Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 7.570 | 7.630 | 7.500 | 7.500 | 58,792 | -0.07(-0.92%) |
Aug 30, 2023 | 7.750 | 7.750 | 7.545 | 7.570 | 48,515 | -0.16(-2.07%) |
Aug 29, 2023 | 7.660 | 7.800 | 7.660 | 7.730 | 79,617 | -0.03(-0.39%) |
Aug 28, 2023 | 7.890 | 7.890 | 7.740 | 7.760 | 63,159 | -0.14(-1.77%) |
Aug 25, 2023 | 7.850 | 7.950 | 7.661 | 7.900 | 177,600 | +0.00(+0.00%) |
Aug 24, 2023 | 8.010 | 8.040 | 7.750 | 7.900 | 313,912 | -0.17(-2.11%) |
Aug 23, 2023 | 7.990 | 8.220 | 7.980 | 8.070 | 240,239 | +0.14(+1.77%) |
Aug 22, 2023 | 8.000 | 8.040 | 7.920 | 7.930 | 163,388 | +0.08(+1.02%) |
Aug 21, 2023 | 7.830 | 7.920 | 7.790 | 7.850 | 167,902 | +0.24(+3.15%) |
Aug 18, 2023 | 7.520 | 7.690 | 7.520 | 7.610 | 117,787 | -0.19(-2.44%) |
Aug 17, 2023 | 7.740 | 7.851 | 7.680 | 7.800 | 116,050 | +0.09(+1.17%) |
Aug 16, 2023 | 7.600 | 7.710 | 7.495 | 7.710 | 329,194 | +0.05(+0.65%) |
Aug 15, 2023 | 7.780 | 7.810 | 7.645 | 7.660 | 63,274 | +0.00(+0.00%) |
Aug 14, 2023 | 7.520 | 7.720 | 7.450 | 7.660 | 79,896 | +0.13(+1.73%) |
Aug 11, 2023 | 7.550 | 7.620 | 7.500 | 7.530 | 49,246 | -0.01(-0.13%) |
Aug 10, 2023 | 7.790 | 7.940 | 7.490 | 7.540 | 149,744 | +0.04(+0.53%) |
Aug 09, 2023 | 7.580 | 7.645 | 7.480 | 7.500 | 47,361 | -0.01(-0.13%) |
Aug 08, 2023 | 7.520 | 7.584 | 7.440 | 7.510 | 123,457 | -0.05(-0.66%) |
Aug 07, 2023 | 7.680 | 7.680 | 7.390 | 7.560 | 158,509 | -0.19(-2.45%) |
Aug 04, 2023 | 7.640 | 7.880 | 7.580 | 7.750 | 173,028 | +0.09(+1.17%) |
Aug 03, 2023 | 7.670 | 7.810 | 7.630 | 7.660 | 178,504 | +0.10(+1.32%) |
Aug 02, 2023 | 7.420 | 7.740 | 7.330 | 7.560 | 243,218 | -0.13(-1.69%) |
Aug 01, 2023 | 7.340 | 7.690 | 7.320 | 7.690 | 180,955 | +0.34(+4.63%) |
Jul 31, 2023 | 7.290 | 7.380 | 7.210 | 7.350 | 68,556 | +0.00(+0.00%) |
Jul 28, 2023 | 7.320 | 7.460 | 7.310 | 7.350 | 279,124 | +0.16(+2.23%) |
Jul 27, 2023 | 7.820 | 7.825 | 7.145 | 7.190 | 763,242 | -0.82(-10.24%) |
Jul 26, 2023 | 7.860 | 8.030 | 7.810 | 8.010 | 187,673 | -0.04(-0.50%) |
Jul 25, 2023 | 8.020 | 8.200 | 8.020 | 8.050 | 217,512 | -0.17(-2.07%) |
Jul 24, 2023 | 8.290 | 8.390 | 8.220 | 8.220 | 269,136 | -0.24(-2.84%) |
Jul 21, 2023 | 8.420 | 8.525 | 8.360 | 8.460 | 94,542 | -0.14(-1.63%) |
Jul 20, 2023 | 8.580 | 8.670 | 8.460 | 8.600 | 488,046 | +0.11(+1.30%) |
Jul 19, 2023 | 8.270 | 8.540 | 8.240 | 8.490 | 436,466 | +0.14(+1.68%) |
Jul 18, 2023 | 8.380 | 8.415 | 8.262 | 8.350 | 343,211 | +0.23(+2.83%) |
Jul 17, 2023 | 8.000 | 8.240 | 7.970 | 8.120 | 227,708 | +0.28(+3.57%) |
Jul 14, 2023 | 7.700 | 7.940 | 7.670 | 7.840 | 196,961 | +0.28(+3.70%) |
Jul 13, 2023 | 7.620 | 7.665 | 7.510 | 7.560 | 104,525 | -0.06(-0.79%) |
Jul 12, 2023 | 7.520 | 7.640 | 7.380 | 7.620 | 128,799 | -0.16(-2.06%) |
Jul 11, 2023 | 7.800 | 7.910 | 7.750 | 7.780 | 157,479 | -0.08(-1.02%) |
Jul 10, 2023 | 7.610 | 7.860 | 7.547 | 7.860 | 109,711 | +0.10(+1.29%) |
Jul 07, 2023 | 7.720 | 7.843 | 7.660 | 7.760 | 200,077 | +0.30(+4.02%) |
Jul 06, 2023 | 7.440 | 7.470 | 7.240 | 7.460 | 238,949 | +0.27(+3.76%) |
Jul 05, 2023 | 7.020 | 7.230 | 7.000 | 7.190 | 165,668 | +0.08(+1.13%) |
Jul 03, 2023 | 7.240 | 7.250 | 7.090 | 7.110 | 127,147 | -0.36(-4.82%) |
Jun 30, 2023 | 7.460 | 7.610 | 7.420 | 7.470 | 159,968 | +0.05(+0.67%) |
Jun 29, 2023 | 7.220 | 7.440 | 7.140 | 7.420 | 219,040 | +0.00(+0.00%) |
Jun 28, 2023 | 7.390 | 7.480 | 7.300 | 7.420 | 113,844 | +0.02(+0.27%) |
Jun 27, 2023 | 7.230 | 7.450 | 7.090 | 7.400 | 379,472 | +0.00(+0.00%) |
Jun 26, 2023 | 7.490 | 7.540 | 7.300 | 7.400 | 150,100 | -0.15(-1.99%) |
Jun 23, 2023 | 7.780 | 7.810 | 7.495 | 7.550 | 88,277 | -0.07(-0.92%) |
Jun 22, 2023 | 7.660 | 7.710 | 7.550 | 7.620 | 115,964 | -0.12(-1.55%) |
Jun 21, 2023 | 7.520 | 7.900 | 7.510 | 7.740 | 635,683 | +0.17(+2.25%) |
Jun 20, 2023 | 7.570 | 7.610 | 7.380 | 7.570 | 180,775 | -0.15(-1.94%) |
Jun 16, 2023 | 7.640 | 7.880 | 7.510 | 7.720 | 621,575 | +0.65(+9.19%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.941 | 7.070 | 46,464 | +0.20(+2.91%) |
Jun 14, 2023 | 7.020 | 7.060 | 6.850 | 6.870 | 130,402 | -0.50(-6.78%) |
Jun 13, 2023 | 7.320 | 7.440 | 7.210 | 7.370 | 125,921 | -0.12(-1.60%) |
Jun 12, 2023 | 7.460 | 7.595 | 7.450 | 7.490 | 118,829 | +0.03(+0.40%) |
Jun 09, 2023 | 7.310 | 7.500 | 7.310 | 7.460 | 120,106 | -0.03(-0.40%) |
Jun 08, 2023 | 7.440 | 7.545 | 7.390 | 7.490 | 69,973 | -0.12(-1.58%) |
Jun 07, 2023 | 7.530 | 7.655 | 7.280 | 7.610 | 447,883 | +0.45(+6.28%) |
Jun 06, 2023 | 7.040 | 7.190 | 7.010 | 7.160 | 455,956 | +0.41(+6.07%) |
Jun 05, 2023 | 6.670 | 6.850 | 6.630 | 6.750 | 101,115 | +0.17(+2.58%) |
Jun 02, 2023 | 6.560 | 6.600 | 6.480 | 6.580 | 58,517 | +0.22(+3.46%) |
Jun 01, 2023 | 6.350 | 6.450 | 6.350 | 6.360 | 24,068 | -0.05(-0.78%) |
May 31, 2023 | 6.440 | 6.440 | 6.170 | 6.410 | 201,478 | -0.12(-1.76%) |
May 30, 2023 | 6.360 | 6.550 | 6.280 | 6.525 | 144,863 | +0.21(+3.24%) |
May 26, 2023 | 6.250 | 6.393 | 6.240 | 6.320 | 53,519 | -0.13(-2.02%) |
May 25, 2023 | 6.510 | 6.640 | 6.350 | 6.450 | 117,027 | +0.18(+2.87%) |
May 24, 2023 | 6.270 | 6.300 | 6.100 | 6.270 | 140,007 | -0.15(-2.34%) |
May 23, 2023 | 6.420 | 6.443 | 6.330 | 6.420 | 269,984 | +0.22(+3.55%) |
May 22, 2023 | 6.120 | 6.320 | 6.110 | 6.200 | 330,821 | +0.02(+0.32%) |
May 19, 2023 | 5.880 | 6.180 | 5.850 | 6.180 | 70,054 | +0.24(+4.04%) |
May 18, 2023 | 5.960 | 6.024 | 5.870 | 5.940 | 118,186 | -0.01(-0.17%) |
May 17, 2023 | 5.910 | 6.040 | 5.870 | 5.950 | 253,014 | -0.06(-1.00%) |
May 16, 2023 | 5.880 | 6.030 | 5.880 | 6.010 | 45,766 | -0.02(-0.33%) |
May 15, 2023 | 5.850 | 6.110 | 5.810 | 6.030 | 265,935 | +0.33(+5.79%) |
May 12, 2023 | 5.740 | 5.740 | 5.650 | 5.700 | 61,086 | +0.18(+3.26%) |
May 11, 2023 | 5.600 | 5.620 | 5.510 | 5.520 | 26,344 | -0.01(-0.18%) |
May 10, 2023 | 5.550 | 5.610 | 5.510 | 5.530 | 60,346 | -0.03(-0.54%) |
May 09, 2023 | 5.590 | 5.670 | 5.450 | 5.560 | 68,168 | -0.11(-1.94%) |
May 08, 2023 | 5.500 | 5.675 | 5.490 | 5.670 | 78,464 | +0.04(+0.71%) |
May 05, 2023 | 5.600 | 5.730 | 5.530 | 5.630 | 656,210 | +0.07(+1.26%) |
May 04, 2023 | 5.480 | 5.660 | 5.400 | 5.560 | 185,439 | +0.41(+7.96%) |
May 03, 2023 | 5.200 | 5.600 | 5.150 | 5.150 | 107,450 | -0.07(-1.34%) |
May 02, 2023 | 5.390 | 5.390 | 5.080 | 5.220 | 47,876 | -0.13(-2.43%) |
May 01, 2023 | 5.230 | 5.405 | 5.100 | 5.350 | 83,240 | +0.11(+2.10%) |
Apr 28, 2023 | 5.140 | 5.360 | 5.090 | 5.240 | 31,671 | -0.05(-0.95%) |
Apr 27, 2023 | 5.180 | 5.310 | 5.100 | 5.290 | 59,666 | +0.13(+2.52%) |
Apr 26, 2023 | 5.270 | 5.305 | 5.130 | 5.160 | 39,810 | +0.04(+0.78%) |
Apr 25, 2023 | 5.290 | 5.370 | 4.830 | 5.120 | 111,291 | -0.27(-5.01%) |
Apr 24, 2023 | 5.470 | 5.510 | 5.380 | 5.390 | 57,731 | +0.06(+1.13%) |
Apr 21, 2023 | 5.085 | 5.330 | 5.085 | 5.330 | 75,705 | +0.30(+5.96%) |
Apr 20, 2023 | 5.000 | 5.130 | 4.940 | 5.030 | 65,060 | -0.14(-2.71%) |
Apr 19, 2023 | 5.090 | 5.210 | 5.000 | 5.170 | 39,459 | -0.03(-0.58%) |
Apr 18, 2023 | 5.150 | 5.200 | 5.095 | 5.200 | 20,079 | +0.09(+1.76%) |
Apr 17, 2023 | 5.170 | 5.190 | 5.062 | 5.110 | 28,139 | -0.09(-1.73%) |
Apr 14, 2023 | 5.210 | 5.210 | 5.030 | 5.200 | 111,273 | +0.05(+0.97%) |
Apr 13, 2023 | 4.970 | 5.200 | 4.960 | 5.150 | 200,904 | +0.23(+4.67%) |
Apr 12, 2023 | 4.820 | 4.930 | 4.670 | 4.920 | 65,133 | +0.17(+3.58%) |
Apr 11, 2023 | 4.700 | 4.780 | 4.482 | 4.750 | 49,704 | +0.09(+1.93%) |
Apr 10, 2023 | 5.260 | 5.260 | 4.590 | 4.660 | 105,036 | -0.29(-5.86%) |
Apr 06, 2023 | 4.460 | 4.960 | 4.380 | 4.950 | 186,428 | +0.36(+7.84%) |
Apr 05, 2023 | 4.250 | 4.640 | 4.230 | 4.590 | 853,358 | +0.64(+16.20%) |
Apr 04, 2023 | 3.960 | 4.000 | 3.950 | 3.950 | 26,694 | +0.00(+0.00%) |
Apr 03, 2023 | 3.910 | 3.960 | 3.890 | 3.950 | 49,690 | -0.01(-0.25%) |
Mar 31, 2023 | 3.980 | 3.990 | 3.900 | 3.960 | 439,444 | -0.16(-3.88%) |
Mar 30, 2023 | 4.120 | 4.170 | 4.050 | 4.120 | 38,987 | +0.01(+0.24%) |
Mar 29, 2023 | 4.020 | 4.140 | 4.020 | 4.110 | 112,124 | +0.07(+1.73%) |
Mar 28, 2023 | 3.950 | 4.050 | 3.950 | 4.040 | 16,684 | +0.07(+1.76%) |
Mar 27, 2023 | 3.950 | 4.000 | 3.920 | 3.970 | 132,123 | +0.03(+0.76%) |
Mar 24, 2023 | 3.860 | 3.950 | 3.830 | 3.940 | 11,324 | +0.00(+0.00%) |
Mar 23, 2023 | 3.940 | 4.017 | 3.900 | 3.940 | 43,135 | +0.05(+1.29%) |
Mar 22, 2023 | 3.940 | 3.980 | 3.870 | 3.890 | 463,395 | -0.10(-2.51%) |
Mar 21, 2023 | 3.920 | 4.000 | 3.880 | 3.990 | 121,877 | +0.09(+2.31%) |
Mar 20, 2023 | 3.750 | 3.910 | 3.740 | 3.900 | 13,706 | +0.09(+2.36%) |
Mar 17, 2023 | 3.800 | 3.950 | 3.760 | 3.810 | 51,570 | -0.12(-3.05%) |
Mar 16, 2023 | 3.810 | 4.410 | 3.770 | 3.930 | 204,719 | +0.19(+5.08%) |
Mar 15, 2023 | 3.740 | 3.890 | 3.650 | 3.740 | 131,281 | -0.23(-5.79%) |
Mar 14, 2023 | 3.840 | 3.970 | 3.830 | 3.970 | 99,595 | +0.06(+1.53%) |
Mar 13, 2023 | 3.810 | 3.910 | 3.750 | 3.910 | 285,769 | +0.12(+3.17%) |
Mar 10, 2023 | 3.840 | 3.892 | 3.740 | 3.790 | 32,621 | -0.18(-4.53%) |
Mar 09, 2023 | 3.950 | 4.040 | 3.905 | 3.970 | 57,823 | -0.09(-2.22%) |
Mar 08, 2023 | 4.100 | 4.264 | 4.060 | 4.060 | 10,856 | -0.09(-2.17%) |
Mar 07, 2023 | 4.170 | 4.226 | 4.110 | 4.150 | 55,931 | -0.09(-2.12%) |
Mar 06, 2023 | 4.180 | 4.250 | 4.150 | 4.240 | 69,933 | -0.02(-0.47%) |
Mar 03, 2023 | 4.290 | 4.310 | 4.250 | 4.260 | 26,063 | -0.06(-1.39%) |
Mar 02, 2023 | 4.370 | 4.410 | 4.260 | 4.320 | 15,142 | -0.19(-4.21%) |
Mar 01, 2023 | 4.520 | 4.575 | 4.485 | 4.510 | 128,945 | +0.01(+0.22%) |
Feb 28, 2023 | 4.460 | 4.560 | 4.440 | 4.500 | 88,505 | +0.00(+0.00%) |
Feb 27, 2023 | 4.570 | 4.575 | 4.365 | 4.500 | 666,153 | +0.02(+0.45%) |
Feb 24, 2023 | 4.550 | 4.560 | 4.460 | 4.480 | 21,412 | -0.08(-1.75%) |
Feb 23, 2023 | 4.590 | 4.600 | 4.470 | 4.560 | 177,098 | +0.04(+0.88%) |
Feb 22, 2023 | 4.600 | 4.735 | 4.130 | 4.520 | 211,213 | -0.09(-1.95%) |
Feb 21, 2023 | 4.730 | 4.820 | 4.610 | 4.610 | 99,647 | -0.08(-1.71%) |
Feb 17, 2023 | 4.810 | 4.870 | 4.650 | 4.690 | 189,496 | -0.11(-2.29%) |
Feb 16, 2023 | 4.870 | 4.930 | 4.780 | 4.800 | 43,305 | -0.19(-3.81%) |
Feb 15, 2023 | 4.980 | 5.090 | 4.920 | 4.990 | 289,566 | +0.06(+1.22%) |
Feb 14, 2023 | 5.000 | 5.010 | 4.830 | 4.930 | 19,462 | -0.05(-1.00%) |
Feb 13, 2023 | 4.980 | 5.030 | 4.910 | 4.980 | 9,847 | +0.01(+0.20%) |
Feb 10, 2023 | 5.020 | 5.035 | 4.970 | 4.970 | 4,369 | -0.03(-0.60%) |
Feb 09, 2023 | 5.000 | 5.100 | 5.000 | 5.000 | 42,382 | +0.00(+0.00%) |
Feb 08, 2023 | 5.070 | 5.080 | 4.990 | 5.000 | 16,823 | -0.06(-1.19%) |
Feb 07, 2023 | 5.090 | 5.090 | 4.950 | 5.060 | 27,334 | +0.05(+1.00%) |
Feb 06, 2023 | 5.040 | 5.090 | 5.000 | 5.010 | 28,505 | +0.00(+0.00%) |
Feb 03, 2023 | 5.060 | 5.140 | 5.000 | 5.010 | 18,156 | -0.21(-4.02%) |
Feb 02, 2023 | 5.230 | 5.300 | 5.160 | 5.220 | 56,851 | +0.16(+3.16%) |
Feb 01, 2023 | 5.100 | 5.144 | 5.020 | 5.060 | 62,059 | +0.11(+2.22%) |
Jan 31, 2023 | 4.770 | 5.000 | 4.770 | 4.950 | 48,128 | +0.09(+1.85%) |
Jan 30, 2023 | 4.990 | 4.990 | 4.840 | 4.860 | 26,081 | -0.08(-1.62%) |
Jan 27, 2023 | 4.930 | 4.980 | 4.900 | 4.940 | 71,922 | +0.01(+0.20%) |
Jan 26, 2023 | 4.940 | 4.970 | 4.850 | 4.930 | 32,792 | +0.04(+0.82%) |
Jan 25, 2023 | 4.750 | 4.892 | 4.750 | 4.890 | 157,079 | +0.19(+4.04%) |
Jan 24, 2023 | 4.740 | 4.820 | 4.650 | 4.700 | 95,885 | -0.13(-2.69%) |
Jan 23, 2023 | 4.820 | 4.860 | 4.715 | 4.830 | 55,515 | +0.13(+2.77%) |
Jan 20, 2023 | 4.570 | 4.740 | 4.570 | 4.700 | 186,177 | +0.09(+1.95%) |
Jan 19, 2023 | 4.440 | 4.710 | 4.280 | 4.610 | 493,273 | -0.06(-1.28%) |
Jan 18, 2023 | 4.670 | 4.710 | 4.630 | 4.670 | 171,066 | +0.05(+1.08%) |
Jan 17, 2023 | 4.610 | 4.750 | 4.520 | 4.620 | 145,150 | +0.05(+1.09%) |
Jan 13, 2023 | 4.480 | 4.620 | 4.345 | 4.570 | 260,305 | +0.39(+9.33%) |
Jan 12, 2023 | 4.180 | 4.290 | 4.020 | 4.180 | 1,123,315 | -0.07(-1.65%) |
Jan 11, 2023 | 4.020 | 4.300 | 3.950 | 4.250 | 902,037 | +0.07(+1.67%) |
Jan 10, 2023 | 4.000 | 4.190 | 3.980 | 4.180 | 279,672 | +0.19(+4.76%) |
Jan 09, 2023 | 3.890 | 4.010 | 3.890 | 3.990 | 17,838 | +0.11(+2.84%) |
Jan 06, 2023 | 3.590 | 3.880 | 3.520 | 3.880 | 76,085 | +0.28(+7.78%) |
Jan 05, 2023 | 3.510 | 3.720 | 3.510 | 3.600 | 31,915 | -0.23(-6.01%) |
Jan 04, 2023 | 3.770 | 3.890 | 3.620 | 3.830 | 116,334 | +0.27(+7.74%) |
Jan 03, 2023 | 3.550 | 3.615 | 3.500 | 3.555 | 58,757 | -0.02(-0.70%) |
Dec 30, 2022 | 3.510 | 3.600 | 3.490 | 3.580 | 18,120 | -0.02(-0.56%) |
Dec 29, 2022 | 3.360 | 3.600 | 3.360 | 3.600 | 39,158 | +0.36(+11.11%) |
Dec 28, 2022 | 3.210 | 3.265 | 3.170 | 3.240 | 68,257 | +0.03(+0.93%) |
Dec 27, 2022 | 3.310 | 3.310 | 3.170 | 3.210 | 120,799 | -0.04(-1.23%) |
Dec 23, 2022 | 3.260 | 3.365 | 3.200 | 3.250 | 155,447 | -0.17(-4.97%) |
Dec 22, 2022 | 3.300 | 3.420 | 3.290 | 3.420 | 40,547 | +0.05(+1.48%) |
Dec 21, 2022 | 3.280 | 3.370 | 3.260 | 3.370 | 98,027 | -0.09(-2.60%) |
Dec 20, 2022 | 3.300 | 3.520 | 3.300 | 3.460 | 331,063 | -0.13(-3.62%) |
Dec 19, 2022 | 3.600 | 3.670 | 3.500 | 3.590 | 393,784 | -0.08(-2.18%) |
Dec 16, 2022 | 3.370 | 3.720 | 3.350 | 3.670 | 2,168,219 | -0.32(-8.02%) |
Dec 15, 2022 | 4.030 | 4.030 | 3.930 | 3.990 | 126,037 | -0.09(-2.21%) |
Dec 14, 2022 | 4.090 | 4.090 | 4.010 | 4.080 | 39,383 | -0.11(-2.63%) |
Dec 13, 2022 | 4.160 | 4.210 | 4.060 | 4.190 | 56,573 | -0.08(-1.87%) |
Dec 12, 2022 | 4.220 | 4.270 | 4.015 | 4.270 | 48,694 | +0.02(+0.47%) |
Dec 09, 2022 | 4.250 | 4.360 | 4.190 | 4.250 | 96,520 | -0.10(-2.30%) |
Dec 08, 2022 | 4.370 | 4.430 | 3.940 | 4.350 | 35,871 | +0.03(+0.69%) |
Dec 07, 2022 | 4.330 | 4.350 | 4.280 | 4.320 | 16,678 | +0.04(+0.93%) |
Dec 06, 2022 | 4.230 | 4.280 | 4.140 | 4.280 | 144,491 | +0.06(+1.42%) |
Dec 05, 2022 | 4.250 | 4.280 | 4.170 | 4.220 | 317,843 | +0.01(+0.24%) |
Dec 02, 2022 | 4.090 | 4.210 | 4.030 | 4.210 | 162,184 | +0.28(+7.12%) |
Dec 01, 2022 | 4.150 | 4.170 | 3.930 | 3.930 | 17,399 | -0.19(-4.61%) |
Nov 30, 2022 | 4.060 | 4.120 | 3.960 | 4.120 | 51,447 | +0.19(+4.70%) |
Nov 29, 2022 | 3.980 | 4.000 | 3.790 | 3.935 | 54,869 | -0.07(-1.87%) |
Nov 28, 2022 | 3.940 | 4.020 | 3.920 | 4.010 | 25,037 | +0.15(+3.89%) |
Nov 25, 2022 | 3.790 | 4.140 | 3.790 | 3.860 | 55,596 | -0.14(-3.50%) |
Nov 23, 2022 | 3.920 | 4.000 | 3.911 | 4.000 | 12,272 | +0.12(+3.09%) |
Nov 22, 2022 | 3.900 | 3.900 | 3.775 | 3.880 | 33,130 | -0.13(-3.24%) |
Nov 21, 2022 | 3.990 | 4.070 | 3.890 | 4.010 | 30,463 | -0.04(-0.99%) |
Nov 18, 2022 | 3.970 | 4.080 | 3.900 | 4.050 | 74,696 | +0.06(+1.50%) |
Nov 17, 2022 | 3.860 | 4.000 | 3.800 | 3.990 | 73,592 | +0.13(+3.37%) |
Nov 16, 2022 | 3.700 | 3.900 | 3.700 | 3.860 | 220,344 | -0.07(-1.78%) |
Nov 15, 2022 | 3.860 | 3.930 | 3.790 | 3.930 | 322,193 | -0.01(-0.25%) |
Nov 14, 2022 | 3.860 | 4.010 | 3.790 | 3.940 | 827,126 | -1.52(-27.84%) |
Nov 11, 2022 | 5.370 | 5.485 | 5.370 | 5.460 | 51,658 | +0.13(+2.44%) |
Nov 10, 2022 | 5.130 | 5.360 | 5.080 | 5.330 | 130,965 | +0.39(+7.89%) |
Nov 09, 2022 | 5.000 | 5.160 | 4.870 | 4.940 | 111,064 | +0.00(+0.00%) |
Nov 08, 2022 | 5.000 | 5.110 | 4.870 | 4.940 | 74,222 | -0.15(-2.95%) |
Nov 07, 2022 | 4.950 | 5.200 | 4.615 | 5.090 | 78,879 | +0.19(+3.88%) |
Nov 04, 2022 | 4.890 | 5.000 | 4.790 | 4.900 | 29,515 | +0.00(+0.00%) |
Nov 03, 2022 | 4.780 | 4.910 | 4.750 | 4.900 | 78,749 | -0.03(-0.61%) |
Nov 02, 2022 | 4.950 | 5.150 | 4.803 | 4.930 | 92,146 | -0.03(-0.60%) |
Nov 01, 2022 | 4.990 | 5.080 | 4.860 | 4.960 | 59,769 | +0.12(+2.48%) |
Oct 31, 2022 | 4.750 | 4.920 | 4.710 | 4.840 | 86,386 | +0.04(+0.83%) |
Oct 28, 2022 | 4.630 | 4.800 | 4.580 | 4.800 | 28,698 | -0.29(-5.70%) |
Oct 27, 2022 | 4.780 | 5.110 | 4.680 | 5.090 | 230,035 | +0.12(+2.41%) |
Oct 26, 2022 | 4.820 | 5.200 | 4.790 | 4.970 | 95,557 | -0.08(-1.58%) |
Oct 25, 2022 | 4.910 | 5.100 | 4.910 | 5.050 | 67,191 | +0.04(+0.80%) |
Oct 24, 2022 | 4.950 | 5.140 | 4.910 | 5.010 | 198,661 | -0.53(-9.57%) |
Oct 21, 2022 | 5.260 | 5.910 | 5.170 | 5.540 | 69,626 | -0.12(-2.12%) |
Oct 20, 2022 | 5.450 | 5.660 | 5.450 | 5.660 | 63,534 | +0.16(+2.91%) |
Oct 19, 2022 | 5.460 | 5.520 | 5.320 | 5.500 | 72,308 | -0.06(-1.08%) |
Oct 18, 2022 | 5.620 | 5.650 | 5.370 | 5.560 | 198,072 | -0.18(-3.14%) |
Oct 17, 2022 | 5.880 | 5.990 | 5.660 | 5.740 | 48,156 | +0.40(+7.49%) |
Oct 14, 2022 | 5.540 | 5.560 | 5.280 | 5.340 | 15,900 | +0.14(+2.69%) |
Oct 13, 2022 | 4.850 | 5.270 | 4.850 | 5.200 | 30,143 | +0.36(+7.44%) |
Oct 12, 2022 | 4.770 | 4.890 | 4.740 | 4.840 | 37,667 | +0.23(+4.99%) |
Oct 11, 2022 | 4.590 | 4.710 | 4.530 | 4.610 | 35,942 | -0.16(-3.35%) |
Oct 10, 2022 | 4.780 | 4.860 | 4.720 | 4.770 | 48,091 | -0.07(-1.45%) |
Oct 07, 2022 | 4.940 | 4.950 | 4.820 | 4.840 | 32,427 | -0.21(-4.16%) |
Oct 06, 2022 | 4.970 | 5.170 | 4.940 | 5.050 | 108,520 | -0.15(-2.88%) |
Oct 05, 2022 | 5.090 | 5.210 | 4.960 | 5.200 | 102,198 | -0.15(-2.80%) |
Oct 04, 2022 | 5.240 | 5.520 | 5.120 | 5.350 | 44,056 | +0.14(+2.69%) |
Oct 03, 2022 | 5.110 | 5.270 | 5.010 | 5.210 | 31,976 | +0.18(+3.58%) |
Sep 30, 2022 | 5.110 | 5.150 | 5.000 | 5.030 | 32,582 | -0.37(-6.85%) |
Sep 29, 2022 | 5.610 | 5.620 | 5.282 | 5.400 | 63,407 | -0.09(-1.64%) |
Sep 28, 2022 | 5.080 | 5.550 | 5.060 | 5.490 | 365,325 | +1.04(+23.37%) |
Sep 27, 2022 | 4.360 | 4.530 | 4.360 | 4.450 | 43,314 | +0.08(+1.83%) |
Sep 26, 2022 | 4.390 | 4.470 | 4.330 | 4.370 | 37,966 | -0.09(-2.02%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.450 | 4.460 | 37,812 | -0.21(-4.50%) |
Sep 22, 2022 | 4.680 | 4.690 | 4.590 | 4.670 | 31,301 | -0.06(-1.27%) |
Sep 21, 2022 | 4.840 | 4.930 | 4.730 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2022 | 5.040 | 5.060 | 4.810 | 4.900 | 27,010 | -0.13(-2.58%) |
Sep 19, 2022 | 4.940 | 5.030 | 4.830 | 5.030 | 42,422 | -0.19(-3.64%) |
Sep 16, 2022 | 5.120 | 5.230 | 5.090 | 5.220 | 56,555 | +0.07(+1.36%) |
Sep 15, 2022 | 5.250 | 5.290 | 5.090 | 5.150 | 124,439 | -0.02(-0.39%) |
Sep 14, 2022 | 4.990 | 5.210 | 4.980 | 5.170 | 113,095 | +0.17(+3.40%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.950 | 5.000 | 65,598 | -0.07(-1.38%) |
Sep 12, 2022 | 4.960 | 5.070 | 4.960 | 5.070 | 86,534 | +0.37(+7.87%) |
Sep 09, 2022 | 4.460 | 4.740 | 4.460 | 4.700 | 25,745 | +0.42(+9.81%) |
Sep 08, 2022 | 4.090 | 4.360 | 4.090 | 4.280 | 33,714 | +0.02(+0.47%) |
Sep 07, 2022 | 4.100 | 4.260 | 4.100 | 4.260 | 20,676 | +0.12(+2.90%) |
Sep 06, 2022 | 4.160 | 4.169 | 4.070 | 4.140 | 28,797 | -0.12(-2.82%) |
Sep 02, 2022 | 4.320 | 4.400 | 4.240 | 4.260 | 17,152 | +0.02(+0.47%) |