Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.730 | 1.920 | 1.700 | 1.890 | 1,976,486 | +0.19(+11.18%) |
Sep 28, 2023 | 1.560 | 1.710 | 1.550 | 1.700 | 862,469 | +0.15(+9.68%) |
Sep 27, 2023 | 1.560 | 1.570 | 1.500 | 1.550 | 1,178,973 | +0.04(+2.65%) |
Sep 26, 2023 | 1.470 | 1.540 | 1.450 | 1.510 | 934,237 | +0.01(+0.67%) |
Sep 25, 2023 | 1.540 | 1.510 | 1.480 | 1.500 | 577,097 | -0.06(-3.85%) |
Sep 22, 2023 | 1.630 | 1.670 | 1.550 | 1.560 | 934,755 | -0.05(-3.11%) |
Sep 21, 2023 | 1.680 | 1.690 | 1.595 | 1.610 | 831,006 | -0.09(-5.29%) |
Sep 20, 2023 | 1.750 | 1.790 | 1.685 | 1.700 | 805,536 | -0.05(-2.86%) |
Sep 19, 2023 | 1.780 | 1.810 | 1.700 | 1.750 | 908,824 | -0.06(-3.31%) |
Sep 18, 2023 | 1.940 | 1.961 | 1.810 | 1.810 | 684,004 | -0.13(-6.70%) |
Sep 15, 2023 | 2.090 | 2.150 | 1.890 | 1.940 | 2,670,643 | -0.16(-7.62%) |
Sep 14, 2023 | 2.100 | 2.160 | 1.900 | 2.100 | 1,418,905 | -0.01(-0.47%) |
Sep 13, 2023 | 1.850 | 2.230 | 1.847 | 2.110 | 3,447,635 | +0.36(+20.57%) |
Sep 12, 2023 | 1.750 | 1.780 | 1.729 | 1.750 | 339,080 | -0.01(-0.57%) |
Sep 11, 2023 | 1.720 | 1.780 | 1.645 | 1.760 | 745,963 | +0.04(+2.33%) |
Sep 08, 2023 | 1.610 | 1.740 | 1.590 | 1.720 | 1,021,984 | +0.11(+6.83%) |
Sep 07, 2023 | 1.680 | 1.680 | 1.580 | 1.610 | 687,675 | -0.07(-4.17%) |
Sep 06, 2023 | 1.800 | 1.810 | 1.670 | 1.680 | 805,995 | -0.12(-6.67%) |
Sep 05, 2023 | 1.810 | 1.855 | 1.760 | 1.800 | 1,179,319 | +0.00(+0.00%) |
Sep 01, 2023 | 1.760 | 1.840 | 1.745 | 1.800 | 1,225,788 | +0.06(+3.45%) |
Aug 31, 2023 | 1.750 | 1.790 | 1.740 | 1.740 | 795,593 | -0.02(-1.14%) |
Aug 30, 2023 | 1.810 | 1.820 | 1.740 | 1.760 | 574,978 | -0.03(-1.68%) |
Aug 29, 2023 | 1.680 | 1.820 | 1.660 | 1.790 | 815,859 | +0.10(+5.92%) |
Aug 28, 2023 | 1.680 | 1.800 | 1.660 | 1.690 | 875,143 | +0.04(+2.42%) |
Aug 25, 2023 | 1.600 | 1.660 | 1.600 | 1.650 | 604,887 | +0.02(+1.23%) |
Aug 24, 2023 | 1.790 | 1.800 | 1.620 | 1.630 | 617,332 | -0.16(-8.94%) |
Aug 23, 2023 | 1.760 | 1.850 | 1.750 | 1.790 | 1,376,002 | +0.03(+1.70%) |
Aug 22, 2023 | 1.750 | 1.865 | 1.710 | 1.760 | 1,432,744 | +0.03(+1.73%) |
Aug 21, 2023 | 1.650 | 1.780 | 1.620 | 1.730 | 1,091,426 | +0.07(+4.22%) |
Aug 18, 2023 | 1.670 | 1.685 | 1.580 | 1.660 | 2,465,393 | -0.03(-1.48%) |
Aug 17, 2023 | 1.730 | 1.770 | 1.660 | 1.685 | 663,890 | -0.02(-1.46%) |
Aug 16, 2023 | 1.840 | 1.845 | 1.650 | 1.710 | 1,177,234 | -0.13(-7.07%) |
Aug 15, 2023 | 1.950 | 1.990 | 1.810 | 1.840 | 919,060 | -0.13(-6.60%) |
Aug 14, 2023 | 2.050 | 2.080 | 1.910 | 1.970 | 1,162,848 | -0.12(-5.74%) |
Aug 11, 2023 | 2.150 | 2.160 | 2.060 | 2.090 | 915,688 | -0.04(-1.88%) |
Aug 10, 2023 | 2.210 | 2.230 | 2.100 | 2.130 | 2,048,944 | -0.06(-2.74%) |
Aug 09, 2023 | 2.330 | 2.350 | 2.140 | 2.190 | 2,119,821 | -0.10(-4.37%) |
Aug 08, 2023 | 2.480 | 2.480 | 2.275 | 2.290 | 1,101,091 | -0.20(-8.03%) |
Aug 07, 2023 | 2.850 | 2.850 | 2.420 | 2.490 | 1,413,622 | -0.40(-13.84%) |
Aug 04, 2023 | 3.540 | 3.630 | 2.880 | 2.890 | 1,649,602 | -0.49(-14.50%) |
Aug 03, 2023 | 3.210 | 3.410 | 3.160 | 3.380 | 709,941 | +0.17(+5.30%) |
Aug 02, 2023 | 3.270 | 3.300 | 3.200 | 3.210 | 736,675 | -0.09(-2.73%) |
Aug 01, 2023 | 3.580 | 3.580 | 3.265 | 3.300 | 855,118 | -0.30(-8.33%) |
Jul 31, 2023 | 3.670 | 3.760 | 3.540 | 3.600 | 1,406,139 | -0.11(-2.96%) |
Jul 28, 2023 | 3.500 | 3.715 | 3.450 | 3.710 | 1,015,985 | +0.24(+6.92%) |
Jul 27, 2023 | 3.570 | 3.750 | 3.440 | 3.470 | 720,325 | -0.05(-1.42%) |
Jul 26, 2023 | 3.400 | 3.545 | 3.365 | 3.520 | 760,047 | +0.08(+2.33%) |
Jul 25, 2023 | 3.570 | 3.590 | 3.420 | 3.440 | 1,124,516 | -0.16(-4.44%) |
Jul 24, 2023 | 3.780 | 3.799 | 3.555 | 3.600 | 1,034,815 | -0.15(-4.00%) |
Jul 21, 2023 | 3.540 | 3.840 | 3.490 | 3.750 | 1,316,405 | +0.28(+8.07%) |
Jul 20, 2023 | 3.440 | 3.495 | 3.360 | 3.470 | 831,749 | +0.05(+1.46%) |
Jul 19, 2023 | 3.320 | 3.530 | 3.310 | 3.420 | 970,961 | +0.13(+3.95%) |
Jul 18, 2023 | 3.230 | 3.320 | 3.200 | 3.290 | 827,161 | +0.08(+2.49%) |
Jul 17, 2023 | 3.120 | 3.210 | 2.970 | 3.210 | 851,663 | +0.07(+2.23%) |
Jul 14, 2023 | 3.140 | 3.240 | 3.110 | 3.140 | 898,062 | +0.01(+0.32%) |
Jul 13, 2023 | 3.070 | 3.195 | 3.040 | 3.130 | 1,035,583 | +0.06(+1.95%) |
Jul 12, 2023 | 3.000 | 3.120 | 2.940 | 3.070 | 1,961,587 | +0.15(+5.14%) |
Jul 11, 2023 | 2.550 | 2.990 | 2.550 | 2.920 | 2,056,700 | +0.39(+15.42%) |
Jul 10, 2023 | 2.710 | 2.760 | 2.500 | 2.530 | 505,937 | -0.18(-6.64%) |
Jul 07, 2023 | 2.670 | 2.770 | 2.640 | 2.710 | 523,590 | +0.04(+1.50%) |
Jul 06, 2023 | 2.740 | 2.740 | 2.545 | 2.670 | 565,017 | -0.04(-1.48%) |
Jul 05, 2023 | 2.730 | 2.750 | 2.670 | 2.710 | 571,914 | -0.01(-0.37%) |
Jul 03, 2023 | 2.780 | 2.780 | 2.650 | 2.720 | 264,046 | -0.08(-2.86%) |
Jun 30, 2023 | 2.820 | 2.840 | 2.745 | 2.800 | 410,399 | +0.04(+1.45%) |
Jun 29, 2023 | 2.680 | 2.790 | 2.650 | 2.760 | 477,089 | +0.08(+2.99%) |
Jun 28, 2023 | 2.630 | 2.700 | 2.590 | 2.680 | 324,230 | +0.08(+3.08%) |
Jun 27, 2023 | 2.640 | 2.670 | 2.540 | 2.600 | 559,277 | -0.05(-1.89%) |
Jun 26, 2023 | 2.750 | 2.760 | 2.610 | 2.650 | 536,454 | -0.15(-5.36%) |
Jun 23, 2023 | 2.680 | 2.860 | 2.670 | 2.800 | 3,488,533 | +0.05(+1.82%) |
Jun 22, 2023 | 2.930 | 2.930 | 2.680 | 2.750 | 623,130 | -0.22(-7.41%) |
Jun 21, 2023 | 3.030 | 3.070 | 2.860 | 2.970 | 618,356 | +0.03(+1.02%) |
Jun 20, 2023 | 2.880 | 3.010 | 2.750 | 2.940 | 869,124 | +0.06(+2.08%) |
Jun 16, 2023 | 2.880 | 2.920 | 2.770 | 2.880 | 1,668,957 | +0.01(+0.35%) |
Jun 15, 2023 | 2.730 | 2.910 | 2.710 | 2.870 | 783,022 | +0.11(+3.99%) |
Jun 14, 2023 | 2.880 | 2.894 | 2.730 | 2.760 | 440,580 | -0.13(-4.50%) |
Jun 13, 2023 | 2.650 | 2.920 | 2.620 | 2.890 | 561,691 | +0.19(+7.04%) |
Jun 12, 2023 | 2.510 | 2.770 | 2.510 | 2.700 | 936,814 | +0.16(+6.30%) |
Jun 09, 2023 | 2.560 | 2.598 | 2.480 | 2.540 | 398,915 | -0.02(-0.78%) |
Jun 08, 2023 | 2.590 | 2.590 | 2.500 | 2.560 | 697,711 | -0.01(-0.39%) |
Jun 07, 2023 | 2.670 | 2.740 | 2.535 | 2.570 | 1,354,519 | -0.06(-2.28%) |
Jun 06, 2023 | 2.600 | 2.710 | 2.500 | 2.630 | 2,998,751 | +0.04(+1.54%) |
Jun 05, 2023 | 2.600 | 2.780 | 2.500 | 2.590 | 2,140,658 | -0.04(-1.52%) |
Jun 02, 2023 | 2.450 | 2.650 | 2.390 | 2.630 | 1,053,931 | +0.23(+9.58%) |
Jun 01, 2023 | 2.230 | 2.500 | 2.185 | 2.400 | 1,503,510 | +0.19(+8.60%) |
May 31, 2023 | 2.350 | 2.400 | 2.205 | 2.210 | 2,487,324 | -0.14(-5.96%) |
May 30, 2023 | 2.550 | 2.550 | 2.305 | 2.350 | 888,680 | -0.12(-4.86%) |
May 26, 2023 | 2.510 | 2.530 | 2.415 | 2.470 | 598,656 | -0.01(-0.40%) |
May 25, 2023 | 2.610 | 2.670 | 2.440 | 2.480 | 775,830 | -0.13(-4.98%) |
May 24, 2023 | 2.790 | 2.790 | 2.580 | 2.610 | 972,147 | -0.16(-5.78%) |
May 23, 2023 | 2.750 | 2.930 | 2.720 | 2.770 | 1,362,815 | +0.03(+1.09%) |
May 22, 2023 | 2.590 | 2.795 | 2.555 | 2.740 | 1,349,915 | +0.15(+5.79%) |
May 19, 2023 | 2.760 | 2.770 | 2.580 | 2.590 | 908,115 | -0.08(-3.00%) |
May 18, 2023 | 2.760 | 2.770 | 2.605 | 2.670 | 617,144 | -0.10(-3.61%) |
May 17, 2023 | 2.640 | 2.780 | 2.550 | 2.770 | 1,175,846 | +0.15(+5.73%) |
May 16, 2023 | 2.740 | 2.758 | 2.580 | 2.620 | 773,748 | -0.14(-5.07%) |
May 15, 2023 | 2.690 | 2.780 | 2.570 | 2.760 | 1,275,633 | +0.11(+4.15%) |
May 12, 2023 | 2.660 | 2.730 | 2.580 | 2.650 | 1,597,946 | +0.01(+0.38%) |
May 11, 2023 | 2.860 | 2.950 | 2.600 | 2.640 | 1,274,352 | -0.22(-7.69%) |
May 10, 2023 | 3.190 | 3.310 | 2.800 | 2.860 | 1,022,016 | -0.23(-7.44%) |
May 09, 2023 | 3.130 | 3.210 | 2.885 | 3.090 | 902,461 | -0.32(-9.38%) |
May 08, 2023 | 3.790 | 3.790 | 3.292 | 3.410 | 923,110 | -0.35(-9.31%) |
May 05, 2023 | 3.860 | 4.020 | 2.850 | 3.760 | 1,183,013 | -0.19(-4.81%) |
May 04, 2023 | 4.070 | 4.140 | 3.890 | 3.950 | 504,867 | -0.14(-3.42%) |
May 03, 2023 | 3.960 | 4.230 | 3.865 | 4.090 | 913,836 | +0.17(+4.34%) |
May 02, 2023 | 4.000 | 4.110 | 3.900 | 3.920 | 465,146 | -0.13(-3.21%) |
May 01, 2023 | 3.890 | 4.090 | 3.820 | 4.050 | 482,969 | +0.13(+3.32%) |
Apr 28, 2023 | 3.900 | 4.010 | 3.810 | 3.920 | 739,537 | +0.02(+0.51%) |
Apr 27, 2023 | 3.990 | 4.000 | 3.830 | 3.900 | 308,489 | -0.06(-1.52%) |
Apr 26, 2023 | 4.070 | 4.095 | 3.935 | 3.960 | 408,888 | -0.11(-2.70%) |
Apr 25, 2023 | 4.110 | 4.225 | 4.030 | 4.070 | 661,015 | -0.10(-2.40%) |
Apr 24, 2023 | 4.270 | 4.290 | 4.090 | 4.170 | 379,837 | -0.13(-3.02%) |
Apr 21, 2023 | 4.190 | 4.355 | 4.055 | 4.300 | 673,968 | +0.20(+4.88%) |
Apr 20, 2023 | 4.070 | 4.210 | 4.035 | 4.100 | 430,247 | -0.14(-3.30%) |
Apr 19, 2023 | 4.120 | 4.270 | 4.060 | 4.240 | 695,455 | +0.08(+1.92%) |
Apr 18, 2023 | 4.360 | 4.385 | 4.055 | 4.160 | 539,758 | -0.18(-4.15%) |
Apr 17, 2023 | 4.090 | 4.365 | 4.080 | 4.340 | 815,606 | +0.24(+5.85%) |
Apr 14, 2023 | 4.430 | 4.465 | 4.050 | 4.100 | 460,120 | -0.33(-7.45%) |
Apr 13, 2023 | 4.190 | 4.440 | 4.120 | 4.430 | 852,602 | +0.31(+7.52%) |
Apr 12, 2023 | 4.140 | 4.250 | 4.080 | 4.120 | 520,024 | +0.04(+0.98%) |
Apr 11, 2023 | 4.130 | 4.310 | 4.080 | 4.080 | 597,929 | -0.05(-1.21%) |
Apr 10, 2023 | 4.060 | 4.170 | 3.980 | 4.130 | 692,657 | +0.06(+1.47%) |
Apr 06, 2023 | 3.940 | 4.100 | 3.890 | 4.070 | 1,836,532 | +0.14(+3.56%) |
Apr 05, 2023 | 3.980 | 3.980 | 3.880 | 3.930 | 677,229 | -0.04(-1.01%) |
Apr 04, 2023 | 4.060 | 4.065 | 3.915 | 3.970 | 535,604 | -0.10(-2.46%) |
Apr 03, 2023 | 4.180 | 4.230 | 4.004 | 4.070 | 554,583 | -0.07(-1.69%) |
Mar 31, 2023 | 3.990 | 4.150 | 3.920 | 4.140 | 894,713 | +0.20(+5.08%) |
Mar 30, 2023 | 4.040 | 4.190 | 3.905 | 3.940 | 548,735 | -0.16(-3.90%) |
Mar 29, 2023 | 3.910 | 4.155 | 3.900 | 4.100 | 342,867 | +0.23(+5.94%) |
Mar 28, 2023 | 3.830 | 3.920 | 3.810 | 3.870 | 538,477 | +0.04(+1.04%) |
Mar 27, 2023 | 3.940 | 3.990 | 3.815 | 3.830 | 438,161 | -0.05(-1.29%) |
Mar 24, 2023 | 3.820 | 3.950 | 3.795 | 3.880 | 407,389 | +0.01(+0.26%) |
Mar 23, 2023 | 3.870 | 4.040 | 3.860 | 3.870 | 476,574 | +0.06(+1.57%) |
Mar 22, 2023 | 4.040 | 4.160 | 3.810 | 3.810 | 482,265 | -0.23(-5.69%) |
Mar 21, 2023 | 3.930 | 4.070 | 3.930 | 4.040 | 420,654 | +0.18(+4.66%) |
Mar 20, 2023 | 3.930 | 3.945 | 3.790 | 3.860 | 447,181 | -0.03(-0.77%) |
Mar 17, 2023 | 4.220 | 4.220 | 3.860 | 3.890 | 788,632 | -0.23(-5.58%) |
Mar 16, 2023 | 4.210 | 4.210 | 4.010 | 4.120 | 452,197 | -0.04(-0.96%) |
Mar 15, 2023 | 4.080 | 4.200 | 4.020 | 4.160 | 462,842 | -0.07(-1.65%) |
Mar 14, 2023 | 4.370 | 4.440 | 4.120 | 4.230 | 467,690 | +0.01(+0.24%) |
Mar 13, 2023 | 4.070 | 4.310 | 3.980 | 4.220 | 917,356 | +0.10(+2.43%) |
Mar 10, 2023 | 4.460 | 4.460 | 4.000 | 4.120 | 959,817 | -0.23(-5.29%) |
Mar 09, 2023 | 4.560 | 4.635 | 4.335 | 4.350 | 451,907 | -0.19(-4.19%) |
Mar 08, 2023 | 4.590 | 4.680 | 4.480 | 4.540 | 884,574 | -0.06(-1.30%) |
Mar 07, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 535,448 | -0.04(-0.86%) |
Mar 06, 2023 | 4.940 | 4.940 | 4.615 | 4.640 | 546,245 | -0.29(-5.88%) |
Mar 03, 2023 | 4.830 | 5.065 | 4.785 | 4.930 | 507,886 | +0.16(+3.35%) |
Mar 02, 2023 | 4.560 | 4.825 | 4.550 | 4.770 | 706,730 | +0.14(+3.02%) |
Mar 01, 2023 | 4.760 | 4.910 | 4.535 | 4.630 | 612,151 | -0.21(-4.24%) |
Feb 28, 2023 | 4.600 | 4.875 | 4.590 | 4.835 | 979,929 | +0.21(+4.43%) |
Feb 27, 2023 | 4.860 | 4.900 | 4.540 | 4.630 | 772,224 | -0.10(-2.11%) |
Feb 24, 2023 | 5.390 | 5.390 | 4.500 | 4.730 | 1,254,502 | -0.76(-13.84%) |
Feb 23, 2023 | 5.560 | 5.565 | 5.220 | 5.490 | 474,980 | -0.01(-0.18%) |
Feb 22, 2023 | 5.450 | 5.580 | 5.390 | 5.500 | 465,506 | +0.06(+1.10%) |
Feb 21, 2023 | 5.600 | 5.650 | 5.370 | 5.440 | 530,212 | -0.29(-5.06%) |
Feb 17, 2023 | 5.410 | 5.760 | 5.310 | 5.730 | 676,570 | +0.36(+6.70%) |
Feb 16, 2023 | 5.560 | 5.605 | 5.360 | 5.370 | 915,387 | -0.32(-5.62%) |
Feb 15, 2023 | 5.690 | 5.755 | 5.610 | 5.690 | 363,935 | -0.06(-1.04%) |
Feb 14, 2023 | 5.730 | 6.010 | 5.680 | 5.750 | 375,941 | -0.12(-2.04%) |
Feb 13, 2023 | 5.860 | 5.920 | 5.710 | 5.870 | 367,275 | +0.01(+0.17%) |
Feb 10, 2023 | 5.770 | 5.920 | 5.680 | 5.860 | 345,310 | -0.02(-0.34%) |
Feb 09, 2023 | 6.260 | 6.360 | 5.840 | 5.880 | 405,377 | -0.28(-4.55%) |
Feb 08, 2023 | 6.440 | 6.500 | 6.100 | 6.160 | 442,855 | -0.35(-5.38%) |
Feb 07, 2023 | 6.270 | 6.580 | 6.220 | 6.510 | 498,983 | +0.19(+3.01%) |
Feb 06, 2023 | 6.380 | 6.480 | 6.260 | 6.320 | 427,634 | -0.13(-2.02%) |
Feb 03, 2023 | 6.550 | 6.699 | 6.330 | 6.450 | 517,694 | -0.25(-3.73%) |
Feb 02, 2023 | 6.630 | 6.980 | 6.575 | 6.700 | 675,129 | +0.26(+4.04%) |
Feb 01, 2023 | 6.160 | 6.515 | 6.078 | 6.440 | 552,030 | +0.29(+4.72%) |
Jan 31, 2023 | 6.130 | 6.310 | 6.050 | 6.150 | 470,266 | +0.03(+0.49%) |
Jan 30, 2023 | 6.500 | 6.500 | 6.050 | 6.120 | 845,515 | -0.45(-6.85%) |
Jan 27, 2023 | 6.410 | 6.720 | 6.340 | 6.570 | 430,171 | +0.09(+1.39%) |
Jan 26, 2023 | 6.820 | 6.940 | 6.230 | 6.480 | 674,005 | -0.13(-1.97%) |
Jan 25, 2023 | 6.230 | 6.630 | 6.070 | 6.610 | 592,520 | +0.26(+4.09%) |
Jan 24, 2023 | 6.660 | 6.770 | 6.265 | 6.350 | 745,168 | -0.41(-6.07%) |
Jan 23, 2023 | 6.840 | 6.840 | 6.410 | 6.760 | 694,050 | +0.25(+3.84%) |
Jan 20, 2023 | 6.440 | 6.590 | 6.255 | 6.510 | 1,048,438 | +0.44(+7.25%) |
Jan 19, 2023 | 5.855 | 6.095 | 5.830 | 6.070 | 681,933 | +0.11(+1.85%) |
Jan 18, 2023 | 6.090 | 6.300 | 5.955 | 5.960 | 550,107 | -0.11(-1.81%) |
Jan 17, 2023 | 6.330 | 6.330 | 6.040 | 6.070 | 511,863 | -0.21(-3.34%) |
Jan 13, 2023 | 5.830 | 6.280 | 5.830 | 6.280 | 610,519 | +0.35(+5.90%) |
Jan 12, 2023 | 5.880 | 5.955 | 5.681 | 5.930 | 777,435 | +0.12(+2.07%) |
Jan 11, 2023 | 5.890 | 5.900 | 5.660 | 5.810 | 647,041 | -0.01(-0.17%) |
Jan 10, 2023 | 5.600 | 5.865 | 5.580 | 5.820 | 829,257 | +0.21(+3.74%) |
Jan 09, 2023 | 5.490 | 5.715 | 5.470 | 5.610 | 795,696 | +0.23(+4.28%) |
Jan 06, 2023 | 5.210 | 5.610 | 4.940 | 5.380 | 2,276,319 | +0.23(+4.47%) |
Jan 05, 2023 | 4.910 | 5.180 | 4.820 | 5.150 | 528,866 | +0.18(+3.62%) |
Jan 04, 2023 | 4.770 | 4.980 | 4.690 | 4.970 | 915,007 | +0.30(+6.42%) |
Jan 03, 2023 | 4.740 | 4.915 | 4.550 | 4.670 | 725,291 | +0.01(+0.21%) |
Dec 30, 2022 | 4.570 | 4.715 | 4.500 | 4.660 | 595,345 | -0.02(-0.43%) |
Dec 29, 2022 | 4.320 | 4.730 | 4.290 | 4.680 | 676,836 | +0.41(+9.60%) |
Dec 28, 2022 | 4.240 | 4.450 | 4.220 | 4.270 | 1,080,118 | +0.01(+0.23%) |
Dec 27, 2022 | 4.440 | 4.470 | 4.210 | 4.260 | 769,715 | -0.17(-3.84%) |
Dec 23, 2022 | 4.600 | 4.630 | 4.400 | 4.430 | 668,776 | -0.24(-5.14%) |
Dec 22, 2022 | 4.730 | 4.741 | 4.500 | 4.670 | 717,372 | -0.12(-2.51%) |
Dec 21, 2022 | 5.030 | 5.080 | 4.760 | 4.790 | 746,891 | -0.18(-3.62%) |
Dec 20, 2022 | 4.970 | 5.065 | 4.920 | 4.970 | 410,124 | -0.04(-0.80%) |
Dec 19, 2022 | 5.290 | 5.330 | 4.970 | 5.010 | 769,414 | -0.27(-5.11%) |
Dec 16, 2022 | 5.430 | 5.450 | 5.105 | 5.280 | 1,441,253 | -0.24(-4.35%) |
Dec 15, 2022 | 5.490 | 5.625 | 5.430 | 5.520 | 465,760 | -0.06(-1.08%) |
Dec 14, 2022 | 5.490 | 5.690 | 5.390 | 5.580 | 707,597 | +0.06(+1.09%) |
Dec 13, 2022 | 5.930 | 6.100 | 5.500 | 5.520 | 613,938 | -0.11(-1.95%) |
Dec 12, 2022 | 5.640 | 5.810 | 5.555 | 5.630 | 576,152 | +0.03(+0.54%) |
Dec 09, 2022 | 5.660 | 5.940 | 5.555 | 5.600 | 433,060 | -0.12(-2.10%) |
Dec 08, 2022 | 5.630 | 5.740 | 5.501 | 5.720 | 354,078 | +0.12(+2.14%) |
Dec 07, 2022 | 5.540 | 5.770 | 5.470 | 5.600 | 466,587 | +0.02(+0.36%) |
Dec 06, 2022 | 5.800 | 5.930 | 5.535 | 5.580 | 619,166 | -0.35(-5.90%) |
Dec 05, 2022 | 5.660 | 5.950 | 5.520 | 5.930 | 786,918 | +0.26(+4.59%) |
Dec 02, 2022 | 5.460 | 5.685 | 5.310 | 5.670 | 521,506 | +0.04(+0.71%) |
Dec 01, 2022 | 5.480 | 5.730 | 5.415 | 5.630 | 608,262 | +0.16(+2.93%) |
Nov 30, 2022 | 5.080 | 5.470 | 4.970 | 5.470 | 701,123 | +0.44(+8.75%) |
Nov 29, 2022 | 5.050 | 5.155 | 5.005 | 5.030 | 1,001,394 | -0.01(-0.20%) |
Nov 28, 2022 | 5.320 | 5.425 | 5.030 | 5.040 | 835,268 | -0.37(-6.84%) |
Nov 25, 2022 | 5.370 | 5.640 | 5.360 | 5.410 | 244,152 | -0.03(-0.55%) |
Nov 23, 2022 | 5.110 | 5.510 | 5.110 | 5.440 | 841,233 | +0.35(+6.88%) |
Nov 22, 2022 | 5.290 | 5.300 | 5.020 | 5.090 | 1,119,169 | -0.16(-3.05%) |
Nov 21, 2022 | 5.000 | 5.310 | 5.000 | 5.250 | 1,378,016 | +0.20(+3.96%) |
Nov 18, 2022 | 5.320 | 5.320 | 4.900 | 5.050 | 4,043,623 | -0.14(-2.70%) |
Nov 17, 2022 | 6.000 | 6.010 | 5.175 | 5.190 | 2,758,598 | -0.94(-15.33%) |
Nov 16, 2022 | 6.680 | 6.680 | 6.120 | 6.130 | 928,098 | -0.67(-9.85%) |
Nov 15, 2022 | 6.680 | 6.880 | 6.640 | 6.800 | 492,626 | +0.34(+5.26%) |
Nov 14, 2022 | 6.810 | 6.810 | 6.400 | 6.460 | 561,727 | -0.38(-5.56%) |
Nov 11, 2022 | 6.660 | 6.970 | 6.570 | 6.840 | 867,079 | +0.14(+2.09%) |
Nov 10, 2022 | 6.130 | 6.725 | 6.050 | 6.700 | 1,064,546 | +1.01(+17.75%) |
Nov 09, 2022 | 5.930 | 5.970 | 5.680 | 5.690 | 480,955 | -0.34(-5.64%) |
Nov 08, 2022 | 5.860 | 6.165 | 5.740 | 6.030 | 719,229 | +0.20(+3.43%) |
Nov 07, 2022 | 6.220 | 6.380 | 5.660 | 5.830 | 779,069 | -0.51(-8.04%) |
Nov 04, 2022 | 6.240 | 6.500 | 5.805 | 6.340 | 1,138,401 | +0.63(+11.03%) |
Nov 03, 2022 | 5.700 | 5.825 | 5.602 | 5.710 | 793,192 | -0.04(-0.70%) |
Nov 02, 2022 | 5.720 | 6.000 | 5.520 | 5.750 | 674,633 | +0.05(+0.88%) |
Nov 01, 2022 | 5.640 | 5.780 | 5.610 | 5.700 | 461,453 | +0.08(+1.42%) |
Oct 31, 2022 | 5.640 | 5.770 | 5.490 | 5.620 | 494,087 | -0.06(-1.06%) |
Oct 28, 2022 | 5.590 | 5.710 | 5.395 | 5.680 | 553,028 | +0.09(+1.61%) |
Oct 27, 2022 | 5.880 | 5.890 | 5.560 | 5.590 | 573,702 | -0.21(-3.62%) |
Oct 26, 2022 | 5.610 | 5.900 | 5.510 | 5.800 | 609,097 | +0.19(+3.39%) |
Oct 25, 2022 | 5.350 | 5.655 | 5.350 | 5.610 | 542,419 | +0.28(+5.25%) |
Oct 24, 2022 | 5.100 | 5.340 | 4.810 | 5.330 | 959,232 | +0.21(+4.10%) |
Oct 21, 2022 | 5.120 | 5.185 | 4.900 | 5.120 | 933,845 | +0.12(+2.40%) |
Oct 20, 2022 | 4.990 | 5.170 | 4.901 | 5.000 | 657,798 | +0.02(+0.40%) |
Oct 19, 2022 | 5.380 | 5.400 | 4.930 | 4.980 | 905,473 | -0.51(-9.29%) |
Oct 18, 2022 | 5.570 | 5.650 | 5.415 | 5.490 | 789,024 | +0.11(+2.04%) |
Oct 17, 2022 | 5.250 | 5.425 | 5.150 | 5.380 | 951,145 | +0.37(+7.39%) |
Oct 14, 2022 | 5.170 | 5.360 | 4.940 | 5.010 | 1,121,532 | -0.05(-0.99%) |
Oct 13, 2022 | 5.100 | 5.200 | 4.955 | 5.060 | 1,237,311 | -0.20(-3.80%) |
Oct 12, 2022 | 5.320 | 5.364 | 5.150 | 5.260 | 717,100 | -0.05(-0.94%) |
Oct 11, 2022 | 5.230 | 5.440 | 5.080 | 5.310 | 1,046,911 | +0.04(+0.76%) |
Oct 10, 2022 | 5.370 | 5.410 | 5.190 | 5.270 | 719,946 | -0.13(-2.41%) |
Oct 07, 2022 | 5.770 | 5.770 | 5.390 | 5.400 | 873,079 | -0.48(-8.16%) |
Oct 06, 2022 | 5.980 | 6.220 | 5.824 | 5.880 | 667,736 | -0.16(-2.65%) |
Oct 05, 2022 | 6.330 | 6.410 | 5.920 | 6.040 | 762,617 | -0.46(-7.08%) |
Oct 04, 2022 | 6.260 | 6.680 | 6.260 | 6.500 | 727,359 | +0.43(+7.08%) |