Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 2.370 | 2.910 | 2.360 | 2.910 | 168,158 | +0.54(+22.78%) |
Aug 30, 2023 | 2.336 | 2.455 | 2.336 | 2.370 | 11,635 | +0.01(+0.42%) |
Aug 29, 2023 | 2.370 | 2.420 | 2.302 | 2.360 | 37,014 | -0.05(-2.07%) |
Aug 28, 2023 | 2.600 | 2.610 | 2.380 | 2.410 | 30,999 | -0.21(-8.02%) |
Aug 25, 2023 | 2.550 | 2.640 | 2.550 | 2.620 | 10,537 | +0.09(+3.56%) |
Aug 24, 2023 | 2.510 | 2.600 | 2.500 | 2.530 | 15,255 | -0.14(-5.24%) |
Aug 23, 2023 | 2.690 | 2.783 | 2.580 | 2.670 | 16,026 | +0.00(+0.00%) |
Aug 22, 2023 | 2.620 | 2.700 | 2.550 | 2.670 | 19,501 | -0.01(-0.37%) |
Aug 21, 2023 | 2.720 | 2.785 | 2.520 | 2.680 | 31,003 | -0.07(-2.55%) |
Aug 18, 2023 | 2.360 | 2.869 | 2.340 | 2.750 | 106,306 | +0.40(+17.02%) |
Aug 17, 2023 | 2.610 | 2.610 | 2.290 | 2.350 | 215,014 | -0.73(-23.70%) |
Aug 16, 2023 | 3.100 | 3.230 | 3.030 | 3.080 | 38,646 | -0.04(-1.28%) |
Aug 15, 2023 | 3.000 | 3.265 | 2.958 | 3.120 | 64,986 | +0.02(+0.65%) |
Aug 14, 2023 | 3.200 | 3.400 | 3.066 | 3.100 | 65,905 | -0.16(-4.91%) |
Aug 11, 2023 | 3.350 | 3.460 | 3.200 | 3.260 | 48,512 | -0.16(-4.68%) |
Aug 10, 2023 | 3.530 | 3.650 | 3.321 | 3.420 | 118,795 | -0.13(-3.66%) |
Aug 09, 2023 | 3.770 | 3.800 | 3.500 | 3.550 | 63,294 | -0.26(-6.82%) |
Aug 08, 2023 | 3.550 | 3.900 | 3.510 | 3.810 | 103,334 | +0.22(+6.13%) |
Aug 07, 2023 | 3.480 | 3.670 | 3.410 | 3.590 | 65,961 | +0.09(+2.57%) |
Aug 04, 2023 | 3.310 | 3.600 | 3.230 | 3.500 | 133,455 | +0.13(+3.86%) |
Aug 03, 2023 | 3.220 | 3.380 | 3.160 | 3.370 | 95,953 | +0.16(+4.98%) |
Aug 02, 2023 | 3.290 | 3.400 | 3.200 | 3.210 | 89,583 | -0.21(-6.14%) |
Aug 01, 2023 | 3.520 | 3.520 | 3.360 | 3.420 | 54,689 | -0.07(-2.01%) |
Jul 31, 2023 | 3.340 | 3.550 | 3.255 | 3.490 | 182,033 | -0.02(-0.57%) |
Jul 28, 2023 | 3.340 | 3.560 | 3.241 | 3.510 | 98,157 | +0.13(+3.85%) |
Jul 27, 2023 | 3.210 | 3.450 | 3.150 | 3.380 | 111,064 | +0.08(+2.42%) |
Jul 26, 2023 | 3.210 | 3.390 | 3.150 | 3.300 | 64,581 | +0.14(+4.43%) |
Jul 25, 2023 | 2.860 | 3.700 | 2.860 | 3.160 | 831,376 | +0.24(+8.22%) |
Jul 24, 2023 | 2.920 | 3.140 | 2.900 | 2.920 | 29,562 | -0.08(-2.67%) |
Jul 21, 2023 | 3.090 | 3.270 | 2.750 | 3.000 | 82,424 | -0.12(-4.00%) |
Jul 20, 2023 | 3.100 | 3.310 | 3.100 | 3.125 | 28,281 | -0.00(-0.16%) |
Jul 19, 2023 | 3.490 | 3.490 | 3.030 | 3.130 | 125,380 | -0.33(-9.54%) |
Jul 18, 2023 | 2.950 | 3.790 | 2.850 | 3.460 | 759,459 | +0.46(+15.33%) |
Jul 17, 2023 | 2.898 | 3.100 | 2.898 | 3.000 | 71,163 | +0.15(+5.26%) |
Jul 14, 2023 | 2.800 | 2.930 | 2.785 | 2.850 | 37,971 | +0.15(+5.56%) |
Jul 13, 2023 | 2.650 | 2.930 | 2.650 | 2.700 | 66,722 | -0.07(-2.53%) |
Jul 12, 2023 | 2.740 | 2.870 | 2.720 | 2.770 | 12,782 | -0.03(-1.07%) |
Jul 11, 2023 | 2.830 | 2.930 | 2.800 | 2.800 | 10,180 | -0.05(-1.75%) |
Jul 10, 2023 | 2.850 | 2.890 | 2.780 | 2.850 | 10,586 | -0.04(-1.55%) |
Jul 07, 2023 | 2.800 | 2.950 | 2.730 | 2.895 | 29,196 | +0.02(+0.87%) |
Jul 06, 2023 | 2.880 | 2.890 | 2.780 | 2.870 | 14,710 | -0.06(-1.94%) |
Jul 05, 2023 | 2.970 | 2.990 | 2.796 | 2.927 | 9,629 | -0.03(-1.13%) |
Jul 03, 2023 | 2.860 | 2.960 | 2.770 | 2.960 | 12,001 | +0.10(+3.50%) |
Jun 30, 2023 | 2.621 | 2.940 | 2.621 | 2.860 | 52,786 | +0.22(+8.33%) |
Jun 29, 2023 | 2.860 | 2.980 | 2.594 | 2.640 | 44,854 | -0.20(-7.06%) |
Jun 28, 2023 | 2.890 | 2.900 | 2.690 | 2.840 | 30,256 | +0.03(+1.08%) |
Jun 27, 2023 | 2.790 | 3.010 | 2.581 | 2.810 | 81,625 | -0.01(-0.35%) |
Jun 26, 2023 | 3.050 | 3.230 | 2.760 | 2.820 | 107,999 | -0.35(-11.04%) |
Jun 23, 2023 | 2.970 | 3.240 | 2.820 | 3.170 | 69,082 | +0.16(+5.32%) |
Jun 22, 2023 | 2.740 | 3.100 | 2.740 | 3.010 | 99,872 | +0.15(+5.24%) |
Jun 21, 2023 | 2.570 | 2.920 | 2.540 | 2.860 | 105,478 | +0.19(+7.12%) |
Jun 20, 2023 | 2.570 | 2.750 | 2.520 | 2.670 | 198,152 | +0.06(+2.30%) |
Jun 16, 2023 | 2.510 | 2.640 | 2.450 | 2.610 | 26,637 | +0.12(+4.82%) |
Jun 15, 2023 | 2.630 | 2.670 | 2.450 | 2.490 | 47,936 | -0.13(-4.96%) |
Jun 14, 2023 | 2.590 | 2.740 | 2.590 | 2.620 | 60,618 | +0.04(+1.55%) |
Jun 13, 2023 | 2.480 | 2.625 | 2.410 | 2.580 | 60,139 | +0.10(+3.88%) |
Jun 12, 2023 | 2.570 | 2.580 | 2.360 | 2.484 | 156,653 | -0.02(-0.66%) |
Jun 09, 2023 | 2.700 | 2.910 | 2.460 | 2.500 | 212,930 | -0.09(-3.47%) |
Jun 08, 2023 | 2.410 | 2.750 | 2.410 | 2.590 | 279,655 | +0.15(+6.15%) |
Jun 07, 2023 | 2.050 | 2.541 | 1.990 | 2.440 | 624,190 | +0.49(+25.13%) |
Jun 06, 2023 | 2.100 | 2.100 | 1.804 | 1.950 | 247,278 | +0.12(+6.70%) |
Jun 05, 2023 | 1.810 | 1.890 | 1.800 | 1.827 | 30,879 | +0.05(+2.67%) |
Jun 02, 2023 | 1.560 | 1.780 | 1.560 | 1.780 | 72,000 | +0.23(+14.84%) |
Jun 01, 2023 | 1.520 | 1.560 | 1.476 | 1.550 | 26,461 | +0.05(+3.33%) |
May 31, 2023 | 1.480 | 1.520 | 1.460 | 1.500 | 23,420 | +0.01(+0.67%) |
May 30, 2023 | 1.490 | 1.520 | 1.470 | 1.490 | 14,797 | +0.03(+2.05%) |
May 26, 2023 | 1.460 | 1.490 | 1.410 | 1.460 | 17,775 | -0.01(-0.68%) |
May 25, 2023 | 1.470 | 1.500 | 1.450 | 1.470 | 17,524 | -0.01(-0.68%) |
May 24, 2023 | 1.510 | 1.508 | 1.450 | 1.480 | 5,793 | -0.01(-0.67%) |
May 23, 2023 | 1.490 | 1.494 | 1.440 | 1.490 | 30,937 | +0.05(+3.47%) |
May 22, 2023 | 1.460 | 1.480 | 1.420 | 1.440 | 17,015 | -0.02(-1.37%) |
May 19, 2023 | 1.490 | 1.526 | 1.420 | 1.460 | 14,765 | -0.05(-3.31%) |
May 18, 2023 | 1.500 | 1.530 | 1.445 | 1.510 | 13,661 | +0.01(+0.67%) |
May 17, 2023 | 1.440 | 1.530 | 1.386 | 1.500 | 24,997 | +0.08(+5.63%) |
May 16, 2023 | 1.360 | 1.470 | 1.330 | 1.420 | 40,608 | +0.07(+5.19%) |
May 15, 2023 | 1.480 | 1.490 | 1.300 | 1.350 | 96,868 | -0.08(-5.59%) |
May 12, 2023 | 1.800 | 1.890 | 1.400 | 1.430 | 166,664 | -0.41(-22.28%) |
May 11, 2023 | 1.890 | 1.890 | 1.590 | 1.840 | 144,051 | +0.01(+0.55%) |
May 10, 2023 | 1.570 | 2.160 | 1.490 | 1.830 | 1,037,530 | +0.30(+19.61%) |
May 09, 2023 | 1.370 | 1.538 | 1.320 | 1.530 | 76,367 | +0.13(+9.40%) |
May 08, 2023 | 1.420 | 1.420 | 1.370 | 1.399 | 13,002 | +0.01(+0.62%) |
May 05, 2023 | 1.350 | 1.430 | 1.340 | 1.390 | 26,065 | +0.08(+6.11%) |
May 04, 2023 | 1.310 | 1.330 | 1.300 | 1.310 | 11,009 | -0.01(-0.76%) |
May 03, 2023 | 1.270 | 1.390 | 1.270 | 1.320 | 14,303 | -0.02(-1.49%) |
May 02, 2023 | 1.360 | 1.400 | 1.300 | 1.340 | 33,859 | -0.07(-4.96%) |
May 01, 2023 | 1.340 | 1.440 | 1.340 | 1.410 | 26,874 | +0.05(+3.68%) |
Apr 28, 2023 | 1.380 | 1.390 | 1.350 | 1.360 | 11,315 | +0.00(+0.00%) |
Apr 27, 2023 | 1.370 | 1.370 | 1.340 | 1.360 | 5,529 | +0.02(+1.12%) |
Apr 26, 2023 | 1.310 | 1.365 | 1.310 | 1.345 | 8,217 | +0.00(+0.37%) |
Apr 25, 2023 | 1.390 | 1.410 | 1.330 | 1.340 | 15,759 | -0.06(-4.29%) |
Apr 24, 2023 | 1.450 | 1.450 | 1.390 | 1.400 | 15,448 | +0.01(+0.72%) |
Apr 21, 2023 | 1.340 | 1.410 | 1.320 | 1.390 | 32,490 | +0.01(+0.72%) |
Apr 20, 2023 | 1.320 | 1.391 | 1.310 | 1.380 | 38,897 | +0.06(+4.55%) |
Apr 19, 2023 | 1.310 | 1.370 | 1.310 | 1.320 | 26,445 | -0.03(-2.22%) |
Apr 18, 2023 | 1.330 | 1.360 | 1.310 | 1.350 | 15,275 | +0.00(+0.00%) |
Apr 17, 2023 | 1.370 | 1.370 | 1.330 | 1.350 | 25,657 | +0.01(+0.75%) |
Apr 14, 2023 | 1.330 | 1.390 | 1.300 | 1.340 | 24,380 | -0.02(-1.79%) |
Apr 13, 2023 | 1.390 | 1.390 | 1.307 | 1.364 | 25,469 | +0.01(+1.07%) |
Apr 12, 2023 | 1.380 | 1.450 | 1.300 | 1.350 | 49,651 | +0.02(+1.50%) |
Apr 11, 2023 | 1.301 | 1.490 | 1.270 | 1.330 | 41,635 | +0.03(+2.31%) |
Apr 10, 2023 | 1.300 | 1.356 | 1.260 | 1.300 | 44,397 | -0.02(-1.52%) |
Apr 06, 2023 | 1.280 | 1.330 | 1.260 | 1.320 | 25,718 | +0.00(+0.00%) |
Apr 05, 2023 | 1.340 | 1.340 | 1.250 | 1.320 | 23,718 | +0.00(+0.00%) |
Apr 04, 2023 | 1.340 | 1.340 | 1.250 | 1.320 | 46,155 | -0.02(-1.49%) |
Apr 03, 2023 | 1.430 | 1.430 | 1.320 | 1.340 | 52,675 | -0.09(-6.29%) |
Mar 31, 2023 | 1.420 | 1.530 | 1.420 | 1.430 | 27,069 | +0.00(+0.00%) |
Mar 30, 2023 | 1.500 | 1.550 | 1.411 | 1.430 | 27,812 | -0.07(-4.67%) |
Mar 29, 2023 | 1.410 | 1.520 | 1.406 | 1.500 | 56,027 | +0.05(+3.45%) |
Mar 28, 2023 | 1.370 | 1.584 | 1.370 | 1.450 | 107,596 | +0.09(+7.01%) |
Mar 27, 2023 | 1.320 | 1.370 | 1.320 | 1.355 | 46,112 | +0.03(+2.65%) |
Mar 24, 2023 | 1.330 | 1.350 | 1.220 | 1.320 | 91,213 | +0.01(+0.76%) |
Mar 23, 2023 | 1.300 | 1.390 | 1.270 | 1.310 | 135,039 | +0.01(+0.77%) |
Mar 22, 2023 | 1.750 | 1.758 | 1.270 | 1.300 | 367,109 | -0.45(-25.71%) |
Mar 21, 2023 | 2.160 | 2.160 | 1.600 | 1.750 | 546,575 | -1.28(-42.24%) |
Mar 20, 2023 | 2.910 | 3.090 | 2.850 | 3.030 | 55,526 | +0.12(+4.12%) |
Mar 17, 2023 | 3.070 | 3.182 | 2.850 | 2.910 | 21,631 | -0.09(-3.00%) |
Mar 16, 2023 | 2.820 | 3.250 | 2.810 | 3.000 | 26,515 | +0.11(+3.81%) |
Mar 15, 2023 | 2.970 | 3.050 | 2.780 | 2.890 | 16,139 | -0.08(-2.69%) |
Mar 14, 2023 | 3.030 | 3.085 | 2.950 | 2.970 | 7,041 | +0.00(+0.00%) |
Mar 13, 2023 | 2.860 | 2.990 | 2.860 | 2.970 | 10,836 | -0.01(-0.34%) |
Mar 10, 2023 | 3.120 | 3.130 | 2.850 | 2.980 | 26,540 | -0.21(-6.58%) |
Mar 09, 2023 | 3.180 | 3.361 | 3.140 | 3.190 | 16,354 | -0.05(-1.54%) |
Mar 08, 2023 | 3.221 | 3.248 | 3.180 | 3.240 | 7,932 | -0.05(-1.52%) |
Mar 07, 2023 | 3.280 | 3.290 | 3.200 | 3.290 | 11,251 | -0.03(-0.90%) |
Mar 06, 2023 | 3.220 | 3.390 | 3.200 | 3.320 | 16,179 | +0.06(+1.84%) |
Mar 03, 2023 | 3.290 | 3.350 | 3.216 | 3.260 | 6,963 | +0.01(+0.31%) |
Mar 02, 2023 | 3.130 | 3.275 | 3.130 | 3.250 | 10,357 | +0.06(+1.88%) |
Mar 01, 2023 | 3.300 | 3.430 | 3.130 | 3.190 | 9,818 | -0.11(-3.33%) |
Feb 28, 2023 | 3.350 | 3.433 | 3.180 | 3.300 | 18,192 | +0.04(+1.23%) |
Feb 27, 2023 | 3.240 | 3.370 | 3.130 | 3.260 | 30,349 | -0.03(-0.91%) |
Feb 24, 2023 | 3.280 | 3.440 | 3.205 | 3.290 | 10,081 | -0.12(-3.52%) |
Feb 23, 2023 | 3.370 | 3.430 | 3.270 | 3.410 | 16,115 | +0.02(+0.59%) |
Feb 22, 2023 | 3.210 | 3.500 | 3.200 | 3.390 | 12,720 | +0.15(+4.63%) |
Feb 21, 2023 | 3.390 | 3.450 | 3.110 | 3.240 | 63,053 | -0.25(-7.16%) |
Feb 17, 2023 | 3.890 | 4.162 | 3.360 | 3.490 | 84,469 | -0.34(-8.88%) |
Feb 16, 2023 | 3.880 | 3.934 | 3.770 | 3.830 | 9,408 | -0.05(-1.29%) |
Feb 15, 2023 | 3.790 | 3.953 | 3.760 | 3.880 | 29,889 | +0.29(+8.08%) |
Feb 14, 2023 | 3.520 | 3.690 | 3.520 | 3.590 | 17,047 | -0.06(-1.64%) |
Feb 13, 2023 | 3.650 | 3.719 | 3.450 | 3.650 | 27,752 | +0.17(+4.73%) |
Feb 10, 2023 | 4.200 | 4.200 | 3.420 | 3.485 | 112,556 | -0.64(-15.41%) |
Feb 09, 2023 | 4.150 | 4.540 | 4.029 | 4.120 | 53,210 | +0.12(+3.00%) |
Feb 08, 2023 | 4.690 | 4.840 | 3.960 | 4.000 | 69,435 | -0.78(-16.32%) |
Feb 07, 2023 | 5.600 | 5.859 | 4.440 | 4.780 | 236,795 | -1.00(-17.30%) |
Feb 06, 2023 | 4.250 | 5.900 | 4.250 | 5.780 | 574,284 | +1.53(+36.00%) |
Feb 03, 2023 | 3.260 | 4.260 | 3.167 | 4.250 | 215,917 | +1.05(+32.81%) |
Feb 02, 2023 | 3.370 | 3.380 | 3.110 | 3.200 | 42,274 | -0.02(-0.62%) |
Feb 01, 2023 | 3.050 | 3.360 | 2.960 | 3.220 | 38,126 | +0.17(+5.57%) |
Jan 31, 2023 | 2.930 | 3.110 | 2.930 | 3.050 | 14,038 | +0.11(+3.74%) |
Jan 30, 2023 | 3.050 | 3.150 | 2.910 | 2.940 | 11,532 | -0.11(-3.61%) |
Jan 27, 2023 | 3.040 | 3.132 | 3.000 | 3.050 | 23,211 | +0.01(+0.33%) |
Jan 26, 2023 | 3.035 | 3.078 | 2.910 | 3.040 | 13,276 | -0.02(-0.65%) |
Jan 25, 2023 | 3.100 | 3.120 | 2.953 | 3.060 | 6,361 | -0.02(-0.65%) |
Jan 24, 2023 | 3.000 | 3.124 | 2.920 | 3.080 | 32,519 | +0.04(+1.32%) |
Jan 23, 2023 | 3.038 | 3.065 | 2.940 | 3.040 | 23,013 | +0.02(+0.66%) |
Jan 20, 2023 | 3.000 | 3.080 | 2.840 | 3.020 | 20,520 | +0.04(+1.34%) |
Jan 19, 2023 | 2.960 | 3.025 | 2.870 | 2.980 | 6,837 | -0.08(-2.61%) |
Jan 18, 2023 | 3.120 | 3.140 | 2.700 | 3.060 | 23,582 | +0.03(+0.99%) |
Jan 17, 2023 | 2.980 | 3.200 | 2.980 | 3.030 | 10,126 | +0.00(+0.00%) |
Jan 13, 2023 | 3.250 | 3.418 | 2.910 | 3.030 | 142,902 | -0.24(-7.34%) |
Jan 12, 2023 | 2.730 | 3.690 | 2.690 | 3.270 | 119,657 | +0.56(+20.89%) |
Jan 11, 2023 | 2.700 | 2.730 | 2.630 | 2.705 | 21,091 | +0.02(+0.93%) |
Jan 10, 2023 | 2.560 | 2.740 | 2.560 | 2.680 | 22,933 | +0.06(+2.29%) |
Jan 09, 2023 | 2.625 | 2.640 | 2.540 | 2.620 | 6,255 | -0.04(-1.50%) |
Jan 06, 2023 | 2.630 | 2.810 | 2.521 | 2.660 | 11,810 | +0.00(+0.00%) |
Jan 05, 2023 | 2.730 | 2.765 | 2.550 | 2.660 | 33,322 | -0.06(-2.21%) |
Jan 04, 2023 | 2.490 | 2.830 | 2.398 | 2.720 | 70,860 | +0.28(+11.48%) |
Jan 03, 2023 | 2.300 | 2.480 | 2.200 | 2.440 | 24,327 | +0.24(+10.91%) |
Dec 30, 2022 | 2.010 | 2.220 | 2.010 | 2.200 | 47,687 | +0.13(+6.28%) |
Dec 29, 2022 | 2.000 | 2.200 | 2.000 | 2.070 | 77,406 | +0.05(+2.48%) |
Dec 28, 2022 | 1.890 | 2.100 | 1.880 | 2.020 | 56,421 | +0.09(+4.66%) |
Dec 27, 2022 | 2.160 | 2.249 | 1.890 | 1.930 | 87,168 | -0.18(-8.53%) |
Dec 23, 2022 | 2.230 | 2.350 | 2.030 | 2.110 | 33,836 | -0.13(-5.80%) |
Dec 22, 2022 | 2.510 | 2.545 | 2.077 | 2.240 | 53,223 | -0.27(-10.76%) |
Dec 21, 2022 | 2.630 | 2.730 | 2.510 | 2.510 | 71,280 | -0.09(-3.46%) |
Dec 20, 2022 | 2.610 | 2.690 | 2.520 | 2.600 | 26,529 | -0.03(-1.14%) |
Dec 19, 2022 | 2.600 | 2.730 | 2.594 | 2.630 | 48,648 | +0.03(+1.15%) |
Dec 16, 2022 | 2.600 | 2.630 | 2.520 | 2.600 | 78,035 | +0.02(+0.78%) |
Dec 15, 2022 | 2.800 | 2.800 | 2.550 | 2.580 | 42,469 | -0.23(-8.19%) |
Dec 14, 2022 | 2.940 | 3.016 | 2.800 | 2.810 | 96,749 | -0.22(-7.26%) |
Dec 13, 2022 | 2.990 | 3.100 | 2.942 | 3.030 | 60,826 | -0.04(-1.30%) |
Dec 12, 2022 | 3.300 | 3.300 | 3.040 | 3.070 | 104,724 | -0.23(-6.97%) |
Dec 09, 2022 | 3.300 | 3.500 | 3.250 | 3.300 | 29,924 | +0.02(+0.61%) |
Dec 08, 2022 | 3.520 | 3.620 | 3.280 | 3.280 | 68,013 | -0.24(-6.82%) |
Dec 07, 2022 | 3.610 | 3.610 | 3.480 | 3.520 | 23,924 | -0.09(-2.49%) |
Dec 06, 2022 | 4.000 | 4.000 | 3.530 | 3.610 | 82,387 | -0.01(-0.28%) |
Dec 05, 2022 | 3.800 | 3.800 | 3.600 | 3.620 | 28,538 | -0.18(-4.74%) |
Dec 02, 2022 | 3.540 | 3.890 | 3.540 | 3.800 | 64,352 | +0.21(+5.85%) |
Dec 01, 2022 | 3.530 | 3.736 | 3.410 | 3.590 | 118,300 | +0.13(+3.76%) |
Nov 30, 2022 | 3.020 | 3.860 | 3.020 | 3.460 | 248,200 | +0.52(+17.69%) |
Nov 29, 2022 | 2.950 | 3.160 | 2.921 | 2.940 | 127,056 | +0.04(+1.38%) |
Nov 28, 2022 | 3.800 | 4.380 | 2.900 | 2.900 | 410,432 | -0.94(-24.48%) |
Nov 25, 2022 | 3.860 | 4.150 | 3.430 | 3.840 | 455,503 | -0.80(-17.24%) |
Nov 23, 2022 | 4.650 | 4.998 | 4.602 | 4.640 | 17,253 | -0.07(-1.40%) |
Nov 22, 2022 | 4.798 | 5.000 | 4.618 | 4.706 | 13,204 | -0.02(-0.51%) |
Nov 21, 2022 | 4.956 | 5.000 | 4.626 | 4.730 | 22,416 | -0.16(-3.19%) |
Nov 18, 2022 | 5.400 | 5.400 | 4.886 | 4.886 | 12,817 | -0.23(-4.46%) |
Nov 17, 2022 | 5.100 | 5.400 | 5.020 | 5.114 | 5,178 | +0.01(+0.27%) |
Nov 16, 2022 | 5.250 | 5.374 | 5.000 | 5.100 | 14,043 | +0.08(+1.59%) |
Nov 15, 2022 | 5.020 | 5.398 | 5.020 | 5.020 | 14,388 | -0.18(-3.46%) |
Nov 14, 2022 | 4.822 | 5.400 | 4.818 | 5.200 | 15,551 | +0.20(+4.00%) |
Nov 11, 2022 | 4.768 | 5.160 | 4.768 | 5.000 | 11,710 | +0.25(+5.31%) |
Nov 10, 2022 | 4.880 | 5.300 | 4.576 | 4.748 | 30,452 | +0.05(+1.02%) |
Nov 09, 2022 | 4.932 | 4.940 | 4.652 | 4.700 | 11,292 | -0.26(-5.17%) |
Nov 08, 2022 | 5.200 | 5.274 | 4.860 | 4.956 | 19,221 | -0.07(-1.39%) |
Nov 07, 2022 | 5.380 | 5.800 | 5.000 | 5.026 | 29,957 | -0.35(-6.51%) |
Nov 04, 2022 | 5.400 | 5.444 | 4.952 | 5.376 | 29,396 | +0.12(+2.24%) |
Nov 03, 2022 | 4.800 | 6.540 | 4.646 | 5.258 | 344,048 | +0.45(+9.27%) |
Nov 02, 2022 | 4.800 | 4.820 | 4.740 | 4.812 | 10,870 | +0.08(+1.73%) |
Nov 01, 2022 | 4.894 | 4.894 | 4.602 | 4.730 | 13,611 | -0.07(-1.46%) |
Oct 31, 2022 | 5.000 | 5.000 | 4.654 | 4.800 | 11,472 | +0.00(+0.08%) |
Oct 28, 2022 | 4.606 | 4.940 | 4.606 | 4.796 | 14,864 | -0.01(-0.29%) |
Oct 27, 2022 | 4.672 | 4.858 | 4.600 | 4.810 | 9,410 | +0.04(+0.84%) |
Oct 26, 2022 | 4.900 | 4.900 | 4.700 | 4.770 | 17,149 | -0.17(-3.44%) |
Oct 25, 2022 | 4.800 | 5.000 | 4.700 | 4.940 | 18,185 | +0.21(+4.35%) |
Oct 24, 2022 | 5.000 | 5.012 | 4.640 | 4.734 | 18,829 | -0.13(-2.59%) |
Oct 21, 2022 | 4.800 | 4.900 | 4.600 | 4.860 | 16,909 | -0.13(-2.61%) |
Oct 20, 2022 | 4.962 | 5.200 | 4.800 | 4.990 | 10,209 | -0.03(-0.60%) |
Oct 19, 2022 | 5.002 | 5.256 | 4.900 | 5.020 | 16,087 | +0.12(+2.49%) |
Oct 18, 2022 | 5.000 | 5.398 | 4.800 | 4.898 | 22,591 | -0.03(-0.65%) |
Oct 17, 2022 | 4.800 | 5.074 | 4.598 | 4.930 | 25,694 | +0.12(+2.49%) |
Oct 14, 2022 | 5.004 | 5.496 | 4.808 | 4.810 | 11,575 | -0.34(-6.60%) |
Oct 13, 2022 | 5.000 | 5.200 | 4.900 | 5.150 | 9,222 | +0.01(+0.19%) |
Oct 12, 2022 | 5.400 | 5.500 | 4.880 | 5.140 | 29,030 | -0.16(-3.02%) |
Oct 11, 2022 | 5.600 | 5.700 | 5.300 | 5.300 | 10,819 | -0.15(-2.75%) |
Oct 10, 2022 | 5.800 | 5.900 | 5.332 | 5.450 | 12,239 | -0.25(-4.35%) |
Oct 07, 2022 | 5.850 | 5.900 | 5.462 | 5.698 | 9,235 | -0.10(-1.79%) |
Oct 06, 2022 | 5.800 | 6.000 | 5.728 | 5.802 | 3,531 | -0.03(-0.55%) |
Oct 05, 2022 | 6.000 | 5.960 | 5.440 | 5.834 | 4,912 | -0.07(-1.15%) |
Oct 04, 2022 | 5.690 | 5.970 | 5.602 | 5.902 | 8,140 | +0.18(+3.18%) |
Oct 03, 2022 | 5.600 | 5.800 | 5.510 | 5.720 | 7,661 | -0.08(-1.38%) |
Sep 30, 2022 | 5.860 | 5.900 | 5.474 | 5.800 | 5,619 | +0.09(+1.51%) |
Sep 29, 2022 | 5.600 | 5.720 | 5.400 | 5.714 | 10,358 | +0.31(+5.66%) |
Sep 28, 2022 | 5.260 | 5.796 | 5.260 | 5.408 | 11,985 | -0.30(-5.29%) |
Sep 27, 2022 | 6.010 | 6.060 | 5.400 | 5.710 | 16,568 | -0.05(-0.87%) |
Sep 26, 2022 | 5.638 | 6.040 | 5.510 | 5.760 | 25,505 | -0.05(-0.89%) |
Sep 23, 2022 | 5.200 | 5.900 | 5.106 | 5.812 | 23,744 | +0.35(+6.45%) |
Sep 22, 2022 | 5.760 | 5.910 | 5.100 | 5.460 | 36,007 | -0.03(-0.55%) |
Sep 21, 2022 | 5.738 | 6.198 | 5.260 | 5.490 | 50,274 | -0.43(-7.20%) |
Sep 20, 2022 | 5.800 | 6.146 | 5.600 | 5.916 | 34,161 | -0.20(-3.27%) |
Sep 19, 2022 | 6.000 | 6.200 | 5.822 | 6.116 | 26,204 | -0.08(-1.35%) |
Sep 16, 2022 | 6.400 | 6.400 | 6.000 | 6.200 | 21,378 | -0.17(-2.67%) |
Sep 15, 2022 | 6.386 | 6.980 | 6.136 | 6.370 | 24,336 | +0.01(+0.19%) |
Sep 14, 2022 | 6.386 | 6.500 | 6.112 | 6.358 | 7,576 | +0.17(+2.71%) |
Sep 13, 2022 | 6.200 | 6.400 | 6.060 | 6.190 | 24,529 | -0.13(-2.03%) |
Sep 12, 2022 | 6.400 | 6.614 | 6.200 | 6.318 | 12,144 | -0.13(-1.96%) |
Sep 09, 2022 | 6.400 | 6.800 | 6.300 | 6.444 | 10,428 | +0.16(+2.61%) |
Sep 08, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 10,178 | +0.07(+1.09%) |
Sep 07, 2022 | 6.200 | 6.400 | 6.200 | 6.212 | 12,353 | +0.01(+0.19%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.200 | 6.200 | 13,253 | -0.22(-3.46%) |
Sep 02, 2022 | 6.670 | 6.800 | 6.400 | 6.422 | 13,084 | +0.02(+0.34%) |