Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.930 | 4.990 | 4.675 | 4.780 | 36,955 | -0.07(-1.44%) |
Sep 28, 2023 | 4.730 | 5.250 | 4.730 | 4.850 | 31,893 | +0.08(+1.68%) |
Sep 27, 2023 | 5.000 | 5.340 | 4.700 | 4.770 | 34,359 | -0.30(-5.92%) |
Sep 26, 2023 | 6.000 | 6.190 | 5.020 | 5.070 | 73,477 | -0.54(-9.63%) |
Sep 25, 2023 | 6.370 | 5.690 | 5.500 | 5.610 | 127,526 | -0.89(-13.76%) |
Sep 22, 2023 | 6.160 | 7.420 | 6.150 | 6.505 | 942,055 | +0.87(+15.34%) |
Sep 21, 2023 | 6.500 | 6.500 | 5.230 | 5.640 | 226,348 | -0.96(-14.55%) |
Sep 20, 2023 | 6.210 | 7.290 | 5.810 | 6.600 | 778,620 | +1.15(+21.10%) |
Sep 19, 2023 | 4.800 | 5.970 | 4.800 | 5.450 | 270,768 | +0.80(+17.20%) |
Sep 18, 2023 | 4.810 | 4.980 | 4.562 | 4.650 | 16,265 | -0.29(-5.87%) |
Sep 15, 2023 | 5.080 | 5.100 | 4.810 | 4.940 | 13,818 | +0.04(+0.82%) |
Sep 14, 2023 | 4.770 | 5.100 | 4.630 | 4.900 | 34,915 | +0.27(+5.83%) |
Sep 13, 2023 | 4.650 | 4.800 | 4.600 | 4.630 | 11,322 | +0.10(+2.21%) |
Sep 12, 2023 | 4.780 | 4.869 | 4.500 | 4.530 | 17,384 | -0.26(-5.43%) |
Sep 11, 2023 | 4.940 | 4.940 | 4.700 | 4.790 | 29,704 | -0.16(-3.23%) |
Sep 08, 2023 | 5.050 | 5.178 | 4.750 | 4.950 | 72,760 | +0.00(+0.00%) |
Sep 07, 2023 | 4.570 | 5.190 | 4.570 | 4.950 | 79,541 | +0.37(+8.08%) |
Sep 06, 2023 | 4.910 | 4.960 | 4.580 | 4.580 | 14,706 | -0.41(-8.22%) |
Sep 05, 2023 | 4.950 | 5.100 | 4.930 | 4.990 | 9,574 | -0.01(-0.19%) |
Sep 01, 2023 | 5.010 | 5.210 | 4.900 | 4.999 | 17,483 | +0.12(+2.44%) |
Aug 31, 2023 | 4.990 | 5.200 | 4.770 | 4.880 | 16,129 | -0.20(-3.94%) |
Aug 30, 2023 | 4.980 | 5.230 | 4.760 | 5.080 | 10,639 | +0.27(+5.61%) |
Aug 29, 2023 | 4.730 | 5.052 | 4.530 | 4.810 | 35,236 | -0.05(-0.93%) |
Aug 28, 2023 | 5.600 | 5.640 | 4.580 | 4.855 | 33,469 | -0.66(-12.04%) |
Aug 25, 2023 | 5.500 | 5.690 | 5.300 | 5.519 | 45,626 | +0.05(+0.90%) |
Aug 24, 2023 | 5.530 | 5.870 | 5.210 | 5.470 | 67,276 | -0.15(-2.67%) |
Aug 23, 2023 | 5.590 | 6.210 | 5.390 | 5.620 | 59,826 | +0.09(+1.71%) |
Aug 22, 2023 | 5.570 | 5.710 | 5.310 | 5.525 | 18,647 | -0.01(-0.27%) |
Aug 21, 2023 | 5.710 | 5.870 | 5.340 | 5.540 | 28,114 | +0.01(+0.18%) |
Aug 18, 2023 | 4.970 | 5.580 | 4.800 | 5.530 | 39,112 | +0.44(+8.54%) |
Aug 17, 2023 | 4.910 | 5.330 | 4.768 | 5.095 | 28,665 | +0.38(+7.94%) |
Aug 16, 2023 | 4.590 | 5.060 | 4.590 | 4.720 | 38,994 | +0.16(+3.51%) |
Aug 15, 2023 | 4.940 | 4.940 | 4.430 | 4.560 | 23,723 | -0.31(-6.37%) |
Aug 14, 2023 | 4.950 | 5.440 | 4.670 | 4.870 | 38,115 | -0.13(-2.60%) |
Aug 11, 2023 | 5.380 | 5.478 | 4.730 | 5.000 | 33,392 | -0.50(-9.09%) |
Aug 10, 2023 | 5.970 | 5.970 | 5.160 | 5.500 | 15,594 | -0.21(-3.68%) |
Aug 09, 2023 | 6.000 | 6.061 | 5.510 | 5.710 | 15,786 | -0.17(-2.81%) |
Aug 08, 2023 | 6.040 | 6.285 | 5.801 | 5.875 | 12,305 | -0.29(-4.78%) |
Aug 07, 2023 | 6.310 | 6.725 | 6.120 | 6.170 | 19,950 | -0.13(-2.06%) |
Aug 04, 2023 | 6.730 | 6.730 | 6.300 | 6.300 | 9,171 | -0.15(-2.33%) |
Aug 03, 2023 | 6.140 | 7.000 | 6.005 | 6.450 | 16,980 | +0.38(+6.26%) |
Aug 02, 2023 | 6.420 | 6.420 | 5.950 | 6.070 | 16,226 | -0.37(-5.75%) |
Aug 01, 2023 | 6.900 | 6.910 | 6.390 | 6.440 | 26,543 | -0.51(-7.34%) |
Jul 31, 2023 | 6.900 | 7.170 | 6.721 | 6.950 | 14,787 | -0.03(-0.43%) |
Jul 28, 2023 | 6.795 | 7.059 | 6.722 | 6.980 | 6,554 | +0.26(+3.87%) |
Jul 27, 2023 | 7.212 | 7.212 | 6.600 | 6.720 | 31,222 | -0.43(-6.04%) |
Jul 26, 2023 | 7.076 | 7.640 | 7.040 | 7.152 | 3,563 | +0.14(+2.02%) |
Jul 25, 2023 | 7.190 | 7.550 | 7.010 | 7.010 | 4,748 | -0.20(-2.77%) |
Jul 24, 2023 | 7.500 | 7.500 | 7.182 | 7.210 | 4,427 | +0.06(+0.84%) |
Jul 21, 2023 | 7.730 | 7.730 | 6.900 | 7.150 | 19,845 | -0.54(-7.04%) |
Jul 20, 2023 | 7.780 | 7.830 | 7.550 | 7.691 | 9,987 | -0.31(-3.86%) |
Jul 19, 2023 | 7.940 | 8.000 | 7.700 | 8.000 | 8,038 | +0.06(+0.76%) |
Jul 18, 2023 | 8.195 | 8.310 | 7.925 | 7.940 | 2,403 | -0.28(-3.41%) |
Jul 17, 2023 | 8.220 | 8.390 | 8.070 | 8.220 | 10,290 | +0.00(+0.00%) |
Jul 14, 2023 | 8.390 | 8.545 | 8.120 | 8.220 | 3,896 | -0.11(-1.32%) |
Jul 13, 2023 | 8.430 | 8.533 | 8.158 | 8.330 | 8,425 | +0.08(+0.97%) |
Jul 12, 2023 | 8.710 | 8.810 | 8.200 | 8.250 | 18,695 | -0.43(-4.95%) |
Jul 11, 2023 | 8.730 | 8.903 | 8.630 | 8.680 | 7,989 | +0.07(+0.81%) |
Jul 10, 2023 | 8.400 | 8.720 | 8.246 | 8.610 | 11,319 | +0.12(+1.41%) |
Jul 07, 2023 | 8.460 | 8.730 | 8.310 | 8.490 | 11,673 | +0.44(+5.47%) |
Jul 06, 2023 | 8.040 | 8.250 | 7.680 | 8.050 | 12,866 | +0.35(+4.55%) |
Jul 05, 2023 | 7.410 | 7.780 | 7.310 | 7.700 | 11,836 | +0.30(+4.05%) |
Jul 03, 2023 | 7.530 | 7.666 | 7.198 | 7.400 | 10,565 | -0.23(-3.04%) |
Jun 30, 2023 | 7.150 | 7.632 | 6.972 | 7.632 | 9,986 | +0.38(+5.27%) |
Jun 29, 2023 | 7.210 | 7.597 | 6.950 | 7.250 | 15,549 | -0.00(-0.02%) |
Jun 28, 2023 | 7.410 | 7.410 | 7.080 | 7.251 | 27,872 | -0.21(-2.80%) |
Jun 27, 2023 | 7.770 | 7.770 | 7.340 | 7.460 | 10,162 | -0.12(-1.58%) |
Jun 26, 2023 | 7.970 | 8.199 | 7.261 | 7.580 | 30,703 | -0.57(-6.99%) |
Jun 23, 2023 | 8.480 | 8.580 | 8.150 | 8.150 | 8,755 | -0.45(-5.23%) |
Jun 22, 2023 | 8.570 | 8.600 | 8.380 | 8.600 | 7,843 | -0.13(-1.49%) |
Jun 21, 2023 | 8.650 | 8.750 | 8.580 | 8.730 | 9,332 | +0.16(+1.87%) |
Jun 20, 2023 | 8.990 | 9.238 | 8.300 | 8.570 | 25,423 | -0.49(-5.41%) |
Jun 16, 2023 | 9.514 | 9.514 | 9.060 | 9.060 | 7,748 | -0.05(-0.55%) |
Jun 15, 2023 | 9.550 | 9.780 | 9.065 | 9.110 | 9,296 | -0.41(-4.31%) |
Jun 14, 2023 | 9.760 | 9.950 | 9.510 | 9.520 | 3,338 | -0.21(-2.16%) |
Jun 13, 2023 | 9.850 | 9.970 | 9.710 | 9.730 | 8,945 | -0.02(-0.25%) |
Jun 12, 2023 | 9.900 | 9.975 | 9.570 | 9.755 | 10,401 | -0.15(-1.47%) |
Jun 09, 2023 | 9.910 | 10.19 | 9.860 | 9.900 | 8,171 | +0.14(+1.43%) |
Jun 08, 2023 | 10.00 | 10.36 | 9.650 | 9.760 | 32,764 | -0.49(-4.78%) |
Jun 07, 2023 | 10.23 | 10.58 | 10.01 | 10.25 | 20,545 | +0.00(+0.00%) |
Jun 06, 2023 | 9.860 | 10.25 | 9.860 | 10.25 | 9,833 | +0.40(+4.06%) |
Jun 05, 2023 | 9.800 | 10.50 | 9.695 | 9.850 | 28,888 | +0.12(+1.23%) |
Jun 02, 2023 | 9.590 | 10.12 | 9.220 | 9.730 | 22,136 | +0.32(+3.40%) |
Jun 01, 2023 | 9.600 | 9.684 | 9.266 | 9.410 | 21,110 | -0.18(-1.88%) |
May 31, 2023 | 9.360 | 10.10 | 9.130 | 9.590 | 33,467 | +0.23(+2.46%) |
May 30, 2023 | 9.500 | 9.850 | 8.980 | 9.360 | 79,285 | +0.06(+0.64%) |
May 26, 2023 | 9.100 | 10.17 | 8.675 | 9.300 | 118,122 | +0.27(+2.93%) |
May 25, 2023 | 9.350 | 9.350 | 8.840 | 9.035 | 29,413 | +0.11(+1.18%) |
May 24, 2023 | 8.710 | 9.027 | 8.600 | 8.930 | 16,075 | +0.11(+1.25%) |
May 23, 2023 | 9.050 | 9.690 | 8.800 | 8.820 | 54,971 | -0.02(-0.23%) |
May 22, 2023 | 9.300 | 9.975 | 8.730 | 8.840 | 34,906 | -0.44(-4.74%) |
May 19, 2023 | 8.810 | 9.460 | 8.542 | 9.280 | 24,823 | +0.11(+1.20%) |
May 18, 2023 | 9.260 | 9.350 | 8.660 | 9.170 | 5,474 | -0.08(-0.86%) |
May 17, 2023 | 8.720 | 9.385 | 8.600 | 9.250 | 27,805 | +0.32(+3.58%) |
May 16, 2023 | 9.210 | 9.510 | 8.610 | 8.930 | 18,559 | -0.59(-6.20%) |
May 15, 2023 | 9.030 | 9.880 | 9.030 | 9.520 | 22,517 | -0.01(-0.10%) |
May 12, 2023 | 10.30 | 10.40 | 8.300 | 9.530 | 128,834 | -1.35(-12.41%) |
May 11, 2023 | 10.70 | 11.36 | 10.24 | 10.88 | 132,718 | +0.87(+8.69%) |
May 10, 2023 | 9.980 | 10.87 | 9.870 | 10.01 | 92,252 | +0.50(+5.26%) |
May 09, 2023 | 9.890 | 10.25 | 9.510 | 9.510 | 15,094 | -0.23(-2.36%) |
May 08, 2023 | 9.250 | 9.954 | 9.250 | 9.740 | 15,651 | +0.94(+10.68%) |
May 05, 2023 | 9.500 | 10.20 | 8.700 | 8.800 | 18,490 | -1.06(-10.75%) |
May 04, 2023 | 11.30 | 11.45 | 9.300 | 9.860 | 95,955 | -0.60(-5.75%) |
May 03, 2023 | 10.49 | 10.58 | 9.750 | 10.46 | 22,198 | +0.66(+6.75%) |
May 02, 2023 | 10.10 | 10.10 | 9.210 | 9.800 | 14,344 | -0.20(-2.00%) |
May 01, 2023 | 8.400 | 10.000 | 8.400 | 10.000 | 26,663 | +1.60(+19.05%) |
Apr 28, 2023 | 8.370 | 8.600 | 8.270 | 8.400 | 6,953 | -0.13(-1.52%) |
Apr 27, 2023 | 8.200 | 8.893 | 8.200 | 8.530 | 3,308 | +0.27(+3.33%) |
Apr 26, 2023 | 8.800 | 9.000 | 7.920 | 8.255 | 7,666 | -0.65(-7.30%) |
Apr 25, 2023 | 9.300 | 9.300 | 8.880 | 8.905 | 7,033 | -0.35(-3.73%) |
Apr 24, 2023 | 9.360 | 9.595 | 9.020 | 9.250 | 12,101 | -0.25(-2.63%) |
Apr 21, 2023 | 9.390 | 9.585 | 8.965 | 9.500 | 2,741 | +0.35(+3.83%) |
Apr 20, 2023 | 9.770 | 9.975 | 9.150 | 9.150 | 13,646 | -0.53(-5.43%) |
Apr 19, 2023 | 9.980 | 10.29 | 9.510 | 9.675 | 16,495 | -0.31(-3.15%) |
Apr 18, 2023 | 9.435 | 10.07 | 9.435 | 9.990 | 10,379 | -0.10(-0.99%) |
Apr 17, 2023 | 10.41 | 10.58 | 9.750 | 10.09 | 12,855 | -0.10(-0.98%) |
Apr 14, 2023 | 9.960 | 10.58 | 9.811 | 10.19 | 34,585 | +0.15(+1.49%) |
Apr 13, 2023 | 9.990 | 10.13 | 9.500 | 10.04 | 38,698 | +0.38(+3.91%) |
Apr 12, 2023 | 9.110 | 10.15 | 9.110 | 9.662 | 27,353 | +0.44(+4.78%) |
Apr 11, 2023 | 8.460 | 10.19 | 8.430 | 9.222 | 57,179 | +0.47(+5.39%) |
Apr 10, 2023 | 8.530 | 8.880 | 8.530 | 8.750 | 10,500 | +0.00(+0.00%) |
Apr 06, 2023 | 8.930 | 8.930 | 8.076 | 8.750 | 5,891 | +0.07(+0.81%) |
Apr 05, 2023 | 8.930 | 9.200 | 8.575 | 8.680 | 16,312 | -0.29(-3.22%) |
Apr 04, 2023 | 8.260 | 9.128 | 7.900 | 8.969 | 27,268 | +0.63(+7.54%) |
Apr 03, 2023 | 8.140 | 8.470 | 7.860 | 8.340 | 15,405 | +0.11(+1.34%) |
Mar 31, 2023 | 8.330 | 8.690 | 7.930 | 8.230 | 17,711 | -0.22(-2.55%) |
Mar 30, 2023 | 8.400 | 8.500 | 8.160 | 8.445 | 5,279 | +0.06(+0.66%) |
Mar 29, 2023 | 8.350 | 8.800 | 8.350 | 8.390 | 10,591 | +0.25(+3.01%) |
Mar 28, 2023 | 7.404 | 8.350 | 7.404 | 8.145 | 18,651 | +0.38(+4.96%) |
Mar 27, 2023 | 8.550 | 8.550 | 7.460 | 7.760 | 31,491 | -0.80(-9.35%) |
Mar 24, 2023 | 10.10 | 10.10 | 8.550 | 8.560 | 40,626 | -1.38(-13.88%) |
Mar 23, 2023 | 8.250 | 9.950 | 8.240 | 9.940 | 101,695 | +1.35(+15.72%) |
Mar 22, 2023 | 9.010 | 9.105 | 8.400 | 8.590 | 34,343 | -0.19(-2.16%) |
Mar 21, 2023 | 8.010 | 9.000 | 8.010 | 8.780 | 32,980 | +0.98(+12.56%) |
Mar 20, 2023 | 7.970 | 8.125 | 7.700 | 7.800 | 6,463 | -0.17(-2.13%) |
Mar 17, 2023 | 8.230 | 8.360 | 7.860 | 7.970 | 19,605 | -0.32(-3.86%) |
Mar 16, 2023 | 8.070 | 8.310 | 7.700 | 8.290 | 6,013 | +0.32(+4.02%) |
Mar 15, 2023 | 8.220 | 8.400 | 7.970 | 7.970 | 14,936 | -0.83(-9.43%) |
Mar 14, 2023 | 8.840 | 9.100 | 8.410 | 8.800 | 14,409 | +0.31(+3.65%) |
Mar 13, 2023 | 7.940 | 8.490 | 7.910 | 8.490 | 10,853 | +0.38(+4.69%) |
Mar 10, 2023 | 8.550 | 8.810 | 7.700 | 8.110 | 43,592 | +0.03(+0.37%) |
Mar 09, 2023 | 9.160 | 9.189 | 8.020 | 8.080 | 33,394 | -1.35(-14.27%) |
Mar 08, 2023 | 8.930 | 9.425 | 8.700 | 9.425 | 11,233 | +0.27(+2.89%) |
Mar 07, 2023 | 8.180 | 9.160 | 8.180 | 9.160 | 13,316 | +0.67(+7.89%) |
Mar 06, 2023 | 8.750 | 8.750 | 8.400 | 8.490 | 15,935 | -0.16(-1.85%) |
Mar 03, 2023 | 8.400 | 8.690 | 8.030 | 8.650 | 26,959 | +0.62(+7.72%) |
Mar 02, 2023 | 8.130 | 8.130 | 7.650 | 8.030 | 14,805 | -0.25(-3.02%) |
Mar 01, 2023 | 7.860 | 8.570 | 7.860 | 8.280 | 18,851 | +0.19(+2.29%) |
Feb 28, 2023 | 7.620 | 8.165 | 7.610 | 8.094 | 10,616 | +0.47(+6.22%) |
Feb 27, 2023 | 7.500 | 7.804 | 7.500 | 7.620 | 6,386 | +0.12(+1.60%) |
Feb 24, 2023 | 7.340 | 7.700 | 7.276 | 7.500 | 15,513 | -0.01(-0.13%) |
Feb 23, 2023 | 7.650 | 7.780 | 7.300 | 7.510 | 27,104 | -0.29(-3.72%) |
Feb 22, 2023 | 7.620 | 7.850 | 7.470 | 7.800 | 10,304 | -0.05(-0.64%) |
Feb 21, 2023 | 8.190 | 8.227 | 7.650 | 7.850 | 31,629 | -0.48(-5.76%) |
Feb 17, 2023 | 8.500 | 8.550 | 7.910 | 8.330 | 49,725 | -0.29(-3.36%) |
Feb 16, 2023 | 8.480 | 9.060 | 8.370 | 8.620 | 50,150 | -0.32(-3.58%) |
Feb 15, 2023 | 8.870 | 9.470 | 8.213 | 8.940 | 171,345 | -1.29(-12.61%) |
Feb 14, 2023 | 10.63 | 11.37 | 9.910 | 10.23 | 209,651 | -0.77(-7.00%) |
Feb 13, 2023 | 12.70 | 13.60 | 10.51 | 11.00 | 701,160 | -1.60(-12.70%) |
Feb 10, 2023 | 10.11 | 14.46 | 9.416 | 12.60 | 1,086,618 | +2.35(+22.93%) |
Feb 09, 2023 | 9.690 | 11.13 | 9.300 | 10.25 | 408,520 | +0.72(+7.56%) |
Feb 08, 2023 | 10.07 | 10.07 | 9.110 | 9.530 | 97,124 | -0.46(-4.60%) |
Feb 07, 2023 | 10.27 | 11.15 | 9.550 | 9.990 | 169,870 | -0.02(-0.20%) |
Feb 06, 2023 | 9.890 | 11.32 | 8.990 | 10.01 | 397,006 | +0.22(+2.25%) |
Feb 03, 2023 | 9.160 | 10.94 | 9.160 | 9.790 | 168,752 | -0.11(-1.11%) |
Feb 02, 2023 | 9.970 | 11.53 | 8.930 | 9.900 | 835,191 | -1.90(-16.10%) |
Feb 01, 2023 | 6.870 | 12.39 | 6.870 | 11.80 | 1,260,672 | +4.79(+68.33%) |
Jan 31, 2023 | 6.550 | 7.490 | 6.310 | 7.010 | 247,431 | +0.41(+6.21%) |
Jan 30, 2023 | 6.380 | 6.900 | 6.190 | 6.600 | 80,037 | +0.32(+5.10%) |
Jan 27, 2023 | 6.550 | 7.220 | 5.967 | 6.280 | 251,161 | +0.38(+6.44%) |
Jan 26, 2023 | 5.700 | 6.730 | 5.350 | 5.900 | 236,741 | +0.55(+10.28%) |
Jan 25, 2023 | 5.660 | 6.240 | 5.120 | 5.350 | 190,860 | -0.08(-1.45%) |
Jan 20, 2023 | 5.428 | 0 | -0.92(-14.55%) | |||
Jan 19, 2023 | 6.657 | 6.825 | 6.247 | 6.353 | 6,496 | -0.58(-8.43%) |
Jan 18, 2023 | 6.825 | 7.315 | 6.657 | 6.937 | 11,272 | +0.12(+1.80%) |
Jan 17, 2023 | 6.384 | 6.989 | 6.384 | 6.814 | 6,269 | +0.41(+6.45%) |
Jan 13, 2023 | 5.810 | 6.608 | 5.250 | 6.402 | 19,783 | +0.62(+10.71%) |
Jan 12, 2023 | 5.950 | 5.950 | 5.471 | 5.782 | 17,914 | -0.37(-6.03%) |
Jan 11, 2023 | 6.118 | 6.300 | 4.935 | 6.153 | 63,355 | +0.42(+7.26%) |
Jan 10, 2023 | 5.950 | 5.950 | 4.939 | 5.737 | 12,956 | -0.11(-1.86%) |
Jan 09, 2023 | 5.950 | 5.950 | 5.415 | 5.845 | 8,074 | +0.25(+4.38%) |
Jan 06, 2023 | 5.775 | 5.775 | 5.180 | 5.600 | 13,635 | +0.26(+4.92%) |
Jan 05, 2023 | 5.239 | 5.908 | 5.082 | 5.338 | 20,322 | +0.09(+1.67%) |
Jan 04, 2023 | 4.795 | 5.600 | 4.795 | 5.250 | 34,100 | +0.70(+15.38%) |
Jan 03, 2023 | 4.410 | 4.585 | 4.214 | 4.550 | 11,244 | +0.22(+5.09%) |
Dec 30, 2022 | 4.900 | 4.900 | 4.095 | 4.330 | 22,703 | -0.26(-5.64%) |
Dec 29, 2022 | 4.357 | 4.725 | 3.955 | 4.588 | 22,281 | +0.51(+12.63%) |
Dec 28, 2022 | 4.200 | 4.515 | 3.951 | 4.074 | 34,134 | -0.23(-5.37%) |
Dec 27, 2022 | 3.475 | 4.511 | 3.437 | 4.305 | 100,275 | +0.83(+23.74%) |
Dec 23, 2022 | 3.500 | 4.112 | 3.150 | 3.479 | 62,087 | +0.21(+6.31%) |
Dec 22, 2022 | 3.850 | 3.850 | 3.192 | 3.272 | 17,203 | -0.23(-6.50%) |
Dec 21, 2022 | 4.130 | 4.130 | 3.262 | 3.500 | 38,017 | -0.16(-4.40%) |
Dec 20, 2022 | 3.850 | 4.763 | 3.553 | 3.661 | 95,492 | -0.24(-6.19%) |
Dec 19, 2022 | 4.550 | 4.662 | 3.675 | 3.902 | 29,340 | -0.47(-10.80%) |
Dec 16, 2022 | 5.425 | 6.311 | 4.235 | 4.375 | 55,502 | -1.58(-26.47%) |
Dec 15, 2022 | 5.950 | 10.85 | 5.607 | 5.950 | 224,163 | +0.24(+4.23%) |
Dec 14, 2022 | 6.272 | 6.272 | 5.600 | 5.708 | 8,232 | -0.60(-9.49%) |
Dec 13, 2022 | 5.635 | 7.683 | 5.600 | 6.307 | 5,552 | +0.70(+12.48%) |
Dec 12, 2022 | 5.831 | 6.191 | 5.527 | 5.607 | 1,179 | +0.00(+0.00%) |
Dec 09, 2022 | 6.279 | 6.279 | 5.600 | 5.607 | 534 | -0.52(-8.51%) |
Dec 08, 2022 | 6.475 | 6.475 | 5.460 | 6.128 | 3,901 | -0.16(-2.56%) |
Dec 07, 2022 | 5.981 | 6.643 | 5.810 | 6.290 | 1,402 | +0.03(+0.45%) |
Dec 06, 2022 | 6.580 | 6.874 | 5.985 | 6.261 | 2,020 | -0.42(-6.34%) |
Dec 05, 2022 | 6.447 | 6.825 | 6.447 | 6.685 | 1,296 | +0.38(+6.05%) |
Dec 02, 2022 | 7.000 | 7.000 | 6.069 | 6.303 | 4,592 | +0.07(+1.07%) |
Dec 01, 2022 | 6.296 | 6.702 | 5.954 | 6.237 | 5,743 | +0.64(+11.38%) |
Nov 30, 2022 | 6.447 | 6.650 | 5.425 | 5.600 | 14,573 | -1.05(-15.75%) |
Nov 29, 2022 | 7.350 | 7.346 | 5.460 | 6.646 | 8,476 | -0.35(-5.05%) |
Nov 28, 2022 | 7.525 | 7.623 | 7.000 | 7.000 | 1,537 | -0.17(-2.44%) |
Nov 25, 2022 | 7.427 | 7.630 | 7.175 | 7.175 | 1,758 | -0.41(-5.36%) |
Nov 23, 2022 | 7.633 | 7.633 | 7.003 | 7.581 | 414 | +0.23(+3.14%) |
Nov 22, 2022 | 7.700 | 7.864 | 7.045 | 7.350 | 2,491 | -0.15(-1.96%) |
Nov 21, 2022 | 8.400 | 8.400 | 7.045 | 7.497 | 2,261 | -0.53(-6.63%) |
Nov 18, 2022 | 7.753 | 8.925 | 7.753 | 8.029 | 1,225 | +0.33(+4.27%) |
Nov 17, 2022 | 8.050 | 8.435 | 7.700 | 7.700 | 1,059 | -0.22(-2.78%) |
Nov 16, 2022 | 8.750 | 8.890 | 7.739 | 7.920 | 1,579 | -0.72(-8.34%) |
Nov 15, 2022 | 9.100 | 9.005 | 8.050 | 8.642 | 2,673 | +0.52(+6.42%) |
Nov 14, 2022 | 7.868 | 8.750 | 7.868 | 8.120 | 4,705 | +0.59(+7.91%) |
Nov 11, 2022 | 7.035 | 7.809 | 7.032 | 7.525 | 2,187 | +0.48(+6.75%) |
Nov 10, 2022 | 7.350 | 7.868 | 6.825 | 7.049 | 2,967 | -0.15(-2.04%) |
Nov 09, 2022 | 7.346 | 8.046 | 7.084 | 7.196 | 3,863 | -0.12(-1.63%) |
Nov 08, 2022 | 7.000 | 7.350 | 6.779 | 7.315 | 5,887 | +0.51(+7.46%) |
Nov 07, 2022 | 7.080 | 7.080 | 6.650 | 6.808 | 1,134 | +0.01(+0.15%) |
Nov 04, 2022 | 7.045 | 7.091 | 6.440 | 6.797 | 566 | +0.08(+1.25%) |
Nov 03, 2022 | 7.000 | 7.350 | 6.335 | 6.713 | 3,169 | -0.29(-4.15%) |
Nov 02, 2022 | 6.650 | 7.350 | 6.650 | 7.003 | 3,682 | +0.34(+5.04%) |
Nov 01, 2022 | 6.475 | 7.248 | 6.475 | 6.668 | 2,116 | -0.02(-0.26%) |
Oct 31, 2022 | 7.000 | 7.350 | 6.671 | 6.685 | 3,835 | +0.01(+0.21%) |
Oct 28, 2022 | 7.000 | 7.000 | 6.650 | 6.671 | 2,345 | +0.02(+0.32%) |
Oct 27, 2022 | 7.000 | 7.000 | 6.650 | 6.650 | 2,180 | -0.21(-3.06%) |
Oct 26, 2022 | 6.527 | 7.000 | 6.524 | 6.860 | 2,437 | +0.65(+10.42%) |
Oct 25, 2022 | 5.950 | 6.650 | 5.950 | 6.213 | 3,588 | +0.00(+0.00%) |
Oct 24, 2022 | 6.300 | 6.300 | 5.950 | 6.213 | 2,124 | +0.08(+1.37%) |
Oct 21, 2022 | 6.300 | 6.300 | 6.125 | 6.128 | 2,673 | -0.07(-1.19%) |
Oct 20, 2022 | 6.643 | 6.989 | 6.125 | 6.202 | 2,579 | -0.10(-1.61%) |
Oct 19, 2022 | 6.153 | 6.723 | 6.125 | 6.303 | 1,982 | -0.17(-2.65%) |
Oct 18, 2022 | 6.475 | 7.000 | 6.444 | 6.475 | 6,993 | +0.31(+4.99%) |
Oct 17, 2022 | 6.300 | 6.583 | 5.950 | 6.167 | 1,722 | -0.04(-0.68%) |
Oct 14, 2022 | 5.943 | 6.300 | 5.740 | 6.209 | 2,406 | +0.57(+10.12%) |
Oct 13, 2022 | 5.250 | 6.118 | 5.250 | 5.638 | 8,349 | +0.07(+1.32%) |
Oct 12, 2022 | 5.397 | 5.635 | 5.250 | 5.565 | 5,258 | +0.14(+2.58%) |
Oct 11, 2022 | 6.650 | 6.475 | 5.155 | 5.425 | 19,130 | -0.88(-13.89%) |
Oct 10, 2022 | 7.739 | 7.739 | 5.957 | 6.300 | 16,706 | -1.19(-15.93%) |
Oct 07, 2022 | 7.847 | 8.043 | 7.490 | 7.494 | 4,960 | -0.07(-0.88%) |
Oct 06, 2022 | 7.700 | 8.046 | 7.357 | 7.560 | 4,836 | +0.03(+0.47%) |
Oct 05, 2022 | 8.050 | 8.050 | 7.525 | 7.525 | 1,913 | -0.17(-2.27%) |
Oct 04, 2022 | 7.700 | 8.050 | 7.350 | 7.700 | 4,776 | -0.31(-3.85%) |