Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.730 | 2.990 | 2.673 | 2.950 | 40,201 | +0.23(+8.46%) |
Aug 30, 2023 | 2.620 | 2.730 | 2.530 | 2.720 | 48,226 | +0.14(+5.43%) |
Aug 29, 2023 | 2.340 | 2.670 | 2.340 | 2.580 | 64,278 | +0.24(+10.26%) |
Aug 28, 2023 | 2.380 | 2.540 | 2.330 | 2.340 | 36,516 | -0.11(-4.49%) |
Aug 25, 2023 | 2.540 | 2.600 | 2.400 | 2.450 | 98,577 | -0.10(-3.92%) |
Aug 24, 2023 | 2.650 | 2.750 | 2.450 | 2.550 | 75,460 | -0.12(-4.49%) |
Aug 23, 2023 | 2.580 | 2.890 | 2.460 | 2.670 | 242,870 | -0.02(-0.74%) |
Aug 22, 2023 | 2.980 | 3.140 | 2.660 | 2.690 | 549,004 | -0.12(-4.27%) |
Aug 21, 2023 | 2.790 | 3.130 | 2.740 | 2.810 | 402,065 | -0.03(-1.06%) |
Aug 18, 2023 | 2.750 | 3.200 | 2.695 | 2.840 | 201,639 | +0.06(+2.16%) |
Aug 17, 2023 | 2.660 | 2.800 | 2.520 | 2.780 | 86,734 | +0.11(+4.12%) |
Aug 16, 2023 | 2.630 | 2.790 | 2.590 | 2.670 | 90,549 | -0.02(-0.74%) |
Aug 15, 2023 | 2.670 | 2.900 | 2.620 | 2.690 | 192,012 | -0.07(-2.54%) |
Aug 14, 2023 | 2.710 | 2.800 | 2.580 | 2.760 | 141,615 | -0.05(-1.78%) |
Aug 11, 2023 | 2.770 | 2.910 | 2.410 | 2.810 | 520,738 | -0.06(-2.09%) |
Aug 10, 2023 | 3.220 | 3.250 | 2.650 | 2.870 | 1,245,917 | -0.33(-10.31%) |
Aug 09, 2023 | 1.860 | 4.840 | 1.860 | 3.200 | 26,094,474 | +1.27(+65.80%) |
Aug 08, 2023 | 2.000 | 2.035 | 1.880 | 1.930 | 67,335 | -0.06(-3.02%) |
Aug 07, 2023 | 2.150 | 2.220 | 1.990 | 1.990 | 38,775 | -0.21(-9.55%) |
Aug 04, 2023 | 2.380 | 2.380 | 2.130 | 2.200 | 75,411 | -0.20(-8.47%) |
Aug 03, 2023 | 2.550 | 2.640 | 2.360 | 2.404 | 63,550 | -0.22(-8.26%) |
Aug 02, 2023 | 2.910 | 2.910 | 2.520 | 2.620 | 65,333 | -0.29(-9.97%) |
Aug 01, 2023 | 3.040 | 3.050 | 2.850 | 2.910 | 57,854 | -0.17(-5.52%) |
Jul 31, 2023 | 3.120 | 3.150 | 2.985 | 3.080 | 61,478 | -0.08(-2.53%) |
Jul 28, 2023 | 3.270 | 3.490 | 2.950 | 3.160 | 135,148 | -0.23(-6.78%) |
Jul 27, 2023 | 3.370 | 3.690 | 3.160 | 3.390 | 340,102 | -0.14(-3.97%) |
Jul 26, 2023 | 3.550 | 5.490 | 3.200 | 3.530 | 5,897,020 | +0.08(+2.19%) |
Jul 25, 2023 | 3.502 | 3.723 | 3.091 | 3.454 | 98,853 | -0.13(-3.70%) |
Jul 24, 2023 | 3.655 | 3.759 | 3.587 | 3.587 | 11,679 | -0.12(-3.21%) |
Jul 21, 2023 | 3.740 | 3.740 | 3.420 | 3.706 | 13,262 | +0.25(+7.39%) |
Jul 20, 2023 | 3.847 | 3.847 | 3.378 | 3.451 | 24,563 | -0.19(-5.14%) |
Jul 19, 2023 | 3.740 | 3.876 | 3.624 | 3.638 | 23,329 | -0.13(-3.56%) |
Jul 18, 2023 | 3.692 | 3.842 | 3.612 | 3.772 | 18,667 | -0.04(-1.16%) |
Jul 17, 2023 | 3.757 | 3.896 | 3.672 | 3.817 | 15,644 | -0.09(-2.35%) |
Jul 14, 2023 | 3.740 | 3.910 | 3.604 | 3.908 | 30,067 | +0.17(+4.50%) |
Jul 13, 2023 | 3.944 | 3.944 | 3.686 | 3.740 | 25,178 | -0.11(-2.78%) |
Jul 12, 2023 | 4.080 | 4.041 | 3.740 | 3.847 | 30,500 | -0.20(-5.00%) |
Jul 11, 2023 | 4.073 | 4.165 | 3.852 | 4.049 | 35,758 | -0.05(-1.16%) |
Jul 10, 2023 | 4.080 | 4.299 | 3.947 | 4.097 | 47,993 | -0.09(-2.11%) |
Jul 07, 2023 | 3.998 | 4.571 | 3.912 | 4.185 | 107,579 | +0.19(+4.68%) |
Jul 06, 2023 | 3.976 | 4.109 | 3.830 | 3.998 | 20,442 | -0.12(-2.81%) |
Jul 05, 2023 | 3.956 | 4.114 | 3.842 | 4.114 | 30,945 | +0.04(+0.88%) |
Jul 03, 2023 | 4.131 | 4.163 | 3.910 | 4.078 | 26,825 | +0.02(+0.59%) |
Jun 30, 2023 | 3.760 | 4.077 | 3.740 | 4.054 | 42,419 | +0.03(+0.63%) |
Jun 29, 2023 | 4.420 | 4.420 | 3.740 | 4.029 | 98,807 | -0.22(-5.20%) |
Jun 28, 2023 | 4.303 | 4.417 | 3.655 | 4.250 | 188,028 | -0.34(-7.37%) |
Jun 27, 2023 | 5.719 | 5.780 | 4.267 | 4.588 | 554,084 | -1.53(-25.03%) |
Jun 26, 2023 | 5.049 | 9.010 | 4.335 | 6.120 | 10,788,126 | +2.74(+80.90%) |
Jun 23, 2023 | 3.546 | 3.723 | 2.730 | 3.383 | 46,320 | -0.31(-8.42%) |
Jun 22, 2023 | 3.570 | 3.704 | 3.434 | 3.694 | 4,471 | -0.04(-1.00%) |
Jun 21, 2023 | 3.748 | 3.908 | 3.400 | 3.732 | 13,011 | -0.09(-2.44%) |
Jun 20, 2023 | 3.910 | 3.951 | 3.740 | 3.825 | 25,519 | -0.12(-3.02%) |
Jun 16, 2023 | 4.002 | 4.080 | 3.910 | 3.944 | 5,143 | -0.05(-1.23%) |
Jun 15, 2023 | 3.910 | 4.080 | 3.859 | 3.993 | 5,584 | +0.02(+0.60%) |
Jun 14, 2023 | 3.765 | 4.063 | 3.765 | 3.970 | 2,014 | +0.06(+1.48%) |
Jun 13, 2023 | 4.058 | 4.065 | 3.456 | 3.912 | 5,663 | -0.15(-3.72%) |
Jun 12, 2023 | 4.080 | 4.080 | 3.930 | 4.063 | 976 | +0.11(+2.71%) |
Jun 09, 2023 | 3.825 | 4.077 | 3.755 | 3.956 | 4,847 | +0.07(+1.79%) |
Jun 08, 2023 | 3.910 | 3.961 | 3.742 | 3.886 | 8,261 | +0.04(+1.15%) |
Jun 07, 2023 | 4.080 | 4.080 | 3.609 | 3.842 | 8,049 | +0.11(+3.06%) |
Jun 06, 2023 | 4.126 | 4.126 | 3.587 | 3.728 | 19,067 | -0.35(-8.63%) |
Jun 05, 2023 | 4.080 | 4.109 | 3.995 | 4.080 | 11,903 | -0.15(-3.58%) |
Jun 02, 2023 | 4.250 | 4.253 | 3.981 | 4.231 | 4,599 | -0.02(-0.40%) |
Jun 01, 2023 | 4.250 | 4.332 | 3.570 | 4.248 | 13,678 | +0.15(+3.65%) |
May 31, 2023 | 4.080 | 4.206 | 3.742 | 4.099 | 16,405 | +0.19(+4.83%) |
May 30, 2023 | 4.250 | 4.281 | 3.735 | 3.910 | 44,045 | +0.06(+1.46%) |
May 26, 2023 | 3.910 | 4.046 | 3.602 | 3.854 | 18,962 | -0.16(-4.02%) |
May 25, 2023 | 3.740 | 5.355 | 3.553 | 4.015 | 180,343 | +0.47(+13.39%) |
May 24, 2023 | 3.570 | 3.570 | 3.256 | 3.541 | 13,424 | -0.03(-0.81%) |
May 23, 2023 | 3.417 | 3.669 | 3.417 | 3.570 | 4,190 | +0.17(+5.00%) |
May 22, 2023 | 3.419 | 3.655 | 3.400 | 3.400 | 5,482 | -0.10(-2.77%) |
May 19, 2023 | 3.740 | 3.740 | 3.461 | 3.497 | 8,727 | +0.15(+4.42%) |
May 18, 2023 | 3.230 | 3.522 | 3.230 | 3.349 | 5,972 | +0.12(+3.68%) |
May 17, 2023 | 3.655 | 3.910 | 3.230 | 3.230 | 25,947 | -0.48(-12.88%) |
May 16, 2023 | 3.655 | 3.806 | 3.655 | 3.708 | 9,758 | +0.07(+2.01%) |
May 15, 2023 | 3.570 | 3.868 | 3.570 | 3.635 | 10,142 | +0.03(+0.75%) |
May 12, 2023 | 3.910 | 3.910 | 3.590 | 3.607 | 3,284 | -0.25(-6.48%) |
May 11, 2023 | 3.907 | 4.058 | 3.742 | 3.857 | 14,499 | -0.05(-1.26%) |
May 10, 2023 | 3.893 | 4.224 | 3.759 | 3.907 | 12,423 | +0.09(+2.32%) |
May 09, 2023 | 3.740 | 3.944 | 3.730 | 3.818 | 2,074 | +0.08(+2.09%) |
May 08, 2023 | 3.808 | 4.019 | 3.641 | 3.740 | 6,882 | -0.15(-3.93%) |
May 05, 2023 | 3.740 | 4.335 | 3.570 | 3.893 | 62,286 | +0.07(+1.82%) |
May 04, 2023 | 3.570 | 4.420 | 3.570 | 3.823 | 25,057 | +0.22(+6.08%) |
May 03, 2023 | 3.519 | 3.825 | 3.485 | 3.604 | 15,097 | +0.22(+6.64%) |
May 02, 2023 | 3.519 | 3.519 | 3.242 | 3.380 | 7,204 | -0.02(-0.60%) |
May 01, 2023 | 3.308 | 3.458 | 3.308 | 3.400 | 3,599 | -0.02(-0.55%) |
Apr 28, 2023 | 3.534 | 3.534 | 3.230 | 3.419 | 5,152 | +0.02(+0.55%) |
Apr 27, 2023 | 3.289 | 3.466 | 3.096 | 3.400 | 8,378 | +0.01(+0.25%) |
Apr 26, 2023 | 3.740 | 3.876 | 2.890 | 3.392 | 18,239 | -0.35(-9.28%) |
Apr 25, 2023 | 3.621 | 3.908 | 3.536 | 3.738 | 22,838 | +0.20(+5.52%) |
Apr 24, 2023 | 3.776 | 3.937 | 3.497 | 3.543 | 11,976 | -0.35(-9.00%) |
Apr 21, 2023 | 4.095 | 4.180 | 3.754 | 3.893 | 30,714 | -0.25(-6.15%) |
Apr 20, 2023 | 4.063 | 5.270 | 3.757 | 4.148 | 189,424 | +0.24(+6.09%) |
Apr 19, 2023 | 4.151 | 4.206 | 3.757 | 3.910 | 24,908 | -0.24(-5.78%) |
Apr 18, 2023 | 3.716 | 4.539 | 3.713 | 4.150 | 73,619 | +0.44(+11.77%) |
Apr 17, 2023 | 3.621 | 3.907 | 3.403 | 3.713 | 9,065 | +0.08(+2.30%) |
Apr 14, 2023 | 4.027 | 4.027 | 3.485 | 3.630 | 6,622 | -0.15(-4.04%) |
Apr 13, 2023 | 3.402 | 3.791 | 3.400 | 3.783 | 9,104 | +0.21(+5.80%) |
Apr 12, 2023 | 3.483 | 3.905 | 3.483 | 3.575 | 4,618 | -0.02(-0.43%) |
Apr 11, 2023 | 3.584 | 3.825 | 3.519 | 3.590 | 14,182 | -0.14(-3.78%) |
Apr 10, 2023 | 3.570 | 3.733 | 3.502 | 3.732 | 13,254 | +0.16(+4.52%) |
Apr 06, 2023 | 3.740 | 3.740 | 3.507 | 3.570 | 6,910 | +0.00(+0.00%) |
Apr 05, 2023 | 3.475 | 3.740 | 3.475 | 3.570 | 2,884 | +0.01(+0.14%) |
Apr 04, 2023 | 3.570 | 3.570 | 3.468 | 3.565 | 4,421 | +0.06(+1.60%) |
Apr 03, 2023 | 3.487 | 3.723 | 3.402 | 3.509 | 865 | -0.06(-1.67%) |
Mar 31, 2023 | 3.570 | 3.789 | 3.485 | 3.568 | 6,344 | -0.22(-5.87%) |
Mar 30, 2023 | 3.565 | 3.995 | 3.488 | 3.791 | 12,749 | +0.26(+7.42%) |
Mar 29, 2023 | 3.400 | 3.570 | 3.257 | 3.529 | 3,675 | +0.26(+7.96%) |
Mar 28, 2023 | 3.279 | 3.674 | 3.257 | 3.269 | 2,415 | -0.12(-3.61%) |
Mar 27, 2023 | 3.674 | 3.674 | 3.230 | 3.392 | 7,585 | -0.18(-5.00%) |
Mar 24, 2023 | 3.692 | 3.692 | 3.434 | 3.570 | 10,600 | -0.06(-1.64%) |
Mar 23, 2023 | 3.519 | 3.691 | 3.519 | 3.630 | 6,076 | +0.06(+1.67%) |
Mar 22, 2023 | 3.907 | 3.929 | 3.521 | 3.570 | 5,811 | -0.34(-8.62%) |
Mar 21, 2023 | 3.910 | 4.073 | 3.781 | 3.907 | 1,157 | +0.14(+3.70%) |
Mar 20, 2023 | 4.080 | 4.148 | 3.745 | 3.767 | 4,368 | -0.31(-7.67%) |
Mar 17, 2023 | 4.078 | 4.250 | 3.786 | 4.080 | 1,108 | +0.00(+0.04%) |
Mar 16, 2023 | 4.250 | 4.253 | 3.757 | 4.078 | 5,964 | +0.08(+2.09%) |
Mar 15, 2023 | 4.250 | 4.233 | 3.910 | 3.995 | 3,510 | -0.14(-3.37%) |
Mar 14, 2023 | 4.165 | 4.335 | 3.997 | 4.134 | 15,063 | +0.05(+1.33%) |
Mar 13, 2023 | 4.080 | 4.403 | 3.619 | 4.080 | 9,277 | -0.10(-2.44%) |
Mar 10, 2023 | 4.080 | 4.413 | 4.080 | 4.182 | 8,548 | -0.07(-1.60%) |
Mar 09, 2023 | 4.420 | 4.656 | 3.912 | 4.250 | 9,758 | -0.34(-7.34%) |
Mar 08, 2023 | 5.100 | 5.228 | 4.417 | 4.587 | 25,588 | -0.68(-12.91%) |
Mar 07, 2023 | 5.357 | 5.406 | 4.930 | 5.267 | 12,249 | -0.09(-1.68%) |
Mar 06, 2023 | 5.357 | 5.508 | 5.100 | 5.357 | 18,997 | -0.08(-1.53%) |
Mar 03, 2023 | 5.442 | 5.608 | 5.338 | 5.440 | 14,528 | +0.10(+1.94%) |
Mar 02, 2023 | 5.610 | 5.610 | 5.287 | 5.336 | 13,952 | -0.05(-0.95%) |
Mar 01, 2023 | 5.440 | 5.826 | 4.930 | 5.387 | 23,940 | +0.29(+5.63%) |
Feb 28, 2023 | 6.118 | 6.118 | 4.944 | 5.100 | 34,299 | -1.11(-17.90%) |
Feb 27, 2023 | 4.615 | 6.290 | 4.318 | 6.212 | 101,109 | +1.45(+30.55%) |
Feb 24, 2023 | 3.944 | 4.930 | 3.944 | 4.758 | 16,824 | +0.37(+8.53%) |
Feb 23, 2023 | 4.391 | 4.391 | 4.083 | 4.384 | 14,091 | +0.07(+1.74%) |
Feb 22, 2023 | 4.327 | 4.350 | 3.910 | 4.309 | 13,093 | -0.04(-0.98%) |
Feb 21, 2023 | 3.655 | 4.497 | 3.570 | 4.352 | 53,617 | +0.76(+21.04%) |
Feb 17, 2023 | 3.626 | 3.837 | 3.570 | 3.595 | 5,347 | -0.24(-6.29%) |
Feb 16, 2023 | 3.783 | 3.898 | 3.658 | 3.837 | 9,264 | -0.06(-1.61%) |
Feb 15, 2023 | 3.951 | 4.036 | 3.732 | 3.900 | 26,994 | -0.17(-4.26%) |
Feb 14, 2023 | 4.327 | 4.327 | 3.842 | 4.073 | 34,130 | -0.51(-11.19%) |
Feb 13, 2023 | 4.413 | 4.760 | 3.961 | 4.587 | 111,291 | -0.00(-0.07%) |
Feb 10, 2023 | 4.930 | 4.930 | 4.114 | 4.590 | 8,858 | +0.03(+0.75%) |
Feb 09, 2023 | 4.513 | 4.695 | 4.080 | 4.556 | 8,081 | +0.14(+3.08%) |
Feb 08, 2023 | 4.590 | 4.590 | 4.250 | 4.420 | 15,956 | +0.05(+1.09%) |
Feb 07, 2023 | 4.590 | 4.888 | 4.080 | 4.372 | 32,535 | -0.01(-0.31%) |
Feb 06, 2023 | 3.740 | 4.590 | 3.589 | 4.386 | 33,143 | +0.63(+16.74%) |
Feb 03, 2023 | 4.080 | 4.233 | 3.747 | 3.757 | 13,012 | -0.30(-7.30%) |
Feb 02, 2023 | 4.104 | 4.420 | 3.890 | 4.053 | 9,868 | +0.18(+4.65%) |
Feb 01, 2023 | 3.910 | 4.420 | 3.655 | 3.873 | 4,838 | -0.04(-0.96%) |
Jan 31, 2023 | 3.823 | 3.910 | 3.587 | 3.910 | 6,723 | +0.00(+0.00%) |
Jan 30, 2023 | 3.908 | 3.964 | 3.402 | 3.910 | 12,705 | +0.02(+0.48%) |
Jan 27, 2023 | 4.022 | 4.075 | 3.771 | 3.891 | 5,745 | -0.02(-0.48%) |
Jan 26, 2023 | 4.007 | 4.060 | 3.777 | 3.910 | 5,114 | -0.04(-0.90%) |
Jan 25, 2023 | 3.910 | 4.165 | 3.721 | 3.946 | 9,431 | -0.30(-7.16%) |
Jan 24, 2023 | 4.718 | 4.718 | 4.236 | 4.250 | 18,905 | -0.08(-1.81%) |
Jan 23, 2023 | 3.978 | 4.590 | 3.769 | 4.328 | 49,724 | +0.36(+9.08%) |
Jan 20, 2023 | 3.740 | 3.986 | 3.592 | 3.968 | 16,731 | +0.31(+8.56%) |
Jan 19, 2023 | 4.080 | 4.080 | 3.485 | 3.655 | 16,294 | -0.16(-4.27%) |
Jan 18, 2023 | 3.910 | 4.032 | 3.657 | 3.818 | 11,933 | +0.03(+0.72%) |
Jan 17, 2023 | 4.053 | 4.053 | 3.572 | 3.791 | 14,525 | -0.15(-3.84%) |
Jan 13, 2023 | 3.420 | 4.080 | 3.235 | 3.942 | 66,480 | +0.52(+15.26%) |
Jan 12, 2023 | 3.570 | 3.570 | 3.298 | 3.420 | 32,263 | -0.08(-2.33%) |
Jan 11, 2023 | 3.424 | 3.502 | 3.378 | 3.502 | 12,391 | +0.15(+4.57%) |
Jan 10, 2023 | 3.060 | 3.463 | 3.060 | 3.349 | 11,892 | +0.12(+3.79%) |
Jan 09, 2023 | 3.298 | 3.332 | 3.067 | 3.227 | 10,373 | +0.05(+1.50%) |
Jan 06, 2023 | 3.171 | 3.257 | 3.060 | 3.179 | 6,017 | -0.06(-1.89%) |
Jan 05, 2023 | 3.332 | 3.400 | 3.145 | 3.240 | 21,722 | +0.07(+2.20%) |
Jan 04, 2023 | 2.975 | 3.171 | 2.902 | 3.171 | 5,235 | +0.20(+6.57%) |
Jan 03, 2023 | 3.108 | 3.228 | 2.766 | 2.975 | 9,882 | +0.08(+2.94%) |
Dec 30, 2022 | 2.812 | 3.213 | 2.550 | 2.890 | 33,320 | +0.08(+2.72%) |
Dec 29, 2022 | 2.803 | 2.813 | 2.474 | 2.813 | 17,682 | -0.08(-2.65%) |
Dec 28, 2022 | 2.815 | 3.018 | 2.552 | 2.890 | 18,390 | +0.16(+5.92%) |
Dec 27, 2022 | 3.060 | 3.060 | 2.550 | 2.728 | 14,372 | -0.21(-7.17%) |
Dec 23, 2022 | 2.885 | 3.058 | 2.805 | 2.939 | 6,661 | -0.04(-1.20%) |
Dec 22, 2022 | 2.853 | 2.975 | 2.764 | 2.975 | 17,367 | +0.24(+8.97%) |
Dec 21, 2022 | 2.649 | 2.856 | 2.592 | 2.730 | 13,964 | +0.09(+3.55%) |
Dec 20, 2022 | 2.570 | 2.669 | 2.501 | 2.637 | 26,646 | +0.25(+10.55%) |
Dec 19, 2022 | 2.457 | 2.525 | 2.380 | 2.385 | 10,264 | +0.14(+6.29%) |
Dec 16, 2022 | 2.550 | 2.769 | 2.244 | 2.244 | 24,367 | -0.31(-12.00%) |
Dec 15, 2022 | 2.890 | 2.892 | 2.550 | 2.550 | 26,500 | -0.11(-4.03%) |
Dec 14, 2022 | 2.720 | 2.924 | 2.606 | 2.657 | 23,536 | -0.13(-4.64%) |
Dec 13, 2022 | 3.230 | 3.347 | 2.720 | 2.786 | 74,483 | -0.56(-16.80%) |
Dec 12, 2022 | 2.890 | 4.250 | 2.720 | 3.349 | 292,274 | +0.49(+17.05%) |
Dec 09, 2022 | 2.890 | 2.890 | 2.720 | 2.861 | 4,089 | -0.06(-2.04%) |
Dec 08, 2022 | 3.128 | 3.128 | 2.720 | 2.921 | 7,759 | +0.06(+2.14%) |
Dec 07, 2022 | 3.057 | 3.057 | 2.720 | 2.859 | 11,066 | +0.03(+1.20%) |
Dec 06, 2022 | 2.975 | 3.227 | 2.723 | 2.825 | 7,940 | -0.13(-4.54%) |
Dec 05, 2022 | 3.383 | 3.383 | 2.907 | 2.960 | 26,318 | -0.27(-8.37%) |
Dec 02, 2022 | 3.400 | 3.417 | 3.062 | 3.230 | 21,440 | -0.19(-5.66%) |
Dec 01, 2022 | 3.485 | 3.587 | 3.145 | 3.424 | 16,694 | -0.06(-1.76%) |
Nov 30, 2022 | 3.740 | 3.740 | 3.315 | 3.485 | 21,153 | +0.09(+2.55%) |
Nov 29, 2022 | 3.570 | 3.721 | 3.247 | 3.398 | 16,044 | +0.02(+0.50%) |
Nov 28, 2022 | 3.740 | 3.740 | 3.247 | 3.381 | 20,218 | -0.19(-5.29%) |
Nov 25, 2022 | 3.133 | 3.737 | 3.133 | 3.570 | 34,257 | +0.34(+10.53%) |
Nov 23, 2022 | 3.084 | 3.341 | 3.062 | 3.230 | 25,328 | +0.17(+5.56%) |
Nov 22, 2022 | 3.332 | 3.332 | 2.975 | 3.060 | 16,236 | -0.23(-7.02%) |
Nov 21, 2022 | 3.392 | 3.392 | 3.145 | 3.291 | 4,458 | +0.06(+1.95%) |
Nov 18, 2022 | 3.230 | 3.398 | 3.063 | 3.228 | 12,961 | -0.05(-1.45%) |
Nov 17, 2022 | 2.720 | 3.400 | 2.720 | 3.276 | 71,183 | +0.40(+14.02%) |
Nov 16, 2022 | 2.975 | 2.975 | 2.567 | 2.873 | 45,020 | -0.07(-2.37%) |
Nov 15, 2022 | 2.975 | 2.975 | 2.693 | 2.943 | 20,421 | +0.13(+4.72%) |
Nov 14, 2022 | 2.975 | 2.975 | 2.723 | 2.810 | 11,559 | +0.04(+1.60%) |
Nov 11, 2022 | 2.627 | 2.842 | 2.627 | 2.766 | 2,621 | +0.09(+3.50%) |
Nov 10, 2022 | 2.550 | 2.720 | 2.550 | 2.672 | 7,395 | +0.15(+5.79%) |
Nov 09, 2022 | 2.725 | 2.975 | 2.244 | 2.526 | 27,373 | -0.20(-7.30%) |
Nov 08, 2022 | 2.890 | 2.975 | 2.633 | 2.725 | 11,321 | +0.00(+0.12%) |
Nov 07, 2022 | 3.128 | 3.128 | 2.720 | 2.722 | 17,408 | -0.17(-5.82%) |
Nov 04, 2022 | 3.111 | 3.184 | 2.890 | 2.890 | 9,137 | -0.16(-5.24%) |
Nov 03, 2022 | 3.160 | 3.193 | 2.924 | 3.050 | 5,831 | -0.09(-2.97%) |
Nov 02, 2022 | 3.147 | 3.204 | 3.060 | 3.143 | 8,853 | +0.06(+1.93%) |
Nov 01, 2022 | 3.228 | 3.228 | 2.978 | 3.084 | 7,767 | +0.10(+3.48%) |
Oct 31, 2022 | 3.434 | 3.434 | 2.907 | 2.980 | 19,600 | -0.30(-9.08%) |
Oct 28, 2022 | 3.227 | 3.376 | 3.060 | 3.278 | 20,587 | -0.05(-1.48%) |
Oct 27, 2022 | 3.060 | 3.434 | 2.890 | 3.327 | 56,684 | +0.39(+13.19%) |
Oct 26, 2022 | 2.720 | 2.975 | 2.635 | 2.939 | 69,441 | +0.03(+1.17%) |
Oct 25, 2022 | 3.288 | 3.288 | 2.225 | 2.905 | 211,337 | -0.31(-9.53%) |
Oct 24, 2022 | 3.400 | 3.468 | 2.933 | 3.211 | 72,170 | -0.22(-6.49%) |
Oct 21, 2022 | 3.317 | 3.533 | 3.188 | 3.434 | 35,859 | +0.03(+1.00%) |
Oct 20, 2022 | 3.657 | 3.657 | 3.385 | 3.400 | 45,275 | -0.12(-3.43%) |
Oct 19, 2022 | 3.485 | 3.738 | 3.230 | 3.521 | 73,369 | -0.39(-10.00%) |
Oct 18, 2022 | 5.017 | 5.017 | 3.374 | 3.912 | 312,738 | -0.10(-2.54%) |
Oct 17, 2022 | 3.910 | 4.369 | 3.439 | 4.014 | 37,325 | -0.05(-1.25%) |
Oct 14, 2022 | 4.930 | 4.930 | 3.915 | 4.065 | 38,755 | -0.53(-11.54%) |
Oct 13, 2022 | 5.100 | 5.183 | 4.505 | 4.595 | 22,581 | -0.38(-7.56%) |
Oct 12, 2022 | 5.610 | 5.627 | 4.760 | 4.971 | 18,848 | -0.47(-8.63%) |
Oct 11, 2022 | 5.746 | 6.069 | 5.105 | 5.440 | 39,064 | -0.01(-0.12%) |
Oct 10, 2022 | 5.440 | 5.659 | 5.270 | 5.447 | 7,388 | +0.08(+1.59%) |
Oct 07, 2022 | 5.945 | 6.290 | 5.290 | 5.362 | 10,963 | -0.45(-7.72%) |
Oct 06, 2022 | 6.249 | 6.622 | 5.663 | 5.811 | 11,121 | -0.14(-2.37%) |
Oct 05, 2022 | 6.052 | 6.086 | 5.780 | 5.952 | 6,066 | +0.24(+4.26%) |
Oct 04, 2022 | 5.440 | 5.950 | 5.443 | 5.709 | 10,752 | +0.35(+6.57%) |
Oct 03, 2022 | 6.723 | 6.723 | 5.228 | 5.357 | 21,856 | -0.96(-15.23%) |
Sep 30, 2022 | 6.290 | 6.523 | 5.610 | 6.319 | 7,351 | +0.28(+4.70%) |
Sep 29, 2022 | 5.610 | 6.287 | 5.610 | 6.035 | 10,256 | +0.20(+3.38%) |
Sep 28, 2022 | 5.440 | 5.882 | 5.420 | 5.838 | 6,252 | +0.42(+7.75%) |
Sep 27, 2022 | 5.549 | 5.549 | 5.270 | 5.418 | 5,211 | +0.11(+2.11%) |
Sep 26, 2022 | 5.462 | 5.896 | 5.270 | 5.306 | 8,716 | -0.14(-2.62%) |
Sep 23, 2022 | 5.525 | 5.916 | 5.304 | 5.449 | 9,164 | -0.08(-1.41%) |
Sep 22, 2022 | 5.304 | 5.880 | 5.304 | 5.527 | 10,256 | +0.24(+4.53%) |
Sep 21, 2022 | 5.491 | 5.865 | 5.287 | 5.287 | 17,388 | -0.37(-6.61%) |
Sep 20, 2022 | 5.950 | 6.392 | 5.115 | 5.661 | 13,268 | -0.29(-4.86%) |
Sep 19, 2022 | 6.596 | 6.599 | 5.787 | 5.950 | 14,868 | -0.22(-3.53%) |
Sep 16, 2022 | 7.489 | 7.489 | 6.157 | 6.168 | 14,420 | -1.13(-15.43%) |
Sep 15, 2022 | 7.480 | 7.784 | 6.834 | 7.293 | 10,616 | -0.19(-2.50%) |
Sep 14, 2022 | 8.330 | 8.330 | 7.480 | 7.480 | 19,924 | -0.25(-3.30%) |
Sep 13, 2022 | 9.690 | 9.690 | 7.480 | 7.735 | 81,731 | -3.06(-28.34%) |
Sep 12, 2022 | 11.56 | 12.02 | 10.23 | 10.79 | 21,158 | -0.77(-6.63%) |
Sep 09, 2022 | 12.94 | 13.62 | 10.62 | 11.56 | 39,815 | -1.84(-13.71%) |
Sep 08, 2022 | 10.88 | 18.02 | 9.964 | 13.40 | 482,062 | +3.54(+35.86%) |
Sep 07, 2022 | 10.51 | 11.03 | 9.860 | 9.860 | 2,931 | -0.69(-6.53%) |
Sep 06, 2022 | 11.56 | 11.56 | 10.55 | 10.55 | 7,022 | -1.09(-9.39%) |
Sep 02, 2022 | 12.14 | 12.41 | 11.39 | 11.64 | 1,830 | -0.43(-3.55%) |