Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.004 | 3.047 | 2.966 | 2.966 | 783,288 | +0.01(+0.32%) |
Sep 28, 2023 | 3.004 | 3.033 | 2.943 | 2.957 | 592,862 | -0.05(-1.58%) |
Sep 27, 2023 | 2.947 | 3.023 | 2.905 | 3.004 | 749,935 | +0.07(+2.26%) |
Sep 26, 2023 | 2.976 | 3.042 | 2.933 | 2.938 | 527,840 | -0.06(-1.90%) |
Sep 25, 2023 | 2.928 | 3.014 | 2.971 | 2.995 | 583,319 | +0.04(+1.28%) |
Sep 22, 2023 | 2.976 | 2.985 | 2.928 | 2.957 | 911,390 | -0.01(-0.32%) |
Sep 21, 2023 | 2.947 | 2.995 | 2.890 | 2.966 | 1,128,546 | -0.02(-0.63%) |
Sep 20, 2023 | 3.042 | 3.085 | 2.976 | 2.985 | 796,388 | -0.03(-0.94%) |
Sep 19, 2023 | 3.127 | 3.170 | 3.009 | 3.014 | 749,715 | -0.13(-4.22%) |
Sep 18, 2023 | 3.127 | 3.156 | 3.070 | 3.146 | 1,136,816 | +0.04(+1.22%) |
Sep 15, 2023 | 3.184 | 3.213 | 3.108 | 3.108 | 1,386,856 | -0.08(-2.38%) |
Sep 14, 2023 | 3.175 | 3.232 | 3.165 | 3.184 | 1,023,784 | +0.03(+0.90%) |
Sep 13, 2023 | 3.175 | 3.241 | 3.156 | 3.156 | 1,165,313 | -0.10(-3.20%) |
Sep 12, 2023 | 3.150 | 3.265 | 3.131 | 3.260 | 2,112,755 | +0.07(+2.31%) |
Sep 11, 2023 | 3.140 | 3.196 | 3.124 | 3.186 | 739,056 | +0.06(+2.07%) |
Sep 08, 2023 | 3.131 | 3.162 | 3.113 | 3.122 | 497,917 | +0.01(+0.30%) |
Sep 07, 2023 | 3.186 | 3.205 | 3.113 | 3.113 | 1,943,462 | -0.06(-1.74%) |
Sep 06, 2023 | 3.205 | 3.214 | 3.140 | 3.168 | 633,169 | -0.04(-1.15%) |
Sep 05, 2023 | 3.297 | 3.338 | 3.186 | 3.205 | 797,894 | -0.11(-3.33%) |
Sep 01, 2023 | 3.315 | 3.370 | 3.315 | 3.315 | 561,016 | +0.01(+0.28%) |
Aug 31, 2023 | 3.352 | 3.361 | 3.283 | 3.306 | 703,388 | +0.02(+0.56%) |
Aug 30, 2023 | 3.352 | 3.361 | 3.274 | 3.288 | 653,202 | -0.06(-1.65%) |
Aug 29, 2023 | 3.306 | 3.371 | 3.278 | 3.343 | 1,016,371 | +0.05(+1.40%) |
Aug 28, 2023 | 3.214 | 3.315 | 3.214 | 3.297 | 719,662 | +0.10(+3.17%) |
Aug 25, 2023 | 3.223 | 3.237 | 3.177 | 3.196 | 514,995 | +0.00(+0.00%) |
Aug 24, 2023 | 3.159 | 3.214 | 3.154 | 3.196 | 633,955 | +0.02(+0.58%) |
Aug 23, 2023 | 3.159 | 3.196 | 3.133 | 3.177 | 524,545 | +0.02(+0.58%) |
Aug 22, 2023 | 3.159 | 3.177 | 3.122 | 3.159 | 632,478 | +0.00(+0.00%) |
Aug 21, 2023 | 3.196 | 3.200 | 3.140 | 3.159 | 536,527 | -0.03(-0.87%) |
Aug 18, 2023 | 3.205 | 3.223 | 3.177 | 3.186 | 609,771 | -0.04(-1.14%) |
Aug 17, 2023 | 3.196 | 3.288 | 3.177 | 3.223 | 576,848 | +0.02(+0.57%) |
Aug 16, 2023 | 3.205 | 3.228 | 3.168 | 3.205 | 692,029 | -0.01(-0.29%) |
Aug 15, 2023 | 3.232 | 3.278 | 3.205 | 3.214 | 676,976 | -0.04(-1.13%) |
Aug 14, 2023 | 3.269 | 3.284 | 3.196 | 3.251 | 550,291 | -0.03(-0.84%) |
Aug 11, 2023 | 3.251 | 3.297 | 3.223 | 3.278 | 1,009,886 | +0.02(+0.57%) |
Aug 10, 2023 | 3.223 | 3.269 | 3.205 | 3.260 | 755,423 | +0.06(+2.02%) |
Aug 09, 2023 | 3.223 | 3.244 | 3.177 | 3.196 | 1,432,041 | -0.02(-0.57%) |
Aug 08, 2023 | 3.196 | 3.228 | 3.131 | 3.214 | 1,796,322 | -0.01(-0.29%) |
Aug 07, 2023 | 3.269 | 3.334 | 3.205 | 3.223 | 1,015,677 | -0.04(-1.13%) |
Aug 04, 2023 | 3.251 | 3.288 | 3.219 | 3.260 | 1,215,101 | +0.03(+0.85%) |
Aug 03, 2023 | 3.306 | 3.384 | 3.223 | 3.232 | 2,022,728 | -0.12(-3.57%) |
Aug 02, 2023 | 3.361 | 3.389 | 3.306 | 3.352 | 1,533,187 | -0.04(-1.09%) |
Aug 01, 2023 | 3.453 | 3.472 | 3.371 | 3.389 | 1,757,563 | -0.09(-2.65%) |
Jul 31, 2023 | 3.435 | 3.559 | 3.435 | 3.481 | 1,483,763 | +0.03(+0.80%) |
Jul 28, 2023 | 3.398 | 3.499 | 3.398 | 3.453 | 923,802 | +0.07(+2.18%) |
Jul 27, 2023 | 3.352 | 3.545 | 3.324 | 3.380 | 1,781,148 | -0.15(-4.18%) |
Jul 26, 2023 | 3.619 | 3.647 | 3.509 | 3.527 | 1,159,308 | -0.06(-1.80%) |
Jul 25, 2023 | 3.472 | 3.619 | 3.472 | 3.592 | 1,421,247 | +0.13(+3.72%) |
Jul 24, 2023 | 3.490 | 3.490 | 3.426 | 3.463 | 765,648 | +0.02(+0.53%) |
Jul 21, 2023 | 3.417 | 3.453 | 3.372 | 3.444 | 547,147 | +0.06(+1.63%) |
Jul 20, 2023 | 3.417 | 3.430 | 3.384 | 3.389 | 576,579 | -0.02(-0.54%) |
Jul 19, 2023 | 3.371 | 3.412 | 3.334 | 3.407 | 946,749 | +0.07(+2.21%) |
Jul 18, 2023 | 3.315 | 3.334 | 3.278 | 3.334 | 807,020 | +0.04(+1.12%) |
Jul 17, 2023 | 3.361 | 3.407 | 3.242 | 3.297 | 1,182,390 | -0.10(-2.98%) |
Jul 14, 2023 | 3.527 | 3.527 | 3.371 | 3.398 | 1,362,682 | -0.13(-3.66%) |
Jul 13, 2023 | 3.435 | 3.527 | 3.398 | 3.527 | 1,182,453 | +0.09(+2.68%) |
Jul 12, 2023 | 3.444 | 3.453 | 3.352 | 3.435 | 889,296 | +0.05(+1.36%) |
Jul 11, 2023 | 3.242 | 3.389 | 3.196 | 3.389 | 1,635,873 | +0.16(+4.84%) |
Jul 10, 2023 | 3.398 | 3.430 | 3.232 | 3.232 | 2,352,405 | -0.29(-8.36%) |
Jul 07, 2023 | 3.481 | 3.592 | 3.435 | 3.527 | 1,694,471 | +0.10(+2.96%) |
Jul 06, 2023 | 3.361 | 3.426 | 3.306 | 3.426 | 662,709 | +0.02(+0.54%) |
Jul 05, 2023 | 3.490 | 3.536 | 3.389 | 3.407 | 1,468,295 | -0.17(-4.64%) |
Jul 03, 2023 | 3.490 | 3.573 | 3.449 | 3.573 | 790,411 | +0.11(+3.19%) |
Jun 30, 2023 | 3.407 | 3.490 | 3.384 | 3.463 | 1,591,971 | +0.10(+3.01%) |
Jun 29, 2023 | 3.242 | 3.371 | 3.168 | 3.361 | 1,855,632 | +0.12(+3.69%) |
Jun 28, 2023 | 3.223 | 3.251 | 3.113 | 3.242 | 1,663,800 | +0.00(+0.00%) |
Jun 27, 2023 | 3.131 | 3.306 | 3.094 | 3.242 | 1,508,764 | +0.11(+3.53%) |
Jun 26, 2023 | 3.085 | 3.186 | 3.085 | 3.131 | 1,806,772 | +0.06(+1.80%) |
Jun 23, 2023 | 3.140 | 3.175 | 3.048 | 3.076 | 3,821,934 | -0.13(-4.02%) |
Jun 22, 2023 | 3.205 | 3.237 | 3.122 | 3.205 | 1,835,342 | +0.00(+0.00%) |
Jun 21, 2023 | 3.278 | 3.306 | 3.205 | 3.205 | 1,236,655 | -0.07(-2.25%) |
Jun 20, 2023 | 3.417 | 3.417 | 3.251 | 3.278 | 2,083,799 | -0.17(-4.81%) |
Jun 16, 2023 | 3.407 | 3.490 | 3.384 | 3.444 | 2,265,792 | +0.04(+1.08%) |
Jun 15, 2023 | 3.315 | 3.435 | 3.315 | 3.407 | 1,199,702 | -0.03(-0.80%) |
May 08, 2023 | 3.363 | 3.435 | 3.336 | 3.435 | 1,179,892 | +0.10(+2.96%) |
May 05, 2023 | 3.354 | 3.399 | 3.283 | 3.336 | 1,348,063 | +0.02(+0.54%) |
May 04, 2023 | 3.327 | 3.417 | 3.300 | 3.318 | 1,110,503 | -0.03(-0.80%) |
May 03, 2023 | 3.426 | 3.480 | 3.336 | 3.345 | 1,045,929 | -0.09(-2.61%) |
May 02, 2023 | 3.516 | 3.516 | 3.399 | 3.435 | 1,873,983 | -0.09(-2.54%) |
May 01, 2023 | 3.632 | 3.704 | 3.507 | 3.525 | 1,534,687 | -0.13(-3.68%) |
Apr 28, 2023 | 3.605 | 3.848 | 3.605 | 3.659 | 2,570,040 | +0.05(+1.49%) |
Apr 27, 2023 | 3.103 | 3.655 | 3.103 | 3.605 | 3,218,253 | +0.50(+16.19%) |
Apr 26, 2023 | 3.157 | 3.211 | 3.085 | 3.103 | 1,610,684 | -0.08(-2.54%) |
Apr 25, 2023 | 3.274 | 3.300 | 3.157 | 3.184 | 1,495,056 | -0.09(-2.74%) |
Apr 24, 2023 | 3.265 | 3.296 | 3.238 | 3.274 | 1,232,226 | +0.03(+0.83%) |
Apr 21, 2023 | 3.202 | 3.269 | 3.184 | 3.247 | 1,390,833 | +0.03(+0.84%) |
Apr 20, 2023 | 3.229 | 3.247 | 3.193 | 3.220 | 939,008 | -0.02(-0.55%) |
Apr 19, 2023 | 3.256 | 3.283 | 3.157 | 3.238 | 1,744,396 | -0.02(-0.55%) |
Apr 18, 2023 | 3.247 | 3.318 | 3.215 | 3.256 | 1,820,896 | +0.03(+0.83%) |
Apr 17, 2023 | 3.238 | 3.291 | 3.188 | 3.229 | 3,945,716 | +0.00(+0.00%) |
Apr 14, 2023 | 3.327 | 3.336 | 3.211 | 3.229 | 2,399,340 | -0.09(-2.70%) |
Apr 13, 2023 | 3.300 | 3.404 | 3.291 | 3.318 | 1,923,087 | +0.03(+0.82%) |
Apr 12, 2023 | 3.453 | 3.457 | 3.238 | 3.291 | 2,320,655 | -0.13(-3.93%) |
Apr 11, 2023 | 3.444 | 3.525 | 3.417 | 3.426 | 950,238 | +0.00(+0.00%) |
Apr 10, 2023 | 3.309 | 3.462 | 3.265 | 3.426 | 1,184,893 | +0.11(+3.24%) |
Apr 06, 2023 | 3.435 | 3.435 | 3.274 | 3.318 | 1,687,039 | -0.13(-3.65%) |
Apr 05, 2023 | 3.444 | 3.489 | 3.404 | 3.444 | 1,364,235 | +0.03(+0.79%) |
Apr 04, 2023 | 3.695 | 3.713 | 3.395 | 3.417 | 1,416,379 | -0.29(-7.75%) |
Apr 03, 2023 | 3.677 | 3.744 | 3.605 | 3.704 | 8,829,963 | +0.04(+1.23%) |
Mar 31, 2023 | 3.596 | 3.668 | 3.570 | 3.659 | 861,452 | +0.06(+1.75%) |
Mar 30, 2023 | 3.614 | 3.623 | 3.552 | 3.596 | 945,752 | +0.04(+1.26%) |
Mar 29, 2023 | 3.507 | 3.587 | 3.498 | 3.552 | 854,215 | +0.07(+2.06%) |
Mar 28, 2023 | 3.417 | 3.489 | 3.417 | 3.480 | 620,902 | +0.04(+1.31%) |
Mar 27, 2023 | 3.390 | 3.453 | 3.372 | 3.435 | 1,305,952 | +0.04(+1.32%) |
Mar 24, 2023 | 3.327 | 3.390 | 3.277 | 3.390 | 900,588 | +0.04(+1.07%) |
Mar 23, 2023 | 3.408 | 3.471 | 3.305 | 3.354 | 1,947,914 | -0.04(-1.06%) |
Mar 22, 2023 | 3.408 | 3.493 | 3.359 | 3.390 | 1,325,086 | -0.02(-0.53%) |
Mar 21, 2023 | 3.390 | 3.439 | 3.354 | 3.408 | 1,350,762 | +0.07(+2.15%) |
Mar 20, 2023 | 3.507 | 3.525 | 3.327 | 3.336 | 2,852,825 | -0.13(-3.88%) |
Mar 17, 2023 | 3.552 | 3.552 | 3.399 | 3.471 | 4,316,294 | -0.07(-2.03%) |
Mar 16, 2023 | 3.507 | 3.587 | 3.417 | 3.543 | 1,933,028 | +0.01(+0.25%) |
Mar 15, 2023 | 3.605 | 3.659 | 3.516 | 3.534 | 1,977,337 | -0.15(-4.14%) |
Mar 14, 2023 | 3.740 | 3.740 | 3.637 | 3.686 | 1,723,347 | +0.01(+0.24%) |
Mar 13, 2023 | 3.677 | 3.758 | 3.610 | 3.677 | 1,307,700 | -0.02(-0.49%) |
Mar 10, 2023 | 3.835 | 3.835 | 3.643 | 3.695 | 2,221,953 | -0.17(-4.31%) |
Mar 09, 2023 | 3.844 | 3.901 | 3.831 | 3.861 | 1,251,371 | +0.00(+0.00%) |
Mar 08, 2023 | 3.800 | 3.870 | 3.748 | 3.861 | 3,013,491 | +0.06(+1.61%) |
Mar 07, 2023 | 3.931 | 3.953 | 3.774 | 3.800 | 1,618,097 | -0.16(-3.98%) |
Mar 06, 2023 | 4.072 | 4.115 | 3.923 | 3.958 | 1,993,350 | -0.08(-1.95%) |
Mar 03, 2023 | 4.019 | 4.115 | 3.993 | 4.037 | 2,586,241 | +0.05(+1.32%) |
Mar 02, 2023 | 3.984 | 4.032 | 3.914 | 3.984 | 5,515,719 | -0.03(-0.66%) |
Mar 01, 2023 | 4.185 | 4.212 | 3.872 | 4.010 | 7,895,240 | -0.21(-4.98%) |
Feb 28, 2023 | 4.264 | 4.404 | 4.194 | 4.220 | 2,011,752 | -0.03(-0.62%) |
Feb 27, 2023 | 4.422 | 4.439 | 4.194 | 4.247 | 2,241,937 | -0.18(-4.15%) |
Feb 24, 2023 | 4.387 | 4.482 | 4.334 | 4.431 | 1,405,302 | -0.05(-1.17%) |
Feb 23, 2023 | 4.422 | 4.606 | 4.273 | 4.483 | 4,227,886 | -0.27(-5.71%) |
Feb 22, 2023 | 4.728 | 4.803 | 4.705 | 4.755 | 1,584,714 | +0.04(+0.93%) |
Feb 21, 2023 | 4.798 | 4.838 | 4.702 | 4.711 | 1,207,364 | -0.12(-2.54%) |
Feb 17, 2023 | 4.868 | 4.912 | 4.798 | 4.833 | 1,235,466 | -0.04(-0.72%) |
Feb 16, 2023 | 4.903 | 4.965 | 4.868 | 4.868 | 1,097,750 | -0.10(-1.94%) |
Feb 15, 2023 | 4.816 | 4.987 | 4.790 | 4.965 | 1,360,821 | +0.11(+2.35%) |
Feb 14, 2023 | 4.790 | 4.899 | 4.770 | 4.851 | 1,836,619 | +0.07(+1.47%) |
Feb 13, 2023 | 4.641 | 4.829 | 4.610 | 4.781 | 4,113,907 | +0.15(+3.21%) |
Feb 10, 2023 | 4.614 | 4.693 | 4.571 | 4.632 | 895,072 | -0.01(-0.19%) |
Feb 09, 2023 | 4.790 | 4.816 | 4.641 | 4.641 | 718,533 | -0.11(-2.21%) |
Feb 08, 2023 | 4.798 | 4.846 | 4.728 | 4.746 | 570,888 | -0.07(-1.45%) |
Feb 07, 2023 | 4.860 | 4.938 | 4.755 | 4.816 | 754,892 | -0.06(-1.26%) |
Feb 06, 2023 | 4.938 | 4.938 | 4.833 | 4.877 | 970,567 | -0.06(-1.24%) |
Feb 03, 2023 | 5.052 | 5.105 | 4.925 | 4.938 | 2,015,962 | -0.15(-2.93%) |
Feb 02, 2023 | 5.079 | 5.166 | 4.932 | 5.087 | 1,590,384 | +0.04(+0.69%) |
Feb 01, 2023 | 4.903 | 5.105 | 4.903 | 5.052 | 1,397,803 | +0.13(+2.67%) |
Jan 31, 2023 | 4.851 | 4.956 | 4.816 | 4.921 | 1,151,589 | +0.10(+2.00%) |
Jan 30, 2023 | 4.825 | 4.886 | 4.798 | 4.825 | 751,616 | -0.04(-0.72%) |
Jan 27, 2023 | 4.746 | 4.921 | 4.728 | 4.860 | 886,769 | +0.09(+1.83%) |
Jan 26, 2023 | 4.825 | 4.877 | 4.715 | 4.772 | 851,324 | -0.03(-0.55%) |
Jan 25, 2023 | 4.833 | 4.866 | 4.685 | 4.798 | 1,144,402 | -0.08(-1.62%) |
Jan 24, 2023 | 4.895 | 4.930 | 4.768 | 4.877 | 1,168,962 | -0.01(-0.18%) |
Jan 23, 2023 | 4.860 | 4.921 | 4.781 | 4.886 | 1,316,809 | +0.04(+0.72%) |
Jan 20, 2023 | 4.676 | 4.868 | 4.654 | 4.851 | 1,097,193 | +0.18(+3.75%) |
Jan 19, 2023 | 4.649 | 4.702 | 4.588 | 4.676 | 995,089 | -0.03(-0.56%) |
Jan 18, 2023 | 4.614 | 4.772 | 4.606 | 4.702 | 1,170,516 | +0.11(+2.29%) |
Jan 17, 2023 | 4.623 | 4.658 | 4.518 | 4.597 | 1,021,884 | -0.02(-0.38%) |
Jan 13, 2023 | 4.579 | 4.641 | 4.536 | 4.614 | 1,204,234 | +0.04(+0.76%) |
Jan 12, 2023 | 4.711 | 4.724 | 4.553 | 4.579 | 1,499,566 | -0.10(-2.06%) |
Jan 11, 2023 | 4.790 | 4.825 | 4.632 | 4.676 | 1,231,200 | -0.11(-2.20%) |
Jan 10, 2023 | 4.798 | 4.833 | 4.706 | 4.781 | 3,059,552 | -0.01(-0.18%) |
Jan 09, 2023 | 4.597 | 4.851 | 4.597 | 4.790 | 3,071,022 | +0.23(+4.99%) |
Jan 06, 2023 | 4.579 | 4.628 | 4.518 | 4.562 | 3,025,538 | -0.01(-0.19%) |
Jan 05, 2023 | 4.396 | 4.614 | 4.374 | 4.571 | 3,597,302 | +0.12(+2.76%) |
Jan 04, 2023 | 4.439 | 4.588 | 4.387 | 4.448 | 2,224,110 | +0.06(+1.40%) |
Jan 03, 2023 | 4.229 | 4.387 | 4.229 | 4.387 | 2,356,310 | +0.18(+4.16%) |
Dec 30, 2022 | 4.185 | 4.361 | 4.159 | 4.212 | 1,505,704 | +0.01(+0.21%) |
Dec 29, 2022 | 4.133 | 4.255 | 4.133 | 4.203 | 1,681,087 | +0.11(+2.78%) |
Dec 28, 2022 | 4.177 | 4.264 | 4.050 | 4.089 | 2,387,468 | -0.09(-2.10%) |
Dec 27, 2022 | 4.168 | 4.212 | 4.076 | 4.177 | 3,204,391 | +0.02(+0.42%) |
Dec 23, 2022 | 4.115 | 4.212 | 4.089 | 4.159 | 2,433,419 | +0.08(+1.93%) |
Dec 22, 2022 | 4.177 | 4.216 | 4.002 | 4.080 | 2,142,187 | -0.14(-3.32%) |
Dec 21, 2022 | 3.853 | 4.234 | 3.796 | 4.220 | 7,781,588 | +0.41(+10.80%) |
Dec 20, 2022 | 3.975 | 4.028 | 3.800 | 3.809 | 2,873,425 | -0.12(-3.12%) |
Dec 19, 2022 | 3.958 | 3.993 | 3.905 | 3.931 | 1,651,237 | -0.05(-1.32%) |
Dec 16, 2022 | 4.072 | 4.107 | 3.953 | 3.984 | 1,905,067 | -0.12(-2.99%) |
Dec 15, 2022 | 4.177 | 4.286 | 4.098 | 4.107 | 1,718,851 | +0.07(+1.74%) |
Dec 14, 2022 | 3.853 | 4.115 | 3.853 | 4.037 | 1,968,356 | +0.18(+4.77%) |
Dec 13, 2022 | 4.063 | 4.115 | 3.835 | 3.853 | 2,891,683 | -0.11(-2.87%) |
Dec 12, 2022 | 4.019 | 4.037 | 3.931 | 3.967 | 1,552,037 | -0.05(-1.31%) |
Dec 09, 2022 | 4.019 | 4.080 | 3.949 | 4.019 | 1,221,632 | -0.01(-0.22%) |
Dec 08, 2022 | 4.028 | 4.124 | 4.006 | 4.028 | 2,336,640 | +0.02(+0.44%) |
Dec 07, 2022 | 4.037 | 4.159 | 4.002 | 4.010 | 2,888,425 | -0.02(-0.43%) |
Dec 06, 2022 | 3.809 | 4.054 | 3.783 | 4.028 | 4,746,734 | +0.25(+6.48%) |
Dec 05, 2022 | 3.940 | 3.949 | 3.765 | 3.783 | 1,707,594 | -0.20(-5.05%) |
Dec 02, 2022 | 3.931 | 4.050 | 3.861 | 3.984 | 1,768,673 | +0.04(+0.89%) |
Dec 01, 2022 | 3.949 | 3.993 | 3.870 | 3.949 | 1,912,251 | +0.04(+0.89%) |
Nov 30, 2022 | 3.783 | 3.931 | 3.783 | 3.914 | 5,788,851 | +0.10(+2.52%) |
Nov 29, 2022 | 3.809 | 3.853 | 3.686 | 3.818 | 2,385,530 | +0.01(+0.23%) |
Nov 28, 2022 | 3.931 | 3.940 | 3.765 | 3.809 | 1,383,637 | -0.18(-4.40%) |
Nov 25, 2022 | 3.905 | 4.023 | 3.905 | 3.984 | 555,574 | +0.05(+1.34%) |
Nov 23, 2022 | 3.861 | 3.945 | 3.826 | 3.931 | 1,254,341 | +0.08(+2.05%) |
Nov 22, 2022 | 3.853 | 3.931 | 3.822 | 3.853 | 1,020,133 | +0.02(+0.46%) |
Nov 21, 2022 | 3.861 | 3.905 | 3.805 | 3.835 | 1,458,224 | -0.07(-1.79%) |
Nov 18, 2022 | 3.879 | 3.949 | 3.853 | 3.905 | 1,493,248 | +0.07(+1.83%) |
Nov 17, 2022 | 3.774 | 3.850 | 3.734 | 3.835 | 1,027,789 | +0.02(+0.46%) |
Nov 16, 2022 | 3.870 | 3.896 | 3.765 | 3.818 | 1,761,194 | -0.07(-1.80%) |
Nov 15, 2022 | 4.072 | 4.107 | 3.826 | 3.888 | 1,429,204 | -0.08(-1.99%) |
Nov 14, 2022 | 4.107 | 4.128 | 3.923 | 3.967 | 3,663,895 | -0.17(-4.03%) |
Nov 11, 2022 | 3.984 | 4.155 | 3.977 | 4.133 | 3,094,133 | +0.25(+6.55%) |
Nov 10, 2022 | 3.819 | 3.892 | 3.802 | 3.879 | 6,069,098 | +0.20(+5.35%) |
Nov 09, 2022 | 3.808 | 3.808 | 3.669 | 3.682 | 932,407 | -0.14(-3.72%) |
Nov 08, 2022 | 3.808 | 3.866 | 3.745 | 3.824 | 931,212 | +0.00(+0.00%) |
Nov 07, 2022 | 3.598 | 3.824 | 3.598 | 3.824 | 2,394,661 | +0.24(+6.78%) |
Nov 04, 2022 | 3.690 | 3.732 | 3.464 | 3.582 | 1,411,768 | -0.05(-1.38%) |
Nov 03, 2022 | 3.582 | 3.724 | 3.548 | 3.632 | 1,019,193 | +0.05(+1.40%) |
Nov 02, 2022 | 3.682 | 3.690 | 3.536 | 3.582 | 1,548,602 | -0.10(-2.73%) |
Nov 01, 2022 | 3.757 | 3.816 | 3.674 | 3.682 | 1,934,653 | -0.03(-0.90%) |
Oct 31, 2022 | 3.473 | 3.715 | 3.473 | 3.715 | 2,070,187 | +0.22(+6.22%) |
Oct 28, 2022 | 3.297 | 3.527 | 3.276 | 3.498 | 3,108,324 | +0.17(+5.03%) |
Oct 27, 2022 | 3.456 | 3.531 | 3.356 | 3.331 | 2,649,920 | -0.33(-9.13%) |
Oct 26, 2022 | 3.732 | 3.824 | 3.634 | 3.665 | 1,260,834 | -0.10(-2.67%) |
Oct 25, 2022 | 3.841 | 3.900 | 3.678 | 3.766 | 1,930,930 | -0.15(-3.85%) |
Oct 24, 2022 | 3.983 | 4.008 | 3.891 | 3.916 | 881,714 | -0.06(-1.47%) |
Oct 21, 2022 | 3.958 | 3.992 | 3.866 | 3.975 | 882,367 | +0.08(+1.93%) |
Oct 20, 2022 | 4.017 | 4.054 | 3.874 | 3.900 | 1,299,316 | -0.07(-1.69%) |
Oct 19, 2022 | 3.925 | 4.008 | 3.891 | 3.967 | 758,445 | -0.03(-0.63%) |
Oct 18, 2022 | 4.033 | 4.134 | 3.925 | 3.992 | 759,946 | +0.06(+1.49%) |
Oct 17, 2022 | 3.891 | 4.042 | 3.891 | 3.933 | 1,155,525 | +0.12(+3.07%) |
Oct 14, 2022 | 3.908 | 3.916 | 3.795 | 3.816 | 1,369,221 | -0.19(-4.80%) |
Oct 13, 2022 | 3.925 | 4.130 | 3.854 | 4.008 | 1,207,430 | -0.02(-0.42%) |
Oct 12, 2022 | 4.008 | 4.075 | 3.975 | 4.025 | 1,239,784 | +0.01(+0.21%) |
Oct 11, 2022 | 4.025 | 4.099 | 3.951 | 4.017 | 1,060,119 | -0.03(-0.81%) |
Oct 10, 2022 | 4.000 | 4.095 | 3.984 | 4.050 | 694,551 | +0.06(+1.44%) |
Oct 07, 2022 | 4.017 | 4.021 | 3.887 | 3.992 | 3,640,388 | -0.10(-2.40%) |
Oct 06, 2022 | 4.222 | 4.320 | 4.074 | 4.091 | 881,229 | -0.12(-2.92%) |
Oct 05, 2022 | 4.131 | 4.254 | 4.115 | 4.213 | 1,527,313 | -0.01(-0.19%) |
Oct 04, 2022 | 4.172 | 4.328 | 4.144 | 4.222 | 1,677,827 | +0.13(+3.21%) |