Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.420 | 3.498 | 3.230 | 3.250 | 900,707 | -0.12(-3.56%) |
Nov 29, 2023 | 3.400 | 3.560 | 3.350 | 3.370 | 636,351 | +0.01(+0.30%) |
Nov 28, 2023 | 3.620 | 3.640 | 3.340 | 3.360 | 850,713 | -0.29(-7.95%) |
Nov 27, 2023 | 3.800 | 3.800 | 3.615 | 3.650 | 567,512 | -0.11(-2.93%) |
Nov 24, 2023 | 3.650 | 3.830 | 3.580 | 3.760 | 375,359 | +0.10(+2.73%) |
Nov 22, 2023 | 3.540 | 3.705 | 3.430 | 3.660 | 827,500 | +0.04(+1.10%) |
Nov 21, 2023 | 3.750 | 3.810 | 3.540 | 3.620 | 987,012 | -0.16(-4.23%) |
Nov 20, 2023 | 4.050 | 4.050 | 3.730 | 3.780 | 1,535,530 | -0.23(-5.74%) |
Nov 17, 2023 | 3.880 | 4.100 | 3.790 | 4.010 | 2,299,011 | +0.21(+5.53%) |
Nov 16, 2023 | 3.300 | 3.800 | 3.150 | 3.800 | 2,697,548 | +0.47(+14.11%) |
Nov 15, 2023 | 3.670 | 4.340 | 2.570 | 3.330 | 13,837,847 | +0.20(+6.39%) |
Nov 14, 2023 | 3.290 | 3.320 | 3.080 | 3.130 | 1,543,477 | +0.02(+0.64%) |
Nov 13, 2023 | 3.230 | 3.403 | 3.000 | 3.110 | 1,431,706 | -0.11(-3.42%) |
Nov 10, 2023 | 3.040 | 3.240 | 2.940 | 3.220 | 725,756 | +0.20(+6.62%) |
Nov 09, 2023 | 3.220 | 3.280 | 2.980 | 3.020 | 713,569 | -0.19(-5.92%) |
Nov 08, 2023 | 3.550 | 3.583 | 3.200 | 3.210 | 744,935 | -0.32(-9.07%) |
Nov 07, 2023 | 3.470 | 3.581 | 3.419 | 3.530 | 522,860 | +0.08(+2.32%) |
Nov 06, 2023 | 3.570 | 3.620 | 3.450 | 3.450 | 510,926 | -0.04(-1.15%) |
Nov 03, 2023 | 3.420 | 3.510 | 3.394 | 3.490 | 406,146 | +0.11(+3.25%) |
Nov 02, 2023 | 3.440 | 3.545 | 3.320 | 3.380 | 460,102 | -0.02(-0.59%) |
Nov 01, 2023 | 3.480 | 3.500 | 3.340 | 3.400 | 589,354 | -0.08(-2.30%) |
Oct 31, 2023 | 3.260 | 3.505 | 3.220 | 3.480 | 967,542 | +0.29(+9.09%) |
Oct 30, 2023 | 3.050 | 3.250 | 3.050 | 3.190 | 641,861 | +0.19(+6.33%) |
Oct 27, 2023 | 3.120 | 3.130 | 2.950 | 3.000 | 586,465 | -0.08(-2.60%) |
Oct 26, 2023 | 3.060 | 3.105 | 3.020 | 3.080 | 381,211 | +0.03(+0.98%) |
Oct 25, 2023 | 3.170 | 3.195 | 3.040 | 3.050 | 505,107 | -0.12(-3.79%) |
Oct 24, 2023 | 3.180 | 3.230 | 3.140 | 3.170 | 474,692 | +0.02(+0.63%) |
Oct 23, 2023 | 3.130 | 3.260 | 3.100 | 3.150 | 403,155 | -0.01(-0.32%) |
Oct 20, 2023 | 3.240 | 3.240 | 3.150 | 3.160 | 429,279 | -0.07(-2.17%) |
Oct 19, 2023 | 3.270 | 3.310 | 3.215 | 3.230 | 321,495 | -0.05(-1.52%) |
Oct 18, 2023 | 3.420 | 3.440 | 3.280 | 3.280 | 287,542 | -0.15(-4.37%) |
Oct 17, 2023 | 3.300 | 3.470 | 3.280 | 3.430 | 416,840 | +0.12(+3.63%) |
Oct 16, 2023 | 3.340 | 3.330 | 3.190 | 3.310 | 381,958 | -0.03(-0.90%) |
Oct 13, 2023 | 3.290 | 3.360 | 3.175 | 3.340 | 484,776 | +0.06(+1.83%) |
Oct 12, 2023 | 3.410 | 3.420 | 3.270 | 3.280 | 668,190 | -0.15(-4.37%) |
Oct 11, 2023 | 3.650 | 3.650 | 3.410 | 3.430 | 409,081 | -0.13(-3.65%) |
Oct 10, 2023 | 3.520 | 3.620 | 3.515 | 3.560 | 300,685 | +0.04(+1.14%) |
Oct 09, 2023 | 3.500 | 3.540 | 3.420 | 3.520 | 283,731 | -0.04(-1.12%) |
Oct 06, 2023 | 3.540 | 3.590 | 3.465 | 3.560 | 229,011 | +0.01(+0.28%) |
Oct 05, 2023 | 3.430 | 3.560 | 3.415 | 3.550 | 329,883 | +0.14(+4.11%) |
Oct 04, 2023 | 3.520 | 3.520 | 3.360 | 3.410 | 468,341 | -0.06(-1.73%) |
Oct 03, 2023 | 3.500 | 3.555 | 3.400 | 3.470 | 433,916 | -0.07(-1.98%) |
Oct 02, 2023 | 3.690 | 3.690 | 3.520 | 3.540 | 482,871 | -0.16(-4.32%) |
Sep 29, 2023 | 3.720 | 3.740 | 3.601 | 3.700 | 530,016 | +0.01(+0.27%) |
Sep 28, 2023 | 3.640 | 3.730 | 3.550 | 3.690 | 506,838 | +0.02(+0.54%) |
Sep 27, 2023 | 3.680 | 3.761 | 3.650 | 3.670 | 342,452 | +0.01(+0.27%) |
Sep 26, 2023 | 3.670 | 3.790 | 3.650 | 3.660 | 372,237 | -0.03(-0.81%) |
Sep 25, 2023 | 3.650 | 3.710 | 3.670 | 3.690 | 371,436 | +0.02(+0.54%) |
Sep 22, 2023 | 3.620 | 3.705 | 3.570 | 3.670 | 414,718 | +0.07(+1.94%) |
Sep 21, 2023 | 3.610 | 3.680 | 3.520 | 3.600 | 511,179 | -0.03(-0.83%) |
Sep 20, 2023 | 3.810 | 3.813 | 3.600 | 3.630 | 373,317 | -0.16(-4.22%) |
Sep 19, 2023 | 3.770 | 3.840 | 3.670 | 3.790 | 509,101 | +0.04(+1.07%) |
Sep 18, 2023 | 3.920 | 3.931 | 3.750 | 3.750 | 508,486 | -0.16(-4.09%) |
Sep 15, 2023 | 3.980 | 4.000 | 3.830 | 3.910 | 1,443,636 | -0.06(-1.51%) |
Sep 14, 2023 | 3.900 | 4.000 | 3.860 | 3.970 | 248,120 | +0.10(+2.58%) |
Sep 13, 2023 | 3.990 | 4.025 | 3.825 | 3.870 | 586,838 | -0.12(-3.01%) |
Sep 12, 2023 | 3.890 | 4.025 | 3.890 | 3.990 | 394,927 | +0.09(+2.31%) |
Sep 11, 2023 | 3.810 | 3.970 | 3.800 | 3.900 | 515,367 | +0.20(+5.41%) |
Sep 08, 2023 | 3.760 | 3.760 | 3.535 | 3.700 | 591,576 | -0.05(-1.33%) |
Sep 07, 2023 | 3.900 | 3.900 | 3.740 | 3.750 | 457,297 | -0.13(-3.35%) |
Sep 06, 2023 | 3.960 | 3.961 | 3.810 | 3.880 | 819,427 | -0.07(-1.77%) |
Sep 05, 2023 | 4.140 | 4.175 | 3.930 | 3.950 | 846,168 | -0.18(-4.36%) |
Sep 01, 2023 | 4.110 | 4.175 | 4.040 | 4.130 | 389,168 | +0.06(+1.47%) |
Aug 31, 2023 | 4.120 | 4.190 | 3.900 | 4.070 | 774,629 | -0.01(-0.25%) |
Aug 30, 2023 | 4.120 | 4.140 | 3.980 | 4.080 | 377,270 | -0.03(-0.73%) |
Aug 29, 2023 | 4.170 | 4.178 | 4.080 | 4.110 | 398,691 | -0.06(-1.44%) |
Aug 28, 2023 | 4.110 | 4.240 | 4.080 | 4.170 | 355,325 | +0.09(+2.21%) |
Aug 25, 2023 | 4.030 | 4.130 | 3.980 | 4.080 | 255,349 | +0.05(+1.24%) |
Aug 24, 2023 | 4.150 | 4.150 | 4.017 | 4.030 | 276,606 | -0.10(-2.42%) |
Aug 23, 2023 | 4.150 | 4.220 | 4.130 | 4.130 | 179,681 | -0.01(-0.24%) |
Aug 22, 2023 | 4.200 | 4.225 | 4.055 | 4.140 | 319,422 | -0.07(-1.66%) |
Aug 21, 2023 | 4.100 | 4.240 | 4.060 | 4.210 | 415,990 | +0.12(+2.93%) |
Aug 18, 2023 | 4.050 | 4.151 | 3.970 | 4.090 | 306,362 | -0.01(-0.24%) |
Aug 17, 2023 | 4.220 | 4.220 | 4.080 | 4.100 | 380,725 | -0.09(-2.15%) |
Aug 16, 2023 | 4.240 | 4.325 | 4.190 | 4.190 | 222,793 | -0.07(-1.64%) |
Aug 15, 2023 | 4.140 | 4.280 | 4.140 | 4.260 | 380,443 | +0.12(+2.90%) |
Aug 14, 2023 | 4.390 | 4.390 | 4.110 | 4.140 | 586,028 | -0.26(-5.91%) |
Aug 11, 2023 | 4.390 | 4.460 | 4.335 | 4.400 | 368,780 | +0.00(+0.00%) |
Aug 10, 2023 | 4.420 | 4.550 | 4.350 | 4.400 | 527,066 | +0.05(+1.15%) |
Aug 09, 2023 | 4.380 | 4.440 | 4.150 | 4.350 | 522,344 | -0.07(-1.58%) |
Aug 08, 2023 | 4.100 | 4.440 | 4.060 | 4.420 | 675,554 | +0.33(+7.94%) |
Aug 07, 2023 | 4.260 | 4.280 | 4.075 | 4.095 | 462,196 | -0.17(-3.87%) |
Aug 04, 2023 | 4.240 | 4.338 | 4.190 | 4.260 | 315,525 | +0.04(+0.95%) |
Aug 03, 2023 | 4.140 | 4.275 | 4.130 | 4.220 | 376,842 | +0.08(+1.93%) |
Aug 02, 2023 | 4.230 | 4.230 | 4.050 | 4.140 | 550,298 | -0.15(-3.50%) |
Aug 01, 2023 | 4.390 | 4.470 | 4.250 | 4.290 | 438,831 | -0.13(-2.94%) |
Jul 31, 2023 | 4.480 | 4.480 | 4.240 | 4.420 | 455,281 | -0.04(-0.90%) |
Jul 28, 2023 | 4.080 | 4.470 | 4.044 | 4.460 | 851,514 | +0.44(+10.95%) |
Jul 27, 2023 | 3.860 | 4.130 | 3.840 | 4.020 | 1,295,650 | +0.19(+4.96%) |
Jul 26, 2023 | 3.820 | 3.865 | 3.780 | 3.830 | 376,987 | +0.03(+0.79%) |
Jul 25, 2023 | 3.850 | 3.930 | 3.800 | 3.800 | 837,230 | -0.02(-0.52%) |
Jul 24, 2023 | 3.900 | 3.900 | 3.785 | 3.820 | 571,153 | -0.08(-2.05%) |
Jul 21, 2023 | 3.840 | 3.950 | 3.810 | 3.900 | 749,522 | +0.08(+2.09%) |
Jul 20, 2023 | 3.860 | 3.880 | 3.760 | 3.820 | 454,463 | -0.01(-0.26%) |
Jul 19, 2023 | 3.850 | 3.890 | 3.755 | 3.830 | 453,676 | +0.00(+0.00%) |
Jul 18, 2023 | 3.900 | 3.910 | 3.810 | 3.830 | 384,751 | -0.04(-1.03%) |
Jul 17, 2023 | 3.910 | 3.949 | 3.850 | 3.870 | 397,948 | -0.02(-0.51%) |
Jul 14, 2023 | 3.900 | 3.980 | 3.840 | 3.890 | 545,723 | -0.01(-0.26%) |
Jul 13, 2023 | 3.930 | 3.990 | 3.885 | 3.900 | 930,530 | +0.01(+0.26%) |
Jul 12, 2023 | 3.990 | 3.990 | 3.870 | 3.890 | 784,039 | -0.02(-0.51%) |
Jul 11, 2023 | 3.910 | 3.965 | 3.840 | 3.910 | 1,009,351 | +0.01(+0.26%) |
Jul 10, 2023 | 3.860 | 3.985 | 3.860 | 3.900 | 962,341 | +0.04(+1.04%) |
Jul 07, 2023 | 3.710 | 3.940 | 3.705 | 3.860 | 839,686 | +0.15(+4.04%) |
Jul 06, 2023 | 3.640 | 3.820 | 3.555 | 3.710 | 1,441,797 | +0.02(+0.54%) |
Jul 05, 2023 | 3.900 | 3.902 | 3.635 | 3.690 | 1,490,705 | -0.21(-5.38%) |
Jul 03, 2023 | 3.950 | 3.995 | 3.880 | 3.900 | 857,699 | -0.06(-1.64%) |
Jun 30, 2023 | 3.970 | 4.010 | 3.844 | 3.965 | 1,460,713 | +0.02(+0.63%) |
Jun 29, 2023 | 3.920 | 4.130 | 3.920 | 3.940 | 4,473,819 | -1.13(-22.29%) |
Jun 28, 2023 | 4.950 | 5.110 | 4.920 | 5.070 | 545,398 | +0.10(+2.01%) |
Jun 27, 2023 | 4.880 | 4.980 | 4.635 | 4.970 | 480,621 | +0.10(+2.16%) |
Jun 26, 2023 | 5.440 | 5.440 | 4.725 | 4.865 | 1,303,265 | -0.62(-11.22%) |
Jun 23, 2023 | 5.670 | 5.690 | 5.350 | 5.480 | 6,767,522 | -0.21(-3.69%) |
Jun 22, 2023 | 5.700 | 6.090 | 5.595 | 5.690 | 1,295,316 | -0.11(-1.90%) |
Jun 21, 2023 | 5.600 | 5.920 | 5.280 | 5.800 | 902,871 | +0.31(+5.65%) |
Jun 20, 2023 | 5.120 | 5.530 | 5.090 | 5.490 | 488,157 | +0.37(+7.23%) |
Jun 16, 2023 | 5.200 | 5.380 | 5.120 | 5.120 | 490,306 | -0.05(-0.97%) |
Jun 15, 2023 | 5.500 | 5.599 | 5.000 | 5.170 | 922,490 | -0.08(-1.52%) |
May 08, 2023 | 4.960 | 5.350 | 4.900 | 5.250 | 281,381 | +0.30(+6.06%) |
May 05, 2023 | 4.980 | 5.025 | 4.850 | 4.950 | 170,965 | +0.01(+0.20%) |
May 04, 2023 | 5.040 | 5.055 | 4.900 | 4.940 | 146,283 | -0.10(-1.98%) |
May 03, 2023 | 5.000 | 5.140 | 4.930 | 5.040 | 296,498 | +0.11(+2.23%) |
May 02, 2023 | 5.090 | 5.220 | 4.890 | 4.930 | 220,149 | -0.19(-3.71%) |
May 01, 2023 | 4.960 | 5.130 | 4.920 | 5.120 | 296,552 | +0.18(+3.64%) |
Apr 28, 2023 | 4.610 | 5.000 | 4.580 | 4.940 | 289,729 | +0.31(+6.70%) |
Apr 27, 2023 | 4.330 | 4.700 | 4.200 | 4.630 | 348,862 | +0.37(+8.69%) |
Apr 26, 2023 | 4.510 | 4.580 | 3.660 | 4.260 | 1,242,280 | -0.42(-8.97%) |
Apr 25, 2023 | 4.810 | 4.913 | 4.660 | 4.680 | 189,742 | -0.19(-3.90%) |
Apr 24, 2023 | 4.980 | 4.990 | 4.830 | 4.870 | 185,173 | -0.11(-2.21%) |
Apr 21, 2023 | 4.730 | 4.990 | 4.730 | 4.980 | 151,668 | +0.26(+5.51%) |
Apr 20, 2023 | 4.800 | 4.840 | 4.670 | 4.720 | 154,032 | -0.11(-2.18%) |
Apr 19, 2023 | 4.700 | 4.960 | 4.700 | 4.825 | 210,647 | +0.07(+1.37%) |
Apr 18, 2023 | 5.150 | 5.150 | 4.600 | 4.760 | 364,370 | -0.39(-7.57%) |
Apr 17, 2023 | 5.350 | 5.350 | 5.110 | 5.150 | 222,499 | -0.12(-2.28%) |
Apr 14, 2023 | 5.270 | 5.390 | 5.150 | 5.270 | 279,342 | +0.02(+0.38%) |
Apr 13, 2023 | 5.200 | 5.300 | 5.080 | 5.250 | 354,298 | +0.10(+1.94%) |
Apr 12, 2023 | 5.070 | 5.200 | 4.850 | 5.150 | 479,389 | +0.12(+2.39%) |
Apr 11, 2023 | 4.680 | 5.440 | 4.680 | 5.030 | 898,752 | +0.37(+7.94%) |
Apr 10, 2023 | 4.160 | 4.670 | 4.150 | 4.660 | 295,337 | +0.43(+10.17%) |
Apr 06, 2023 | 4.090 | 4.250 | 4.010 | 4.230 | 103,094 | +0.10(+2.42%) |
Apr 05, 2023 | 4.240 | 4.250 | 4.130 | 4.130 | 172,632 | -0.13(-3.05%) |
Apr 04, 2023 | 4.300 | 4.350 | 4.080 | 4.260 | 318,596 | -0.07(-1.62%) |
Apr 03, 2023 | 4.200 | 4.400 | 4.125 | 4.330 | 535,971 | +0.19(+4.59%) |
Mar 31, 2023 | 4.240 | 4.325 | 4.000 | 4.140 | 377,177 | +0.00(+0.00%) |
Mar 30, 2023 | 3.840 | 4.290 | 3.630 | 4.140 | 582,849 | +0.48(+13.11%) |
Mar 29, 2023 | 3.460 | 3.700 | 3.420 | 3.660 | 191,976 | +0.25(+7.33%) |
Mar 28, 2023 | 3.420 | 3.460 | 3.370 | 3.410 | 108,545 | -0.03(-0.87%) |
Mar 27, 2023 | 3.410 | 3.490 | 3.350 | 3.440 | 137,133 | +0.03(+0.88%) |
Mar 24, 2023 | 3.300 | 3.420 | 3.200 | 3.410 | 156,370 | +0.12(+3.65%) |
Mar 23, 2023 | 3.300 | 3.370 | 3.230 | 3.290 | 179,359 | +0.07(+2.17%) |
Mar 22, 2023 | 3.370 | 3.500 | 3.220 | 3.220 | 209,938 | -0.10(-3.01%) |
Mar 21, 2023 | 3.510 | 3.520 | 3.280 | 3.320 | 220,343 | -0.10(-2.92%) |
Mar 20, 2023 | 3.460 | 3.480 | 3.360 | 3.420 | 153,055 | -0.04(-1.16%) |
Mar 17, 2023 | 3.570 | 3.630 | 3.450 | 3.460 | 185,614 | -0.15(-4.16%) |
Mar 16, 2023 | 3.500 | 3.640 | 3.400 | 3.610 | 196,720 | +0.08(+2.27%) |
Mar 15, 2023 | 3.690 | 3.740 | 3.500 | 3.530 | 226,268 | -0.21(-5.61%) |
Mar 14, 2023 | 3.760 | 3.835 | 3.630 | 3.740 | 214,335 | +0.12(+3.31%) |
Mar 13, 2023 | 3.740 | 3.850 | 3.600 | 3.620 | 301,024 | -0.12(-3.21%) |
Mar 10, 2023 | 3.770 | 3.885 | 3.710 | 3.740 | 199,921 | -0.02(-0.53%) |
Mar 09, 2023 | 3.930 | 4.000 | 3.720 | 3.760 | 218,714 | -0.17(-4.33%) |
Mar 08, 2023 | 3.780 | 3.980 | 3.770 | 3.930 | 127,125 | +0.13(+3.42%) |
Mar 07, 2023 | 3.920 | 3.967 | 3.770 | 3.800 | 207,958 | -0.06(-1.55%) |
Mar 06, 2023 | 4.200 | 4.200 | 3.810 | 3.860 | 427,492 | -0.36(-8.53%) |
Mar 03, 2023 | 4.480 | 4.480 | 4.160 | 4.220 | 409,465 | -0.01(-0.24%) |
Mar 02, 2023 | 4.310 | 4.409 | 4.202 | 4.230 | 113,192 | -0.07(-1.63%) |
Mar 01, 2023 | 4.150 | 4.390 | 4.135 | 4.300 | 186,109 | +0.25(+6.17%) |
Feb 28, 2023 | 4.200 | 4.230 | 4.030 | 4.050 | 119,862 | -0.16(-3.80%) |
Feb 27, 2023 | 3.990 | 4.250 | 3.940 | 4.210 | 175,153 | +0.23(+5.91%) |
Feb 24, 2023 | 3.910 | 4.020 | 3.820 | 3.975 | 165,693 | -0.03(-0.87%) |
Feb 23, 2023 | 3.950 | 4.080 | 3.850 | 4.010 | 212,789 | +0.11(+2.82%) |
Feb 22, 2023 | 4.140 | 4.200 | 3.880 | 3.900 | 350,767 | -0.21(-5.11%) |
Feb 21, 2023 | 4.440 | 4.490 | 4.070 | 4.110 | 319,432 | -0.34(-7.64%) |
Feb 17, 2023 | 4.410 | 4.450 | 4.260 | 4.450 | 176,983 | +0.07(+1.60%) |
Feb 16, 2023 | 4.420 | 4.518 | 4.370 | 4.380 | 107,847 | -0.11(-2.45%) |
Feb 15, 2023 | 4.260 | 4.570 | 4.260 | 4.490 | 252,865 | +0.16(+3.70%) |
Feb 14, 2023 | 4.260 | 4.385 | 4.230 | 4.330 | 93,676 | +0.04(+0.93%) |
Feb 13, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 113,851 | +0.09(+2.14%) |
Feb 10, 2023 | 4.160 | 4.310 | 4.130 | 4.200 | 96,137 | +0.02(+0.48%) |
Feb 09, 2023 | 4.260 | 4.320 | 4.154 | 4.180 | 128,894 | -0.05(-1.18%) |
Feb 08, 2023 | 4.300 | 4.320 | 4.205 | 4.230 | 142,823 | -0.09(-2.08%) |
Feb 07, 2023 | 4.390 | 4.450 | 4.280 | 4.320 | 241,146 | -0.14(-3.14%) |
Feb 06, 2023 | 4.440 | 4.560 | 4.390 | 4.460 | 277,192 | -0.01(-0.22%) |
Feb 03, 2023 | 4.400 | 4.620 | 4.400 | 4.470 | 278,901 | -0.01(-0.22%) |
Feb 02, 2023 | 4.500 | 4.640 | 4.410 | 4.480 | 312,768 | +0.04(+0.90%) |
Feb 01, 2023 | 4.310 | 4.520 | 4.270 | 4.440 | 162,368 | +0.10(+2.30%) |
Jan 31, 2023 | 4.270 | 4.405 | 4.240 | 4.340 | 123,922 | +0.08(+1.88%) |
Jan 30, 2023 | 4.280 | 4.450 | 4.230 | 4.260 | 117,119 | -0.05(-1.16%) |
Jan 27, 2023 | 4.110 | 4.430 | 4.110 | 4.310 | 240,312 | +0.17(+3.98%) |
Jan 26, 2023 | 4.160 | 4.200 | 4.060 | 4.145 | 154,699 | +0.02(+0.61%) |
Jan 25, 2023 | 4.270 | 4.300 | 4.050 | 4.120 | 415,683 | -0.22(-5.07%) |
Jan 24, 2023 | 4.510 | 4.560 | 4.220 | 4.340 | 493,170 | -0.19(-4.19%) |
Jan 23, 2023 | 4.550 | 4.590 | 4.410 | 4.530 | 274,131 | +0.00(+0.00%) |
Jan 20, 2023 | 4.420 | 4.550 | 4.380 | 4.530 | 281,736 | +0.13(+2.95%) |
Jan 19, 2023 | 4.410 | 4.500 | 4.290 | 4.400 | 195,392 | -0.01(-0.23%) |
Jan 18, 2023 | 4.400 | 4.525 | 4.320 | 4.410 | 233,523 | +0.01(+0.23%) |
Jan 17, 2023 | 4.480 | 4.480 | 4.270 | 4.400 | 332,534 | -0.03(-0.68%) |
Jan 13, 2023 | 4.430 | 4.550 | 4.365 | 4.430 | 156,097 | +0.00(+0.00%) |
Jan 12, 2023 | 4.340 | 4.496 | 4.200 | 4.430 | 202,914 | +0.10(+2.31%) |
Jan 11, 2023 | 4.450 | 4.450 | 4.230 | 4.330 | 288,428 | -0.10(-2.26%) |
Jan 10, 2023 | 4.400 | 4.520 | 4.400 | 4.430 | 112,014 | -0.01(-0.23%) |
Jan 09, 2023 | 4.600 | 4.730 | 4.420 | 4.440 | 288,896 | -0.17(-3.69%) |
Jan 06, 2023 | 4.460 | 4.740 | 4.350 | 4.610 | 378,481 | +0.17(+3.83%) |
Jan 05, 2023 | 4.280 | 4.500 | 4.250 | 4.440 | 256,876 | +0.09(+2.07%) |
Jan 04, 2023 | 4.180 | 4.480 | 4.140 | 4.350 | 430,384 | +0.17(+4.07%) |
Jan 03, 2023 | 4.270 | 4.350 | 4.120 | 4.180 | 232,960 | -0.04(-0.95%) |
Dec 30, 2022 | 3.920 | 4.240 | 3.900 | 4.220 | 278,737 | +0.25(+6.30%) |
Dec 29, 2022 | 3.830 | 4.090 | 3.590 | 3.970 | 525,289 | +0.18(+4.75%) |
Dec 28, 2022 | 3.850 | 3.960 | 3.750 | 3.790 | 209,757 | -0.06(-1.43%) |
Dec 27, 2022 | 4.050 | 4.094 | 3.840 | 3.845 | 147,306 | -0.27(-6.45%) |
Dec 23, 2022 | 4.010 | 4.110 | 3.910 | 4.110 | 125,191 | +0.15(+3.79%) |
Dec 22, 2022 | 3.910 | 3.980 | 3.832 | 3.960 | 93,894 | +0.01(+0.25%) |
Dec 21, 2022 | 3.970 | 4.060 | 3.900 | 3.950 | 102,528 | +0.03(+0.77%) |
Dec 20, 2022 | 3.780 | 3.990 | 3.720 | 3.920 | 119,818 | +0.13(+3.43%) |
Dec 19, 2022 | 4.020 | 4.080 | 3.770 | 3.790 | 275,326 | -0.28(-6.88%) |
Dec 16, 2022 | 4.130 | 4.155 | 3.980 | 4.070 | 211,416 | -0.07(-1.69%) |
Dec 15, 2022 | 4.060 | 4.170 | 4.050 | 4.140 | 93,046 | +0.04(+0.98%) |
Dec 14, 2022 | 4.070 | 4.170 | 4.030 | 4.100 | 145,323 | +0.04(+0.99%) |
Dec 13, 2022 | 4.140 | 4.160 | 4.010 | 4.060 | 195,002 | +0.07(+1.75%) |
Dec 12, 2022 | 3.780 | 4.040 | 3.765 | 3.990 | 198,149 | +0.21(+5.56%) |
Dec 09, 2022 | 3.770 | 3.860 | 3.700 | 3.780 | 89,725 | +0.00(+0.00%) |
Dec 08, 2022 | 4.000 | 4.000 | 3.690 | 3.780 | 257,537 | -0.19(-4.79%) |
Dec 07, 2022 | 3.970 | 4.046 | 3.875 | 3.970 | 157,234 | +0.01(+0.25%) |
Dec 06, 2022 | 4.420 | 4.420 | 3.960 | 3.960 | 431,480 | -0.42(-9.59%) |
Dec 05, 2022 | 4.460 | 4.550 | 4.300 | 4.380 | 244,131 | -0.07(-1.57%) |
Dec 02, 2022 | 4.280 | 4.580 | 4.160 | 4.450 | 299,527 | +0.16(+3.73%) |