Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.290 | 5.400 | 5.105 | 5.310 | 1,119,138 | +0.07(+1.34%) |
Nov 29, 2023 | 5.130 | 5.296 | 5.130 | 5.240 | 214,879 | +0.12(+2.34%) |
Nov 28, 2023 | 5.190 | 5.250 | 5.100 | 5.120 | 211,956 | -0.11(-2.10%) |
Nov 27, 2023 | 5.290 | 5.370 | 5.040 | 5.230 | 253,183 | -0.08(-1.51%) |
Nov 24, 2023 | 5.440 | 5.560 | 5.260 | 5.310 | 267,162 | -0.09(-1.67%) |
Nov 22, 2023 | 5.320 | 5.450 | 5.270 | 5.400 | 211,727 | +0.15(+2.86%) |
Nov 21, 2023 | 5.190 | 5.270 | 5.070 | 5.250 | 242,580 | +0.05(+0.96%) |
Nov 20, 2023 | 5.520 | 5.649 | 5.190 | 5.200 | 347,338 | -0.31(-5.63%) |
Nov 17, 2023 | 5.560 | 5.620 | 5.480 | 5.510 | 268,534 | +0.02(+0.36%) |
Nov 16, 2023 | 5.400 | 5.560 | 5.300 | 5.490 | 206,146 | +0.06(+1.10%) |
Nov 15, 2023 | 5.480 | 5.680 | 5.410 | 5.430 | 284,575 | -0.01(-0.18%) |
Nov 14, 2023 | 5.340 | 5.600 | 5.340 | 5.440 | 438,708 | +0.25(+4.82%) |
Nov 13, 2023 | 5.230 | 5.240 | 5.025 | 5.190 | 188,587 | -0.06(-1.14%) |
Nov 10, 2023 | 5.160 | 5.340 | 4.790 | 5.250 | 349,200 | +0.04(+0.77%) |
Nov 09, 2023 | 5.850 | 5.850 | 5.190 | 5.210 | 312,891 | -0.55(-9.55%) |
Nov 08, 2023 | 5.780 | 5.780 | 5.520 | 5.760 | 212,736 | +0.01(+0.17%) |
Nov 07, 2023 | 5.530 | 5.770 | 5.471 | 5.750 | 235,035 | +0.28(+5.12%) |
Nov 06, 2023 | 5.640 | 5.705 | 5.400 | 5.470 | 175,069 | -0.17(-3.01%) |
Nov 03, 2023 | 5.440 | 5.657 | 5.420 | 5.640 | 220,944 | +0.32(+6.02%) |
Nov 02, 2023 | 5.320 | 5.450 | 5.220 | 5.320 | 222,301 | +0.02(+0.38%) |
Nov 01, 2023 | 5.410 | 5.455 | 5.205 | 5.300 | 222,791 | -0.08(-1.49%) |
Oct 31, 2023 | 5.420 | 5.500 | 5.330 | 5.380 | 141,467 | -0.05(-0.92%) |
Oct 30, 2023 | 5.380 | 5.510 | 5.330 | 5.430 | 120,460 | +0.11(+2.07%) |
Oct 27, 2023 | 5.500 | 5.570 | 5.270 | 5.320 | 191,050 | -0.20(-3.62%) |
Oct 26, 2023 | 5.640 | 5.700 | 5.490 | 5.520 | 125,013 | -0.09(-1.60%) |
Oct 25, 2023 | 5.580 | 5.700 | 5.520 | 5.610 | 171,984 | +0.02(+0.36%) |
Oct 24, 2023 | 5.410 | 5.720 | 5.410 | 5.590 | 159,353 | +0.21(+3.90%) |
Oct 23, 2023 | 5.520 | 5.650 | 5.360 | 5.380 | 203,748 | -0.13(-2.36%) |
Oct 20, 2023 | 5.470 | 5.600 | 5.410 | 5.510 | 216,211 | +0.05(+0.92%) |
Oct 19, 2023 | 5.620 | 5.780 | 5.430 | 5.460 | 191,628 | -0.16(-2.85%) |
Oct 18, 2023 | 5.850 | 5.870 | 5.585 | 5.620 | 175,341 | -0.27(-4.58%) |
Oct 17, 2023 | 5.560 | 5.990 | 5.560 | 5.890 | 318,161 | +0.30(+5.37%) |
Oct 16, 2023 | 5.580 | 5.690 | 5.440 | 5.590 | 207,546 | +0.04(+0.72%) |
Oct 13, 2023 | 5.430 | 5.610 | 5.260 | 5.550 | 321,692 | +0.11(+2.02%) |
Oct 12, 2023 | 5.670 | 5.815 | 5.340 | 5.440 | 183,634 | -0.22(-3.89%) |
Oct 11, 2023 | 5.860 | 5.960 | 5.640 | 5.660 | 167,274 | -0.19(-3.25%) |
Oct 10, 2023 | 5.580 | 5.920 | 5.580 | 5.850 | 535,969 | +0.24(+4.28%) |
Oct 09, 2023 | 5.570 | 5.610 | 5.400 | 5.610 | 156,131 | -0.04(-0.71%) |
Oct 06, 2023 | 5.810 | 5.860 | 5.530 | 5.650 | 273,302 | -0.18(-3.09%) |
Oct 05, 2023 | 5.750 | 5.870 | 5.670 | 5.830 | 483,228 | +0.10(+1.75%) |
Oct 04, 2023 | 5.810 | 5.895 | 5.670 | 5.730 | 410,469 | -0.11(-1.88%) |
Oct 03, 2023 | 5.900 | 6.090 | 5.650 | 5.840 | 620,903 | -0.18(-2.99%) |
Oct 02, 2023 | 5.670 | 6.090 | 5.540 | 6.020 | 652,561 | +0.27(+4.70%) |
Sep 29, 2023 | 5.810 | 6.080 | 5.380 | 5.750 | 529,997 | +0.01(+0.17%) |
Sep 28, 2023 | 5.250 | 5.990 | 5.000 | 5.740 | 1,304,334 | +0.46(+8.71%) |
Sep 27, 2023 | 5.300 | 5.400 | 4.920 | 5.280 | 340,987 | -0.01(-0.19%) |
Sep 26, 2023 | 5.300 | 5.590 | 5.280 | 5.290 | 210,495 | -0.02(-0.38%) |
Sep 25, 2023 | 5.390 | 5.375 | 5.290 | 5.310 | 722,270 | -0.13(-2.39%) |
Sep 22, 2023 | 5.430 | 5.650 | 5.330 | 5.440 | 281,375 | +0.08(+1.49%) |
Sep 21, 2023 | 5.220 | 5.395 | 5.030 | 5.360 | 206,650 | +0.10(+1.90%) |
Sep 20, 2023 | 5.340 | 5.565 | 5.250 | 5.260 | 739,112 | -0.07(-1.31%) |
Sep 19, 2023 | 5.040 | 5.590 | 4.990 | 5.330 | 310,462 | +0.31(+6.18%) |
Sep 18, 2023 | 5.490 | 5.540 | 5.010 | 5.020 | 203,867 | -0.38(-7.04%) |
Sep 15, 2023 | 5.270 | 5.570 | 4.990 | 5.400 | 984,093 | +0.19(+3.65%) |
Sep 14, 2023 | 5.030 | 5.300 | 5.020 | 5.210 | 273,761 | +0.22(+4.41%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.890 | 4.990 | 166,390 | -0.10(-1.96%) |
Sep 12, 2023 | 4.700 | 5.140 | 4.630 | 5.090 | 328,806 | +0.39(+8.30%) |
Sep 11, 2023 | 4.550 | 4.890 | 4.550 | 4.700 | 196,518 | +0.16(+3.52%) |
Sep 08, 2023 | 4.390 | 4.560 | 4.310 | 4.540 | 192,328 | +0.15(+3.42%) |
Sep 07, 2023 | 4.370 | 4.580 | 4.280 | 4.390 | 116,694 | +0.02(+0.46%) |
Sep 06, 2023 | 4.490 | 4.530 | 4.240 | 4.370 | 138,097 | -0.08(-1.80%) |
Sep 05, 2023 | 4.730 | 4.850 | 4.400 | 4.450 | 204,738 | -0.09(-1.98%) |
Sep 01, 2023 | 4.370 | 4.680 | 4.350 | 4.540 | 178,823 | +0.19(+4.37%) |
Aug 31, 2023 | 4.480 | 4.520 | 4.330 | 4.350 | 149,429 | -0.13(-2.90%) |
Aug 30, 2023 | 4.420 | 4.528 | 4.280 | 4.480 | 111,220 | +0.06(+1.36%) |
Aug 29, 2023 | 4.510 | 4.540 | 4.382 | 4.420 | 110,116 | -0.09(-2.00%) |
Aug 28, 2023 | 4.770 | 4.820 | 4.460 | 4.510 | 108,599 | -0.23(-4.85%) |
Aug 25, 2023 | 4.770 | 4.830 | 4.525 | 4.740 | 161,624 | -0.01(-0.21%) |
Aug 24, 2023 | 4.900 | 4.940 | 4.630 | 4.750 | 167,413 | -0.15(-3.06%) |
Aug 23, 2023 | 4.620 | 4.990 | 4.620 | 4.900 | 293,061 | +0.32(+6.99%) |
Aug 22, 2023 | 4.430 | 4.630 | 4.330 | 4.580 | 140,990 | +0.17(+3.85%) |
Aug 21, 2023 | 4.290 | 4.470 | 4.210 | 4.410 | 172,071 | +0.13(+3.04%) |
Aug 18, 2023 | 4.320 | 4.460 | 4.270 | 4.280 | 155,117 | -0.09(-2.06%) |
Aug 17, 2023 | 4.300 | 4.420 | 4.272 | 4.370 | 171,981 | +0.07(+1.63%) |
Aug 16, 2023 | 4.480 | 4.480 | 4.300 | 4.300 | 102,240 | -0.12(-2.71%) |
Aug 15, 2023 | 4.620 | 4.690 | 4.410 | 4.420 | 163,962 | -0.24(-5.15%) |
Aug 14, 2023 | 4.660 | 4.750 | 4.490 | 4.660 | 177,437 | -0.05(-1.06%) |
Aug 11, 2023 | 4.640 | 4.790 | 4.630 | 4.710 | 135,295 | +0.07(+1.51%) |
Aug 10, 2023 | 4.460 | 4.720 | 4.360 | 4.640 | 188,571 | +0.20(+4.50%) |
Aug 09, 2023 | 4.500 | 4.520 | 4.330 | 4.440 | 173,761 | -0.06(-1.33%) |
Aug 08, 2023 | 4.560 | 4.720 | 4.430 | 4.500 | 161,359 | -0.08(-1.85%) |
Aug 07, 2023 | 5.000 | 5.050 | 4.440 | 4.585 | 279,849 | -0.42(-8.30%) |
Aug 04, 2023 | 5.140 | 5.300 | 4.890 | 5.000 | 572,398 | -0.06(-1.19%) |
Aug 03, 2023 | 4.680 | 5.080 | 4.565 | 5.060 | 561,405 | +0.69(+15.79%) |
Aug 02, 2023 | 4.370 | 4.470 | 4.210 | 4.370 | 287,783 | +0.00(+0.00%) |
Aug 01, 2023 | 4.350 | 4.490 | 4.230 | 4.370 | 279,380 | +0.00(+0.00%) |
Jul 31, 2023 | 4.100 | 4.375 | 4.100 | 4.370 | 165,052 | +0.28(+6.85%) |
Jul 28, 2023 | 3.890 | 4.120 | 3.750 | 4.090 | 282,279 | +0.22(+5.68%) |
Jul 27, 2023 | 3.890 | 3.890 | 3.800 | 3.870 | 177,388 | +0.00(+0.13%) |
Jul 26, 2023 | 3.910 | 3.986 | 3.780 | 3.865 | 194,304 | -0.04(-1.15%) |
Jul 25, 2023 | 4.180 | 4.210 | 3.870 | 3.910 | 268,921 | -0.29(-6.90%) |
Jul 24, 2023 | 4.250 | 4.360 | 4.180 | 4.200 | 162,496 | -0.06(-1.41%) |
Jul 21, 2023 | 4.310 | 4.350 | 4.160 | 4.260 | 192,463 | -0.01(-0.23%) |
Jul 20, 2023 | 4.260 | 4.390 | 4.230 | 4.270 | 206,055 | +0.01(+0.23%) |
Jul 19, 2023 | 4.190 | 4.380 | 4.180 | 4.260 | 198,724 | +0.07(+1.67%) |
Jul 18, 2023 | 4.150 | 4.310 | 4.150 | 4.190 | 173,005 | +0.04(+0.96%) |
Jul 17, 2023 | 4.130 | 4.250 | 4.050 | 4.150 | 133,396 | +0.11(+2.72%) |
Jul 14, 2023 | 4.090 | 4.150 | 3.960 | 4.040 | 185,042 | -0.05(-1.22%) |
Jul 13, 2023 | 4.110 | 4.160 | 4.030 | 4.090 | 175,226 | -0.05(-1.21%) |
Jul 12, 2023 | 4.160 | 4.190 | 4.070 | 4.140 | 145,338 | +0.03(+0.73%) |
Jul 11, 2023 | 4.390 | 4.465 | 4.020 | 4.110 | 469,968 | -0.26(-5.95%) |
Jul 10, 2023 | 3.920 | 4.400 | 3.890 | 4.370 | 1,580,939 | +0.45(+11.48%) |
Jul 07, 2023 | 3.800 | 3.940 | 3.780 | 3.920 | 194,182 | +0.11(+2.89%) |
Jul 06, 2023 | 3.700 | 3.910 | 3.700 | 3.810 | 324,027 | +0.00(+0.00%) |
Jul 05, 2023 | 3.800 | 3.850 | 3.600 | 3.810 | 522,051 | +0.25(+7.02%) |
Jul 03, 2023 | 3.630 | 3.780 | 3.550 | 3.560 | 138,620 | -0.08(-2.20%) |
Jun 30, 2023 | 3.660 | 3.760 | 3.620 | 3.640 | 322,137 | +0.03(+0.83%) |
Jun 29, 2023 | 3.660 | 3.755 | 3.550 | 3.610 | 292,778 | -0.05(-1.37%) |
Jun 28, 2023 | 3.480 | 3.715 | 3.450 | 3.660 | 650,890 | +0.15(+4.27%) |
Jun 27, 2023 | 3.690 | 3.690 | 3.480 | 3.510 | 371,059 | -0.19(-5.01%) |
Jun 26, 2023 | 3.750 | 3.750 | 3.482 | 3.695 | 452,017 | -0.05(-1.20%) |
Jun 23, 2023 | 4.020 | 4.090 | 3.610 | 3.740 | 7,052,596 | -0.35(-8.56%) |
Jun 22, 2023 | 4.190 | 4.270 | 3.995 | 4.090 | 275,612 | -0.12(-2.85%) |
Jun 21, 2023 | 4.160 | 4.360 | 4.051 | 4.210 | 338,126 | +0.01(+0.24%) |
Jun 20, 2023 | 4.010 | 4.210 | 3.770 | 4.200 | 448,597 | +0.22(+5.53%) |
Jun 16, 2023 | 3.900 | 4.010 | 3.660 | 3.980 | 725,901 | +0.07(+1.79%) |
Jun 15, 2023 | 4.030 | 4.100 | 3.865 | 3.910 | 204,900 | -0.15(-3.69%) |
Jun 14, 2023 | 4.300 | 4.300 | 4.040 | 4.060 | 131,448 | -0.16(-3.79%) |
Jun 13, 2023 | 4.210 | 4.245 | 4.150 | 4.220 | 174,358 | +0.04(+0.96%) |
Jun 12, 2023 | 4.080 | 4.225 | 4.080 | 4.180 | 182,018 | +0.09(+2.20%) |
Jun 09, 2023 | 4.110 | 4.210 | 4.070 | 4.090 | 166,223 | -0.02(-0.49%) |
Jun 08, 2023 | 4.140 | 4.240 | 4.040 | 4.110 | 277,557 | -0.02(-0.48%) |
Jun 07, 2023 | 4.230 | 4.360 | 4.130 | 4.130 | 372,413 | -0.13(-3.05%) |
Jun 06, 2023 | 4.290 | 4.325 | 4.180 | 4.260 | 206,717 | -0.02(-0.47%) |
Jun 05, 2023 | 4.600 | 4.600 | 4.260 | 4.280 | 298,523 | -0.27(-5.93%) |
Jun 02, 2023 | 4.170 | 4.660 | 4.090 | 4.550 | 422,765 | +0.39(+9.37%) |
Jun 01, 2023 | 3.960 | 4.230 | 3.920 | 4.160 | 338,178 | +0.20(+5.05%) |
May 31, 2023 | 3.840 | 4.015 | 3.840 | 3.960 | 238,693 | +0.16(+4.21%) |
May 30, 2023 | 3.770 | 3.940 | 3.730 | 3.800 | 241,062 | +0.14(+3.83%) |
May 26, 2023 | 3.780 | 3.805 | 3.585 | 3.660 | 362,277 | -0.10(-2.66%) |
May 25, 2023 | 3.590 | 3.780 | 3.410 | 3.760 | 331,701 | +0.17(+4.74%) |
May 24, 2023 | 3.670 | 3.750 | 3.150 | 3.590 | 883,201 | -0.22(-5.77%) |
May 23, 2023 | 3.220 | 4.090 | 3.200 | 3.810 | 1,000,788 | +0.10(+2.70%) |
May 22, 2023 | 3.760 | 3.810 | 3.610 | 3.710 | 409,055 | -0.03(-0.80%) |
May 19, 2023 | 3.580 | 3.760 | 3.560 | 3.740 | 308,164 | +0.18(+5.06%) |
May 18, 2023 | 3.670 | 3.800 | 3.420 | 3.560 | 547,914 | -0.11(-3.00%) |
May 17, 2023 | 3.740 | 3.820 | 3.610 | 3.670 | 587,695 | -0.04(-1.08%) |
May 16, 2023 | 4.000 | 4.000 | 3.700 | 3.710 | 325,507 | -0.32(-7.94%) |
May 15, 2023 | 3.990 | 4.117 | 3.910 | 4.030 | 192,370 | +0.06(+1.51%) |
May 12, 2023 | 3.900 | 4.000 | 3.890 | 3.970 | 162,911 | +0.10(+2.58%) |
May 11, 2023 | 3.940 | 4.000 | 3.770 | 3.870 | 216,382 | -0.12(-3.01%) |
May 10, 2023 | 4.010 | 4.046 | 3.900 | 3.990 | 164,283 | +0.01(+0.25%) |
May 09, 2023 | 3.940 | 4.000 | 3.840 | 3.980 | 183,686 | +0.00(+0.00%) |
May 08, 2023 | 4.050 | 4.090 | 3.905 | 3.980 | 321,670 | -0.01(-0.25%) |
May 05, 2023 | 3.750 | 4.045 | 3.690 | 3.990 | 352,978 | +0.34(+9.32%) |
May 04, 2023 | 3.760 | 3.760 | 3.430 | 3.650 | 363,088 | -0.10(-2.67%) |
May 03, 2023 | 3.660 | 3.794 | 3.250 | 3.750 | 441,926 | +0.07(+1.90%) |
May 02, 2023 | 3.810 | 3.890 | 3.650 | 3.680 | 276,789 | -0.15(-3.92%) |
May 01, 2023 | 3.990 | 4.000 | 3.755 | 3.830 | 308,760 | -0.16(-4.01%) |
Apr 28, 2023 | 3.830 | 4.110 | 3.830 | 3.990 | 372,836 | +0.14(+3.64%) |
Apr 27, 2023 | 3.840 | 4.090 | 3.750 | 3.850 | 206,468 | +0.02(+0.52%) |
Apr 26, 2023 | 3.950 | 4.020 | 3.660 | 3.830 | 431,361 | -0.13(-3.28%) |
Apr 25, 2023 | 4.040 | 4.190 | 3.730 | 3.960 | 394,392 | -0.06(-1.49%) |
Apr 24, 2023 | 4.300 | 4.340 | 4.001 | 4.020 | 261,484 | -0.30(-6.94%) |
Apr 21, 2023 | 4.440 | 4.510 | 4.260 | 4.320 | 317,103 | -0.06(-1.37%) |
Apr 20, 2023 | 4.320 | 4.430 | 4.250 | 4.380 | 125,314 | +0.05(+1.15%) |
Apr 19, 2023 | 4.270 | 4.370 | 4.250 | 4.330 | 146,832 | +0.06(+1.41%) |
Apr 18, 2023 | 4.500 | 4.675 | 4.260 | 4.270 | 137,379 | -0.21(-4.69%) |
Apr 17, 2023 | 4.460 | 4.700 | 4.430 | 4.480 | 132,606 | -0.01(-0.22%) |
Apr 14, 2023 | 4.670 | 4.690 | 4.460 | 4.490 | 183,581 | -0.14(-3.02%) |
Apr 13, 2023 | 4.690 | 4.697 | 4.520 | 4.630 | 143,847 | -0.02(-0.43%) |
Apr 12, 2023 | 4.720 | 4.790 | 4.620 | 4.650 | 207,654 | -0.04(-0.85%) |
Apr 11, 2023 | 4.600 | 4.750 | 4.545 | 4.690 | 276,589 | +0.08(+1.74%) |
Apr 10, 2023 | 4.490 | 4.660 | 4.311 | 4.610 | 312,941 | +0.19(+4.30%) |
Apr 06, 2023 | 4.430 | 4.470 | 4.350 | 4.420 | 147,298 | -0.01(-0.23%) |
Apr 05, 2023 | 4.430 | 4.610 | 4.350 | 4.430 | 197,928 | -0.02(-0.45%) |
Apr 04, 2023 | 4.610 | 4.617 | 4.375 | 4.450 | 242,916 | -0.18(-3.89%) |
Apr 03, 2023 | 4.360 | 4.750 | 4.360 | 4.630 | 439,444 | +0.30(+6.93%) |
Mar 31, 2023 | 4.120 | 4.420 | 4.120 | 4.330 | 337,165 | +0.20(+4.84%) |
Mar 30, 2023 | 4.340 | 4.550 | 4.060 | 4.130 | 379,836 | -0.22(-5.06%) |
Mar 29, 2023 | 4.030 | 4.500 | 3.940 | 4.350 | 453,463 | +0.34(+8.48%) |
Mar 28, 2023 | 3.750 | 4.110 | 3.750 | 4.010 | 516,918 | +0.27(+7.22%) |
Mar 27, 2023 | 3.620 | 3.810 | 3.620 | 3.740 | 537,544 | +0.16(+4.47%) |
Mar 24, 2023 | 3.710 | 3.755 | 3.450 | 3.580 | 539,889 | -0.19(-5.04%) |
Mar 23, 2023 | 3.800 | 3.861 | 3.530 | 3.770 | 664,996 | -0.03(-0.79%) |
Mar 22, 2023 | 4.210 | 4.210 | 3.735 | 3.800 | 697,371 | -0.44(-10.38%) |
Mar 21, 2023 | 4.180 | 4.305 | 3.990 | 4.240 | 418,421 | +0.06(+1.44%) |
Mar 20, 2023 | 4.000 | 4.230 | 3.920 | 4.180 | 312,147 | +0.18(+4.50%) |
Mar 17, 2023 | 4.050 | 4.170 | 3.920 | 4.000 | 434,674 | -0.09(-2.20%) |
Mar 16, 2023 | 3.940 | 4.210 | 3.830 | 4.090 | 250,366 | +0.10(+2.51%) |
Mar 15, 2023 | 4.190 | 4.190 | 3.760 | 3.990 | 901,328 | -0.19(-4.55%) |
Mar 14, 2023 | 4.110 | 4.410 | 4.020 | 4.180 | 516,312 | +0.16(+3.98%) |
Mar 13, 2023 | 4.000 | 4.115 | 3.940 | 4.020 | 255,475 | +0.02(+0.50%) |
Mar 10, 2023 | 4.240 | 4.260 | 3.810 | 4.000 | 574,644 | -0.25(-5.99%) |
Mar 09, 2023 | 4.250 | 4.272 | 4.060 | 4.255 | 341,798 | +0.01(+0.35%) |
Mar 08, 2023 | 4.220 | 4.330 | 4.060 | 4.240 | 298,675 | +0.02(+0.47%) |
Mar 07, 2023 | 4.210 | 4.270 | 4.150 | 4.220 | 152,535 | +0.02(+0.48%) |
Mar 06, 2023 | 4.200 | 4.230 | 4.030 | 4.200 | 329,250 | -0.02(-0.47%) |
Mar 03, 2023 | 4.140 | 4.310 | 4.070 | 4.220 | 181,429 | +0.12(+2.93%) |
Mar 02, 2023 | 4.080 | 4.180 | 4.050 | 4.100 | 300,050 | -0.10(-2.38%) |
Mar 01, 2023 | 4.190 | 4.390 | 4.110 | 4.200 | 541,028 | +0.00(+0.00%) |
Feb 28, 2023 | 4.270 | 4.550 | 4.080 | 4.200 | 520,805 | -0.05(-1.18%) |
Feb 27, 2023 | 4.250 | 4.317 | 4.195 | 4.250 | 392,669 | +0.00(+0.00%) |
Feb 24, 2023 | 4.230 | 4.340 | 4.130 | 4.250 | 532,878 | +0.00(+0.00%) |
Feb 23, 2023 | 4.300 | 4.400 | 4.150 | 4.250 | 279,275 | -0.05(-1.16%) |
Feb 22, 2023 | 4.310 | 4.360 | 4.120 | 4.300 | 371,490 | -0.02(-0.46%) |
Feb 21, 2023 | 4.740 | 4.740 | 4.250 | 4.320 | 427,531 | -0.43(-9.05%) |
Feb 17, 2023 | 4.630 | 4.780 | 4.490 | 4.750 | 290,655 | +0.11(+2.37%) |
Feb 16, 2023 | 4.030 | 4.740 | 4.010 | 4.640 | 496,938 | +0.29(+6.67%) |
Feb 15, 2023 | 4.240 | 4.435 | 4.050 | 4.350 | 575,652 | +0.10(+2.35%) |
Feb 14, 2023 | 4.170 | 4.410 | 4.040 | 4.250 | 377,690 | +0.06(+1.43%) |
Feb 13, 2023 | 4.400 | 4.630 | 4.153 | 4.190 | 358,349 | -0.16(-3.68%) |
Feb 10, 2023 | 4.730 | 4.770 | 4.330 | 4.350 | 589,273 | -0.42(-8.81%) |
Feb 09, 2023 | 4.830 | 4.910 | 4.660 | 4.770 | 261,151 | +0.03(+0.63%) |
Feb 08, 2023 | 5.250 | 5.260 | 4.735 | 4.740 | 366,511 | -0.52(-9.89%) |
Feb 07, 2023 | 5.050 | 5.330 | 4.920 | 5.260 | 297,592 | +0.19(+3.75%) |
Feb 06, 2023 | 5.160 | 5.310 | 5.030 | 5.070 | 225,564 | -0.08(-1.55%) |
Feb 03, 2023 | 5.190 | 5.330 | 5.050 | 5.150 | 337,960 | -0.05(-0.96%) |
Feb 02, 2023 | 5.000 | 5.510 | 4.940 | 5.200 | 541,734 | +0.09(+1.76%) |
Feb 01, 2023 | 5.180 | 5.255 | 4.870 | 5.110 | 516,494 | +0.18(+3.65%) |
Jan 31, 2023 | 4.630 | 5.080 | 4.630 | 4.930 | 478,496 | +0.45(+10.04%) |
Jan 30, 2023 | 4.320 | 4.580 | 4.220 | 4.480 | 646,003 | +0.17(+3.94%) |
Jan 27, 2023 | 4.470 | 4.570 | 4.290 | 4.310 | 267,740 | -0.16(-3.58%) |
Jan 26, 2023 | 4.580 | 4.640 | 4.360 | 4.470 | 290,638 | -0.10(-2.19%) |
Jan 25, 2023 | 4.490 | 4.650 | 4.320 | 4.570 | 422,606 | +0.02(+0.44%) |
Jan 24, 2023 | 4.680 | 4.765 | 4.530 | 4.550 | 420,303 | -0.16(-3.40%) |
Jan 23, 2023 | 4.770 | 4.790 | 4.560 | 4.710 | 319,152 | -0.05(-1.05%) |
Jan 20, 2023 | 4.500 | 4.837 | 4.220 | 4.760 | 709,537 | +0.30(+6.73%) |
Jan 19, 2023 | 4.760 | 4.840 | 4.400 | 4.460 | 551,434 | -0.35(-7.28%) |
Jan 18, 2023 | 5.500 | 5.560 | 4.775 | 4.810 | 591,497 | -0.56(-10.43%) |
Jan 17, 2023 | 5.520 | 5.670 | 5.190 | 5.370 | 726,416 | -0.09(-1.65%) |
Jan 13, 2023 | 5.170 | 5.695 | 5.130 | 5.460 | 664,570 | +0.21(+4.00%) |
Jan 12, 2023 | 5.280 | 5.350 | 4.990 | 5.250 | 1,203,710 | -0.01(-0.19%) |
Jan 11, 2023 | 5.430 | 5.480 | 5.180 | 5.260 | 348,797 | -0.21(-3.84%) |
Jan 10, 2023 | 5.460 | 5.565 | 5.330 | 5.470 | 286,608 | +0.00(+0.00%) |
Jan 09, 2023 | 5.700 | 5.770 | 5.470 | 5.470 | 372,882 | -0.32(-5.53%) |
Jan 06, 2023 | 6.340 | 6.370 | 5.770 | 5.790 | 305,121 | -0.42(-6.76%) |
Jan 05, 2023 | 6.270 | 6.330 | 6.060 | 6.210 | 252,559 | -0.09(-1.43%) |
Jan 04, 2023 | 6.210 | 6.360 | 5.920 | 6.300 | 392,104 | +0.10(+1.61%) |
Jan 03, 2023 | 7.050 | 7.120 | 6.100 | 6.200 | 515,273 | -0.80(-11.43%) |
Dec 30, 2022 | 6.980 | 7.090 | 6.770 | 7.000 | 762,892 | +0.00(+0.00%) |
Dec 29, 2022 | 6.590 | 7.050 | 6.480 | 7.000 | 629,634 | +0.48(+7.36%) |
Dec 28, 2022 | 6.110 | 6.584 | 6.030 | 6.520 | 402,079 | +0.41(+6.71%) |
Dec 27, 2022 | 6.530 | 6.630 | 5.930 | 6.110 | 449,634 | -0.40(-6.14%) |
Dec 23, 2022 | 6.270 | 6.650 | 6.240 | 6.510 | 676,364 | +0.10(+1.56%) |
Dec 22, 2022 | 6.180 | 6.720 | 5.900 | 6.410 | 635,627 | +0.36(+5.95%) |
Dec 21, 2022 | 5.240 | 6.240 | 5.190 | 6.050 | 829,049 | +0.81(+15.46%) |
Dec 20, 2022 | 5.270 | 5.409 | 4.870 | 5.240 | 921,889 | +0.01(+0.19%) |
Dec 19, 2022 | 5.190 | 5.360 | 4.810 | 5.230 | 883,371 | +0.04(+0.77%) |
Dec 16, 2022 | 5.310 | 5.820 | 5.000 | 5.190 | 3,362,879 | -0.20(-3.71%) |
Dec 15, 2022 | 6.000 | 6.110 | 5.370 | 5.390 | 1,109,372 | -0.63(-10.47%) |
Dec 14, 2022 | 4.850 | 6.750 | 4.790 | 6.020 | 5,809,716 | +1.23(+25.68%) |
Dec 13, 2022 | 4.300 | 5.090 | 4.060 | 4.790 | 7,204,610 | +1.18(+32.69%) |
Dec 12, 2022 | 3.910 | 3.950 | 3.530 | 3.610 | 1,395,538 | -0.28(-7.20%) |
Dec 09, 2022 | 3.870 | 3.950 | 3.670 | 3.890 | 494,620 | -0.01(-0.26%) |
Dec 08, 2022 | 3.940 | 3.970 | 3.730 | 3.900 | 579,888 | -0.10(-2.50%) |
Dec 07, 2022 | 4.400 | 4.400 | 3.950 | 4.000 | 200,352 | -0.39(-8.88%) |
Dec 06, 2022 | 4.340 | 4.410 | 4.090 | 4.390 | 672,661 | +0.14(+3.29%) |
Dec 05, 2022 | 4.170 | 4.310 | 4.060 | 4.250 | 187,638 | +0.05(+1.19%) |
Dec 02, 2022 | 4.420 | 4.420 | 4.090 | 4.200 | 332,885 | -0.15(-3.45%) |