2.939 | 2.948 | 531,535 | -0.04(-1.22%) |
Sep 14, 2022 | 2.985 | 3.021 | 2.957 | 2.985 | 1,091,746 | +0.01(+0.31%) |
Sep 13, 2022 | 2.939 | 3.039 | 2.930 | 2.976 | 1,112,622 | -0.05(-1.51%) |
Sep 12, 2022 | 3.021 | 3.058 | 2.994 | 3.021 | 781,670 | +0.05(+1.84%) |
Sep 09, 2022 | 2.930 | 2.985 | 2.921 | 2.967 | 682,973 | +0.08(+2.84%) |
Sep 08, 2022 | 2.794 | 2.903 | 2.794 | 2.885 | 1,125,731 | +0.09(+3.26%) |
Sep 07, 2022 | 2.848 | 2.857 | 2.785 | 2.794 | 1,237,887 | -0.06(-2.23%) |
Sep 06, 2022 | 2.894 | 2.939 | 2.857 | 2.857 | 763,641 | -0.06(-2.18%) |
Sep 02, 2022 | 2.948 | 2.962 | 2.894 | 2.921 | 689,315 | +0.02(+0.63%) |