Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.820 | 2.840 | 2.670 | 2.720 | 2,665,958 | -0.01(-0.37%) |
Sep 28, 2023 | 2.670 | 2.740 | 2.660 | 2.730 | 2,744,032 | +0.06(+2.25%) |
Sep 27, 2023 | 2.680 | 2.760 | 2.630 | 2.670 | 2,530,506 | -0.02(-0.74%) |
Sep 26, 2023 | 2.800 | 2.800 | 2.680 | 2.690 | 2,596,260 | -0.12(-4.27%) |
Sep 25, 2023 | 2.860 | 2.825 | 2.820 | 2.810 | 2,327,728 | -0.04(-1.40%) |
Sep 22, 2023 | 2.920 | 2.940 | 2.840 | 2.850 | 1,664,281 | -0.03(-1.04%) |
Sep 21, 2023 | 2.870 | 2.910 | 2.841 | 2.880 | 2,320,846 | -0.05(-1.71%) |
Sep 20, 2023 | 2.950 | 3.005 | 2.920 | 2.930 | 2,284,175 | -0.01(-0.34%) |
Sep 19, 2023 | 3.000 | 3.040 | 2.930 | 2.940 | 1,743,062 | -0.06(-2.00%) |
Sep 18, 2023 | 3.030 | 3.049 | 2.980 | 3.000 | 1,635,173 | -0.02(-0.66%) |
Sep 15, 2023 | 2.980 | 3.065 | 2.975 | 3.020 | 3,101,345 | +0.09(+3.07%) |
Sep 14, 2023 | 2.860 | 2.980 | 2.850 | 2.930 | 2,595,860 | +0.05(+1.74%) |
Sep 13, 2023 | 2.800 | 2.890 | 2.800 | 2.880 | 2,523,139 | +0.08(+2.86%) |
Sep 12, 2023 | 2.770 | 2.868 | 2.750 | 2.800 | 1,479,517 | +0.00(+0.00%) |
Sep 11, 2023 | 2.800 | 2.870 | 2.800 | 2.800 | 1,513,913 | +0.02(+0.72%) |
Sep 08, 2023 | 2.810 | 2.860 | 2.780 | 2.780 | 1,655,901 | +0.00(+0.00%) |
Sep 07, 2023 | 2.830 | 2.840 | 2.770 | 2.780 | 1,224,187 | -0.05(-1.77%) |
Sep 06, 2023 | 2.870 | 2.900 | 2.810 | 2.830 | 2,249,095 | -0.05(-1.74%) |
Sep 05, 2023 | 2.930 | 2.970 | 2.870 | 2.880 | 1,972,842 | -0.11(-3.68%) |
Sep 01, 2023 | 3.140 | 3.170 | 2.990 | 2.990 | 2,387,865 | -0.11(-3.55%) |
Aug 31, 2023 | 3.120 | 3.145 | 3.070 | 3.100 | 1,709,943 | -0.04(-1.27%) |
Aug 30, 2023 | 3.190 | 3.220 | 3.110 | 3.140 | 2,771,430 | -0.01(-0.32%) |
Aug 29, 2023 | 3.070 | 3.160 | 3.030 | 3.150 | 3,336,175 | +0.09(+2.94%) |
Aug 28, 2023 | 2.990 | 3.120 | 2.970 | 3.060 | 3,043,780 | +0.08(+2.68%) |
Aug 25, 2023 | 3.010 | 3.060 | 2.940 | 2.980 | 1,991,260 | -0.05(-1.65%) |
Aug 24, 2023 | 3.000 | 3.090 | 2.960 | 3.030 | 2,638,453 | +0.01(+0.33%) |
Aug 23, 2023 | 2.910 | 3.060 | 2.910 | 3.020 | 2,500,265 | +0.11(+3.78%) |
Aug 22, 2023 | 2.940 | 2.940 | 2.860 | 2.910 | 2,199,022 | -0.01(-0.34%) |
Aug 21, 2023 | 2.890 | 2.940 | 2.850 | 2.920 | 2,306,428 | +0.06(+2.10%) |
Aug 18, 2023 | 2.870 | 2.870 | 2.810 | 2.860 | 2,399,818 | +0.01(+0.35%) |
Aug 17, 2023 | 2.860 | 2.895 | 2.830 | 2.850 | 2,763,151 | +0.01(+0.35%) |
Aug 16, 2023 | 2.960 | 2.960 | 2.840 | 2.840 | 2,858,244 | -0.09(-3.07%) |
Aug 15, 2023 | 2.970 | 3.020 | 2.930 | 2.930 | 3,376,378 | -0.06(-2.01%) |
Aug 14, 2023 | 3.000 | 3.010 | 2.930 | 2.990 | 3,424,716 | -0.01(-0.33%) |
Aug 11, 2023 | 2.960 | 3.040 | 2.930 | 3.000 | 2,650,905 | +0.09(+3.09%) |
Aug 10, 2023 | 3.180 | 3.240 | 2.880 | 2.910 | 6,569,419 | -0.37(-11.28%) |
Aug 09, 2023 | 3.270 | 3.315 | 3.245 | 3.280 | 1,949,788 | -0.02(-0.61%) |
Aug 08, 2023 | 3.250 | 3.310 | 3.210 | 3.300 | 2,504,250 | +0.01(+0.30%) |
Aug 07, 2023 | 3.310 | 3.325 | 3.250 | 3.290 | 1,764,866 | -0.05(-1.50%) |
Aug 04, 2023 | 3.310 | 3.405 | 3.300 | 3.340 | 2,478,480 | +0.07(+2.14%) |
Aug 03, 2023 | 3.260 | 3.300 | 3.230 | 3.270 | 2,684,671 | -0.04(-1.21%) |
Aug 02, 2023 | 3.390 | 3.390 | 3.250 | 3.310 | 3,212,201 | -0.09(-2.65%) |
Aug 01, 2023 | 3.460 | 3.480 | 3.380 | 3.400 | 1,932,546 | -0.15(-4.23%) |
Jul 31, 2023 | 3.490 | 3.590 | 3.475 | 3.550 | 2,184,283 | +0.09(+2.60%) |
Jul 28, 2023 | 3.500 | 3.510 | 3.430 | 3.460 | 1,345,859 | +0.02(+0.58%) |
Jul 27, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 3,295,869 | -0.22(-6.01%) |
Jul 26, 2023 | 3.650 | 3.670 | 3.600 | 3.660 | 1,863,965 | +0.01(+0.27%) |
Jul 25, 2023 | 3.590 | 3.660 | 3.580 | 3.650 | 1,697,409 | +0.08(+2.24%) |
Jul 24, 2023 | 3.610 | 3.650 | 3.550 | 3.570 | 2,276,860 | -0.08(-2.19%) |
Jul 21, 2023 | 3.690 | 3.735 | 3.630 | 3.650 | 2,130,516 | -0.06(-1.62%) |
Jul 20, 2023 | 3.790 | 3.850 | 3.710 | 3.710 | 2,473,061 | -0.13(-3.39%) |
Jul 19, 2023 | 3.830 | 3.897 | 3.810 | 3.840 | 3,636,062 | -0.01(-0.26%) |
Jul 18, 2023 | 3.710 | 3.870 | 3.690 | 3.850 | 4,888,598 | +0.16(+4.34%) |
Jul 17, 2023 | 3.550 | 3.710 | 3.472 | 3.690 | 3,765,507 | +0.08(+2.22%) |
Jul 14, 2023 | 3.520 | 3.650 | 3.490 | 3.610 | 3,982,627 | +0.09(+2.56%) |
Jul 13, 2023 | 3.490 | 3.550 | 3.400 | 3.520 | 3,767,295 | +0.05(+1.44%) |
Jul 12, 2023 | 3.210 | 3.510 | 3.200 | 3.470 | 5,140,709 | +0.33(+10.51%) |
Jul 11, 2023 | 3.170 | 3.220 | 3.110 | 3.140 | 3,181,519 | -0.04(-1.26%) |
Jul 10, 2023 | 3.120 | 3.190 | 3.060 | 3.180 | 3,179,557 | +0.04(+1.27%) |
Jul 07, 2023 | 3.100 | 3.205 | 3.100 | 3.140 | 2,937,671 | +0.05(+1.62%) |
Jul 06, 2023 | 3.200 | 3.210 | 3.070 | 3.090 | 2,307,704 | -0.11(-3.44%) |
Jul 05, 2023 | 3.280 | 3.290 | 3.200 | 3.200 | 1,976,717 | -0.09(-2.74%) |
Jul 03, 2023 | 3.270 | 3.330 | 3.268 | 3.290 | 1,451,785 | +0.05(+1.54%) |
Jun 30, 2023 | 3.220 | 3.260 | 3.170 | 3.240 | 2,084,036 | +0.04(+1.25%) |
Jun 29, 2023 | 3.100 | 3.200 | 3.070 | 3.200 | 1,890,059 | +0.08(+2.56%) |
Jun 28, 2023 | 3.090 | 3.150 | 3.075 | 3.120 | 1,957,119 | +0.00(+0.00%) |
Jun 27, 2023 | 3.190 | 3.200 | 3.095 | 3.120 | 1,620,630 | -0.04(-1.27%) |
Jun 26, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 1,743,341 | +0.10(+3.27%) |
Jun 23, 2023 | 3.110 | 3.170 | 3.060 | 3.060 | 1,985,575 | -0.01(-0.33%) |
Jun 22, 2023 | 3.070 | 3.100 | 3.050 | 3.070 | 1,820,144 | -0.04(-1.29%) |
Jun 21, 2023 | 3.100 | 3.140 | 3.060 | 3.110 | 2,561,665 | -0.02(-0.64%) |
Jun 20, 2023 | 3.280 | 3.280 | 3.130 | 3.130 | 2,835,211 | -0.19(-5.72%) |
Jun 16, 2023 | 3.300 | 3.375 | 3.240 | 3.320 | 4,655,384 | +0.04(+1.22%) |
Jun 15, 2023 | 3.310 | 3.330 | 3.270 | 3.280 | 2,085,622 | -0.04(-1.20%) |
Jun 14, 2023 | 3.420 | 3.450 | 3.290 | 3.320 | 2,827,894 | -0.06(-1.78%) |
Jun 13, 2023 | 3.500 | 3.550 | 3.380 | 3.380 | 2,382,184 | -0.08(-2.31%) |
Jun 12, 2023 | 3.440 | 3.470 | 3.370 | 3.460 | 4,175,674 | -0.03(-0.86%) |
Jun 09, 2023 | 3.500 | 3.530 | 3.455 | 3.490 | 4,377,561 | -0.06(-1.69%) |
Jun 08, 2023 | 3.520 | 3.580 | 3.520 | 3.550 | 2,013,955 | +0.07(+2.01%) |
Jun 07, 2023 | 3.580 | 3.660 | 3.480 | 3.480 | 3,092,365 | -0.07(-1.97%) |
Jun 06, 2023 | 3.510 | 3.570 | 3.485 | 3.550 | 1,808,134 | +0.03(+0.85%) |
Jun 05, 2023 | 3.480 | 3.540 | 3.420 | 3.520 | 1,722,533 | +0.04(+1.15%) |
Jun 02, 2023 | 3.510 | 3.560 | 3.450 | 3.480 | 2,383,824 | -0.03(-0.85%) |
Jun 01, 2023 | 3.320 | 3.570 | 3.320 | 3.510 | 3,625,403 | +0.20(+6.04%) |
May 31, 2023 | 3.260 | 3.330 | 3.230 | 3.310 | 2,472,975 | +0.06(+1.85%) |
May 30, 2023 | 3.250 | 3.300 | 3.210 | 3.250 | 2,150,478 | +0.00(+0.00%) |
May 26, 2023 | 3.290 | 3.310 | 3.240 | 3.250 | 2,378,916 | +0.01(+0.31%) |
May 25, 2023 | 3.260 | 3.285 | 3.220 | 3.240 | 2,324,463 | -0.02(-0.61%) |
May 24, 2023 | 3.410 | 3.410 | 3.250 | 3.260 | 2,894,797 | -0.16(-4.68%) |
May 23, 2023 | 3.400 | 3.449 | 3.350 | 3.420 | 1,557,864 | -0.01(-0.29%) |
May 22, 2023 | 3.450 | 3.470 | 3.420 | 3.430 | 1,663,974 | +0.01(+0.29%) |
May 19, 2023 | 3.430 | 3.480 | 3.385 | 3.420 | 2,690,895 | +0.03(+0.88%) |
May 18, 2023 | 3.440 | 3.470 | 3.330 | 3.390 | 3,130,156 | -0.13(-3.69%) |
May 17, 2023 | 3.580 | 3.590 | 3.470 | 3.520 | 2,630,785 | -0.07(-1.95%) |
May 16, 2023 | 3.430 | 3.720 | 3.420 | 3.590 | 5,686,784 | +0.09(+2.57%) |
May 15, 2023 | 3.470 | 3.530 | 3.460 | 3.500 | 2,351,700 | +0.02(+0.57%) |
May 12, 2023 | 3.470 | 3.530 | 3.430 | 3.480 | 3,132,999 | +0.02(+0.58%) |
May 11, 2023 | 3.510 | 3.530 | 3.420 | 3.460 | 4,366,264 | -0.10(-2.81%) |
May 10, 2023 | 3.760 | 3.790 | 3.510 | 3.560 | 5,419,522 | -0.22(-5.82%) |
May 09, 2023 | 3.820 | 3.850 | 3.780 | 3.780 | 3,572,966 | -0.11(-2.83%) |
May 08, 2023 | 3.930 | 3.980 | 3.870 | 3.890 | 1,738,796 | -0.04(-1.02%) |
May 05, 2023 | 3.870 | 3.947 | 3.760 | 3.930 | 2,942,434 | +0.01(+0.26%) |
May 04, 2023 | 3.830 | 3.950 | 3.830 | 3.920 | 4,475,241 | +0.09(+2.35%) |
May 03, 2023 | 3.830 | 3.880 | 3.790 | 3.830 | 2,697,430 | +0.00(+0.00%) |
May 02, 2023 | 3.710 | 3.830 | 3.600 | 3.830 | 4,559,698 | +0.09(+2.41%) |
May 01, 2023 | 3.850 | 3.888 | 3.730 | 3.740 | 2,239,249 | +0.01(+0.27%) |
Apr 28, 2023 | 3.740 | 3.777 | 3.700 | 3.730 | 2,778,520 | +0.00(+0.00%) |
Apr 27, 2023 | 3.710 | 3.730 | 3.635 | 3.730 | 2,284,725 | +0.03(+0.81%) |
Apr 26, 2023 | 3.730 | 3.775 | 3.680 | 3.700 | 2,342,263 | -0.02(-0.54%) |
Apr 25, 2023 | 3.670 | 3.720 | 3.612 | 3.720 | 3,014,958 | +0.00(+0.00%) |
Apr 24, 2023 | 3.700 | 3.730 | 3.650 | 3.720 | 3,085,321 | +0.03(+0.81%) |
Apr 21, 2023 | 3.750 | 3.790 | 3.680 | 3.690 | 2,584,219 | -0.10(-2.64%) |
Apr 20, 2023 | 3.810 | 3.900 | 3.780 | 3.790 | 2,317,733 | -0.01(-0.26%) |
Apr 19, 2023 | 3.780 | 3.860 | 3.730 | 3.800 | 3,146,539 | -0.07(-1.81%) |
Apr 18, 2023 | 3.870 | 3.980 | 3.830 | 3.870 | 2,754,324 | +0.03(+0.78%) |
Apr 17, 2023 | 3.930 | 3.970 | 3.825 | 3.840 | 3,168,383 | -0.14(-3.52%) |
Apr 14, 2023 | 4.030 | 4.080 | 3.910 | 3.980 | 3,207,467 | -0.13(-3.16%) |
Apr 13, 2023 | 4.100 | 4.200 | 4.045 | 4.110 | 5,122,760 | +0.07(+1.73%) |
Apr 12, 2023 | 4.090 | 4.120 | 3.950 | 4.040 | 4,190,501 | +0.02(+0.50%) |
Apr 11, 2023 | 3.970 | 4.080 | 3.940 | 4.020 | 3,723,643 | +0.08(+2.03%) |
Apr 10, 2023 | 3.920 | 3.950 | 3.875 | 3.940 | 3,568,800 | -0.05(-1.25%) |
Apr 06, 2023 | 3.960 | 4.020 | 3.850 | 3.990 | 3,190,879 | +0.01(+0.25%) |
Apr 05, 2023 | 4.090 | 4.110 | 3.950 | 3.980 | 4,388,934 | -0.07(-1.73%) |
Apr 04, 2023 | 3.910 | 4.070 | 3.880 | 4.050 | 5,050,437 | +0.15(+3.85%) |
Apr 03, 2023 | 3.800 | 3.970 | 3.785 | 3.900 | 4,573,776 | +0.08(+2.09%) |
Mar 31, 2023 | 3.810 | 3.890 | 3.790 | 3.820 | 3,535,467 | +0.01(+0.26%) |
Mar 30, 2023 | 3.770 | 3.820 | 3.710 | 3.810 | 3,893,230 | +0.12(+3.25%) |
Mar 29, 2023 | 3.700 | 3.800 | 3.680 | 3.690 | 3,303,459 | -0.05(-1.34%) |
Mar 28, 2023 | 3.590 | 3.750 | 3.540 | 3.740 | 4,508,418 | +0.17(+4.76%) |
Mar 27, 2023 | 3.440 | 3.570 | 3.420 | 3.570 | 2,630,067 | +0.03(+0.85%) |
Mar 24, 2023 | 3.570 | 3.610 | 3.490 | 3.540 | 3,928,459 | +0.02(+0.57%) |
Mar 23, 2023 | 3.410 | 3.570 | 3.395 | 3.520 | 5,080,369 | +0.15(+4.45%) |
Mar 22, 2023 | 3.310 | 3.460 | 3.280 | 3.370 | 4,798,921 | +0.06(+1.81%) |
Mar 21, 2023 | 3.480 | 3.500 | 3.250 | 3.310 | 5,751,535 | -0.24(-6.76%) |
Mar 20, 2023 | 3.500 | 3.570 | 3.440 | 3.550 | 4,003,764 | +0.10(+2.90%) |
Mar 17, 2023 | 3.260 | 3.500 | 3.210 | 3.450 | 9,629,394 | +0.23(+7.14%) |
Mar 16, 2023 | 3.420 | 3.450 | 3.150 | 3.220 | 4,471,763 | -0.19(-5.57%) |
Mar 15, 2023 | 3.570 | 3.619 | 3.390 | 3.410 | 4,407,937 | -0.12(-3.40%) |
Mar 14, 2023 | 3.480 | 3.550 | 3.400 | 3.530 | 4,490,399 | +0.03(+0.86%) |
Mar 13, 2023 | 3.340 | 3.558 | 3.340 | 3.500 | 7,431,929 | +0.32(+10.06%) |
Mar 10, 2023 | 3.160 | 3.290 | 3.160 | 3.180 | 4,399,237 | +0.08(+2.58%) |
Mar 09, 2023 | 3.200 | 3.235 | 3.100 | 3.100 | 2,058,968 | -0.06(-1.90%) |
Mar 08, 2023 | 3.210 | 3.250 | 3.120 | 3.160 | 2,165,223 | -0.02(-0.63%) |
Mar 07, 2023 | 3.310 | 3.310 | 3.150 | 3.180 | 2,463,437 | -0.16(-4.79%) |
Mar 06, 2023 | 3.420 | 3.420 | 3.330 | 3.340 | 2,407,285 | -0.10(-2.91%) |
Mar 03, 2023 | 3.380 | 3.440 | 3.355 | 3.440 | 2,133,949 | +0.09(+2.69%) |
Mar 02, 2023 | 3.300 | 3.360 | 3.272 | 3.350 | 2,927,283 | +0.02(+0.60%) |
Mar 01, 2023 | 3.280 | 3.350 | 3.260 | 3.330 | 2,715,576 | +0.10(+3.10%) |
Feb 28, 2023 | 3.200 | 3.250 | 3.180 | 3.230 | 2,745,293 | +0.02(+0.62%) |
Feb 27, 2023 | 3.210 | 3.260 | 3.185 | 3.210 | 2,384,987 | +0.02(+0.63%) |
Feb 24, 2023 | 3.170 | 3.200 | 3.130 | 3.190 | 2,860,067 | -0.04(-1.24%) |
Feb 23, 2023 | 3.280 | 3.300 | 3.210 | 3.230 | 1,919,062 | -0.04(-1.22%) |
Feb 22, 2023 | 3.270 | 3.300 | 3.223 | 3.270 | 2,169,064 | +0.00(+0.00%) |
Feb 21, 2023 | 3.400 | 3.410 | 3.260 | 3.270 | 3,713,238 | -0.13(-3.82%) |
Feb 17, 2023 | 3.360 | 3.420 | 3.290 | 3.400 | 2,289,283 | -0.02(-0.58%) |
Feb 16, 2023 | 3.370 | 3.450 | 3.310 | 3.420 | 1,921,119 | +0.02(+0.59%) |
Feb 15, 2023 | 3.400 | 3.430 | 3.350 | 3.400 | 2,533,571 | -0.11(-3.13%) |
Feb 14, 2023 | 3.420 | 3.520 | 3.370 | 3.510 | 3,299,288 | +0.07(+2.03%) |
Feb 13, 2023 | 3.480 | 3.500 | 3.430 | 3.440 | 2,841,941 | -0.07(-1.99%) |
Feb 10, 2023 | 3.560 | 3.560 | 3.470 | 3.510 | 2,362,869 | -0.01(-0.28%) |
Feb 09, 2023 | 3.670 | 3.685 | 3.490 | 3.520 | 3,182,020 | -0.07(-1.95%) |
Feb 08, 2023 | 3.660 | 3.670 | 3.555 | 3.590 | 2,785,343 | -0.03(-0.83%) |
Feb 07, 2023 | 3.630 | 3.710 | 3.580 | 3.620 | 3,406,274 | +0.01(+0.28%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.590 | 3.610 | 4,307,885 | -0.10(-2.70%) |
Feb 03, 2023 | 3.750 | 3.850 | 3.670 | 3.710 | 4,018,019 | -0.19(-4.87%) |
Feb 02, 2023 | 4.080 | 4.140 | 3.865 | 3.900 | 4,738,133 | -0.10(-2.50%) |
Feb 01, 2023 | 3.850 | 4.030 | 3.780 | 4.000 | 4,829,987 | +0.15(+3.90%) |
Jan 31, 2023 | 3.780 | 3.900 | 3.760 | 3.850 | 3,199,648 | +0.02(+0.52%) |
Jan 30, 2023 | 3.900 | 3.930 | 3.830 | 3.830 | 4,509,744 | -0.11(-2.79%) |
Jan 27, 2023 | 4.080 | 4.090 | 3.905 | 3.940 | 5,845,374 | -0.25(-5.97%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.040 | 4.190 | 5,784,973 | +0.05(+1.21%) |
Jan 25, 2023 | 3.770 | 4.145 | 3.760 | 4.140 | 10,720,288 | +0.30(+7.81%) |
Jan 24, 2023 | 3.820 | 3.850 | 3.685 | 3.840 | 4,110,984 | +0.04(+1.05%) |
Jan 23, 2023 | 3.720 | 3.800 | 3.680 | 3.800 | 4,244,222 | +0.01(+0.26%) |
Jan 20, 2023 | 3.710 | 3.810 | 3.640 | 3.790 | 3,677,617 | +0.06(+1.61%) |
Jan 19, 2023 | 3.480 | 3.760 | 3.460 | 3.730 | 6,064,523 | +0.24(+6.88%) |
Jan 18, 2023 | 3.600 | 3.650 | 3.490 | 3.490 | 3,998,377 | -0.05(-1.41%) |
Jan 17, 2023 | 3.640 | 3.640 | 3.495 | 3.540 | 3,723,777 | -0.14(-3.80%) |
Jan 13, 2023 | 3.660 | 3.730 | 3.640 | 3.680 | 3,418,367 | +0.02(+0.55%) |
Jan 12, 2023 | 3.690 | 3.720 | 3.570 | 3.660 | 3,996,441 | +0.03(+0.83%) |
Jan 11, 2023 | 3.720 | 3.730 | 3.620 | 3.630 | 3,958,965 | -0.06(-1.63%) |
Jan 10, 2023 | 3.620 | 3.720 | 3.580 | 3.690 | 2,659,028 | +0.07(+1.93%) |
Jan 09, 2023 | 3.660 | 3.710 | 3.602 | 3.620 | 4,139,408 | -0.02(-0.55%) |
Jan 06, 2023 | 3.570 | 3.660 | 3.470 | 3.640 | 3,816,259 | +0.15(+4.30%) |
Jan 05, 2023 | 3.700 | 3.720 | 3.370 | 3.490 | 9,767,735 | -0.43(-10.97%) |
Jan 04, 2023 | 3.880 | 3.950 | 3.823 | 3.920 | 5,582,077 | +0.14(+3.70%) |
Jan 03, 2023 | 3.810 | 3.950 | 3.740 | 3.780 | 4,569,760 | +0.03(+0.80%) |
Dec 30, 2022 | 3.790 | 3.790 | 3.710 | 3.750 | 2,466,586 | -0.02(-0.53%) |
Dec 29, 2022 | 3.840 | 3.880 | 3.770 | 3.770 | 3,722,490 | -0.03(-0.79%) |
Dec 28, 2022 | 3.910 | 3.920 | 3.770 | 3.800 | 2,973,062 | -0.16(-4.04%) |
Dec 27, 2022 | 3.860 | 4.065 | 3.840 | 3.960 | 3,638,908 | +0.12(+3.13%) |
Dec 23, 2022 | 3.830 | 3.880 | 3.730 | 3.840 | 3,607,911 | +0.02(+0.52%) |
Dec 22, 2022 | 3.840 | 3.850 | 3.680 | 3.820 | 4,941,704 | -0.06(-1.55%) |
Dec 21, 2022 | 3.880 | 3.940 | 3.850 | 3.880 | 3,749,268 | +0.03(+0.78%) |
Dec 20, 2022 | 3.720 | 3.870 | 3.700 | 3.850 | 5,619,286 | +0.23(+6.35%) |
Dec 19, 2022 | 3.720 | 3.750 | 3.620 | 3.620 | 3,528,293 | -0.10(-2.69%) |
Dec 16, 2022 | 3.690 | 3.770 | 3.630 | 3.720 | 5,596,616 | +0.03(+0.81%) |
Dec 15, 2022 | 3.700 | 3.788 | 3.640 | 3.690 | 5,455,010 | -0.16(-4.16%) |
Dec 14, 2022 | 3.870 | 3.895 | 3.750 | 3.850 | 6,210,309 | -0.04(-1.03%) |
Dec 13, 2022 | 4.000 | 4.050 | 3.840 | 3.890 | 7,415,008 | +0.08(+2.10%) |
Dec 12, 2022 | 3.800 | 3.845 | 3.710 | 3.810 | 4,516,952 | +0.00(+0.00%) |
Dec 09, 2022 | 3.890 | 4.050 | 3.794 | 3.810 | 8,031,721 | -0.07(-1.80%) |
Dec 08, 2022 | 3.970 | 4.015 | 3.840 | 3.880 | 4,567,594 | -0.03(-0.77%) |
Dec 07, 2022 | 3.850 | 3.980 | 3.800 | 3.910 | 6,244,434 | +0.12(+3.17%) |
Dec 06, 2022 | 3.780 | 3.830 | 3.680 | 3.790 | 4,938,412 | +0.09(+2.43%) |
Dec 05, 2022 | 3.880 | 3.880 | 3.690 | 3.700 | 7,427,730 | -0.20(-5.13%) |
Dec 02, 2022 | 3.720 | 3.940 | 3.675 | 3.900 | 5,342,272 | +0.08(+2.09%) |
Dec 01, 2022 | 3.800 | 3.950 | 3.750 | 3.820 | 6,828,403 | +0.09(+2.41%) |
Nov 30, 2022 | 3.650 | 3.750 | 3.580 | 3.730 | 5,828,729 | +0.15(+4.19%) |
Nov 29, 2022 | 3.550 | 3.640 | 3.540 | 3.580 | 3,840,014 | +0.12(+3.47%) |
Nov 28, 2022 | 3.600 | 3.610 | 3.450 | 3.460 | 4,449,701 | -0.17(-4.68%) |
Nov 25, 2022 | 3.650 | 3.680 | 3.614 | 3.630 | 1,856,847 | -0.06(-1.63%) |
Nov 23, 2022 | 3.640 | 3.690 | 3.562 | 3.690 | 4,379,329 | +0.06(+1.65%) |
Nov 22, 2022 | 3.440 | 3.630 | 3.419 | 3.630 | 4,348,860 | +0.25(+7.40%) |
Nov 21, 2022 | 3.400 | 3.400 | 3.310 | 3.380 | 2,814,853 | -0.07(-2.03%) |
Nov 18, 2022 | 3.500 | 3.500 | 3.390 | 3.450 | 3,486,106 | +0.01(+0.29%) |
Nov 17, 2022 | 3.370 | 3.470 | 3.290 | 3.440 | 5,024,320 | -0.04(-1.15%) |
Nov 16, 2022 | 3.510 | 3.580 | 3.470 | 3.480 | 4,521,274 | -0.04(-1.14%) |
Nov 15, 2022 | 3.590 | 3.615 | 3.450 | 3.520 | 7,892,921 | -0.03(-0.85%) |
Nov 14, 2022 | 3.480 | 3.620 | 3.455 | 3.550 | 5,662,608 | +0.05(+1.43%) |
Nov 11, 2022 | 3.400 | 3.510 | 3.370 | 3.500 | 5,837,045 | +0.03(+0.86%) |
Nov 10, 2022 | 3.210 | 3.480 | 3.105 | 3.470 | 7,766,269 | +0.45(+14.90%) |
Nov 09, 2022 | 3.170 | 3.218 | 3.015 | 3.020 | 5,825,416 | -0.17(-5.33%) |
Nov 08, 2022 | 2.950 | 3.230 | 2.935 | 3.190 | 6,686,083 | +0.23(+7.77%) |
Nov 07, 2022 | 2.980 | 3.060 | 2.910 | 2.960 | 5,300,838 | +0.01(+0.34%) |
Nov 04, 2022 | 2.780 | 2.950 | 2.780 | 2.950 | 7,259,411 | +0.34(+13.03%) |
Nov 03, 2022 | 2.610 | 2.680 | 2.570 | 2.610 | 3,316,523 | -0.05(-1.88%) |
Nov 02, 2022 | 2.860 | 2.900 | 2.650 | 2.660 | 5,048,575 | -0.20(-6.99%) |
Nov 01, 2022 | 2.900 | 2.970 | 2.855 | 2.860 | 2,689,511 | +0.08(+2.88%) |
Oct 31, 2022 | 2.700 | 2.830 | 2.700 | 2.780 | 2,619,720 | -0.04(-1.42%) |
Oct 28, 2022 | 2.810 | 2.850 | 2.740 | 2.820 | 2,753,542 | -0.04(-1.40%) |
Oct 27, 2022 | 2.960 | 2.990 | 2.850 | 2.860 | 2,680,385 | -0.06(-2.05%) |
Oct 26, 2022 | 2.880 | 2.985 | 2.860 | 2.920 | 4,379,760 | +0.10(+3.55%) |
Oct 25, 2022 | 2.780 | 2.895 | 2.780 | 2.820 | 3,514,584 | +0.03(+1.08%) |
Oct 24, 2022 | 2.800 | 2.820 | 2.710 | 2.790 | 3,202,880 | -0.05(-1.76%) |
Oct 21, 2022 | 2.640 | 2.860 | 2.630 | 2.840 | 5,232,467 | +0.20(+7.58%) |
Oct 20, 2022 | 2.580 | 2.730 | 2.550 | 2.640 | 3,586,596 | +0.06(+2.33%) |
Oct 19, 2022 | 2.630 | 2.680 | 2.560 | 2.580 | 3,587,330 | -0.14(-5.15%) |
Oct 18, 2022 | 2.730 | 2.750 | 2.640 | 2.720 | 3,874,168 | +0.05(+1.87%) |
Oct 17, 2022 | 2.680 | 2.760 | 2.670 | 2.670 | 4,088,142 | +0.08(+3.09%) |
Oct 14, 2022 | 2.760 | 2.765 | 2.570 | 2.590 | 4,715,191 | -0.18(-6.50%) |
Oct 13, 2022 | 2.650 | 2.790 | 2.590 | 2.770 | 6,719,388 | -0.02(-0.72%) |
Oct 12, 2022 | 2.720 | 2.810 | 2.681 | 2.790 | 5,302,407 | +0.05(+1.82%) |
Oct 11, 2022 | 2.740 | 2.870 | 2.700 | 2.740 | 6,574,806 | -0.01(-0.36%) |
Oct 10, 2022 | 2.780 | 2.825 | 2.692 | 2.750 | 3,866,639 | -0.08(-2.83%) |
Oct 07, 2022 | 2.950 | 3.020 | 2.810 | 2.830 | 9,671,684 | -0.23(-7.52%) |
Oct 06, 2022 | 2.760 | 3.070 | 2.750 | 3.060 | 11,735,831 | +0.29(+10.47%) |
Oct 05, 2022 | 2.650 | 2.780 | 2.610 | 2.770 | 5,794,848 | +0.02(+0.73%) |
Oct 04, 2022 | 2.770 | 2.840 | 2.710 | 2.750 | 6,848,014 | +0.03(+1.10%) |