Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.000 | 3.130 | 2.870 | 2.950 | 32,256 | +0.03(+1.03%) |
Sep 28, 2023 | 2.850 | 3.027 | 2.750 | 2.920 | 87,281 | +0.04(+1.39%) |
Sep 27, 2023 | 2.700 | 2.910 | 2.700 | 2.880 | 87,874 | +0.17(+6.27%) |
Sep 26, 2023 | 2.750 | 2.750 | 2.670 | 2.710 | 53,799 | -0.07(-2.52%) |
Sep 25, 2023 | 2.770 | 2.790 | 2.750 | 2.780 | 35,142 | +0.01(+0.36%) |
Sep 22, 2023 | 2.850 | 2.870 | 2.680 | 2.770 | 188,544 | +0.02(+0.73%) |
Sep 21, 2023 | 2.770 | 2.960 | 2.710 | 2.750 | 91,003 | -0.12(-4.18%) |
Sep 20, 2023 | 2.980 | 3.050 | 2.840 | 2.870 | 82,418 | -0.03(-1.03%) |
Sep 19, 2023 | 3.000 | 3.220 | 2.900 | 2.900 | 174,067 | -0.03(-1.02%) |
Sep 18, 2023 | 3.080 | 3.249 | 2.920 | 2.930 | 72,628 | -0.11(-3.62%) |
Sep 15, 2023 | 3.170 | 3.230 | 3.030 | 3.040 | 116,863 | -0.15(-4.70%) |
Sep 14, 2023 | 3.200 | 3.280 | 3.150 | 3.190 | 71,664 | +0.01(+0.31%) |
Sep 13, 2023 | 3.190 | 3.260 | 3.160 | 3.180 | 130,330 | -0.01(-0.31%) |
Sep 12, 2023 | 3.190 | 3.250 | 3.160 | 3.190 | 51,170 | -0.01(-0.31%) |
Sep 11, 2023 | 3.170 | 3.230 | 3.160 | 3.200 | 58,960 | +0.03(+0.95%) |
Sep 08, 2023 | 3.230 | 3.300 | 3.160 | 3.170 | 65,372 | -0.07(-2.16%) |
Sep 07, 2023 | 3.220 | 3.270 | 3.210 | 3.240 | 38,235 | -0.02(-0.61%) |
Sep 06, 2023 | 3.310 | 3.350 | 3.230 | 3.260 | 41,308 | -0.07(-2.10%) |
Sep 05, 2023 | 3.320 | 3.440 | 3.315 | 3.330 | 62,369 | -0.01(-0.30%) |
Sep 01, 2023 | 3.430 | 3.475 | 3.300 | 3.340 | 76,929 | -0.04(-1.18%) |
Aug 31, 2023 | 3.570 | 3.600 | 3.380 | 3.380 | 52,686 | -0.13(-3.70%) |
Aug 30, 2023 | 3.340 | 3.550 | 3.300 | 3.510 | 108,103 | +0.17(+5.09%) |
Aug 29, 2023 | 3.270 | 3.380 | 3.250 | 3.340 | 63,796 | +0.04(+1.21%) |
Aug 28, 2023 | 3.180 | 3.348 | 3.180 | 3.300 | 69,356 | +0.12(+3.77%) |
Aug 25, 2023 | 3.260 | 3.309 | 3.150 | 3.180 | 132,051 | -0.05(-1.55%) |
Aug 24, 2023 | 3.420 | 3.472 | 3.210 | 3.230 | 156,386 | -0.21(-6.10%) |
Aug 23, 2023 | 3.450 | 3.490 | 3.353 | 3.440 | 22,841 | -0.01(-0.29%) |
Aug 22, 2023 | 3.460 | 3.506 | 3.320 | 3.450 | 88,121 | -0.06(-1.71%) |
Aug 21, 2023 | 3.440 | 3.600 | 3.440 | 3.510 | 101,225 | -0.02(-0.57%) |
Aug 18, 2023 | 3.410 | 3.600 | 3.410 | 3.530 | 80,950 | +0.00(+0.00%) |
Aug 17, 2023 | 3.600 | 3.640 | 3.410 | 3.530 | 177,182 | -0.11(-3.02%) |
Aug 16, 2023 | 3.740 | 3.773 | 3.640 | 3.640 | 62,049 | -0.09(-2.41%) |
Aug 15, 2023 | 3.820 | 3.905 | 3.670 | 3.730 | 115,234 | -0.15(-3.87%) |
Aug 14, 2023 | 3.770 | 3.900 | 3.700 | 3.880 | 110,943 | +0.10(+2.65%) |
Aug 11, 2023 | 3.930 | 4.070 | 3.600 | 3.780 | 92,083 | -0.19(-4.79%) |
Aug 10, 2023 | 3.940 | 4.040 | 3.920 | 3.970 | 47,124 | -0.08(-1.98%) |
Aug 09, 2023 | 4.000 | 4.090 | 3.910 | 4.050 | 22,333 | +0.04(+1.00%) |
Aug 08, 2023 | 3.960 | 4.090 | 3.814 | 4.010 | 47,446 | +0.05(+1.26%) |
Aug 07, 2023 | 3.830 | 4.045 | 3.830 | 3.960 | 25,423 | +0.13(+3.39%) |
Aug 04, 2023 | 3.920 | 3.990 | 3.825 | 3.830 | 48,775 | -0.07(-1.79%) |
Aug 03, 2023 | 4.000 | 4.120 | 3.850 | 3.900 | 44,028 | -0.13(-3.23%) |
Aug 02, 2023 | 4.130 | 4.190 | 4.030 | 4.030 | 26,890 | -0.14(-3.36%) |
Aug 01, 2023 | 3.960 | 4.220 | 3.900 | 4.170 | 56,503 | +0.21(+5.30%) |
Jul 31, 2023 | 3.980 | 4.120 | 3.960 | 3.960 | 45,370 | -0.04(-1.00%) |
Jul 28, 2023 | 4.110 | 4.200 | 3.970 | 4.000 | 39,292 | -0.08(-1.96%) |
Jul 27, 2023 | 4.150 | 4.240 | 4.080 | 4.080 | 36,578 | -0.13(-3.09%) |
Jul 26, 2023 | 4.170 | 4.230 | 4.170 | 4.210 | 14,908 | +0.05(+1.20%) |
Jul 25, 2023 | 4.180 | 4.270 | 4.090 | 4.160 | 47,504 | -0.01(-0.24%) |
Jul 24, 2023 | 4.190 | 4.240 | 4.020 | 4.170 | 50,468 | +0.02(+0.48%) |
Jul 21, 2023 | 4.160 | 4.231 | 4.140 | 4.150 | 18,737 | -0.03(-0.72%) |
Jul 20, 2023 | 4.100 | 4.290 | 4.091 | 4.180 | 52,815 | -0.05(-1.18%) |
Jul 19, 2023 | 4.100 | 4.280 | 4.047 | 4.230 | 58,659 | +0.16(+3.93%) |
Jul 18, 2023 | 4.090 | 4.200 | 3.950 | 4.070 | 44,488 | -0.08(-1.93%) |
Jul 17, 2023 | 4.040 | 4.229 | 3.940 | 4.150 | 60,921 | +0.21(+5.33%) |
Jul 14, 2023 | 3.960 | 4.045 | 3.900 | 3.940 | 45,817 | -0.11(-2.72%) |
Jul 13, 2023 | 4.130 | 4.180 | 4.000 | 4.050 | 45,909 | -0.05(-1.22%) |
Jul 12, 2023 | 3.960 | 4.200 | 3.950 | 4.100 | 55,987 | +0.14(+3.54%) |
Jul 11, 2023 | 3.850 | 4.050 | 3.850 | 3.960 | 29,033 | +0.03(+0.76%) |
Jul 10, 2023 | 3.910 | 4.037 | 3.890 | 3.930 | 20,480 | +0.04(+1.03%) |
Jul 07, 2023 | 3.910 | 4.080 | 3.875 | 3.890 | 63,192 | -0.12(-2.99%) |
Jul 06, 2023 | 3.920 | 4.060 | 3.900 | 4.010 | 29,341 | +0.12(+3.08%) |
Jul 05, 2023 | 3.920 | 3.970 | 3.890 | 3.890 | 20,338 | -0.09(-2.26%) |
Jul 03, 2023 | 3.810 | 4.010 | 3.810 | 3.980 | 62,241 | +0.10(+2.58%) |
Jun 30, 2023 | 3.930 | 4.005 | 3.860 | 3.880 | 35,229 | -0.09(-2.27%) |
Jun 29, 2023 | 3.900 | 4.040 | 3.870 | 3.970 | 50,921 | +0.07(+1.79%) |
Jun 28, 2023 | 3.910 | 3.990 | 3.880 | 3.900 | 27,232 | -0.09(-2.26%) |
Jun 27, 2023 | 3.970 | 3.990 | 3.870 | 3.990 | 53,091 | -0.01(-0.25%) |
Jun 26, 2023 | 3.990 | 4.080 | 3.910 | 4.000 | 34,668 | -0.04(-1.11%) |
Jun 23, 2023 | 4.050 | 4.150 | 4.030 | 4.045 | 23,438 | -0.08(-1.82%) |
Jun 22, 2023 | 3.980 | 4.200 | 3.935 | 4.120 | 76,367 | +0.14(+3.52%) |
Jun 21, 2023 | 4.000 | 4.030 | 3.900 | 3.980 | 119,846 | -0.02(-0.50%) |
Jun 20, 2023 | 3.960 | 4.050 | 3.900 | 4.000 | 100,352 | +0.00(+0.00%) |
Jun 16, 2023 | 4.000 | 4.200 | 3.960 | 4.000 | 90,484 | -0.04(-0.99%) |
Jun 15, 2023 | 3.880 | 4.060 | 3.880 | 4.040 | 96,271 | +0.10(+2.54%) |
Jun 14, 2023 | 3.920 | 4.010 | 3.860 | 3.940 | 82,945 | -0.05(-1.25%) |
Jun 13, 2023 | 3.830 | 4.000 | 3.640 | 3.990 | 117,995 | +0.15(+3.91%) |
Jun 12, 2023 | 3.910 | 3.970 | 3.760 | 3.840 | 63,010 | -0.06(-1.54%) |
Jun 09, 2023 | 3.840 | 3.940 | 3.700 | 3.900 | 55,116 | +0.11(+2.90%) |
Jun 08, 2023 | 3.910 | 3.998 | 3.710 | 3.790 | 59,152 | -0.19(-4.77%) |
Jun 07, 2023 | 3.800 | 4.040 | 3.800 | 3.980 | 72,131 | +0.17(+4.46%) |
Jun 06, 2023 | 3.420 | 3.820 | 3.404 | 3.810 | 106,563 | +0.39(+11.40%) |
Jun 05, 2023 | 3.600 | 3.600 | 3.390 | 3.420 | 41,432 | -0.21(-5.79%) |
Jun 02, 2023 | 3.350 | 3.680 | 3.350 | 3.630 | 102,690 | +0.29(+8.68%) |
Jun 01, 2023 | 3.360 | 3.370 | 3.300 | 3.340 | 51,820 | -0.01(-0.30%) |
May 31, 2023 | 3.260 | 3.380 | 3.260 | 3.350 | 34,641 | +0.06(+1.82%) |
May 30, 2023 | 3.520 | 3.550 | 3.250 | 3.290 | 144,390 | -0.21(-6.00%) |
May 26, 2023 | 3.740 | 3.740 | 3.500 | 3.500 | 66,270 | -0.26(-6.91%) |
May 25, 2023 | 3.570 | 3.760 | 3.428 | 3.760 | 70,224 | +0.21(+5.92%) |
May 24, 2023 | 3.380 | 3.680 | 3.380 | 3.550 | 85,198 | +0.15(+4.41%) |
May 23, 2023 | 3.450 | 3.510 | 3.330 | 3.400 | 70,283 | -0.03(-1.00%) |
May 22, 2023 | 3.550 | 3.620 | 3.380 | 3.434 | 115,502 | -0.11(-2.99%) |
May 19, 2023 | 3.520 | 3.644 | 3.500 | 3.540 | 89,833 | -0.08(-2.21%) |
May 18, 2023 | 3.710 | 3.710 | 3.560 | 3.620 | 51,010 | -0.03(-0.82%) |
May 17, 2023 | 3.640 | 3.680 | 3.520 | 3.650 | 107,446 | +0.06(+1.67%) |
May 16, 2023 | 3.880 | 4.050 | 3.500 | 3.590 | 219,537 | -0.41(-10.25%) |
May 15, 2023 | 3.980 | 4.080 | 3.870 | 4.000 | 36,872 | -0.02(-0.50%) |
May 12, 2023 | 3.930 | 4.150 | 3.800 | 4.020 | 80,539 | +0.05(+1.26%) |
May 11, 2023 | 3.810 | 4.099 | 3.809 | 3.970 | 82,317 | +0.04(+1.02%) |
May 10, 2023 | 3.890 | 3.950 | 3.750 | 3.930 | 47,189 | +0.11(+2.88%) |
May 09, 2023 | 4.000 | 4.020 | 3.770 | 3.820 | 65,195 | -0.15(-3.78%) |
May 08, 2023 | 3.780 | 3.970 | 3.750 | 3.970 | 31,143 | +0.19(+5.03%) |
May 05, 2023 | 3.730 | 3.830 | 3.680 | 3.780 | 33,763 | +0.15(+4.13%) |
May 04, 2023 | 3.760 | 3.811 | 3.580 | 3.630 | 37,015 | -0.13(-3.46%) |
May 03, 2023 | 3.800 | 3.950 | 3.760 | 3.760 | 38,240 | -0.08(-2.08%) |
May 02, 2023 | 3.850 | 3.860 | 3.700 | 3.840 | 35,308 | +0.01(+0.26%) |
May 01, 2023 | 4.150 | 4.210 | 3.780 | 3.830 | 60,827 | -0.35(-8.37%) |
Apr 28, 2023 | 3.890 | 4.195 | 3.870 | 4.180 | 86,133 | +0.31(+8.01%) |
Apr 27, 2023 | 3.750 | 3.950 | 3.706 | 3.870 | 72,818 | +0.11(+2.93%) |
Apr 26, 2023 | 3.800 | 3.800 | 3.700 | 3.760 | 46,391 | +0.05(+1.35%) |
Apr 25, 2023 | 3.700 | 3.810 | 3.700 | 3.710 | 40,559 | -0.09(-2.37%) |
Apr 24, 2023 | 3.700 | 3.830 | 3.570 | 3.800 | 59,632 | +0.07(+1.88%) |
Apr 21, 2023 | 3.620 | 3.800 | 3.620 | 3.730 | 41,718 | +0.11(+3.04%) |
Apr 20, 2023 | 3.650 | 3.800 | 3.550 | 3.620 | 92,614 | -0.20(-5.24%) |
Apr 19, 2023 | 3.650 | 3.835 | 3.650 | 3.820 | 37,276 | +0.15(+4.09%) |
Apr 18, 2023 | 3.810 | 3.890 | 3.660 | 3.670 | 58,295 | -0.11(-2.91%) |
Apr 17, 2023 | 3.740 | 3.900 | 3.730 | 3.780 | 50,167 | +0.02(+0.53%) |
Apr 14, 2023 | 3.900 | 3.948 | 3.720 | 3.760 | 61,031 | -0.17(-4.33%) |
Apr 13, 2023 | 3.900 | 4.010 | 3.855 | 3.930 | 66,745 | +0.00(+0.00%) |
Apr 12, 2023 | 4.040 | 4.040 | 3.850 | 3.930 | 46,003 | -0.02(-0.51%) |
Apr 11, 2023 | 3.890 | 4.120 | 3.880 | 3.950 | 52,080 | +0.06(+1.54%) |
Apr 10, 2023 | 3.750 | 3.920 | 3.730 | 3.890 | 59,730 | +0.12(+3.18%) |
Apr 06, 2023 | 3.630 | 3.940 | 3.610 | 3.770 | 90,824 | +0.08(+2.17%) |
Apr 05, 2023 | 3.850 | 3.850 | 3.600 | 3.690 | 64,680 | -0.17(-4.40%) |
Apr 04, 2023 | 3.850 | 3.890 | 3.760 | 3.860 | 51,547 | -0.03(-0.77%) |
Apr 03, 2023 | 3.940 | 4.038 | 3.840 | 3.890 | 51,773 | -0.02(-0.51%) |
Mar 31, 2023 | 3.800 | 3.960 | 3.712 | 3.910 | 63,739 | +0.18(+4.83%) |
Mar 30, 2023 | 3.660 | 3.770 | 3.619 | 3.730 | 76,575 | +0.10(+2.75%) |
Mar 29, 2023 | 3.750 | 3.770 | 3.580 | 3.630 | 93,578 | -0.08(-2.16%) |
Mar 28, 2023 | 3.600 | 3.710 | 3.550 | 3.710 | 88,849 | +0.18(+5.10%) |
Mar 27, 2023 | 3.520 | 3.600 | 3.450 | 3.530 | 60,804 | +0.02(+0.57%) |
Mar 24, 2023 | 3.520 | 3.630 | 3.450 | 3.510 | 132,299 | +0.00(+0.00%) |
Mar 23, 2023 | 3.720 | 3.830 | 3.500 | 3.510 | 162,047 | -0.17(-4.62%) |
Mar 22, 2023 | 3.810 | 3.830 | 3.640 | 3.680 | 96,519 | -0.13(-3.41%) |
Mar 21, 2023 | 3.840 | 3.860 | 3.660 | 3.810 | 190,116 | +0.10(+2.70%) |
Mar 20, 2023 | 3.950 | 4.000 | 3.680 | 3.710 | 120,315 | -0.21(-5.36%) |
Mar 17, 2023 | 4.040 | 4.100 | 3.850 | 3.920 | 144,904 | +0.03(+0.77%) |
Mar 16, 2023 | 3.920 | 4.080 | 3.800 | 3.890 | 328,229 | -0.47(-10.78%) |
Mar 15, 2023 | 4.170 | 4.500 | 4.170 | 4.360 | 177,673 | +0.10(+2.35%) |
Mar 14, 2023 | 4.310 | 4.605 | 4.170 | 4.260 | 133,815 | +0.01(+0.24%) |
Mar 13, 2023 | 4.210 | 4.530 | 4.160 | 4.250 | 64,685 | -0.10(-2.30%) |
Mar 10, 2023 | 4.550 | 4.680 | 4.220 | 4.350 | 60,928 | -0.23(-5.02%) |
Mar 09, 2023 | 4.790 | 4.900 | 4.520 | 4.580 | 75,001 | -0.31(-6.34%) |
Mar 08, 2023 | 4.870 | 4.953 | 4.780 | 4.890 | 44,224 | -0.01(-0.20%) |
Mar 07, 2023 | 5.230 | 5.270 | 4.850 | 4.900 | 97,942 | -0.35(-6.67%) |
Mar 06, 2023 | 5.180 | 5.400 | 5.041 | 5.250 | 62,824 | +0.11(+2.14%) |
Mar 03, 2023 | 4.940 | 5.150 | 4.892 | 5.140 | 56,657 | +0.20(+4.05%) |
Mar 02, 2023 | 4.990 | 4.990 | 4.860 | 4.940 | 29,544 | -0.06(-1.20%) |
Mar 01, 2023 | 5.120 | 5.240 | 4.960 | 5.000 | 43,419 | -0.15(-2.91%) |
Feb 28, 2023 | 5.090 | 5.230 | 5.050 | 5.150 | 28,327 | +0.03(+0.59%) |
Feb 27, 2023 | 5.140 | 5.270 | 5.050 | 5.120 | 34,624 | -0.02(-0.39%) |
Feb 24, 2023 | 5.100 | 5.147 | 5.030 | 5.140 | 30,046 | -0.01(-0.19%) |
Feb 23, 2023 | 5.090 | 5.250 | 5.000 | 5.150 | 67,951 | +0.07(+1.38%) |
Feb 22, 2023 | 5.050 | 5.210 | 5.000 | 5.080 | 65,090 | -0.03(-0.59%) |
Feb 21, 2023 | 5.330 | 5.460 | 5.110 | 5.110 | 46,259 | -0.39(-7.09%) |
Feb 17, 2023 | 5.500 | 5.690 | 5.350 | 5.500 | 48,130 | -0.03(-0.54%) |
Feb 16, 2023 | 5.940 | 5.940 | 5.360 | 5.530 | 158,057 | -0.39(-6.59%) |
Feb 15, 2023 | 5.640 | 5.960 | 5.620 | 5.920 | 61,997 | +0.29(+5.15%) |
Feb 14, 2023 | 5.610 | 5.670 | 5.438 | 5.630 | 28,690 | +0.02(+0.36%) |
Feb 13, 2023 | 5.510 | 5.650 | 5.400 | 5.610 | 58,686 | +0.21(+3.89%) |
Feb 10, 2023 | 5.460 | 5.530 | 5.250 | 5.400 | 67,896 | -0.15(-2.70%) |
Feb 09, 2023 | 5.580 | 5.850 | 5.480 | 5.550 | 71,834 | +0.08(+1.46%) |
Feb 08, 2023 | 5.480 | 5.543 | 5.330 | 5.470 | 68,764 | +0.06(+1.11%) |
Feb 07, 2023 | 5.350 | 5.492 | 5.100 | 5.410 | 132,514 | -0.02(-0.37%) |
Feb 06, 2023 | 5.480 | 5.590 | 5.355 | 5.430 | 59,043 | -0.11(-1.99%) |
Feb 03, 2023 | 5.340 | 5.875 | 5.230 | 5.540 | 175,621 | +0.03(+0.54%) |
Feb 02, 2023 | 5.300 | 5.710 | 5.201 | 5.510 | 234,602 | +0.32(+6.17%) |
Feb 01, 2023 | 4.820 | 5.230 | 4.740 | 5.190 | 138,413 | +0.39(+8.13%) |
Jan 31, 2023 | 4.590 | 4.855 | 4.570 | 4.800 | 77,822 | +0.23(+5.03%) |
Jan 30, 2023 | 4.590 | 4.750 | 4.550 | 4.570 | 91,240 | -0.09(-1.93%) |
Jan 27, 2023 | 4.510 | 4.790 | 4.510 | 4.660 | 105,373 | +0.10(+2.19%) |
Jan 26, 2023 | 4.700 | 4.750 | 4.480 | 4.560 | 58,082 | -0.13(-2.77%) |
Jan 25, 2023 | 4.610 | 4.690 | 4.450 | 4.690 | 69,638 | +0.05(+1.08%) |
Jan 24, 2023 | 4.650 | 4.830 | 4.620 | 4.640 | 27,922 | -0.09(-1.90%) |
Jan 23, 2023 | 4.740 | 4.740 | 4.550 | 4.730 | 156,585 | +0.21(+4.65%) |
Jan 20, 2023 | 4.290 | 4.600 | 4.250 | 4.520 | 67,016 | +0.23(+5.36%) |
Jan 19, 2023 | 4.420 | 4.500 | 4.270 | 4.290 | 94,003 | -0.22(-4.88%) |
Jan 18, 2023 | 4.640 | 4.780 | 4.510 | 4.510 | 87,804 | -0.13(-2.80%) |
Jan 17, 2023 | 4.500 | 4.670 | 4.490 | 4.640 | 64,387 | +0.09(+1.98%) |
Jan 13, 2023 | 4.620 | 4.720 | 4.510 | 4.550 | 78,441 | -0.09(-1.94%) |
Jan 12, 2023 | 4.620 | 4.640 | 4.460 | 4.640 | 58,888 | +0.07(+1.53%) |
Jan 11, 2023 | 4.450 | 4.600 | 4.450 | 4.570 | 59,156 | +0.16(+3.63%) |
Jan 10, 2023 | 4.280 | 4.430 | 4.260 | 4.410 | 44,883 | +0.09(+2.08%) |
Jan 09, 2023 | 4.150 | 4.450 | 4.150 | 4.320 | 82,192 | +0.17(+4.10%) |
Jan 06, 2023 | 4.070 | 4.240 | 4.070 | 4.150 | 96,426 | +0.05(+1.22%) |
Jan 05, 2023 | 4.090 | 4.130 | 4.030 | 4.100 | 40,443 | -0.11(-2.61%) |
Jan 04, 2023 | 4.090 | 4.320 | 3.970 | 4.210 | 164,535 | +0.16(+3.95%) |
Jan 03, 2023 | 4.240 | 4.349 | 4.010 | 4.050 | 163,074 | -0.26(-6.03%) |
Dec 30, 2022 | 4.090 | 4.350 | 4.082 | 4.310 | 115,587 | +0.18(+4.36%) |
Dec 29, 2022 | 4.440 | 4.538 | 4.030 | 4.130 | 235,212 | -0.27(-6.14%) |
Dec 28, 2022 | 3.940 | 4.440 | 3.930 | 4.400 | 363,365 | +0.47(+11.96%) |
Dec 27, 2022 | 3.990 | 4.050 | 3.860 | 3.930 | 133,568 | -0.16(-3.91%) |
Dec 23, 2022 | 4.000 | 4.150 | 3.910 | 4.090 | 42,208 | +0.09(+2.25%) |
Dec 22, 2022 | 4.090 | 4.096 | 3.890 | 4.000 | 113,611 | -0.11(-2.68%) |
Dec 21, 2022 | 4.000 | 4.200 | 3.895 | 4.110 | 134,846 | +0.13(+3.27%) |
Dec 20, 2022 | 4.050 | 4.130 | 3.940 | 3.980 | 145,128 | -0.09(-2.21%) |
Dec 19, 2022 | 4.270 | 4.368 | 4.030 | 4.070 | 126,761 | -0.20(-4.68%) |
Dec 16, 2022 | 4.440 | 4.505 | 4.240 | 4.270 | 152,432 | -0.29(-6.36%) |
Dec 15, 2022 | 4.500 | 4.660 | 4.410 | 4.560 | 135,047 | +0.01(+0.22%) |
Dec 14, 2022 | 4.620 | 4.682 | 4.500 | 4.550 | 118,685 | -0.11(-2.36%) |
Dec 13, 2022 | 4.910 | 4.940 | 4.630 | 4.660 | 117,230 | -0.01(-0.21%) |
Dec 12, 2022 | 4.810 | 4.870 | 4.610 | 4.670 | 126,372 | -0.15(-3.11%) |
Dec 09, 2022 | 4.740 | 4.990 | 4.650 | 4.820 | 121,061 | +0.09(+1.90%) |
Dec 08, 2022 | 4.560 | 4.820 | 4.557 | 4.730 | 97,519 | +0.12(+2.60%) |
Dec 07, 2022 | 4.700 | 4.850 | 4.590 | 4.610 | 137,319 | -0.02(-0.43%) |
Dec 06, 2022 | 4.880 | 4.950 | 4.560 | 4.630 | 182,939 | -0.29(-5.89%) |
Dec 05, 2022 | 5.140 | 5.140 | 4.870 | 4.920 | 117,514 | -0.21(-4.09%) |
Dec 02, 2022 | 4.950 | 5.170 | 4.950 | 5.130 | 77,357 | +0.03(+0.59%) |
Dec 01, 2022 | 5.250 | 5.430 | 5.060 | 5.100 | 88,844 | -0.18(-3.41%) |
Nov 30, 2022 | 5.200 | 5.290 | 4.992 | 5.280 | 127,738 | +0.19(+3.73%) |
Nov 29, 2022 | 4.890 | 5.200 | 4.846 | 5.090 | 125,922 | +0.15(+3.04%) |
Nov 28, 2022 | 5.090 | 5.220 | 4.900 | 4.940 | 133,105 | -0.09(-1.79%) |
Nov 25, 2022 | 5.070 | 5.081 | 4.952 | 5.030 | 72,944 | +0.03(+0.60%) |
Nov 23, 2022 | 5.210 | 5.287 | 5.000 | 5.000 | 119,505 | -0.22(-4.21%) |
Nov 22, 2022 | 5.090 | 5.250 | 5.070 | 5.220 | 119,971 | +0.13(+2.55%) |
Nov 21, 2022 | 5.100 | 5.210 | 5.030 | 5.090 | 165,369 | -0.10(-1.93%) |
Nov 18, 2022 | 5.660 | 5.840 | 5.000 | 5.190 | 479,244 | -0.46(-8.14%) |
Nov 17, 2022 | 5.910 | 5.999 | 5.510 | 5.650 | 219,847 | -0.35(-5.83%) |
Nov 16, 2022 | 6.190 | 6.190 | 5.900 | 6.000 | 190,649 | -0.31(-4.91%) |
Nov 15, 2022 | 6.500 | 6.550 | 6.060 | 6.310 | 264,855 | -0.13(-2.02%) |
Nov 14, 2022 | 6.120 | 6.610 | 6.020 | 6.440 | 391,672 | +0.46(+7.69%) |
Nov 11, 2022 | 7.000 | 7.016 | 5.400 | 5.980 | 1,108,019 | -2.06(-25.62%) |
Nov 10, 2022 | 8.000 | 8.270 | 7.790 | 8.040 | 203,614 | +0.53(+7.06%) |
Nov 09, 2022 | 7.670 | 7.780 | 7.380 | 7.510 | 82,580 | -0.18(-2.34%) |
Nov 08, 2022 | 7.750 | 7.850 | 7.440 | 7.690 | 46,999 | +0.13(+1.72%) |
Nov 07, 2022 | 7.480 | 7.615 | 7.320 | 7.560 | 66,883 | +0.08(+1.07%) |
Nov 04, 2022 | 7.870 | 7.960 | 7.300 | 7.480 | 72,216 | -0.22(-2.86%) |
Nov 03, 2022 | 7.290 | 7.850 | 7.280 | 7.700 | 52,102 | +0.24(+3.15%) |
Nov 02, 2022 | 7.750 | 7.954 | 7.427 | 7.465 | 80,255 | -0.33(-4.29%) |
Nov 01, 2022 | 8.040 | 8.130 | 7.780 | 7.800 | 103,207 | -0.21(-2.62%) |
Oct 31, 2022 | 8.230 | 8.631 | 8.010 | 8.010 | 63,525 | -0.28(-3.38%) |
Oct 28, 2022 | 8.010 | 8.370 | 7.800 | 8.290 | 141,343 | +0.14(+1.72%) |
Oct 27, 2022 | 8.510 | 8.860 | 8.055 | 8.150 | 175,275 | -0.36(-4.23%) |
Oct 26, 2022 | 8.960 | 8.970 | 8.510 | 8.510 | 210,826 | -0.31(-3.51%) |
Oct 25, 2022 | 9.200 | 9.270 | 8.710 | 8.820 | 228,640 | -0.25(-2.76%) |
Oct 24, 2022 | 8.780 | 9.445 | 8.700 | 9.070 | 292,725 | +0.49(+5.71%) |
Oct 21, 2022 | 8.270 | 8.800 | 8.010 | 8.580 | 186,668 | +0.50(+6.19%) |
Oct 20, 2022 | 7.760 | 8.400 | 7.760 | 8.080 | 159,289 | +0.29(+3.72%) |
Oct 19, 2022 | 8.380 | 8.500 | 7.750 | 7.790 | 207,869 | -0.49(-5.92%) |
Oct 18, 2022 | 8.350 | 8.388 | 7.803 | 8.280 | 307,129 | +0.39(+4.94%) |
Oct 17, 2022 | 7.370 | 8.060 | 7.122 | 7.890 | 563,674 | +1.17(+17.41%) |
Oct 14, 2022 | 6.960 | 7.850 | 6.450 | 6.720 | 1,415,501 | +0.91(+15.66%) |
Oct 13, 2022 | 5.680 | 5.883 | 5.490 | 5.810 | 66,934 | +0.02(+0.35%) |
Oct 12, 2022 | 5.730 | 5.840 | 5.500 | 5.790 | 29,596 | +0.03(+0.52%) |
Oct 11, 2022 | 5.470 | 5.960 | 5.330 | 5.760 | 52,223 | +0.22(+3.97%) |
Oct 10, 2022 | 5.850 | 5.880 | 5.440 | 5.540 | 88,241 | -0.22(-3.82%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.600 | 5.760 | 39,073 | -0.17(-2.87%) |
Oct 06, 2022 | 6.100 | 6.240 | 5.930 | 5.930 | 22,873 | -0.22(-3.58%) |
Oct 05, 2022 | 6.040 | 6.210 | 5.937 | 6.150 | 19,339 | -0.06(-0.97%) |
Oct 04, 2022 | 6.170 | 6.315 | 6.010 | 6.210 | 49,081 | +0.25(+4.19%) |