Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.960 | 3.113 | 2.765 | 2.880 | 809,634 | -0.05(-1.71%) |
Aug 30, 2023 | 2.900 | 2.985 | 2.860 | 2.930 | 853,553 | +0.04(+1.38%) |
Aug 29, 2023 | 2.830 | 2.940 | 2.780 | 2.890 | 476,243 | +0.06(+2.12%) |
Aug 28, 2023 | 2.940 | 2.990 | 2.810 | 2.830 | 467,411 | -0.09(-3.08%) |
Aug 25, 2023 | 2.970 | 3.038 | 2.855 | 2.920 | 849,776 | -0.04(-1.35%) |
Aug 24, 2023 | 2.950 | 2.980 | 2.880 | 2.960 | 675,030 | -0.01(-0.34%) |
Aug 23, 2023 | 2.800 | 3.035 | 2.760 | 2.970 | 944,969 | +0.21(+7.61%) |
Aug 22, 2023 | 2.910 | 2.940 | 2.690 | 2.760 | 1,270,186 | -0.18(-5.96%) |
Aug 21, 2023 | 3.080 | 3.080 | 2.820 | 2.935 | 1,541,023 | -0.17(-5.32%) |
Aug 18, 2023 | 3.230 | 3.230 | 2.970 | 3.100 | 2,165,746 | -0.21(-6.20%) |
Aug 17, 2023 | 3.680 | 3.700 | 3.100 | 3.305 | 2,680,904 | -0.40(-10.92%) |
Aug 16, 2023 | 3.800 | 3.815 | 3.570 | 3.710 | 947,373 | -0.11(-2.88%) |
Aug 15, 2023 | 3.830 | 3.870 | 3.650 | 3.820 | 754,009 | -0.06(-1.42%) |
Aug 14, 2023 | 4.120 | 4.120 | 3.520 | 3.875 | 1,089,616 | -0.35(-8.28%) |
Aug 11, 2023 | 4.450 | 4.530 | 4.220 | 4.225 | 705,036 | -0.29(-6.32%) |
Aug 10, 2023 | 4.900 | 4.955 | 4.270 | 4.510 | 913,793 | -0.39(-7.96%) |
Aug 09, 2023 | 5.380 | 5.415 | 4.795 | 4.900 | 615,888 | -0.49(-9.09%) |
Aug 08, 2023 | 5.070 | 5.450 | 5.070 | 5.390 | 698,340 | +0.32(+6.31%) |
Aug 07, 2023 | 5.640 | 5.640 | 5.050 | 5.070 | 1,001,281 | -0.42(-7.65%) |
Aug 04, 2023 | 5.450 | 5.630 | 5.430 | 5.490 | 405,177 | +0.11(+2.04%) |
Aug 03, 2023 | 5.440 | 5.540 | 5.330 | 5.380 | 570,089 | -0.11(-2.00%) |
Aug 02, 2023 | 5.530 | 5.580 | 5.375 | 5.490 | 714,478 | -0.06(-1.08%) |
Aug 01, 2023 | 5.350 | 5.570 | 5.220 | 5.550 | 656,577 | +0.17(+3.16%) |
Jul 31, 2023 | 5.180 | 5.499 | 5.130 | 5.380 | 1,263,632 | +0.22(+4.26%) |
Jul 28, 2023 | 4.720 | 5.190 | 4.700 | 5.160 | 813,676 | +0.50(+10.73%) |
Jul 27, 2023 | 4.780 | 4.780 | 4.650 | 4.660 | 703,853 | -0.08(-1.69%) |
Jul 26, 2023 | 4.770 | 4.800 | 4.692 | 4.740 | 581,755 | -0.04(-0.84%) |
Jul 25, 2023 | 4.770 | 4.880 | 4.700 | 4.780 | 523,688 | +0.01(+0.21%) |
Jul 24, 2023 | 4.830 | 4.890 | 4.745 | 4.770 | 698,716 | -0.06(-1.24%) |
Jul 21, 2023 | 4.850 | 4.920 | 4.690 | 4.830 | 490,049 | +0.02(+0.42%) |
Jul 20, 2023 | 4.710 | 4.930 | 4.640 | 4.810 | 792,783 | +0.10(+2.12%) |
Jul 19, 2023 | 4.730 | 4.825 | 4.710 | 4.710 | 534,430 | +0.01(+0.21%) |
Jul 18, 2023 | 4.750 | 4.900 | 4.690 | 4.700 | 615,851 | -0.07(-1.47%) |
Jul 17, 2023 | 4.650 | 4.900 | 4.640 | 4.770 | 550,528 | +0.12(+2.58%) |
Jul 14, 2023 | 4.740 | 4.778 | 4.540 | 4.650 | 510,325 | -0.10(-2.11%) |
Jul 13, 2023 | 4.780 | 4.830 | 4.735 | 4.750 | 560,411 | -0.02(-0.42%) |
Jul 12, 2023 | 4.840 | 4.870 | 4.715 | 4.770 | 451,530 | +0.02(+0.42%) |
Jul 11, 2023 | 4.750 | 4.795 | 4.695 | 4.750 | 759,486 | +0.00(+0.00%) |
Jul 10, 2023 | 4.440 | 4.750 | 4.420 | 4.750 | 1,054,646 | +0.32(+7.22%) |
Jul 07, 2023 | 4.340 | 4.490 | 4.330 | 4.430 | 556,945 | +0.07(+1.61%) |
Jul 06, 2023 | 4.330 | 4.410 | 4.270 | 4.360 | 695,712 | +0.01(+0.23%) |
Jul 05, 2023 | 4.350 | 4.460 | 4.310 | 4.350 | 661,053 | -0.01(-0.23%) |
Jul 03, 2023 | 4.350 | 4.425 | 4.311 | 4.360 | 289,751 | +0.00(+0.00%) |
Jun 30, 2023 | 4.300 | 4.395 | 4.270 | 4.360 | 477,076 | +0.11(+2.59%) |
Jun 29, 2023 | 4.270 | 4.300 | 4.180 | 4.250 | 946,493 | -0.06(-1.39%) |
Jun 28, 2023 | 4.190 | 4.320 | 4.120 | 4.310 | 808,700 | +0.10(+2.38%) |
Jun 27, 2023 | 4.280 | 4.280 | 4.020 | 4.210 | 751,684 | +0.01(+0.24%) |
Jun 26, 2023 | 4.290 | 4.300 | 4.150 | 4.200 | 957,318 | -0.04(-0.94%) |
Jun 23, 2023 | 4.450 | 4.450 | 4.170 | 4.240 | 9,354,516 | -0.16(-3.64%) |
Jun 22, 2023 | 4.460 | 4.560 | 4.280 | 4.400 | 700,312 | -0.09(-2.00%) |
Jun 21, 2023 | 4.680 | 4.730 | 4.400 | 4.490 | 873,865 | -0.20(-4.26%) |
Jun 20, 2023 | 4.650 | 4.830 | 4.570 | 4.690 | 960,431 | +0.03(+0.64%) |
Jun 16, 2023 | 4.860 | 4.985 | 4.655 | 4.660 | 1,564,206 | -0.14(-2.92%) |
Jun 15, 2023 | 4.840 | 4.950 | 4.760 | 4.800 | 829,668 | -0.10(-2.04%) |
Jun 14, 2023 | 5.030 | 5.060 | 4.875 | 4.900 | 757,190 | -0.10(-2.00%) |
Jun 13, 2023 | 4.970 | 5.100 | 4.921 | 5.000 | 955,619 | +0.07(+1.42%) |
Jun 12, 2023 | 4.800 | 5.050 | 4.800 | 4.930 | 518,964 | +0.13(+2.71%) |
Jun 09, 2023 | 4.870 | 4.938 | 4.710 | 4.800 | 599,748 | -0.05(-1.03%) |
Jun 08, 2023 | 4.840 | 4.895 | 4.730 | 4.850 | 426,855 | +0.00(+0.00%) |
Jun 07, 2023 | 4.960 | 5.020 | 4.780 | 4.850 | 697,256 | -0.09(-1.82%) |
Jun 06, 2023 | 5.100 | 5.150 | 4.920 | 4.940 | 855,264 | -0.19(-3.70%) |
Jun 05, 2023 | 5.250 | 5.300 | 4.935 | 5.130 | 831,061 | -0.12(-2.29%) |
Jun 02, 2023 | 5.120 | 5.270 | 4.980 | 5.250 | 2,768,485 | +0.25(+5.00%) |
Jun 01, 2023 | 4.990 | 5.060 | 4.810 | 5.000 | 646,661 | +0.02(+0.40%) |
May 31, 2023 | 4.770 | 5.000 | 4.750 | 4.980 | 1,178,888 | +0.23(+4.84%) |
May 30, 2023 | 4.600 | 4.810 | 4.520 | 4.750 | 899,414 | +0.15(+3.26%) |
May 26, 2023 | 4.790 | 4.860 | 4.490 | 4.600 | 725,526 | -0.21(-4.37%) |
May 25, 2023 | 4.850 | 4.895 | 4.630 | 4.810 | 901,243 | -0.06(-1.23%) |
May 24, 2023 | 4.940 | 4.970 | 4.730 | 4.870 | 882,021 | -0.10(-2.01%) |
May 23, 2023 | 4.920 | 5.158 | 4.885 | 4.970 | 913,835 | +0.05(+1.02%) |
May 22, 2023 | 4.950 | 5.065 | 4.850 | 4.920 | 1,055,146 | +0.02(+0.41%) |
May 19, 2023 | 4.810 | 5.100 | 4.810 | 4.900 | 935,662 | +0.09(+1.87%) |
May 18, 2023 | 5.020 | 5.050 | 4.755 | 4.810 | 1,233,739 | -0.21(-4.18%) |
May 17, 2023 | 4.750 | 5.050 | 4.660 | 5.020 | 1,235,147 | +0.28(+5.91%) |
May 16, 2023 | 4.980 | 4.980 | 4.665 | 4.740 | 1,000,813 | -0.24(-4.82%) |
May 15, 2023 | 4.530 | 5.137 | 4.510 | 4.980 | 2,121,007 | +0.45(+9.93%) |
May 12, 2023 | 4.600 | 4.960 | 4.250 | 4.530 | 4,581,538 | +0.37(+8.89%) |
May 11, 2023 | 4.310 | 4.310 | 4.160 | 4.160 | 703,378 | -0.13(-3.03%) |
May 10, 2023 | 4.330 | 4.570 | 4.210 | 4.290 | 636,212 | -0.02(-0.46%) |
May 09, 2023 | 4.240 | 4.330 | 4.170 | 4.310 | 561,469 | +0.08(+1.89%) |
May 08, 2023 | 4.280 | 4.355 | 4.080 | 4.230 | 616,320 | -0.03(-0.70%) |
May 05, 2023 | 4.340 | 4.430 | 4.230 | 4.260 | 615,146 | -0.04(-0.93%) |
May 04, 2023 | 4.280 | 4.310 | 4.050 | 4.300 | 848,586 | +0.00(+0.00%) |
May 03, 2023 | 4.100 | 4.335 | 4.060 | 4.300 | 788,284 | +0.20(+4.88%) |
May 02, 2023 | 4.400 | 4.490 | 4.070 | 4.100 | 964,211 | -0.34(-7.66%) |
May 01, 2023 | 4.250 | 4.510 | 4.240 | 4.440 | 960,969 | +0.19(+4.47%) |
Apr 28, 2023 | 4.280 | 4.310 | 4.180 | 4.250 | 861,182 | +0.03(+0.71%) |
Apr 27, 2023 | 4.210 | 4.345 | 4.180 | 4.220 | 820,874 | +0.01(+0.24%) |
Apr 26, 2023 | 4.270 | 4.330 | 4.100 | 4.210 | 735,332 | -0.05(-1.17%) |
Apr 25, 2023 | 4.550 | 4.635 | 4.170 | 4.260 | 1,247,570 | -0.32(-6.99%) |
Apr 24, 2023 | 4.550 | 4.645 | 4.495 | 4.580 | 805,357 | +0.01(+0.22%) |
Apr 21, 2023 | 4.250 | 4.580 | 4.240 | 4.570 | 718,352 | +0.35(+8.29%) |
Apr 20, 2023 | 4.230 | 4.315 | 4.170 | 4.220 | 716,335 | -0.04(-0.94%) |
Apr 19, 2023 | 4.100 | 4.370 | 4.090 | 4.260 | 533,372 | +0.12(+2.90%) |
Apr 18, 2023 | 4.120 | 4.260 | 3.960 | 4.140 | 781,790 | +0.05(+1.22%) |
Apr 17, 2023 | 3.800 | 4.335 | 3.736 | 4.090 | 1,720,333 | +0.32(+8.49%) |
Apr 14, 2023 | 3.750 | 3.800 | 3.620 | 3.770 | 851,042 | -0.04(-1.05%) |
Apr 13, 2023 | 3.600 | 3.850 | 3.560 | 3.810 | 1,245,812 | +0.21(+5.83%) |
Apr 12, 2023 | 4.330 | 4.330 | 3.540 | 3.600 | 2,343,643 | -0.72(-16.67%) |
Apr 11, 2023 | 4.090 | 4.360 | 4.090 | 4.320 | 680,129 | +0.20(+4.85%) |
Apr 10, 2023 | 4.300 | 4.310 | 4.110 | 4.120 | 801,500 | -0.20(-4.63%) |
Apr 06, 2023 | 4.110 | 4.380 | 4.100 | 4.320 | 2,421,330 | +0.19(+4.60%) |
Apr 05, 2023 | 4.140 | 4.190 | 4.055 | 4.130 | 1,080,747 | -0.05(-1.20%) |
Apr 04, 2023 | 4.390 | 4.400 | 4.100 | 4.180 | 1,180,328 | -0.21(-4.78%) |
Apr 03, 2023 | 4.410 | 4.490 | 4.346 | 4.390 | 797,795 | -0.06(-1.35%) |
Mar 31, 2023 | 4.360 | 4.505 | 4.280 | 4.450 | 1,876,288 | +0.15(+3.49%) |
Mar 30, 2023 | 4.560 | 4.560 | 4.140 | 4.300 | 975,651 | -0.27(-5.89%) |
Mar 29, 2023 | 4.450 | 4.599 | 4.380 | 4.569 | 796,687 | +0.13(+2.91%) |
Mar 28, 2023 | 5.040 | 5.040 | 4.410 | 4.440 | 1,052,584 | -0.11(-2.42%) |
Mar 27, 2023 | 4.620 | 4.740 | 4.550 | 4.550 | 837,146 | -0.06(-1.30%) |
Mar 24, 2023 | 4.680 | 4.780 | 4.505 | 4.610 | 757,315 | -0.12(-2.54%) |
Mar 23, 2023 | 5.025 | 5.025 | 4.615 | 4.730 | 749,798 | +0.04(+0.85%) |
Mar 22, 2023 | 5.030 | 5.030 | 4.650 | 4.690 | 892,723 | -0.35(-6.94%) |
Mar 21, 2023 | 5.010 | 5.140 | 4.930 | 5.040 | 535,567 | +0.08(+1.61%) |
Mar 20, 2023 | 5.430 | 5.445 | 4.895 | 4.960 | 779,722 | -0.49(-8.99%) |
Mar 17, 2023 | 5.450 | 5.490 | 5.350 | 5.450 | 2,488,636 | -0.05(-0.91%) |
Mar 16, 2023 | 5.490 | 5.655 | 5.375 | 5.500 | 1,487,443 | +0.00(+0.00%) |
Mar 15, 2023 | 5.510 | 5.630 | 5.410 | 5.500 | 675,981 | -0.04(-0.72%) |
Mar 14, 2023 | 5.600 | 5.730 | 5.405 | 5.540 | 856,926 | +0.00(+0.00%) |
Mar 13, 2023 | 5.320 | 5.670 | 5.320 | 5.540 | 806,245 | +0.17(+3.17%) |
Mar 10, 2023 | 5.640 | 5.640 | 5.200 | 5.370 | 1,345,802 | -0.29(-5.12%) |
Mar 09, 2023 | 6.090 | 6.131 | 5.490 | 5.660 | 1,459,505 | -0.45(-7.36%) |
Mar 08, 2023 | 6.340 | 6.495 | 6.055 | 6.110 | 1,091,656 | -0.44(-6.72%) |
Mar 07, 2023 | 5.830 | 6.740 | 5.518 | 6.550 | 3,046,567 | +1.15(+21.30%) |
Mar 06, 2023 | 5.800 | 5.825 | 5.160 | 5.400 | 3,178,422 | -0.40(-6.90%) |
Mar 03, 2023 | 5.820 | 5.885 | 5.650 | 5.800 | 2,718,759 | +0.00(+0.00%) |
Mar 02, 2023 | 5.850 | 5.940 | 5.730 | 5.800 | 624,171 | -0.13(-2.19%) |
Mar 01, 2023 | 5.940 | 6.090 | 5.870 | 5.930 | 526,238 | -0.02(-0.34%) |
Feb 28, 2023 | 5.920 | 6.065 | 5.880 | 5.950 | 1,226,175 | +0.04(+0.68%) |
Feb 27, 2023 | 5.830 | 6.110 | 5.830 | 5.910 | 907,455 | +0.11(+1.90%) |
Feb 24, 2023 | 6.120 | 6.260 | 5.755 | 5.800 | 1,906,064 | -0.39(-6.30%) |
Feb 23, 2023 | 6.130 | 6.335 | 6.000 | 6.190 | 904,295 | +0.06(+0.98%) |
Feb 22, 2023 | 6.150 | 6.308 | 6.080 | 6.130 | 525,067 | +0.01(+0.16%) |
Feb 21, 2023 | 6.230 | 6.290 | 6.060 | 6.120 | 1,005,554 | -0.21(-3.32%) |
Feb 17, 2023 | 6.250 | 6.415 | 6.170 | 6.330 | 627,170 | +0.07(+1.12%) |
Feb 16, 2023 | 6.270 | 6.330 | 6.160 | 6.260 | 797,594 | -0.05(-0.79%) |
Feb 15, 2023 | 6.380 | 6.380 | 6.140 | 6.310 | 1,386,933 | -0.11(-1.71%) |
Feb 14, 2023 | 6.400 | 6.520 | 6.270 | 6.420 | 614,488 | +0.01(+0.16%) |
Feb 13, 2023 | 6.320 | 6.570 | 6.220 | 6.410 | 1,079,058 | -0.04(-0.62%) |
Feb 10, 2023 | 6.600 | 6.630 | 6.395 | 6.450 | 1,062,357 | -0.22(-3.30%) |
Feb 09, 2023 | 6.930 | 7.110 | 6.670 | 6.670 | 897,244 | -0.21(-3.05%) |
Feb 08, 2023 | 7.280 | 7.280 | 6.780 | 6.880 | 572,511 | -0.41(-5.62%) |
Feb 07, 2023 | 7.180 | 7.330 | 7.110 | 7.290 | 458,232 | +0.13(+1.82%) |
Feb 06, 2023 | 7.180 | 7.235 | 7.000 | 7.160 | 543,105 | -0.05(-0.69%) |
Feb 03, 2023 | 7.480 | 7.700 | 7.200 | 7.210 | 419,563 | -0.36(-4.76%) |
Feb 02, 2023 | 7.560 | 7.730 | 7.390 | 7.570 | 699,690 | +0.17(+2.30%) |
Feb 01, 2023 | 7.470 | 7.530 | 7.155 | 7.400 | 577,328 | -0.03(-0.40%) |
Jan 31, 2023 | 7.240 | 7.460 | 7.240 | 7.430 | 673,968 | +0.21(+2.91%) |
Jan 30, 2023 | 7.340 | 7.410 | 7.060 | 7.220 | 486,580 | -0.15(-2.04%) |
Jan 27, 2023 | 7.220 | 7.450 | 7.170 | 7.370 | 488,378 | +0.20(+2.79%) |
Jan 26, 2023 | 7.350 | 7.425 | 6.978 | 7.170 | 493,340 | -0.10(-1.38%) |
Jan 25, 2023 | 7.400 | 7.400 | 7.130 | 7.270 | 572,689 | -0.19(-2.55%) |
Jan 24, 2023 | 7.300 | 7.530 | 7.230 | 7.460 | 785,154 | +0.09(+1.22%) |
Jan 23, 2023 | 7.720 | 7.720 | 7.300 | 7.370 | 807,982 | -0.37(-4.78%) |
Jan 20, 2023 | 7.860 | 7.920 | 7.620 | 7.740 | 590,021 | -0.05(-0.64%) |
Jan 19, 2023 | 7.860 | 7.900 | 7.730 | 7.790 | 508,458 | -0.13(-1.64%) |
Jan 18, 2023 | 8.110 | 8.300 | 7.900 | 7.920 | 795,161 | -0.19(-2.34%) |
Jan 17, 2023 | 7.880 | 8.140 | 7.620 | 8.110 | 807,603 | +0.19(+2.40%) |
Jan 13, 2023 | 7.630 | 8.141 | 7.630 | 7.920 | 1,281,122 | +0.20(+2.59%) |
Jan 12, 2023 | 7.440 | 7.790 | 7.270 | 7.720 | 1,061,033 | +0.27(+3.62%) |
Jan 11, 2023 | 7.420 | 7.540 | 7.200 | 7.450 | 974,352 | +0.02(+0.27%) |
Jan 10, 2023 | 7.190 | 7.520 | 7.110 | 7.430 | 992,447 | +0.28(+3.92%) |
Jan 09, 2023 | 7.190 | 7.265 | 7.030 | 7.150 | 964,721 | -0.05(-0.69%) |
Jan 06, 2023 | 7.660 | 7.660 | 7.120 | 7.200 | 947,909 | -0.45(-5.88%) |
Jan 05, 2023 | 7.890 | 7.900 | 7.630 | 7.650 | 558,728 | -0.33(-4.14%) |
Jan 04, 2023 | 8.270 | 8.525 | 7.955 | 7.980 | 966,618 | -0.29(-3.51%) |
Jan 03, 2023 | 8.480 | 8.730 | 8.270 | 8.270 | 813,458 | -0.15(-1.78%) |
Dec 30, 2022 | 8.170 | 8.430 | 8.030 | 8.420 | 687,045 | +0.20(+2.43%) |
Dec 29, 2022 | 7.470 | 8.350 | 7.400 | 8.220 | 1,207,398 | +0.82(+11.08%) |
Dec 28, 2022 | 7.470 | 7.650 | 7.340 | 7.400 | 569,682 | -0.07(-0.94%) |
Dec 27, 2022 | 7.730 | 8.017 | 7.400 | 7.470 | 787,682 | -0.27(-3.49%) |
Dec 23, 2022 | 8.080 | 8.150 | 7.560 | 7.740 | 632,309 | -0.35(-4.33%) |
Dec 22, 2022 | 7.800 | 8.100 | 7.710 | 8.090 | 871,797 | +0.25(+3.19%) |
Dec 21, 2022 | 7.010 | 7.855 | 6.764 | 7.840 | 1,360,687 | +0.87(+12.48%) |
Dec 20, 2022 | 6.910 | 7.280 | 6.769 | 6.970 | 1,354,029 | +0.02(+0.29%) |
Dec 19, 2022 | 7.440 | 7.669 | 6.315 | 6.950 | 2,870,821 | -0.49(-6.59%) |
Dec 16, 2022 | 7.160 | 7.500 | 6.930 | 7.440 | 6,020,620 | +0.25(+3.48%) |
Dec 15, 2022 | 6.940 | 7.320 | 6.880 | 7.190 | 1,143,098 | +0.18(+2.57%) |
Dec 14, 2022 | 7.080 | 7.245 | 6.895 | 7.010 | 971,665 | -0.07(-0.99%) |
Dec 13, 2022 | 7.340 | 7.505 | 7.035 | 7.080 | 852,398 | +0.01(+0.14%) |
Dec 12, 2022 | 7.480 | 7.540 | 7.070 | 7.070 | 1,025,476 | -0.40(-5.35%) |
Dec 09, 2022 | 7.600 | 7.690 | 7.400 | 7.470 | 780,794 | -0.18(-2.35%) |
Dec 08, 2022 | 7.670 | 7.810 | 7.420 | 7.650 | 575,107 | +0.07(+0.92%) |
Dec 07, 2022 | 7.920 | 7.985 | 7.320 | 7.580 | 707,224 | -0.37(-4.65%) |
Dec 06, 2022 | 8.090 | 8.150 | 7.830 | 7.950 | 645,629 | -0.19(-2.33%) |
Dec 05, 2022 | 8.260 | 8.280 | 8.015 | 8.140 | 606,941 | -0.18(-2.16%) |
Dec 02, 2022 | 8.250 | 8.430 | 7.890 | 8.320 | 864,968 | +0.02(+0.24%) |
Dec 01, 2022 | 8.300 | 8.615 | 8.260 | 8.300 | 1,148,462 | +0.05(+0.61%) |
Nov 30, 2022 | 8.000 | 8.280 | 7.910 | 8.250 | 2,539,576 | +0.31(+3.90%) |
Nov 29, 2022 | 7.400 | 8.080 | 7.400 | 7.940 | 1,354,360 | +0.58(+7.88%) |
Nov 28, 2022 | 7.430 | 7.620 | 7.350 | 7.360 | 665,229 | -0.08(-1.08%) |
Nov 25, 2022 | 7.200 | 7.565 | 7.175 | 7.440 | 313,853 | +0.17(+2.34%) |
Nov 23, 2022 | 7.300 | 7.440 | 7.195 | 7.270 | 582,310 | -0.03(-0.41%) |
Nov 22, 2022 | 7.100 | 7.330 | 6.902 | 7.300 | 506,862 | +0.20(+2.82%) |
Nov 21, 2022 | 7.340 | 7.410 | 7.065 | 7.100 | 713,177 | -0.32(-4.31%) |
Nov 18, 2022 | 7.650 | 7.930 | 7.350 | 7.420 | 1,329,170 | -0.15(-1.98%) |
Nov 17, 2022 | 7.440 | 7.590 | 7.365 | 7.570 | 817,619 | +0.05(+0.66%) |
Nov 16, 2022 | 7.360 | 7.580 | 7.311 | 7.520 | 925,520 | +0.14(+1.90%) |
Nov 15, 2022 | 7.500 | 7.560 | 7.115 | 7.380 | 869,865 | +0.07(+0.96%) |
Nov 14, 2022 | 7.350 | 7.570 | 7.270 | 7.310 | 1,376,864 | -0.04(-0.54%) |
Nov 11, 2022 | 7.130 | 7.660 | 7.095 | 7.350 | 1,369,952 | +0.30(+4.26%) |
Nov 10, 2022 | 6.900 | 7.050 | 6.580 | 7.050 | 1,168,940 | +0.39(+5.86%) |
Nov 09, 2022 | 7.000 | 7.435 | 6.620 | 6.660 | 1,269,248 | -0.41(-5.80%) |
Nov 08, 2022 | 6.440 | 7.790 | 6.205 | 7.070 | 3,965,361 | +0.95(+15.52%) |
Nov 07, 2022 | 6.030 | 6.350 | 5.910 | 6.120 | 1,480,130 | +0.13(+2.17%) |
Nov 04, 2022 | 5.740 | 6.049 | 5.565 | 5.990 | 1,764,877 | +0.33(+5.83%) |
Nov 03, 2022 | 5.650 | 5.910 | 5.550 | 5.660 | 674,831 | -0.05(-0.88%) |
Nov 02, 2022 | 5.950 | 5.691 | 5.710 | 1,273,743 | -0.21(-3.55%) | |
Nov 01, 2022 | 5.950 | 6.100 | 5.880 | 5.920 | 839,786 | +0.09(+1.54%) |
Oct 31, 2022 | 5.920 | 6.025 | 5.710 | 5.830 | 614,054 | -0.13(-2.18%) |
Oct 28, 2022 | 5.820 | 5.970 | 5.690 | 5.960 | 279,868 | +0.19(+3.29%) |
Oct 27, 2022 | 5.910 | 5.960 | 5.620 | 5.770 | 647,227 | -0.07(-1.20%) |
Oct 26, 2022 | 5.930 | 6.275 | 5.700 | 5.840 | 896,679 | -0.11(-1.85%) |
Oct 25, 2022 | 5.690 | 6.435 | 5.670 | 5.950 | 1,029,720 | +0.00(+0.00%) |
Oct 24, 2022 | 6.100 | 6.100 | 5.765 | 5.950 | 640,045 | -0.12(-1.98%) |
Oct 21, 2022 | 6.000 | 6.210 | 5.870 | 6.070 | 818,580 | +0.10(+1.68%) |
Oct 20, 2022 | 5.820 | 6.010 | 5.762 | 5.970 | 540,245 | +0.14(+2.40%) |
Oct 19, 2022 | 5.940 | 5.995 | 5.740 | 5.830 | 508,325 | -0.22(-3.64%) |
Oct 18, 2022 | 6.070 | 6.230 | 6.000 | 6.050 | 917,520 | +0.12(+2.02%) |
Oct 17, 2022 | 6.040 | 6.190 | 5.880 | 5.930 | 620,526 | +0.00(+0.00%) |
Oct 14, 2022 | 6.610 | 6.684 | 5.930 | 5.930 | 630,986 | -0.64(-9.74%) |
Oct 13, 2022 | 6.150 | 6.610 | 6.080 | 6.570 | 553,415 | +0.21(+3.30%) |
Oct 12, 2022 | 6.400 | 6.435 | 6.150 | 6.360 | 561,979 | +0.01(+0.16%) |
Oct 11, 2022 | 6.390 | 6.500 | 6.000 | 6.350 | 588,698 | -0.07(-1.09%) |
Oct 10, 2022 | 6.440 | 6.560 | 6.283 | 6.420 | 571,594 | -0.05(-0.77%) |
Oct 07, 2022 | 6.940 | 6.960 | 6.460 | 6.470 | 696,135 | -0.50(-7.17%) |
Oct 06, 2022 | 6.740 | 7.140 | 6.660 | 6.970 | 1,202,486 | +0.25(+3.72%) |
Oct 05, 2022 | 6.620 | 6.761 | 6.280 | 6.720 | 852,874 | -0.02(-0.30%) |
Oct 04, 2022 | 6.350 | 6.775 | 6.260 | 6.740 | 1,721,031 | +0.49(+7.84%) |
Oct 03, 2022 | 6.190 | 6.280 | 5.735 | 6.250 | 1,070,579 | +0.13(+2.12%) |
Sep 30, 2022 | 5.560 | 6.280 | 5.550 | 6.120 | 3,188,522 | +0.52(+9.29%) |
Sep 29, 2022 | 5.610 | 5.730 | 5.430 | 5.600 | 804,260 | -0.17(-2.95%) |
Sep 28, 2022 | 5.150 | 5.850 | 5.176 | 5.770 | 1,187,131 | +0.61(+11.82%) |
Sep 27, 2022 | 5.710 | 5.777 | 5.045 | 5.160 | 1,809,720 | -0.44(-7.86%) |
Sep 26, 2022 | 5.720 | 6.480 | 5.570 | 5.600 | 8,275,869 | +0.35(+6.67%) |
Sep 23, 2022 | 5.220 | 5.320 | 5.128 | 5.250 | 1,163,402 | -0.05(-0.94%) |
Sep 22, 2022 | 5.540 | 5.540 | 5.160 | 5.300 | 1,311,591 | -0.24(-4.33%) |
Sep 21, 2022 | 5.520 | 5.800 | 5.360 | 5.540 | 1,184,602 | -0.01(-0.18%) |
Sep 20, 2022 | 5.760 | 5.880 | 5.250 | 5.550 | 4,640,086 | -0.29(-4.97%) |
Sep 19, 2022 | 5.340 | 6.130 | 5.200 | 5.840 | 21,791,640 | +1.26(+27.51%) |
Sep 16, 2022 | 5.120 | 5.170 | 4.565 | 4.580 | 1,174,744 | -0.65(-12.43%) |
Sep 15, 2022 | 5.180 | 5.360 | 5.100 | 5.230 | 910,837 | +0.01(+0.19%) |
Sep 14, 2022 | 5.030 | 5.250 | 4.890 | 5.220 | 941,035 | +0.23(+4.61%) |
Sep 13, 2022 | 4.900 | 5.090 | 4.850 | 4.990 | 1,652,083 | -0.07(-1.38%) |
Sep 12, 2022 | 4.810 | 5.120 | 4.790 | 5.060 | 1,650,297 | +0.15(+3.16%) |
Sep 09, 2022 | 4.250 | 5.020 | 4.170 | 4.905 | 3,812,983 | +0.27(+5.71%) |
Sep 08, 2022 | 4.580 | 5.050 | 4.570 | 4.640 | 1,036,506 | -0.03(-0.64%) |
Sep 07, 2022 | 4.220 | 4.720 | 4.220 | 4.670 | 1,091,530 | +0.39(+9.11%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.171 | 4.280 | 1,344,691 | -0.35(-7.56%) |
Sep 02, 2022 | 4.660 | 4.950 | 4.480 | 4.630 | 2,344,692 | -0.09(-1.91%) |