Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.570 | 4.980 | 4.510 | 4.530 | 477,164 | -0.17(-3.62%) |
Aug 30, 2023 | 4.500 | 4.910 | 4.398 | 4.700 | 800,529 | +0.22(+4.91%) |
Aug 29, 2023 | 4.440 | 4.491 | 4.325 | 4.480 | 354,198 | +0.09(+2.05%) |
Aug 28, 2023 | 4.600 | 4.600 | 4.320 | 4.390 | 377,086 | -0.16(-3.52%) |
Aug 25, 2023 | 4.400 | 4.650 | 4.400 | 4.550 | 328,081 | +0.05(+1.11%) |
Aug 24, 2023 | 4.500 | 4.570 | 4.360 | 4.500 | 431,627 | -0.03(-0.66%) |
Aug 23, 2023 | 4.510 | 4.630 | 4.460 | 4.530 | 565,551 | +0.01(+0.22%) |
Aug 22, 2023 | 4.580 | 4.650 | 4.480 | 4.520 | 314,766 | -0.06(-1.31%) |
Aug 21, 2023 | 4.800 | 4.800 | 4.501 | 4.580 | 356,105 | -0.09(-1.93%) |
Aug 18, 2023 | 4.500 | 4.770 | 4.460 | 4.670 | 463,204 | +0.07(+1.52%) |
Aug 17, 2023 | 4.610 | 4.730 | 4.510 | 4.600 | 306,728 | -0.02(-0.43%) |
Aug 16, 2023 | 4.630 | 4.749 | 4.530 | 4.620 | 553,177 | -0.01(-0.22%) |
Aug 15, 2023 | 4.950 | 4.990 | 4.625 | 4.630 | 338,443 | -0.46(-9.04%) |
Aug 14, 2023 | 4.870 | 5.130 | 4.730 | 5.090 | 425,994 | +0.18(+3.67%) |
Aug 11, 2023 | 4.770 | 4.934 | 4.650 | 4.910 | 351,088 | +0.09(+1.87%) |
Aug 10, 2023 | 4.940 | 5.078 | 4.800 | 4.820 | 479,125 | -0.21(-4.17%) |
Aug 09, 2023 | 5.100 | 5.240 | 4.840 | 5.030 | 709,382 | -0.10(-1.95%) |
Aug 08, 2023 | 4.640 | 5.220 | 4.580 | 5.130 | 1,126,069 | +0.39(+8.23%) |
Aug 07, 2023 | 5.100 | 5.140 | 4.600 | 4.740 | 1,231,071 | -0.38(-7.42%) |
Aug 04, 2023 | 5.140 | 5.400 | 5.070 | 5.120 | 847,436 | +0.03(+0.59%) |
Aug 03, 2023 | 5.380 | 5.400 | 5.010 | 5.090 | 1,130,213 | -0.21(-3.96%) |
Aug 02, 2023 | 5.700 | 5.800 | 5.280 | 5.300 | 1,464,209 | -0.55(-9.40%) |
Aug 01, 2023 | 5.970 | 6.270 | 5.830 | 5.850 | 1,759,935 | -0.22(-3.62%) |
Jul 31, 2023 | 6.170 | 6.480 | 6.045 | 6.070 | 1,228,912 | +0.03(+0.50%) |
Jul 28, 2023 | 5.800 | 6.700 | 5.690 | 6.040 | 3,588,112 | +0.29(+5.04%) |
Jul 27, 2023 | 6.270 | 6.420 | 5.740 | 5.750 | 1,503,802 | -0.48(-7.70%) |
Jul 26, 2023 | 6.530 | 6.560 | 5.680 | 6.230 | 3,197,757 | -0.22(-3.41%) |
Jul 25, 2023 | 6.530 | 7.770 | 6.320 | 6.450 | 15,315,102 | +0.10(+1.57%) |
Jul 24, 2023 | 7.790 | 7.920 | 6.010 | 6.350 | 9,073,478 | -2.05(-24.40%) |
Jul 21, 2023 | 7.420 | 9.900 | 6.900 | 8.400 | 75,791,992 | +1.96(+30.43%) |
Jul 20, 2023 | 4.180 | 8.090 | 4.050 | 6.440 | 68,589,376 | +2.35(+57.46%) |
Jul 19, 2023 | 4.080 | 4.237 | 4.051 | 4.090 | 420,963 | +0.00(+0.00%) |
Jul 18, 2023 | 4.290 | 4.335 | 3.985 | 4.090 | 1,284,873 | -0.15(-3.54%) |
Jul 17, 2023 | 4.620 | 4.620 | 4.220 | 4.240 | 947,716 | -0.33(-7.22%) |
Jul 14, 2023 | 4.600 | 4.700 | 4.530 | 4.570 | 640,735 | +0.07(+1.56%) |
Jul 13, 2023 | 4.590 | 4.647 | 4.485 | 4.500 | 789,031 | -0.10(-2.17%) |
Jul 12, 2023 | 4.670 | 4.720 | 4.520 | 4.600 | 465,633 | -0.02(-0.43%) |
Jul 11, 2023 | 4.750 | 4.780 | 4.530 | 4.620 | 653,848 | -0.14(-2.94%) |
Jul 10, 2023 | 4.710 | 4.780 | 4.620 | 4.760 | 479,737 | +0.05(+1.06%) |
Jul 07, 2023 | 4.640 | 4.940 | 4.590 | 4.710 | 661,302 | +0.12(+2.61%) |
Jul 06, 2023 | 4.800 | 4.800 | 4.480 | 4.590 | 876,954 | -0.31(-6.33%) |
Jul 05, 2023 | 4.900 | 5.018 | 4.750 | 4.900 | 659,051 | -0.08(-1.61%) |
Jul 03, 2023 | 5.040 | 5.150 | 4.860 | 4.980 | 585,948 | -0.06(-1.19%) |
Jun 30, 2023 | 5.150 | 5.170 | 5.020 | 5.040 | 515,962 | -0.10(-1.95%) |
Jun 29, 2023 | 5.110 | 5.260 | 5.010 | 5.140 | 509,386 | +0.03(+0.59%) |
Jun 28, 2023 | 5.060 | 5.140 | 4.950 | 5.110 | 782,021 | +0.05(+0.99%) |
Jun 27, 2023 | 5.080 | 5.270 | 4.980 | 5.060 | 557,996 | +0.04(+0.80%) |
Jun 26, 2023 | 5.100 | 5.220 | 4.890 | 5.020 | 673,887 | -0.13(-2.52%) |
Jun 23, 2023 | 5.430 | 5.460 | 5.110 | 5.150 | 769,533 | -0.28(-5.16%) |
Jun 22, 2023 | 5.500 | 5.630 | 5.280 | 5.430 | 720,039 | -0.19(-3.38%) |
Jun 21, 2023 | 5.760 | 6.320 | 5.420 | 5.620 | 2,129,782 | -0.20(-3.44%) |
Jun 20, 2023 | 5.680 | 5.850 | 5.480 | 5.820 | 1,103,623 | +0.20(+3.56%) |
Jun 16, 2023 | 5.750 | 5.780 | 5.500 | 5.620 | 698,662 | -0.12(-2.09%) |
Jun 15, 2023 | 5.650 | 5.780 | 5.470 | 5.740 | 1,375,527 | +0.15(+2.68%) |
Jun 14, 2023 | 5.700 | 5.820 | 5.400 | 5.590 | 745,691 | -0.13(-2.27%) |
Jun 13, 2023 | 5.610 | 5.970 | 5.600 | 5.720 | 1,444,233 | +0.11(+1.96%) |
Jun 12, 2023 | 5.770 | 5.770 | 5.510 | 5.610 | 619,470 | -0.21(-3.61%) |
Jun 09, 2023 | 5.460 | 5.930 | 5.251 | 5.820 | 1,537,295 | +0.36(+6.59%) |
Jun 08, 2023 | 5.520 | 5.590 | 5.360 | 5.460 | 606,207 | -0.05(-0.91%) |
Jun 07, 2023 | 5.830 | 5.950 | 5.430 | 5.510 | 1,330,238 | -0.32(-5.49%) |
Jun 06, 2023 | 5.890 | 6.100 | 5.660 | 5.830 | 1,584,269 | -0.13(-2.18%) |
Jun 05, 2023 | 6.130 | 6.490 | 5.840 | 5.960 | 1,878,555 | -0.18(-2.93%) |
Jun 02, 2023 | 6.010 | 6.240 | 5.710 | 6.140 | 1,705,615 | +0.20(+3.37%) |
Jun 01, 2023 | 5.760 | 6.280 | 5.581 | 5.940 | 2,935,556 | -0.34(-5.41%) |
May 31, 2023 | 5.700 | 6.980 | 5.360 | 6.280 | 12,694,495 | +0.48(+8.28%) |
May 30, 2023 | 5.460 | 5.850 | 5.220 | 5.800 | 3,723,417 | +0.56(+10.69%) |
May 26, 2023 | 5.400 | 5.660 | 5.110 | 5.240 | 2,426,549 | -0.23(-4.20%) |
May 25, 2023 | 6.020 | 6.080 | 5.400 | 5.470 | 2,739,864 | +0.06(+1.11%) |
May 24, 2023 | 5.800 | 6.090 | 5.330 | 5.410 | 2,998,149 | -0.57(-9.53%) |
May 23, 2023 | 6.340 | 6.390 | 5.860 | 5.980 | 2,519,532 | -0.49(-7.57%) |
May 22, 2023 | 5.500 | 6.620 | 5.500 | 6.470 | 4,592,736 | +0.86(+15.33%) |
May 19, 2023 | 5.920 | 6.052 | 5.330 | 5.610 | 3,108,864 | -0.54(-8.78%) |
May 18, 2023 | 5.040 | 6.450 | 4.890 | 6.150 | 12,220,474 | +1.11(+22.02%) |
May 17, 2023 | 5.120 | 5.200 | 4.610 | 5.040 | 2,414,898 | -0.06(-1.18%) |
May 16, 2023 | 5.100 | 5.380 | 5.010 | 5.100 | 2,009,646 | +0.16(+3.24%) |
May 15, 2023 | 5.180 | 5.480 | 4.910 | 4.940 | 2,455,303 | -0.24(-4.63%) |
May 12, 2023 | 5.240 | 5.520 | 5.040 | 5.180 | 2,209,441 | +0.19(+3.81%) |
May 11, 2023 | 5.070 | 5.330 | 4.900 | 4.990 | 4,802,031 | -2.31(-31.64%) |
May 10, 2023 | 8.090 | 8.480 | 6.810 | 7.300 | 2,608,011 | -0.75(-9.32%) |
May 09, 2023 | 7.430 | 8.480 | 7.410 | 8.050 | 2,205,362 | +0.43(+5.64%) |
May 08, 2023 | 7.070 | 8.950 | 6.560 | 7.620 | 5,757,206 | +0.40(+5.54%) |
May 05, 2023 | 7.050 | 7.670 | 6.700 | 7.220 | 3,123,313 | +0.52(+7.76%) |
May 04, 2023 | 4.990 | 8.750 | 4.880 | 6.700 | 23,032,878 | +1.61(+31.63%) |
May 03, 2023 | 4.680 | 5.740 | 4.610 | 5.090 | 5,556,331 | -6.60(-56.46%) |
May 02, 2023 | 14.20 | 14.20 | 11.61 | 11.69 | 1,001,405 | -2.86(-19.66%) |
May 01, 2023 | 15.08 | 15.27 | 13.27 | 14.55 | 343,979 | -0.95(-6.13%) |
Apr 28, 2023 | 16.04 | 16.69 | 14.74 | 15.50 | 450,417 | -1.00(-6.06%) |
Apr 27, 2023 | 14.86 | 17.77 | 14.12 | 16.50 | 641,011 | +1.00(+6.45%) |
Apr 26, 2023 | 17.94 | 17.96 | 14.17 | 15.50 | 515,742 | -2.28(-12.82%) |
Apr 25, 2023 | 16.83 | 18.87 | 16.80 | 17.78 | 647,926 | +0.40(+2.30%) |
Apr 24, 2023 | 18.00 | 18.46 | 15.32 | 17.38 | 685,706 | -0.47(-2.63%) |
Apr 21, 2023 | 21.99 | 22.44 | 17.70 | 17.85 | 667,700 | -5.85(-24.68%) |
Apr 20, 2023 | 20.78 | 25.30 | 20.46 | 23.70 | 1,652,203 | +2.50(+11.79%) |
Apr 19, 2023 | 22.21 | 22.50 | 20.55 | 21.20 | 647,703 | -1.88(-8.15%) |
Apr 18, 2023 | 24.55 | 25.88 | 22.09 | 23.08 | 746,487 | -1.47(-5.99%) |
Apr 17, 2023 | 22.70 | 27.39 | 22.50 | 24.55 | 1,555,356 | +1.21(+5.18%) |
Apr 14, 2023 | 27.46 | 29.30 | 20.60 | 23.34 | 2,390,710 | -2.92(-11.12%) |
Apr 13, 2023 | 33.48 | 36.90 | 25.10 | 26.26 | 13,353,290 | -4.86(-15.62%) |
Apr 12, 2023 | 17.12 | 34.84 | 16.95 | 31.12 | 23,885,438 | +14.63(+88.72%) |
Apr 11, 2023 | 15.97 | 17.97 | 15.00 | 16.49 | 2,935,030 | +0.49(+3.06%) |
Apr 10, 2023 | 16.48 | 18.86 | 15.03 | 16.00 | 14,794,518 | +3.25(+25.49%) |
Apr 06, 2023 | 8.900 | 15.64 | 8.900 | 12.75 | 24,212,304 | +3.86(+43.42%) |
Apr 05, 2023 | 11.90 | 12.60 | 8.550 | 8.890 | 1,813,611 | -4.10(-31.56%) |
Apr 04, 2023 | 16.20 | 18.80 | 12.00 | 12.99 | 8,221,153 | -6.23(-32.41%) |
Apr 03, 2023 | 8.210 | 21.19 | 8.050 | 19.22 | 37,911,304 | +12.14(+171.47%) |
Mar 31, 2023 | 4.930 | 7.600 | 4.840 | 7.080 | 2,619,828 | +2.23(+45.98%) |
Mar 30, 2023 | 4.820 | 5.200 | 4.820 | 4.850 | 84,557 | +0.05(+1.04%) |
Mar 29, 2023 | 4.910 | 4.930 | 4.590 | 4.800 | 100,283 | +0.00(+0.00%) |
Mar 28, 2023 | 4.560 | 4.900 | 4.489 | 4.800 | 39,658 | +0.32(+7.14%) |
Mar 27, 2023 | 4.730 | 4.910 | 4.410 | 4.480 | 27,346 | -0.12(-2.61%) |
Mar 24, 2023 | 4.530 | 4.700 | 4.390 | 4.600 | 59,287 | +0.00(+0.00%) |
Mar 23, 2023 | 4.450 | 4.800 | 4.410 | 4.600 | 99,236 | +0.21(+4.78%) |
Mar 22, 2023 | 5.060 | 5.150 | 4.350 | 4.390 | 156,459 | -0.70(-13.75%) |
Mar 21, 2023 | 4.800 | 5.620 | 4.750 | 5.090 | 276,384 | +0.29(+6.04%) |
Mar 20, 2023 | 4.650 | 5.190 | 4.645 | 4.800 | 116,676 | -0.26(-5.14%) |
Mar 17, 2023 | 4.750 | 5.120 | 4.300 | 5.060 | 97,013 | +0.26(+5.41%) |
Mar 16, 2023 | 4.210 | 5.240 | 4.050 | 4.800 | 171,611 | +0.66(+15.94%) |
Mar 15, 2023 | 4.500 | 4.555 | 3.810 | 4.140 | 90,088 | -0.42(-9.21%) |
Mar 14, 2023 | 5.100 | 5.100 | 4.550 | 4.560 | 49,295 | -0.23(-4.80%) |
Mar 13, 2023 | 5.360 | 5.505 | 4.790 | 4.790 | 88,361 | -0.62(-11.46%) |
Mar 10, 2023 | 6.390 | 6.810 | 5.320 | 5.410 | 109,752 | -1.06(-16.38%) |
Mar 09, 2023 | 7.500 | 7.730 | 6.450 | 6.470 | 86,799 | -0.83(-11.37%) |
Mar 08, 2023 | 7.680 | 7.790 | 7.250 | 7.300 | 52,680 | -0.25(-3.31%) |
Mar 07, 2023 | 7.900 | 8.570 | 7.510 | 7.550 | 148,469 | -0.56(-6.91%) |
Mar 06, 2023 | 8.940 | 9.200 | 7.900 | 8.110 | 251,270 | -0.62(-7.10%) |
Mar 03, 2023 | 7.150 | 9.800 | 7.050 | 8.730 | 1,072,295 | +1.94(+28.57%) |
Mar 02, 2023 | 7.000 | 7.270 | 6.750 | 6.790 | 92,208 | -0.25(-3.55%) |
Mar 01, 2023 | 7.810 | 7.810 | 6.990 | 7.040 | 76,436 | -0.61(-7.97%) |
Feb 28, 2023 | 8.010 | 8.320 | 7.520 | 7.650 | 43,917 | -0.43(-5.32%) |
Feb 27, 2023 | 8.370 | 8.390 | 7.800 | 8.080 | 78,007 | -0.32(-3.81%) |
Feb 24, 2023 | 7.530 | 8.840 | 7.280 | 8.400 | 226,623 | +0.65(+8.39%) |
Feb 23, 2023 | 9.400 | 10.63 | 7.500 | 7.750 | 303,852 | -0.85(-9.88%) |
Feb 22, 2023 | 9.740 | 9.990 | 8.500 | 8.600 | 76,959 | -1.17(-11.98%) |
Feb 21, 2023 | 10.51 | 10.60 | 9.260 | 9.770 | 91,168 | -1.09(-10.04%) |
Feb 17, 2023 | 12.07 | 12.37 | 10.56 | 10.86 | 134,742 | -1.38(-11.27%) |
Feb 16, 2023 | 12.50 | 13.98 | 12.01 | 12.24 | 191,302 | -0.25(-2.00%) |
Feb 15, 2023 | 13.01 | 13.50 | 11.61 | 12.49 | 267,273 | -1.05(-7.75%) |
Feb 14, 2023 | 13.71 | 15.48 | 12.04 | 13.54 | 302,670 | -1.96(-12.65%) |
Feb 13, 2023 | 16.39 | 17.00 | 14.91 | 15.50 | 206,225 | -3.40(-17.99%) |
Feb 10, 2023 | 14.36 | 18.98 | 14.00 | 18.90 | 555,406 | +1.86(+10.92%) |
Feb 09, 2023 | 20.00 | 21.08 | 14.80 | 17.04 | 1,255,995 | -4.59(-21.23%) |
Feb 08, 2023 | 14.32 | 23.52 | 14.32 | 21.63 | 2,343,715 | +7.97(+58.36%) |
Feb 07, 2023 | 14.90 | 15.96 | 13.36 | 13.66 | 193,341 | -0.51(-3.61%) |
Feb 06, 2023 | 22.20 | 23.60 | 13.20 | 14.17 | 1,105,441 | -3.43(-19.48%) |
Feb 03, 2023 | 9.948 | 18.40 | 9.412 | 17.60 | 1,165,319 | +7.60(+76.00%) |
Feb 02, 2023 | 10.19 | 10.20 | 9.240 | 10.00 | 69,000 | -0.18(-1.81%) |
Feb 01, 2023 | 10.00 | 10.79 | 9.400 | 10.18 | 126,358 | +0.14(+1.43%) |
Jan 31, 2023 | 10.70 | 13.00 | 10.00 | 10.04 | 375,540 | -1.30(-11.50%) |
Jan 30, 2023 | 10.40 | 11.65 | 9.240 | 11.34 | 337,540 | +1.74(+18.17%) |
Jan 27, 2023 | 10.80 | 12.80 | 9.240 | 9.600 | 664,476 | +0.00(+0.00%) |
Jan 26, 2023 | 8.200 | 11.40 | 7.228 | 9.600 | 563,304 | +1.20(+14.29%) |
Jan 25, 2023 | 7.512 | 8.400 | 7.000 | 8.400 | 62,281 | +0.89(+11.82%) |
Jan 24, 2023 | 7.200 | 7.712 | 6.836 | 7.512 | 82,406 | +0.54(+7.68%) |
Jan 23, 2023 | 6.684 | 7.156 | 6.400 | 6.976 | 65,208 | +0.38(+5.70%) |
Jan 20, 2023 | 6.812 | 6.812 | 6.340 | 6.600 | 43,941 | +0.03(+0.43%) |
Jan 19, 2023 | 7.220 | 7.220 | 6.504 | 6.572 | 68,110 | -0.26(-3.75%) |
Jan 18, 2023 | 7.552 | 7.600 | 6.400 | 6.828 | 52,126 | -0.70(-9.35%) |
Jan 17, 2023 | 8.600 | 8.600 | 7.040 | 7.532 | 79,680 | -1.25(-14.21%) |
Jan 13, 2023 | 8.000 | 10.00 | 7.600 | 8.780 | 524,241 | +1.58(+21.94%) |
Jan 12, 2023 | 6.400 | 8.600 | 6.500 | 7.200 | 181,245 | +0.84(+13.21%) |
Jan 11, 2023 | 6.280 | 6.476 | 6.240 | 6.360 | 10,624 | +0.00(+0.00%) |
Jan 10, 2023 | 6.708 | 6.736 | 6.116 | 6.360 | 10,108 | -0.09(-1.43%) |
Jan 09, 2023 | 6.624 | 6.764 | 6.300 | 6.452 | 9,991 | +0.08(+1.19%) |
Jan 06, 2023 | 5.924 | 6.800 | 5.868 | 6.376 | 24,217 | +0.27(+4.39%) |
Jan 05, 2023 | 6.160 | 6.160 | 5.796 | 6.108 | 13,038 | -0.05(-0.84%) |
Jan 04, 2023 | 6.200 | 6.276 | 5.760 | 6.160 | 24,059 | -0.36(-5.52%) |
Jan 03, 2023 | 6.280 | 6.760 | 5.484 | 6.520 | 163,472 | +1.45(+28.55%) |
Dec 30, 2022 | 5.200 | 5.240 | 4.808 | 5.072 | 11,095 | -0.14(-2.69%) |
Dec 29, 2022 | 5.360 | 5.400 | 4.704 | 5.212 | 15,193 | -0.18(-3.41%) |
Dec 28, 2022 | 5.020 | 5.556 | 5.020 | 5.396 | 13,902 | -0.01(-0.15%) |
Dec 27, 2022 | 5.888 | 5.960 | 5.400 | 5.404 | 8,345 | -0.32(-5.59%) |
Dec 23, 2022 | 5.740 | 6.000 | 5.460 | 5.724 | 6,785 | -0.19(-3.25%) |
Dec 22, 2022 | 5.296 | 6.392 | 5.236 | 5.916 | 25,233 | +0.02(+0.41%) |
Dec 21, 2022 | 6.400 | 6.756 | 4.860 | 5.892 | 62,039 | -0.35(-5.58%) |
Dec 20, 2022 | 6.516 | 6.516 | 6.040 | 6.240 | 7,147 | -0.36(-5.40%) |
Dec 19, 2022 | 6.584 | 6.788 | 6.200 | 6.596 | 5,978 | -0.19(-2.83%) |
Dec 16, 2022 | 6.584 | 6.980 | 6.408 | 6.788 | 7,931 | -0.00(-0.06%) |
Dec 15, 2022 | 7.040 | 7.040 | 6.404 | 6.792 | 5,811 | -0.18(-2.58%) |
Dec 14, 2022 | 6.800 | 7.200 | 6.020 | 6.972 | 11,382 | -0.08(-1.13%) |
Dec 13, 2022 | 7.200 | 7.440 | 6.400 | 7.052 | 6,740 | -0.07(-0.96%) |
Dec 12, 2022 | 6.800 | 7.664 | 6.400 | 7.120 | 18,264 | +0.42(+6.21%) |
Dec 09, 2022 | 6.636 | 7.100 | 6.608 | 6.704 | 7,555 | -0.14(-1.99%) |
Dec 08, 2022 | 6.780 | 7.196 | 6.604 | 6.840 | 8,072 | +0.07(+1.00%) |
Dec 07, 2022 | 7.000 | 7.040 | 6.728 | 6.772 | 5,045 | -0.18(-2.59%) |
Dec 06, 2022 | 7.852 | 7.852 | 6.880 | 6.952 | 12,844 | -0.72(-9.38%) |
Dec 05, 2022 | 7.480 | 8.000 | 7.244 | 7.672 | 14,419 | +0.22(+2.90%) |
Dec 02, 2022 | 7.960 | 7.960 | 7.240 | 7.456 | 18,393 | -0.36(-4.65%) |
Dec 01, 2022 | 8.000 | 8.268 | 7.608 | 7.820 | 13,691 | +0.09(+1.14%) |
Nov 30, 2022 | 8.000 | 8.384 | 7.428 | 7.732 | 9,843 | -0.27(-3.35%) |
Nov 29, 2022 | 7.200 | 8.920 | 7.200 | 8.000 | 65,848 | +0.80(+11.11%) |
Nov 28, 2022 | 7.200 | 7.520 | 6.972 | 7.200 | 14,557 | -0.04(-0.61%) |
Nov 25, 2022 | 7.096 | 7.580 | 7.096 | 7.244 | 5,324 | -0.04(-0.49%) |
Nov 23, 2022 | 7.196 | 7.600 | 6.800 | 7.280 | 14,062 | -0.03(-0.38%) |
Nov 22, 2022 | 7.520 | 7.520 | 7.100 | 7.308 | 9,025 | +0.11(+1.50%) |
Nov 21, 2022 | 7.512 | 7.708 | 7.000 | 7.200 | 12,005 | -0.60(-7.69%) |
Nov 18, 2022 | 7.512 | 8.200 | 7.420 | 7.800 | 10,548 | +0.29(+3.83%) |
Nov 17, 2022 | 7.348 | 7.544 | 7.200 | 7.512 | 5,138 | -0.03(-0.42%) |
Nov 16, 2022 | 7.600 | 8.312 | 7.096 | 7.544 | 11,438 | -0.06(-0.79%) |
Nov 15, 2022 | 8.336 | 8.336 | 7.408 | 7.604 | 20,410 | -0.36(-4.47%) |
Nov 14, 2022 | 7.200 | 8.552 | 7.004 | 7.960 | 61,695 | +0.96(+13.71%) |
Nov 11, 2022 | 7.232 | 7.232 | 6.800 | 7.000 | 8,752 | +0.11(+1.63%) |
Nov 10, 2022 | 7.160 | 7.196 | 6.800 | 6.888 | 15,991 | +0.04(+0.64%) |
Nov 09, 2022 | 7.992 | 8.000 | 6.720 | 6.844 | 17,007 | -1.00(-12.79%) |
Nov 08, 2022 | 8.800 | 8.800 | 7.604 | 7.848 | 23,686 | -0.63(-7.41%) |
Nov 07, 2022 | 8.400 | 8.600 | 8.200 | 8.476 | 6,684 | +0.16(+1.92%) |
Nov 04, 2022 | 8.404 | 8.480 | 8.136 | 8.316 | 8,259 | -0.12(-1.47%) |
Nov 03, 2022 | 8.400 | 8.736 | 8.200 | 8.440 | 5,280 | +0.04(+0.43%) |
Nov 02, 2022 | 8.516 | 8.840 | 8.200 | 8.404 | 10,225 | -0.11(-1.32%) |
Nov 01, 2022 | 8.800 | 8.920 | 8.320 | 8.516 | 15,559 | -0.34(-3.88%) |
Oct 31, 2022 | 9.080 | 9.168 | 8.600 | 8.860 | 7,440 | -0.17(-1.86%) |
Oct 28, 2022 | 9.200 | 9.540 | 8.600 | 9.028 | 28,002 | -0.25(-2.67%) |
Oct 27, 2022 | 9.200 | 9.516 | 9.004 | 9.276 | 6,509 | -0.14(-1.44%) |
Oct 26, 2022 | 9.596 | 9.596 | 9.204 | 9.412 | 7,158 | +0.09(+0.99%) |
Oct 25, 2022 | 9.200 | 9.936 | 9.000 | 9.320 | 19,910 | -0.04(-0.43%) |
Oct 24, 2022 | 9.408 | 9.976 | 9.280 | 9.360 | 7,767 | -0.23(-2.42%) |
Oct 21, 2022 | 9.600 | 9.612 | 9.240 | 9.592 | 15,781 | +0.10(+1.05%) |
Oct 20, 2022 | 9.476 | 10.36 | 9.200 | 9.492 | 33,281 | +0.02(+0.17%) |
Oct 19, 2022 | 9.600 | 9.696 | 9.012 | 9.476 | 18,297 | +0.14(+1.46%) |
Oct 18, 2022 | 9.004 | 9.756 | 9.004 | 9.340 | 10,195 | +0.10(+1.13%) |
Oct 17, 2022 | 9.500 | 9.500 | 8.860 | 9.236 | 11,785 | +0.20(+2.17%) |
Oct 14, 2022 | 9.200 | 9.396 | 8.848 | 9.040 | 8,399 | -0.08(-0.88%) |
Oct 13, 2022 | 8.800 | 9.148 | 8.788 | 9.120 | 10,443 | -0.04(-0.44%) |
Oct 12, 2022 | 9.468 | 9.800 | 8.948 | 9.160 | 15,320 | -0.04(-0.43%) |
Oct 11, 2022 | 9.240 | 9.468 | 8.920 | 9.200 | 12,222 | -0.27(-2.83%) |
Oct 10, 2022 | 10.00 | 10.40 | 9.340 | 9.468 | 30,341 | -0.53(-5.32%) |
Oct 07, 2022 | 10.60 | 10.60 | 9.720 | 10.00 | 15,180 | -0.36(-3.47%) |
Oct 06, 2022 | 10.40 | 10.80 | 10.00 | 10.36 | 23,547 | +0.52(+5.28%) |
Oct 05, 2022 | 9.160 | 10.62 | 9.160 | 9.840 | 32,095 | +0.40(+4.24%) |
Oct 04, 2022 | 9.600 | 9.592 | 9.204 | 9.440 | 10,382 | +0.00(+0.00%) |
Oct 03, 2022 | 9.496 | 9.796 | 9.204 | 9.440 | 17,183 | -0.12(-1.26%) |
Sep 30, 2022 | 9.924 | 9.980 | 9.468 | 9.560 | 12,908 | -0.22(-2.29%) |
Sep 29, 2022 | 9.772 | 10.20 | 9.736 | 9.784 | 12,013 | +0.05(+0.53%) |
Sep 28, 2022 | 9.536 | 9.952 | 9.380 | 9.732 | 15,943 | +0.24(+2.49%) |
Sep 27, 2022 | 9.572 | 9.600 | 9.200 | 9.496 | 10,871 | -0.08(-0.79%) |
Sep 26, 2022 | 9.200 | 9.660 | 9.200 | 9.572 | 13,834 | -0.23(-2.33%) |
Sep 23, 2022 | 10.00 | 10.18 | 8.840 | 9.800 | 29,687 | +0.32(+3.33%) |
Sep 22, 2022 | 10.32 | 10.32 | 9.360 | 9.484 | 30,056 | -0.57(-5.69%) |
Sep 21, 2022 | 10.70 | 10.88 | 10.05 | 10.06 | 24,326 | -0.83(-7.61%) |
Sep 20, 2022 | 11.20 | 11.51 | 10.63 | 10.88 | 30,310 | -0.50(-4.39%) |
Sep 19, 2022 | 11.60 | 12.00 | 11.20 | 11.38 | 42,639 | +0.01(+0.07%) |
Sep 16, 2022 | 11.30 | 11.56 | 11.00 | 11.38 | 25,486 | +0.15(+1.35%) |
Sep 15, 2022 | 11.38 | 11.40 | 11.00 | 11.22 | 37,689 | -0.26(-2.30%) |
Sep 14, 2022 | 12.66 | 12.72 | 10.80 | 11.49 | 131,507 | -1.89(-14.14%) |
Sep 13, 2022 | 12.80 | 14.52 | 12.60 | 13.38 | 203,640 | +0.98(+7.90%) |
Sep 12, 2022 | 12.40 | 13.00 | 11.80 | 12.40 | 36,649 | +0.24(+1.97%) |
Sep 09, 2022 | 13.20 | 13.39 | 12.00 | 12.16 | 64,638 | -1.36(-10.06%) |
Sep 08, 2022 | 13.60 | 13.80 | 12.88 | 13.52 | 46,075 | -0.68(-4.79%) |
Sep 07, 2022 | 14.60 | 14.76 | 13.60 | 14.20 | 45,386 | -0.56(-3.79%) |
Sep 06, 2022 | 14.40 | 14.79 | 13.60 | 14.76 | 65,311 | +0.36(+2.50%) |
Sep 02, 2022 | 12.80 | 14.68 | 12.56 | 14.40 | 155,075 | +0.00(+0.00%) |