Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 6.930 | 6.950 | 6.810 | 6.860 | 5,356,945 | -0.07(-1.01%) |
Aug 30, 2023 | 6.960 | 7.030 | 6.890 | 6.930 | 2,343,615 | +0.02(+0.29%) |
Aug 29, 2023 | 6.780 | 6.950 | 6.770 | 6.910 | 2,436,123 | +0.13(+1.92%) |
Aug 28, 2023 | 6.560 | 6.830 | 6.560 | 6.780 | 1,595,819 | +0.23(+3.51%) |
Aug 25, 2023 | 6.660 | 6.720 | 6.470 | 6.550 | 1,624,481 | -0.12(-1.80%) |
Aug 24, 2023 | 6.640 | 6.760 | 6.570 | 6.670 | 2,058,503 | +0.04(+0.60%) |
Aug 23, 2023 | 6.500 | 6.730 | 6.490 | 6.630 | 1,644,348 | +0.17(+2.63%) |
Aug 22, 2023 | 6.410 | 6.470 | 6.350 | 6.460 | 1,916,170 | +0.08(+1.25%) |
Aug 21, 2023 | 6.300 | 6.410 | 6.250 | 6.380 | 1,452,025 | +0.12(+1.92%) |
Aug 18, 2023 | 6.320 | 6.330 | 6.240 | 6.260 | 1,110,213 | -0.07(-1.11%) |
Aug 17, 2023 | 6.440 | 6.500 | 6.320 | 6.330 | 2,081,453 | -0.05(-0.78%) |
Aug 16, 2023 | 6.420 | 6.490 | 6.360 | 6.380 | 1,970,551 | -0.11(-1.69%) |
Aug 15, 2023 | 6.660 | 6.690 | 6.470 | 6.490 | 2,316,897 | -0.22(-3.28%) |
Aug 14, 2023 | 6.750 | 6.780 | 6.670 | 6.710 | 2,105,744 | -0.12(-1.76%) |
Aug 11, 2023 | 6.770 | 6.840 | 6.750 | 6.830 | 1,224,407 | +0.04(+0.59%) |
Aug 10, 2023 | 6.800 | 6.870 | 6.700 | 6.790 | 1,608,312 | +0.03(+0.44%) |
Aug 09, 2023 | 6.750 | 6.810 | 6.710 | 6.760 | 3,022,095 | +0.02(+0.30%) |
Aug 08, 2023 | 6.510 | 6.790 | 6.480 | 6.740 | 4,828,948 | +0.10(+1.51%) |
Aug 04, 2023 | 6.640 | 0 | +0.32(+5.06%) | |||
Aug 03, 2023 | 6.260 | 6.430 | 6.240 | 6.320 | 3,154,611 | +0.22(+3.61%) |
Aug 02, 2023 | 6.350 | 6.360 | 6.050 | 6.100 | 2,384,276 | -0.24(-3.79%) |
Aug 01, 2023 | 6.460 | 6.520 | 6.320 | 6.340 | 3,730,036 | -0.23(-3.50%) |
Jul 31, 2023 | 6.450 | 6.630 | 6.450 | 6.570 | 2,081,530 | +0.15(+2.34%) |
Jul 28, 2023 | 6.370 | 6.450 | 6.330 | 6.420 | 1,443,356 | +0.11(+1.74%) |
Jul 27, 2023 | 6.470 | 6.470 | 6.270 | 6.310 | 2,282,973 | -0.20(-3.07%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.480 | 6.510 | 2,883,472 | -0.09(-1.36%) |
Jul 25, 2023 | 6.580 | 6.650 | 6.560 | 6.600 | 1,766,897 | +0.06(+0.92%) |
Jul 24, 2023 | 6.630 | 6.690 | 6.490 | 6.540 | 1,880,718 | -0.10(-1.51%) |
Jul 21, 2023 | 6.610 | 6.680 | 6.590 | 6.640 | 2,143,406 | +0.02(+0.30%) |
Jul 20, 2023 | 6.760 | 6.770 | 6.610 | 6.620 | 2,212,755 | -0.17(-2.50%) |
Jul 19, 2023 | 6.780 | 6.830 | 6.740 | 6.790 | 1,667,878 | -0.04(-0.59%) |
Jul 18, 2023 | 6.800 | 6.900 | 6.770 | 6.830 | 3,359,084 | +0.12(+1.79%) |
Jul 17, 2023 | 6.640 | 6.740 | 6.610 | 6.710 | 1,437,466 | +0.00(+0.00%) |
Jul 14, 2023 | 6.710 | 6.780 | 6.660 | 6.710 | 1,457,408 | +0.01(+0.15%) |
Jul 13, 2023 | 6.730 | 6.770 | 6.690 | 6.700 | 2,406,850 | +0.00(+0.00%) |
Jul 12, 2023 | 6.480 | 6.720 | 6.450 | 6.700 | 2,736,255 | +0.32(+5.02%) |
Jul 11, 2023 | 6.400 | 6.480 | 6.360 | 6.380 | 1,271,174 | +0.01(+0.16%) |
Jul 10, 2023 | 6.110 | 6.390 | 6.090 | 6.370 | 2,583,732 | +0.27(+4.43%) |
Jul 07, 2023 | 6.110 | 6.150 | 6.080 | 6.100 | 2,102,143 | +0.02(+0.33%) |
Jul 06, 2023 | 6.250 | 6.270 | 6.060 | 6.080 | 2,138,531 | -0.23(-3.65%) |
Jul 05, 2023 | 6.380 | 6.410 | 6.300 | 6.310 | 1,573,573 | -0.05(-0.79%) |
Jul 04, 2023 | 6.410 | 6.410 | 6.320 | 6.360 | 976,705 | +0.04(+0.63%) |
Jun 30, 2023 | 6.320 | 0 | -0.01(-0.16%) | |||
Jun 29, 2023 | 6.060 | 6.360 | 6.040 | 6.330 | 3,234,687 | +0.22(+3.60%) |
Jun 28, 2023 | 6.040 | 6.190 | 6.040 | 6.110 | 1,173,090 | +0.01(+0.16%) |
Jun 27, 2023 | 6.150 | 6.210 | 6.000 | 6.100 | 1,562,856 | -0.02(-0.33%) |
Jun 26, 2023 | 6.120 | 6.150 | 6.060 | 6.120 | 1,690,590 | +0.03(+0.49%) |
Jun 23, 2023 | 6.140 | 6.280 | 6.060 | 6.090 | 1,614,200 | +0.03(+0.50%) |
Jun 22, 2023 | 6.060 | 6.120 | 6.010 | 6.060 | 2,266,044 | -0.08(-1.30%) |
Jun 21, 2023 | 6.110 | 6.170 | 6.010 | 6.140 | 1,640,920 | -0.01(-0.16%) |
Jun 20, 2023 | 6.330 | 6.340 | 6.130 | 6.150 | 2,849,138 | -0.21(-3.30%) |
Jun 19, 2023 | 6.420 | 6.420 | 6.350 | 6.360 | 460,409 | -0.10(-1.55%) |
Jun 16, 2023 | 6.520 | 6.580 | 6.390 | 6.460 | 9,424,904 | +0.02(+0.31%) |
Jun 15, 2023 | 6.440 | 6.490 | 6.400 | 6.440 | 2,350,841 | -0.04(-0.62%) |
Jun 14, 2023 | 6.560 | 6.580 | 6.410 | 6.480 | 2,146,535 | +0.02(+0.31%) |
Jun 13, 2023 | 6.530 | 6.610 | 6.450 | 6.460 | 1,878,334 | -0.02(-0.31%) |
Jun 12, 2023 | 6.460 | 6.510 | 6.410 | 6.480 | 3,076,171 | +0.01(+0.15%) |
Jun 09, 2023 | 6.420 | 6.550 | 6.360 | 6.470 | 1,781,869 | +0.02(+0.31%) |
Jun 08, 2023 | 6.400 | 6.510 | 6.340 | 6.450 | 2,705,230 | +0.16(+2.54%) |
Jun 07, 2023 | 6.490 | 6.630 | 6.240 | 6.290 | 2,589,945 | -0.21(-3.23%) |
Jun 06, 2023 | 6.550 | 6.550 | 6.390 | 6.500 | 2,267,890 | -0.04(-0.61%) |
Jun 05, 2023 | 6.470 | 6.540 | 6.440 | 6.540 | 2,204,714 | +0.03(+0.46%) |
Jun 02, 2023 | 6.560 | 6.640 | 6.460 | 6.510 | 2,272,421 | -0.06(-0.91%) |
Jun 01, 2023 | 6.400 | 6.660 | 6.400 | 6.570 | 2,127,829 | +0.17(+2.66%) |
May 31, 2023 | 6.300 | 6.500 | 6.290 | 6.400 | 6,230,034 | +0.06(+0.95%) |
May 30, 2023 | 6.480 | 6.490 | 6.290 | 6.340 | 1,780,693 | -0.11(-1.71%) |
May 29, 2023 | 6.430 | 6.460 | 6.420 | 6.450 | 326,785 | -0.01(-0.15%) |
May 26, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 1,818,988 | +0.09(+1.41%) |
May 25, 2023 | 6.590 | 6.590 | 6.310 | 6.370 | 3,969,637 | -0.27(-4.07%) |
May 24, 2023 | 6.850 | 6.880 | 6.620 | 6.640 | 1,795,637 | -0.17(-2.50%) |
May 23, 2023 | 6.820 | 6.930 | 6.800 | 6.810 | 2,844,821 | -0.16(-2.30%) |
May 19, 2023 | 6.970 | 0 | +0.07(+1.01%) | |||
May 18, 2023 | 6.990 | 7.000 | 6.840 | 6.900 | 3,586,624 | -0.20(-2.82%) |
May 17, 2023 | 7.090 | 7.140 | 7.020 | 7.100 | 2,075,591 | -0.01(-0.14%) |
May 16, 2023 | 7.180 | 7.280 | 7.100 | 7.110 | 3,758,740 | -0.17(-2.34%) |
May 15, 2023 | 7.190 | 7.320 | 7.160 | 7.280 | 2,336,764 | +0.10(+1.39%) |
May 12, 2023 | 7.150 | 7.240 | 7.120 | 7.180 | 1,970,269 | -0.02(-0.28%) |
May 11, 2023 | 7.350 | 7.470 | 7.170 | 7.200 | 3,005,320 | -0.22(-2.96%) |
May 10, 2023 | 7.250 | 7.440 | 7.160 | 7.420 | 3,216,144 | +0.29(+4.07%) |
May 09, 2023 | 7.150 | 7.180 | 7.100 | 7.130 | 1,869,287 | +0.01(+0.14%) |
May 08, 2023 | 7.100 | 7.140 | 7.020 | 7.120 | 1,984,440 | -0.02(-0.28%) |
May 05, 2023 | 7.010 | 7.180 | 6.900 | 7.140 | 3,127,425 | -0.10(-1.38%) |
May 04, 2023 | 7.220 | 7.470 | 7.210 | 7.240 | 3,027,935 | +0.04(+0.56%) |
May 03, 2023 | 7.150 | 7.260 | 7.130 | 7.200 | 4,000,104 | +0.07(+0.98%) |
May 02, 2023 | 6.780 | 7.150 | 6.770 | 7.130 | 3,964,563 | +0.34(+5.01%) |
May 01, 2023 | 6.940 | 6.980 | 6.780 | 6.790 | 1,809,397 | -0.04(-0.59%) |
Apr 28, 2023 | 6.900 | 6.940 | 6.810 | 6.830 | 2,477,986 | -0.08(-1.16%) |
Apr 27, 2023 | 6.800 | 6.910 | 6.730 | 6.910 | 3,502,243 | +0.09(+1.32%) |
Apr 26, 2023 | 6.900 | 6.960 | 6.810 | 6.820 | 2,103,183 | -0.02(-0.29%) |
Apr 25, 2023 | 6.770 | 6.870 | 6.690 | 6.840 | 1,749,061 | +0.04(+0.59%) |
Apr 24, 2023 | 6.710 | 6.820 | 6.680 | 6.800 | 2,595,373 | +0.07(+1.04%) |
Apr 21, 2023 | 6.830 | 6.830 | 6.660 | 6.730 | 3,126,206 | -0.12(-1.75%) |
Apr 20, 2023 | 6.850 | 6.900 | 6.810 | 6.850 | 2,365,788 | +0.03(+0.44%) |
Apr 19, 2023 | 6.780 | 6.900 | 6.770 | 6.820 | 2,863,021 | -0.14(-2.01%) |
Apr 18, 2023 | 6.930 | 7.090 | 6.910 | 6.960 | 3,309,108 | +0.04(+0.58%) |
Apr 17, 2023 | 7.070 | 7.130 | 6.910 | 6.920 | 2,510,408 | -0.22(-3.08%) |
Apr 14, 2023 | 6.990 | 7.160 | 6.910 | 7.140 | 4,530,903 | +0.05(+0.71%) |
Apr 13, 2023 | 7.040 | 7.150 | 7.000 | 7.090 | 4,566,146 | +0.15(+2.16%) |
Apr 12, 2023 | 7.050 | 7.090 | 6.910 | 6.940 | 3,091,837 | +0.03(+0.43%) |
Apr 11, 2023 | 6.810 | 6.980 | 6.800 | 6.910 | 3,078,680 | +0.19(+2.83%) |
Apr 10, 2023 | 6.700 | 6.760 | 6.640 | 6.720 | 1,902,468 | -0.08(-1.18%) |
Apr 06, 2023 | 6.800 | 0 | +0.02(+0.29%) | |||
Apr 05, 2023 | 6.850 | 6.880 | 6.620 | 6.780 | 5,453,696 | -0.03(-0.44%) |
Apr 04, 2023 | 6.420 | 6.860 | 6.380 | 6.810 | 5,011,999 | +0.39(+6.07%) |
Apr 03, 2023 | 6.350 | 6.510 | 6.280 | 6.420 | 4,430,527 | +0.06(+0.94%) |
Mar 31, 2023 | 6.430 | 6.470 | 6.310 | 6.360 | 4,586,322 | -0.06(-0.93%) |
Mar 30, 2023 | 6.430 | 6.450 | 6.320 | 6.420 | 2,793,031 | +0.03(+0.47%) |
Mar 29, 2023 | 6.200 | 6.480 | 6.200 | 6.390 | 5,720,855 | +0.13(+2.08%) |
Mar 28, 2023 | 6.030 | 6.280 | 5.970 | 6.260 | 3,989,907 | +0.25(+4.16%) |
Mar 27, 2023 | 5.800 | 6.040 | 5.780 | 6.010 | 6,621,886 | +0.04(+0.67%) |
Mar 24, 2023 | 5.890 | 6.040 | 5.840 | 5.970 | 3,633,295 | +0.12(+2.05%) |
Mar 23, 2023 | 5.800 | 5.890 | 5.710 | 5.850 | 3,241,335 | +0.10(+1.74%) |
Mar 22, 2023 | 5.680 | 5.800 | 5.620 | 5.750 | 4,393,296 | +0.07(+1.23%) |
Mar 21, 2023 | 5.730 | 5.760 | 5.600 | 5.680 | 3,378,562 | -0.14(-2.41%) |
Mar 20, 2023 | 5.720 | 5.840 | 5.640 | 5.820 | 4,615,334 | +0.15(+2.65%) |
Mar 17, 2023 | 5.380 | 5.700 | 5.280 | 5.670 | 13,751,555 | +0.41(+7.79%) |
Mar 16, 2023 | 5.260 | 5.290 | 5.090 | 5.260 | 4,733,680 | +0.00(+0.00%) |
Mar 15, 2023 | 5.340 | 5.410 | 5.160 | 5.260 | 5,191,640 | +0.04(+0.77%) |
Mar 14, 2023 | 5.200 | 5.230 | 5.100 | 5.220 | 3,736,671 | +0.02(+0.38%) |
Mar 13, 2023 | 5.070 | 5.260 | 5.030 | 5.200 | 8,579,145 | +0.36(+7.44%) |
Mar 10, 2023 | 4.820 | 5.000 | 4.810 | 4.840 | 4,904,993 | +0.11(+2.33%) |
Mar 09, 2023 | 4.810 | 4.840 | 4.710 | 4.730 | 2,594,570 | -0.05(-1.05%) |
Mar 08, 2023 | 4.800 | 4.900 | 4.750 | 4.780 | 2,042,832 | -0.02(-0.42%) |
Mar 07, 2023 | 4.940 | 4.970 | 4.770 | 4.800 | 3,980,701 | -0.20(-4.00%) |
Mar 06, 2023 | 5.050 | 5.110 | 4.980 | 5.000 | 2,429,410 | -0.10(-1.96%) |
Mar 03, 2023 | 5.150 | 5.170 | 5.080 | 5.100 | 2,311,416 | +0.03(+0.59%) |
Mar 02, 2023 | 5.070 | 5.080 | 5.010 | 5.070 | 3,200,705 | -0.04(-0.78%) |
Mar 01, 2023 | 5.100 | 5.160 | 5.050 | 5.110 | 3,109,719 | +0.07(+1.39%) |
Feb 28, 2023 | 4.950 | 5.050 | 4.910 | 5.040 | 5,328,196 | +0.08(+1.61%) |
Feb 27, 2023 | 4.930 | 5.000 | 4.920 | 4.960 | 2,130,067 | +0.04(+0.81%) |
Feb 24, 2023 | 4.920 | 4.970 | 4.870 | 4.920 | 3,771,268 | -0.03(-0.61%) |
Feb 23, 2023 | 5.070 | 5.070 | 4.940 | 4.950 | 4,084,260 | -0.06(-1.20%) |
Feb 22, 2023 | 5.100 | 5.120 | 4.970 | 5.010 | 5,165,625 | -0.13(-2.53%) |
Feb 21, 2023 | 5.160 | 5.240 | 5.120 | 5.140 | 3,114,522 | -0.06(-1.15%) |
Feb 17, 2023 | 5.200 | 0 | -0.09(-1.70%) | |||
Feb 16, 2023 | 5.300 | 5.320 | 5.070 | 5.290 | 5,979,187 | +0.04(+0.76%) |
Feb 15, 2023 | 5.440 | 5.460 | 5.230 | 5.250 | 4,954,490 | -0.28(-5.06%) |
Feb 14, 2023 | 5.550 | 5.600 | 5.450 | 5.530 | 2,521,704 | -0.03(-0.54%) |
Feb 13, 2023 | 5.570 | 5.620 | 5.510 | 5.560 | 3,208,189 | -0.03(-0.54%) |
Feb 10, 2023 | 5.700 | 5.720 | 5.540 | 5.590 | 2,867,648 | -0.14(-2.44%) |
Feb 09, 2023 | 5.870 | 5.920 | 5.690 | 5.730 | 2,469,978 | -0.09(-1.55%) |
Feb 08, 2023 | 5.900 | 5.930 | 5.810 | 5.820 | 2,576,729 | -0.06(-1.02%) |
Feb 07, 2023 | 5.850 | 5.950 | 5.810 | 5.880 | 2,494,234 | +0.05(+0.86%) |
Feb 06, 2023 | 5.880 | 5.930 | 5.800 | 5.830 | 2,638,650 | -0.04(-0.68%) |
Feb 03, 2023 | 5.960 | 6.010 | 5.830 | 5.870 | 5,340,267 | -0.25(-4.08%) |
Feb 02, 2023 | 6.320 | 6.370 | 6.080 | 6.120 | 3,473,040 | -0.17(-2.70%) |
Feb 01, 2023 | 6.150 | 6.340 | 6.130 | 6.290 | 3,675,269 | +0.10(+1.62%) |
Jan 31, 2023 | 6.180 | 6.190 | 6.120 | 6.190 | 2,866,714 | -0.02(-0.32%) |
Jan 30, 2023 | 6.300 | 6.350 | 6.210 | 6.210 | 2,377,765 | -0.14(-2.20%) |
Jan 27, 2023 | 6.410 | 6.420 | 6.290 | 6.350 | 2,471,089 | -0.12(-1.85%) |
Jan 26, 2023 | 6.500 | 6.520 | 6.370 | 6.470 | 2,653,633 | -0.05(-0.77%) |
Jan 25, 2023 | 6.400 | 6.540 | 6.370 | 6.520 | 2,558,922 | +0.08(+1.24%) |
Jan 24, 2023 | 6.300 | 6.450 | 6.270 | 6.440 | 3,360,043 | +0.10(+1.58%) |
Jan 23, 2023 | 6.280 | 6.350 | 6.220 | 6.340 | 2,861,455 | +0.02(+0.32%) |
Jan 20, 2023 | 6.280 | 6.350 | 6.250 | 6.320 | 2,553,691 | +0.01(+0.16%) |
Jan 19, 2023 | 6.120 | 6.340 | 6.050 | 6.310 | 4,019,706 | +0.15(+2.44%) |
Jan 18, 2023 | 6.260 | 6.340 | 6.160 | 6.160 | 3,268,013 | -0.01(-0.16%) |
Jan 17, 2023 | 6.340 | 6.370 | 6.150 | 6.170 | 3,308,610 | -0.21(-3.29%) |
Jan 16, 2023 | 6.320 | 6.440 | 6.300 | 6.380 | 1,339,631 | +0.01(+0.16%) |
Jan 13, 2023 | 6.260 | 6.410 | 6.240 | 6.370 | 3,963,602 | +0.11(+1.76%) |
Jan 12, 2023 | 6.220 | 6.260 | 6.120 | 6.260 | 2,797,639 | +0.13(+2.12%) |
Jan 11, 2023 | 6.210 | 6.240 | 6.110 | 6.130 | 3,039,734 | -0.07(-1.13%) |
Jan 10, 2023 | 6.080 | 6.200 | 6.030 | 6.200 | 2,248,299 | +0.15(+2.48%) |
Jan 09, 2023 | 6.200 | 6.230 | 6.040 | 6.050 | 2,404,288 | -0.09(-1.47%) |
Jan 06, 2023 | 6.090 | 6.180 | 5.970 | 6.140 | 4,214,709 | +0.12(+1.99%) |
Jan 05, 2023 | 6.000 | 6.040 | 5.930 | 6.020 | 3,693,270 | -0.09(-1.47%) |
Jan 04, 2023 | 5.930 | 6.140 | 5.890 | 6.110 | 4,685,637 | +0.28(+4.80%) |
Jan 03, 2023 | 5.680 | 5.930 | 5.670 | 5.830 | 3,440,727 | +0.31(+5.62%) |
Dec 30, 2022 | 5.520 | 0 | -0.08(-1.43%) | |||
Dec 29, 2022 | 5.600 | 5.670 | 5.580 | 5.600 | 1,828,278 | +0.03(+0.54%) |
Dec 28, 2022 | 5.680 | 5.710 | 5.540 | 5.570 | 2,349,215 | -0.11(-1.94%) |
Dec 23, 2022 | 5.680 | 0 | +0.02(+0.35%) | |||
Dec 22, 2022 | 5.680 | 5.700 | 5.540 | 5.660 | 4,606,374 | -0.10(-1.74%) |
Dec 21, 2022 | 5.770 | 5.790 | 5.730 | 5.760 | 3,564,588 | +0.04(+0.70%) |
Dec 20, 2022 | 5.600 | 5.760 | 5.600 | 5.720 | 4,144,440 | +0.21(+3.81%) |
Dec 19, 2022 | 5.620 | 5.660 | 5.500 | 5.510 | 3,415,399 | -0.11(-1.96%) |
Dec 16, 2022 | 5.560 | 5.680 | 5.510 | 5.620 | 11,455,935 | +0.04(+0.72%) |
Dec 15, 2022 | 5.660 | 5.720 | 5.550 | 5.580 | 4,662,607 | -0.21(-3.63%) |
Dec 14, 2022 | 5.870 | 5.880 | 5.710 | 5.790 | 4,210,109 | -0.09(-1.53%) |
Dec 13, 2022 | 5.950 | 6.070 | 5.810 | 5.880 | 4,608,848 | +0.11(+1.91%) |
Dec 12, 2022 | 5.690 | 5.790 | 5.630 | 5.770 | 4,427,280 | +0.03(+0.52%) |
Dec 09, 2022 | 5.800 | 5.960 | 5.740 | 5.740 | 3,351,860 | -0.03(-0.52%) |
Dec 08, 2022 | 5.860 | 5.880 | 5.710 | 5.770 | 4,902,370 | -0.01(-0.17%) |
Dec 07, 2022 | 5.730 | 5.930 | 5.730 | 5.780 | 3,794,230 | +0.13(+2.30%) |
Dec 06, 2022 | 5.790 | 5.830 | 5.620 | 5.650 | 6,249,371 | -0.07(-1.22%) |
Dec 05, 2022 | 5.800 | 5.840 | 5.680 | 5.720 | 3,699,512 | -0.14(-2.39%) |
Dec 02, 2022 | 5.790 | 5.900 | 5.710 | 5.860 | 3,938,911 | -0.05(-0.85%) |
Dec 01, 2022 | 5.730 | 5.960 | 5.700 | 5.910 | 6,376,565 | +0.35(+6.29%) |
Nov 30, 2022 | 5.500 | 5.620 | 5.400 | 5.560 | 8,156,723 | +0.09(+1.65%) |
Nov 29, 2022 | 5.440 | 5.520 | 5.400 | 5.470 | 4,179,319 | +0.15(+2.82%) |
Nov 28, 2022 | 5.570 | 5.570 | 5.310 | 5.320 | 4,604,694 | -0.25(-4.49%) |
Nov 25, 2022 | 5.640 | 5.670 | 5.510 | 5.570 | 3,890,591 | -0.14(-2.45%) |
Nov 24, 2022 | 5.620 | 5.720 | 5.610 | 5.710 | 1,649,878 | +0.12(+2.15%) |
Nov 23, 2022 | 5.580 | 5.620 | 5.480 | 5.590 | 4,880,383 | -0.06(-1.06%) |
Nov 22, 2022 | 5.520 | 5.740 | 5.500 | 5.650 | 3,854,568 | +0.20(+3.67%) |
Nov 21, 2022 | 5.470 | 5.480 | 5.390 | 5.450 | 3,546,575 | -0.03(-0.55%) |
Nov 18, 2022 | 5.470 | 5.520 | 5.400 | 5.480 | 4,708,406 | +0.04(+0.74%) |
Nov 17, 2022 | 5.440 | 5.480 | 5.360 | 5.440 | 2,719,621 | -0.07(-1.27%) |
Nov 16, 2022 | 5.500 | 5.610 | 5.470 | 5.510 | 3,373,041 | -0.05(-0.90%) |
Nov 15, 2022 | 5.670 | 5.710 | 5.500 | 5.560 | 4,720,785 | -0.07(-1.24%) |
Nov 14, 2022 | 5.620 | 5.740 | 5.590 | 5.630 | 3,349,468 | -0.07(-1.23%) |
Nov 11, 2022 | 5.640 | 5.730 | 5.520 | 5.700 | 4,860,274 | +0.04(+0.71%) |
Nov 10, 2022 | 5.790 | 5.960 | 5.420 | 5.660 | 6,388,222 | +0.17(+3.10%) |
Nov 09, 2022 | 5.580 | 5.730 | 5.490 | 5.490 | 4,369,677 | -0.13(-2.31%) |
Nov 08, 2022 | 5.270 | 5.680 | 5.210 | 5.620 | 4,059,679 | +0.36(+6.84%) |
Nov 07, 2022 | 5.270 | 5.320 | 5.170 | 5.260 | 1,958,866 | +0.03(+0.57%) |
Nov 04, 2022 | 4.820 | 5.250 | 4.810 | 5.230 | 7,286,108 | +0.59(+12.72%) |
Nov 03, 2022 | 4.750 | 4.820 | 4.630 | 4.640 | 3,679,839 | -0.14(-2.93%) |
Nov 02, 2022 | 5.120 | 5.160 | 4.780 | 4.780 | 4,379,243 | -0.30(-5.91%) |
Nov 01, 2022 | 5.070 | 5.150 | 5.060 | 5.080 | 1,692,930 | +0.14(+2.83%) |
Oct 31, 2022 | 4.930 | 5.020 | 4.900 | 4.940 | 2,348,145 | -0.04(-0.80%) |
Oct 28, 2022 | 4.930 | 4.990 | 4.880 | 4.980 | 1,640,633 | -0.01(-0.20%) |
Oct 27, 2022 | 5.050 | 5.120 | 4.980 | 4.990 | 2,331,991 | -0.07(-1.38%) |
Oct 26, 2022 | 4.950 | 5.140 | 4.950 | 5.060 | 3,189,204 | +0.16(+3.27%) |
Oct 25, 2022 | 4.850 | 4.950 | 4.840 | 4.900 | 2,368,473 | +0.07(+1.45%) |
Oct 24, 2022 | 4.850 | 4.860 | 4.780 | 4.830 | 3,478,733 | -0.08(-1.63%) |
Oct 21, 2022 | 4.690 | 4.940 | 4.690 | 4.910 | 3,214,083 | +0.22(+4.69%) |
Oct 20, 2022 | 4.580 | 4.800 | 4.580 | 4.690 | 2,785,319 | +0.10(+2.18%) |
Oct 19, 2022 | 4.630 | 4.660 | 4.550 | 4.590 | 2,872,691 | -0.13(-2.75%) |
Oct 18, 2022 | 4.730 | 4.770 | 4.630 | 4.720 | 2,317,415 | +0.04(+0.85%) |
Oct 17, 2022 | 4.790 | 4.790 | 4.670 | 4.680 | 4,215,193 | +0.03(+0.65%) |
Oct 14, 2022 | 4.840 | 4.860 | 4.640 | 4.650 | 2,746,714 | -0.24(-4.91%) |
Oct 13, 2022 | 4.910 | 4.910 | 4.640 | 4.890 | 4,237,936 | -0.15(-2.98%) |
Oct 12, 2022 | 5.040 | 5.150 | 4.950 | 5.040 | 2,814,749 | +0.01(+0.20%) |
Oct 11, 2022 | 5.060 | 5.150 | 4.960 | 5.030 | 3,347,089 | -0.11(-2.14%) |
Oct 07, 2022 | 5.140 | 0 | -0.23(-4.28%) | |||
Oct 06, 2022 | 5.330 | 5.420 | 5.240 | 5.370 | 2,902,869 | +0.03(+0.56%) |
Oct 05, 2022 | 5.300 | 5.350 | 5.190 | 5.340 | 2,148,831 | -0.09(-1.66%) |
Oct 04, 2022 | 5.500 | 5.530 | 5.390 | 5.430 | 3,323,130 | +0.05(+0.93%) |
Oct 03, 2022 | 5.290 | 5.440 | 5.260 | 5.380 | 4,654,146 | +0.18(+3.46%) |
Sep 30, 2022 | 4.950 | 5.300 | 4.900 | 5.200 | 10,401,890 | +0.27(+5.48%) |
Sep 29, 2022 | 4.760 | 4.950 | 4.750 | 4.930 | 3,939,228 | +0.12(+2.49%) |
Sep 28, 2022 | 4.620 | 4.880 | 4.540 | 4.810 | 3,844,426 | +0.29(+6.42%) |
Sep 27, 2022 | 4.550 | 4.690 | 4.500 | 4.520 | 3,078,542 | +0.07(+1.57%) |
Sep 26, 2022 | 4.470 | 4.580 | 4.380 | 4.450 | 3,648,916 | -0.04(-0.89%) |
Sep 23, 2022 | 4.630 | 4.650 | 4.430 | 4.490 | 4,386,321 | -0.29(-6.07%) |
Sep 22, 2022 | 4.800 | 4.910 | 4.720 | 4.780 | 2,303,952 | +0.02(+0.42%) |
Sep 21, 2022 | 4.700 | 4.900 | 4.660 | 4.760 | 3,653,342 | +0.08(+1.71%) |
Sep 20, 2022 | 4.730 | 4.760 | 4.650 | 4.680 | 2,402,941 | -0.13(-2.70%) |
Sep 19, 2022 | 4.340 | 4.830 | 4.330 | 4.810 | 4,816,428 | +0.47(+10.83%) |
Sep 16, 2022 | 4.310 | 4.490 | 4.220 | 4.340 | 9,716,406 | -0.02(-0.46%) |
Sep 15, 2022 | 4.420 | 4.510 | 4.300 | 4.360 | 3,466,029 | -0.10(-2.24%) |
Sep 14, 2022 | 4.490 | 4.590 | 4.450 | 4.460 | 2,368,264 | -0.01(-0.22%) |
Sep 13, 2022 | 4.450 | 4.570 | 4.440 | 4.470 | 2,089,669 | -0.15(-3.25%) |
Sep 12, 2022 | 4.750 | 4.750 | 4.590 | 4.620 | 2,151,146 | +0.00(+0.00%) |
Sep 09, 2022 | 4.600 | 4.660 | 4.520 | 4.620 | 1,859,133 | +0.11(+2.44%) |
Sep 08, 2022 | 4.440 | 4.540 | 4.400 | 4.510 | 1,689,564 | +0.02(+0.45%) |
Sep 07, 2022 | 4.320 | 4.530 | 4.260 | 4.490 | 2,565,382 | +0.18(+4.18%) |
Sep 06, 2022 | 4.370 | 4.510 | 4.290 | 4.310 | 2,017,917 | -0.01(-0.23%) |
Sep 02, 2022 | 4.320 | 0 | +0.23(+5.62%) |