Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 2.740 | 2.780 | 2.695 | 2.740 | 402,390 | +0.06(+2.24%) |
Sep 28, 2023 | 2.640 | 2.730 | 2.590 | 2.680 | 554,137 | +0.02(+0.75%) |
Sep 27, 2023 | 2.530 | 2.660 | 2.530 | 2.660 | 646,710 | +0.10(+3.91%) |
Sep 26, 2023 | 2.590 | 2.640 | 2.550 | 2.560 | 581,770 | -0.05(-1.92%) |
Sep 25, 2023 | 2.660 | 2.610 | 2.580 | 2.610 | 519,978 | -0.09(-3.33%) |
Sep 22, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 571,765 | -0.07(-2.53%) |
Sep 21, 2023 | 2.770 | 2.830 | 2.720 | 2.770 | 960,814 | -0.11(-3.82%) |
Sep 20, 2023 | 2.830 | 2.960 | 2.790 | 2.880 | 1,366,042 | +0.17(+6.27%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.700 | 2.710 | 838,373 | -0.13(-4.58%) |
Sep 18, 2023 | 2.800 | 2.885 | 2.730 | 2.840 | 783,311 | +0.09(+3.27%) |
Sep 15, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 1,355,408 | -0.07(-2.48%) |
Sep 14, 2023 | 2.860 | 2.900 | 2.755 | 2.820 | 1,423,461 | +0.00(+0.00%) |
Sep 13, 2023 | 2.820 | 2.975 | 2.790 | 2.820 | 1,224,935 | -0.01(-0.35%) |
Sep 12, 2023 | 2.770 | 2.910 | 2.770 | 2.830 | 659,481 | +0.02(+0.71%) |
Sep 11, 2023 | 2.830 | 2.865 | 2.740 | 2.810 | 488,112 | +0.01(+0.36%) |
Sep 08, 2023 | 2.740 | 2.820 | 2.720 | 2.800 | 703,242 | +0.15(+5.66%) |
Sep 07, 2023 | 2.760 | 2.764 | 2.650 | 2.650 | 487,718 | -0.12(-4.33%) |
Sep 06, 2023 | 2.810 | 2.900 | 2.760 | 2.770 | 492,128 | -0.05(-1.77%) |
Sep 05, 2023 | 2.950 | 2.975 | 2.820 | 2.820 | 808,996 | -0.17(-5.69%) |
Sep 01, 2023 | 3.000 | 3.020 | 2.940 | 2.990 | 511,004 | +0.07(+2.40%) |
Aug 31, 2023 | 3.040 | 3.047 | 2.910 | 2.920 | 1,032,372 | -0.16(-5.19%) |
Aug 30, 2023 | 3.150 | 3.150 | 3.040 | 3.080 | 815,463 | -0.02(-0.65%) |
Aug 29, 2023 | 3.050 | 3.140 | 3.000 | 3.100 | 639,237 | +0.04(+1.31%) |
Aug 28, 2023 | 3.040 | 3.085 | 2.990 | 3.060 | 650,609 | +0.02(+0.66%) |
Aug 25, 2023 | 3.110 | 3.120 | 3.000 | 3.040 | 1,258,132 | -0.13(-4.10%) |
Aug 24, 2023 | 3.310 | 3.330 | 3.150 | 3.170 | 1,465,208 | -0.16(-4.80%) |
Aug 23, 2023 | 3.290 | 3.460 | 3.270 | 3.330 | 2,632,176 | +0.03(+0.91%) |
Aug 22, 2023 | 3.190 | 3.350 | 3.060 | 3.300 | 2,503,756 | +0.17(+5.43%) |
Aug 21, 2023 | 3.280 | 3.320 | 3.110 | 3.130 | 2,231,707 | -0.16(-4.86%) |
Aug 18, 2023 | 2.930 | 3.330 | 2.920 | 3.290 | 4,305,741 | +0.19(+6.13%) |
Aug 17, 2023 | 3.230 | 3.230 | 3.100 | 3.100 | 2,019,964 | -0.10(-3.13%) |
Aug 16, 2023 | 3.210 | 3.240 | 3.130 | 3.200 | 1,744,056 | -0.05(-1.54%) |
Aug 15, 2023 | 3.300 | 3.325 | 3.095 | 3.250 | 4,164,057 | -0.46(-12.40%) |
Aug 14, 2023 | 3.670 | 3.770 | 3.640 | 3.710 | 755,857 | -0.02(-0.54%) |
Aug 11, 2023 | 3.840 | 3.890 | 3.690 | 3.730 | 1,170,279 | -0.20(-5.09%) |
Aug 10, 2023 | 3.830 | 3.985 | 3.820 | 3.930 | 1,617,844 | +0.30(+8.26%) |
Aug 09, 2023 | 3.770 | 3.770 | 3.630 | 3.630 | 804,635 | -0.19(-4.97%) |
Aug 08, 2023 | 3.720 | 3.830 | 3.690 | 3.820 | 562,877 | +0.05(+1.33%) |
Aug 07, 2023 | 3.770 | 3.794 | 3.700 | 3.770 | 752,204 | -0.06(-1.57%) |
Aug 04, 2023 | 3.860 | 3.950 | 3.775 | 3.830 | 722,507 | +0.07(+1.86%) |
Aug 03, 2023 | 3.940 | 3.955 | 3.750 | 3.760 | 1,118,430 | -0.19(-4.81%) |
Aug 02, 2023 | 3.940 | 3.965 | 3.845 | 3.950 | 689,951 | +0.01(+0.25%) |
Aug 01, 2023 | 3.930 | 3.975 | 3.830 | 3.940 | 785,557 | -0.09(-2.23%) |
Jul 31, 2023 | 4.070 | 4.148 | 3.985 | 4.030 | 1,014,647 | +0.01(+0.25%) |
Jul 28, 2023 | 4.060 | 4.160 | 3.990 | 4.020 | 1,259,095 | -0.04(-0.99%) |
Jul 27, 2023 | 4.410 | 4.450 | 4.040 | 4.060 | 2,203,266 | -0.24(-5.58%) |
Jul 26, 2023 | 4.180 | 4.330 | 4.120 | 4.300 | 1,244,152 | +0.09(+2.14%) |
Jul 25, 2023 | 4.440 | 4.470 | 4.160 | 4.210 | 1,818,871 | -0.17(-3.88%) |
Jul 24, 2023 | 4.280 | 4.428 | 4.190 | 4.380 | 1,236,321 | +0.09(+2.10%) |
Jul 21, 2023 | 4.110 | 4.345 | 4.110 | 4.290 | 1,594,254 | +0.30(+7.52%) |
Jul 20, 2023 | 4.140 | 4.180 | 3.960 | 3.990 | 1,180,196 | -0.13(-3.16%) |
Jul 19, 2023 | 4.100 | 4.160 | 4.030 | 4.120 | 804,437 | +0.05(+1.23%) |
Jul 18, 2023 | 4.120 | 4.230 | 4.070 | 4.070 | 1,433,031 | -0.06(-1.45%) |
Jul 17, 2023 | 4.000 | 4.200 | 4.000 | 4.130 | 2,702,891 | +0.04(+0.98%) |
Jul 14, 2023 | 4.250 | 4.270 | 4.065 | 4.090 | 2,407,187 | -0.26(-5.98%) |
Jul 13, 2023 | 4.530 | 4.540 | 4.330 | 4.350 | 1,947,123 | -0.10(-2.25%) |
Jul 12, 2023 | 4.590 | 4.620 | 4.410 | 4.450 | 1,493,399 | -0.02(-0.45%) |
Jul 11, 2023 | 4.500 | 4.551 | 4.315 | 4.470 | 2,635,298 | -0.29(-6.09%) |
Jul 10, 2023 | 4.900 | 5.035 | 4.750 | 4.760 | 1,771,135 | -0.14(-2.86%) |
Jul 07, 2023 | 4.920 | 5.020 | 4.900 | 4.900 | 1,379,109 | +0.10(+2.08%) |
Jul 06, 2023 | 5.120 | 5.170 | 4.800 | 4.800 | 2,482,634 | -0.56(-10.45%) |
Jul 05, 2023 | 5.400 | 5.480 | 5.265 | 5.360 | 1,709,151 | -0.17(-3.07%) |
Jul 03, 2023 | 5.510 | 5.587 | 5.450 | 5.530 | 848,769 | +0.07(+1.28%) |
Jun 30, 2023 | 5.300 | 5.480 | 5.300 | 5.460 | 1,565,415 | +0.21(+4.00%) |
Jun 29, 2023 | 5.210 | 5.275 | 5.080 | 5.250 | 1,569,229 | +0.06(+1.16%) |
Jun 28, 2023 | 5.080 | 5.350 | 5.050 | 5.190 | 1,705,360 | +0.10(+1.96%) |
Jun 27, 2023 | 5.120 | 5.200 | 4.860 | 5.090 | 1,312,388 | +0.12(+2.41%) |
Jun 26, 2023 | 5.050 | 5.135 | 4.840 | 4.970 | 1,330,726 | -0.06(-1.19%) |
Jun 23, 2023 | 4.930 | 5.080 | 4.875 | 5.030 | 826,530 | +0.10(+2.03%) |
Jun 22, 2023 | 4.910 | 4.970 | 4.769 | 4.930 | 1,377,785 | -0.04(-0.80%) |
Jun 21, 2023 | 4.930 | 5.060 | 4.855 | 4.970 | 1,722,613 | +0.09(+1.84%) |
Jun 20, 2023 | 4.750 | 4.930 | 4.730 | 4.880 | 1,182,464 | +0.21(+4.50%) |
Jun 16, 2023 | 4.580 | 4.760 | 4.580 | 4.670 | 936,412 | +0.04(+0.86%) |
Jun 15, 2023 | 4.670 | 4.730 | 4.490 | 4.630 | 2,135,113 | +0.04(+0.87%) |
Jun 14, 2023 | 4.220 | 4.600 | 4.200 | 4.590 | 2,627,523 | +0.55(+13.61%) |
Jun 13, 2023 | 4.240 | 4.270 | 4.020 | 4.040 | 1,666,411 | -0.25(-5.83%) |
Jun 12, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 2,419,238 | +0.12(+2.88%) |
Jun 09, 2023 | 3.990 | 4.278 | 3.945 | 4.170 | 4,107,125 | +0.17(+4.25%) |
Jun 08, 2023 | 3.890 | 4.010 | 3.865 | 4.000 | 1,391,462 | +0.17(+4.44%) |
Jun 07, 2023 | 4.150 | 4.180 | 3.820 | 3.830 | 1,870,781 | -0.09(-2.30%) |
Jun 06, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 3,961,161 | +0.34(+9.50%) |
Jun 05, 2023 | 3.550 | 3.648 | 3.470 | 3.580 | 1,078,933 | +0.02(+0.56%) |
Jun 02, 2023 | 3.690 | 3.720 | 3.480 | 3.560 | 1,865,052 | +0.11(+3.19%) |
Jun 01, 2023 | 3.270 | 3.470 | 3.220 | 3.450 | 1,151,461 | +0.23(+7.14%) |
May 31, 2023 | 3.190 | 3.250 | 3.155 | 3.220 | 885,772 | +0.08(+2.55%) |
May 30, 2023 | 3.270 | 3.280 | 3.110 | 3.140 | 960,549 | -0.20(-5.99%) |
May 26, 2023 | 3.160 | 3.370 | 3.140 | 3.340 | 1,035,376 | +0.27(+8.79%) |
May 25, 2023 | 3.170 | 3.260 | 3.050 | 3.070 | 738,840 | +0.03(+0.99%) |
May 24, 2023 | 3.110 | 3.120 | 2.975 | 3.040 | 629,459 | -0.07(-2.25%) |
May 23, 2023 | 3.210 | 3.310 | 3.100 | 3.110 | 922,352 | -0.15(-4.60%) |
May 22, 2023 | 3.170 | 3.380 | 3.170 | 3.260 | 1,659,264 | +0.18(+5.84%) |
May 19, 2023 | 3.120 | 3.180 | 3.055 | 3.080 | 935,467 | -0.13(-4.05%) |
May 18, 2023 | 3.210 | 3.225 | 3.140 | 3.210 | 665,383 | -0.07(-2.13%) |
May 17, 2023 | 3.020 | 3.300 | 2.980 | 3.280 | 2,151,646 | +0.33(+11.19%) |
May 16, 2023 | 3.100 | 3.180 | 2.950 | 2.950 | 761,282 | -0.18(-5.75%) |
May 15, 2023 | 2.970 | 3.150 | 2.850 | 3.130 | 1,569,408 | +0.19(+6.46%) |
May 12, 2023 | 2.990 | 3.020 | 2.885 | 2.940 | 1,133,129 | -0.05(-1.67%) |
May 11, 2023 | 2.900 | 3.035 | 2.885 | 2.990 | 1,012,641 | +0.05(+1.70%) |
May 10, 2023 | 2.900 | 2.980 | 2.865 | 2.940 | 1,022,564 | +0.12(+4.26%) |
May 09, 2023 | 2.750 | 2.900 | 2.740 | 2.820 | 805,772 | +0.04(+1.44%) |
May 08, 2023 | 2.800 | 2.940 | 2.760 | 2.780 | 1,449,323 | -0.01(-0.36%) |
May 05, 2023 | 2.710 | 2.875 | 2.700 | 2.790 | 852,765 | +0.10(+3.72%) |
May 04, 2023 | 2.800 | 2.815 | 2.640 | 2.690 | 855,161 | -0.08(-2.89%) |
May 03, 2023 | 2.610 | 2.800 | 2.562 | 2.770 | 1,044,132 | +0.17(+6.54%) |
May 02, 2023 | 2.640 | 2.710 | 2.555 | 2.600 | 637,570 | -0.11(-4.06%) |
May 01, 2023 | 2.670 | 2.730 | 2.650 | 2.710 | 302,115 | +0.03(+1.12%) |
Apr 28, 2023 | 2.450 | 2.690 | 2.450 | 2.680 | 1,772,961 | +0.25(+10.29%) |
Apr 27, 2023 | 2.370 | 2.430 | 2.320 | 2.430 | 1,620,493 | +0.05(+2.10%) |
Apr 26, 2023 | 2.600 | 2.600 | 2.360 | 2.380 | 1,509,903 | -0.14(-5.56%) |
Apr 25, 2023 | 2.540 | 2.580 | 2.460 | 2.520 | 1,156,337 | -0.08(-3.08%) |
Apr 24, 2023 | 2.530 | 2.625 | 2.510 | 2.600 | 535,784 | +0.08(+3.17%) |
Apr 21, 2023 | 2.540 | 2.600 | 2.480 | 2.520 | 349,735 | -0.05(-1.95%) |
Apr 20, 2023 | 2.560 | 2.610 | 2.500 | 2.570 | 1,276,798 | +0.02(+0.78%) |
Apr 19, 2023 | 2.650 | 2.680 | 2.550 | 2.550 | 947,518 | -0.19(-6.93%) |
Apr 18, 2023 | 2.790 | 2.815 | 2.700 | 2.740 | 663,107 | -0.08(-2.84%) |
Apr 17, 2023 | 2.840 | 2.860 | 2.780 | 2.820 | 848,493 | -0.01(-0.35%) |
Apr 14, 2023 | 2.780 | 2.870 | 2.760 | 2.830 | 850,403 | -0.03(-1.05%) |
Apr 13, 2023 | 2.800 | 2.910 | 2.760 | 2.860 | 653,853 | +0.02(+0.70%) |
Apr 12, 2023 | 2.920 | 2.975 | 2.830 | 2.840 | 2,271,386 | +0.02(+0.71%) |
Apr 11, 2023 | 2.520 | 2.850 | 2.520 | 2.820 | 2,522,204 | +0.43(+17.99%) |
Apr 10, 2023 | 2.390 | 2.440 | 2.355 | 2.390 | 921,106 | +0.00(+0.00%) |
Apr 06, 2023 | 2.360 | 2.450 | 2.335 | 2.390 | 1,189,631 | -0.01(-0.42%) |
Apr 05, 2023 | 2.390 | 2.430 | 2.330 | 2.400 | 1,148,838 | -0.03(-1.23%) |
Apr 04, 2023 | 2.540 | 2.565 | 2.420 | 2.430 | 726,989 | -0.10(-3.95%) |
Apr 03, 2023 | 2.590 | 2.590 | 2.485 | 2.530 | 710,976 | -0.10(-3.80%) |
Mar 31, 2023 | 2.620 | 2.705 | 2.570 | 2.630 | 658,796 | +0.00(+0.00%) |
Mar 30, 2023 | 2.630 | 2.730 | 2.570 | 2.630 | 1,477,262 | +0.17(+6.91%) |
Mar 29, 2023 | 2.440 | 2.500 | 2.390 | 2.460 | 857,390 | -0.02(-0.81%) |
Mar 28, 2023 | 2.360 | 2.490 | 2.350 | 2.480 | 913,128 | +0.10(+4.20%) |
Mar 27, 2023 | 2.390 | 2.430 | 2.345 | 2.380 | 595,061 | -0.02(-0.83%) |
Mar 24, 2023 | 2.310 | 2.410 | 2.245 | 2.400 | 1,006,094 | +0.13(+5.73%) |
Mar 23, 2023 | 2.530 | 2.560 | 2.220 | 2.270 | 2,840,449 | -0.25(-9.92%) |
Mar 22, 2023 | 2.630 | 2.640 | 2.510 | 2.520 | 1,697,381 | -0.12(-4.55%) |
Mar 21, 2023 | 2.700 | 2.740 | 2.620 | 2.640 | 1,734,187 | -0.04(-1.49%) |
Mar 20, 2023 | 2.780 | 2.790 | 2.675 | 2.680 | 1,450,469 | -0.02(-0.74%) |
Mar 17, 2023 | 2.820 | 2.825 | 2.660 | 2.700 | 1,279,602 | -0.14(-4.93%) |
Mar 16, 2023 | 2.670 | 2.845 | 2.670 | 2.840 | 1,134,433 | +0.16(+5.97%) |
Mar 15, 2023 | 2.690 | 2.780 | 2.589 | 2.680 | 1,811,226 | -0.10(-3.60%) |
Mar 14, 2023 | 2.750 | 2.910 | 2.725 | 2.780 | 2,107,394 | +0.07(+2.58%) |
Mar 13, 2023 | 2.780 | 2.960 | 2.710 | 2.710 | 2,312,783 | -0.10(-3.56%) |
Mar 10, 2023 | 3.290 | 3.290 | 2.780 | 2.810 | 3,657,029 | -0.35(-11.08%) |
Mar 09, 2023 | 2.960 | 3.280 | 2.932 | 3.160 | 5,307,565 | +0.24(+8.22%) |
Mar 08, 2023 | 2.970 | 3.090 | 2.810 | 2.920 | 3,905,503 | +0.30(+11.45%) |
Mar 07, 2023 | 2.520 | 2.700 | 2.475 | 2.620 | 3,703,327 | +0.12(+4.80%) |
Mar 06, 2023 | 2.270 | 2.650 | 2.270 | 2.500 | 5,506,420 | +0.44(+21.36%) |
Mar 03, 2023 | 2.040 | 2.090 | 2.021 | 2.060 | 998,718 | +0.06(+3.00%) |
Mar 02, 2023 | 2.040 | 2.055 | 1.995 | 2.000 | 736,096 | -0.06(-2.91%) |
Mar 01, 2023 | 2.190 | 2.190 | 2.030 | 2.060 | 1,536,476 | -0.10(-4.63%) |
Feb 28, 2023 | 2.220 | 2.225 | 2.160 | 2.160 | 895,116 | -0.04(-1.82%) |
Feb 27, 2023 | 2.290 | 2.290 | 2.190 | 2.200 | 967,239 | -0.06(-2.65%) |
Feb 24, 2023 | 2.230 | 2.270 | 2.190 | 2.260 | 912,084 | +0.01(+0.44%) |
Feb 23, 2023 | 2.310 | 2.320 | 2.200 | 2.250 | 1,098,414 | -0.02(-0.88%) |
Feb 22, 2023 | 2.340 | 2.380 | 2.210 | 2.270 | 966,315 | -0.04(-1.73%) |
Feb 21, 2023 | 2.350 | 2.372 | 2.280 | 2.310 | 751,051 | -0.08(-3.35%) |
Feb 17, 2023 | 2.340 | 2.405 | 2.300 | 2.390 | 945,216 | +0.04(+1.70%) |
Feb 16, 2023 | 2.340 | 2.415 | 2.285 | 2.350 | 971,108 | -0.03(-1.26%) |
Feb 15, 2023 | 2.320 | 2.440 | 2.290 | 2.380 | 1,590,638 | +0.04(+1.71%) |
Feb 14, 2023 | 2.420 | 2.440 | 2.295 | 2.340 | 1,866,491 | -0.07(-2.90%) |
Feb 13, 2023 | 2.430 | 2.487 | 2.390 | 2.410 | 1,433,705 | -0.01(-0.41%) |
Feb 10, 2023 | 2.550 | 2.560 | 2.365 | 2.420 | 2,631,732 | -0.14(-5.47%) |
Feb 09, 2023 | 2.740 | 2.740 | 2.520 | 2.560 | 3,045,135 | -0.18(-6.57%) |
Feb 08, 2023 | 2.840 | 2.860 | 2.705 | 2.740 | 3,456,341 | -0.13(-4.53%) |
Feb 07, 2023 | 3.090 | 3.180 | 2.850 | 2.870 | 4,008,596 | -0.09(-3.04%) |
Feb 06, 2023 | 2.990 | 3.020 | 2.935 | 2.960 | 1,018,495 | -0.07(-2.31%) |
Feb 03, 2023 | 3.210 | 3.240 | 3.000 | 3.030 | 1,747,866 | -0.31(-9.28%) |
Feb 02, 2023 | 3.080 | 3.445 | 3.080 | 3.340 | 2,844,965 | +0.37(+12.46%) |
Feb 01, 2023 | 2.950 | 3.000 | 2.875 | 2.970 | 1,558,869 | -0.07(-2.30%) |
Jan 31, 2023 | 3.000 | 3.050 | 2.945 | 3.040 | 854,846 | +0.12(+4.11%) |
Jan 30, 2023 | 3.050 | 3.070 | 2.900 | 2.920 | 1,231,114 | -0.13(-4.26%) |
Jan 27, 2023 | 3.100 | 3.100 | 3.025 | 3.050 | 1,133,668 | -0.10(-3.17%) |
Jan 26, 2023 | 3.230 | 3.250 | 3.130 | 3.150 | 1,128,717 | -0.06(-1.87%) |
Jan 25, 2023 | 3.020 | 3.220 | 3.000 | 3.210 | 1,382,434 | +0.16(+5.25%) |
Jan 24, 2023 | 3.000 | 3.055 | 2.970 | 3.050 | 1,239,589 | +0.13(+4.45%) |
Jan 23, 2023 | 3.050 | 3.105 | 2.910 | 2.920 | 2,516,790 | -0.07(-2.34%) |
Jan 20, 2023 | 2.910 | 3.045 | 2.880 | 2.990 | 1,284,009 | +0.06(+2.05%) |
Jan 19, 2023 | 2.900 | 2.955 | 2.805 | 2.930 | 881,415 | -0.03(-1.01%) |
Jan 18, 2023 | 3.040 | 3.175 | 2.950 | 2.960 | 1,335,155 | -0.01(-0.34%) |
Jan 17, 2023 | 3.050 | 3.050 | 2.905 | 2.970 | 1,197,257 | -0.16(-5.11%) |
Jan 13, 2023 | 3.190 | 3.270 | 3.110 | 3.130 | 810,873 | -0.19(-5.72%) |
Jan 12, 2023 | 3.240 | 3.330 | 3.140 | 3.320 | 788,023 | +0.09(+2.79%) |
Jan 11, 2023 | 3.180 | 3.230 | 3.110 | 3.230 | 735,952 | +0.05(+1.57%) |
Jan 10, 2023 | 3.090 | 3.180 | 3.040 | 3.180 | 1,331,877 | +0.12(+3.92%) |
Jan 09, 2023 | 2.900 | 3.070 | 2.890 | 3.060 | 1,129,628 | +0.10(+3.38%) |
Jan 06, 2023 | 2.920 | 2.970 | 2.840 | 2.960 | 845,455 | +0.15(+5.34%) |
Jan 05, 2023 | 2.570 | 2.810 | 2.560 | 2.810 | 1,241,165 | +0.27(+10.63%) |
Jan 04, 2023 | 2.440 | 2.580 | 2.420 | 2.540 | 765,806 | +0.07(+2.83%) |
Jan 03, 2023 | 2.690 | 2.710 | 2.450 | 2.470 | 895,475 | -0.20(-7.49%) |
Dec 30, 2022 | 2.790 | 2.809 | 2.640 | 2.670 | 915,710 | -0.13(-4.64%) |
Dec 29, 2022 | 2.920 | 2.960 | 2.790 | 2.800 | 569,604 | -0.07(-2.44%) |
Dec 28, 2022 | 2.780 | 2.930 | 2.780 | 2.870 | 897,326 | +0.14(+5.13%) |
Dec 27, 2022 | 2.830 | 2.830 | 2.720 | 2.730 | 1,150,828 | -0.25(-8.39%) |
Dec 23, 2022 | 2.980 | 3.100 | 2.930 | 2.980 | 1,690,085 | +0.14(+4.93%) |
Dec 22, 2022 | 2.770 | 2.840 | 2.730 | 2.840 | 1,099,286 | +0.06(+2.16%) |
Dec 21, 2022 | 2.710 | 2.820 | 2.650 | 2.780 | 1,187,029 | +0.04(+1.46%) |
Dec 20, 2022 | 2.570 | 2.790 | 2.570 | 2.740 | 2,288,979 | +0.34(+14.17%) |
Dec 19, 2022 | 2.380 | 2.470 | 2.315 | 2.400 | 1,972,509 | +0.05(+2.13%) |
Dec 16, 2022 | 2.410 | 2.500 | 2.320 | 2.350 | 2,000,247 | -0.13(-5.24%) |
Dec 15, 2022 | 2.660 | 2.735 | 2.480 | 2.480 | 1,841,833 | -0.18(-6.77%) |
Dec 14, 2022 | 2.780 | 2.780 | 2.640 | 2.660 | 2,634,558 | -0.17(-6.01%) |
Dec 13, 2022 | 3.040 | 3.040 | 2.810 | 2.830 | 1,439,612 | -0.12(-4.07%) |
Dec 12, 2022 | 2.750 | 2.960 | 2.680 | 2.950 | 3,077,577 | +0.14(+4.98%) |
Dec 09, 2022 | 2.910 | 2.940 | 2.800 | 2.810 | 1,445,536 | -0.10(-3.44%) |
Dec 08, 2022 | 3.070 | 3.100 | 2.910 | 2.910 | 1,923,926 | -0.21(-6.73%) |
Dec 07, 2022 | 3.050 | 3.175 | 2.970 | 3.120 | 1,645,293 | +0.07(+2.30%) |
Dec 06, 2022 | 2.970 | 3.140 | 2.970 | 3.050 | 1,215,027 | +0.15(+5.17%) |
Dec 05, 2022 | 3.060 | 3.065 | 2.900 | 2.900 | 1,477,099 | -0.25(-7.94%) |
Dec 02, 2022 | 3.140 | 3.210 | 3.100 | 3.150 | 1,283,225 | +0.03(+0.96%) |
Dec 01, 2022 | 3.210 | 3.270 | 3.090 | 3.120 | 866,891 | -0.17(-5.17%) |
Nov 30, 2022 | 3.040 | 3.320 | 3.040 | 3.290 | 1,925,930 | +0.25(+8.22%) |
Nov 29, 2022 | 3.040 | 3.120 | 3.015 | 3.040 | 1,137,206 | +0.05(+1.67%) |
Nov 28, 2022 | 3.040 | 3.065 | 2.980 | 2.990 | 606,560 | -0.06(-1.97%) |
Nov 25, 2022 | 3.080 | 3.130 | 3.040 | 3.050 | 404,130 | -0.05(-1.61%) |
Nov 23, 2022 | 3.080 | 3.170 | 3.010 | 3.100 | 1,564,026 | -0.02(-0.64%) |
Nov 22, 2022 | 3.250 | 3.250 | 3.110 | 3.120 | 1,511,057 | -0.18(-5.45%) |
Nov 21, 2022 | 3.160 | 3.330 | 3.105 | 3.300 | 1,925,323 | +0.17(+5.43%) |
Nov 18, 2022 | 3.230 | 3.295 | 3.120 | 3.130 | 1,291,789 | +0.03(+0.97%) |
Nov 17, 2022 | 2.980 | 3.130 | 2.920 | 3.100 | 2,398,126 | -0.02(-0.64%) |
Nov 16, 2022 | 3.370 | 3.380 | 3.110 | 3.120 | 1,293,511 | -0.27(-7.96%) |
Nov 15, 2022 | 3.450 | 3.540 | 3.280 | 3.390 | 1,326,365 | +0.01(+0.30%) |
Nov 14, 2022 | 3.200 | 3.430 | 3.140 | 3.380 | 1,468,580 | +0.16(+4.97%) |
Nov 11, 2022 | 3.100 | 3.300 | 3.033 | 3.220 | 3,101,879 | +0.20(+6.62%) |
Nov 10, 2022 | 3.260 | 3.260 | 2.940 | 3.020 | 3,298,486 | -0.48(-13.71%) |
Nov 09, 2022 | 3.560 | 3.600 | 3.450 | 3.500 | 868,057 | -0.13(-3.58%) |
Nov 08, 2022 | 3.560 | 3.710 | 3.530 | 3.630 | 998,945 | +0.08(+2.25%) |
Nov 07, 2022 | 3.920 | 3.920 | 3.530 | 3.550 | 1,556,219 | -0.35(-8.97%) |
Nov 04, 2022 | 3.980 | 4.040 | 3.840 | 3.900 | 1,776,190 | +0.06(+1.56%) |
Nov 03, 2022 | 3.620 | 3.850 | 3.560 | 3.840 | 1,515,025 | +0.27(+7.56%) |
Nov 02, 2022 | 3.780 | 3.540 | 3.570 | 1,091,294 | -0.24(-6.30%) | |
Nov 01, 2022 | 3.670 | 3.890 | 3.550 | 3.810 | 2,348,694 | +0.11(+2.97%) |
Oct 31, 2022 | 3.220 | 3.710 | 3.220 | 3.700 | 2,665,163 | +0.41(+12.46%) |
Oct 28, 2022 | 3.130 | 3.310 | 3.115 | 3.290 | 1,859,554 | +0.13(+4.11%) |
Oct 27, 2022 | 3.090 | 3.305 | 3.070 | 3.160 | 1,373,123 | +0.12(+3.95%) |
Oct 26, 2022 | 3.280 | 3.325 | 3.010 | 3.040 | 2,053,265 | -0.21(-6.46%) |
Oct 25, 2022 | 3.440 | 3.460 | 3.250 | 3.250 | 1,589,034 | -0.22(-6.34%) |
Oct 24, 2022 | 3.650 | 3.660 | 3.450 | 3.470 | 1,897,564 | -0.34(-8.92%) |
Oct 21, 2022 | 3.480 | 3.820 | 3.455 | 3.810 | 1,775,962 | +0.24(+6.72%) |
Oct 20, 2022 | 3.580 | 3.710 | 3.515 | 3.570 | 769,747 | +0.04(+1.13%) |
Oct 19, 2022 | 3.560 | 3.600 | 3.460 | 3.530 | 959,769 | -0.08(-2.22%) |
Oct 18, 2022 | 3.740 | 3.810 | 3.575 | 3.610 | 864,622 | +0.00(+0.00%) |
Oct 17, 2022 | 3.530 | 3.720 | 3.530 | 3.610 | 1,099,602 | +0.19(+5.56%) |
Oct 14, 2022 | 3.700 | 3.750 | 3.410 | 3.420 | 1,086,743 | -0.26(-7.07%) |
Oct 13, 2022 | 3.570 | 3.725 | 3.520 | 3.680 | 1,143,342 | +0.03(+0.82%) |
Oct 12, 2022 | 3.770 | 3.770 | 3.560 | 3.650 | 785,482 | -0.17(-4.45%) |
Oct 11, 2022 | 3.950 | 4.020 | 3.730 | 3.820 | 1,625,027 | -0.14(-3.54%) |
Oct 10, 2022 | 3.990 | 4.020 | 3.880 | 3.960 | 726,089 | +0.04(+1.02%) |
Oct 07, 2022 | 3.930 | 4.010 | 3.880 | 3.920 | 1,263,875 | -0.06(-1.51%) |
Oct 06, 2022 | 4.010 | 4.145 | 3.955 | 3.980 | 1,558,229 | +0.00(+0.00%) |
Oct 05, 2022 | 3.800 | 4.010 | 3.735 | 3.980 | 1,933,816 | +0.10(+2.58%) |
Oct 04, 2022 | 4.030 | 4.070 | 3.845 | 3.880 | 1,744,800 | +0.04(+1.04%) |