Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.586 | 3.635 | 3.580 | 3.600 | 47,441 | +0.02(+0.56%) |
Sep 28, 2023 | 3.550 | 3.590 | 3.505 | 3.580 | 95,800 | +0.03(+0.85%) |
Sep 27, 2023 | 3.560 | 3.590 | 3.450 | 3.550 | 228,103 | +0.01(+0.28%) |
Sep 26, 2023 | 3.490 | 3.555 | 3.440 | 3.540 | 167,063 | +0.05(+1.43%) |
Sep 25, 2023 | 3.550 | 3.505 | 3.490 | 3.490 | 41,468 | -0.06(-1.69%) |
Sep 22, 2023 | 3.630 | 3.640 | 3.510 | 3.550 | 139,730 | -0.09(-2.47%) |
Sep 21, 2023 | 3.660 | 3.665 | 3.640 | 3.640 | 71,076 | -0.06(-1.62%) |
Sep 20, 2023 | 3.680 | 3.730 | 3.660 | 3.700 | 205,644 | +0.09(+2.49%) |
Sep 19, 2023 | 3.510 | 3.620 | 3.500 | 3.610 | 101,824 | +0.11(+3.14%) |
Sep 18, 2023 | 3.570 | 3.570 | 3.490 | 3.500 | 146,899 | -0.10(-2.78%) |
Sep 15, 2023 | 3.620 | 3.649 | 3.590 | 3.600 | 185,751 | +0.00(+0.00%) |
Sep 14, 2023 | 3.530 | 3.620 | 3.480 | 3.600 | 98,328 | +0.08(+2.27%) |
Sep 13, 2023 | 3.550 | 3.590 | 3.445 | 3.520 | 157,156 | +0.08(+2.33%) |
Sep 12, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 70,884 | -0.09(-2.55%) |
Sep 11, 2023 | 3.610 | 3.610 | 3.495 | 3.530 | 244,026 | +0.00(+0.00%) |
Sep 08, 2023 | 3.550 | 3.565 | 3.500 | 3.530 | 148,378 | -0.02(-0.56%) |
Sep 07, 2023 | 3.610 | 3.630 | 3.550 | 3.550 | 99,895 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.740 | 3.620 | 3.630 | 145,649 | -0.11(-2.94%) |
Sep 05, 2023 | 3.790 | 3.800 | 3.700 | 3.740 | 209,795 | -0.10(-2.60%) |
Sep 01, 2023 | 3.820 | 3.850 | 3.440 | 3.840 | 166,227 | +0.03(+0.79%) |
Aug 31, 2023 | 3.790 | 3.820 | 3.740 | 3.810 | 215,117 | +0.04(+1.06%) |
Aug 30, 2023 | 3.660 | 3.780 | 3.650 | 3.770 | 84,067 | +0.12(+3.15%) |
Aug 29, 2023 | 3.580 | 3.670 | 3.580 | 3.655 | 88,990 | +0.06(+1.81%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.540 | 3.590 | 164,229 | -0.06(-1.64%) |
Aug 25, 2023 | 3.700 | 3.700 | 3.620 | 3.650 | 99,201 | -0.05(-1.35%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.660 | 3.700 | 188,335 | -0.04(-1.07%) |
Aug 23, 2023 | 3.740 | 3.794 | 3.650 | 3.740 | 214,793 | -0.01(-0.27%) |
Aug 22, 2023 | 3.870 | 3.870 | 3.720 | 3.750 | 384,142 | -0.11(-2.85%) |
Aug 21, 2023 | 3.960 | 4.000 | 3.850 | 3.860 | 122,366 | -0.10(-2.53%) |
Aug 18, 2023 | 3.950 | 3.980 | 3.884 | 3.960 | 460,261 | +0.03(+0.76%) |
Aug 17, 2023 | 3.940 | 3.950 | 3.783 | 3.930 | 129,268 | -0.01(-0.25%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.890 | 3.940 | 269,972 | +0.01(+0.25%) |
Aug 15, 2023 | 3.880 | 3.950 | 3.880 | 3.930 | 123,796 | +0.02(+0.51%) |
Aug 14, 2023 | 3.900 | 3.935 | 3.840 | 3.910 | 177,737 | +0.01(+0.26%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.860 | 3.900 | 134,407 | -0.01(-0.26%) |
Aug 10, 2023 | 3.760 | 3.930 | 3.750 | 3.910 | 189,575 | +0.08(+2.09%) |
Aug 09, 2023 | 3.920 | 4.100 | 3.820 | 3.830 | 346,209 | -0.07(-1.79%) |
Aug 08, 2023 | 3.970 | 3.970 | 3.885 | 3.900 | 147,250 | -0.10(-2.50%) |
Aug 07, 2023 | 4.020 | 4.040 | 3.920 | 4.000 | 118,120 | -0.02(-0.50%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.980 | 4.020 | 176,670 | +0.02(+0.50%) |
Aug 03, 2023 | 4.030 | 4.080 | 3.985 | 4.000 | 133,880 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.050 | 3.920 | 4.010 | 361,277 | +0.00(+0.00%) |
Aug 01, 2023 | 4.040 | 4.045 | 4.000 | 4.010 | 126,905 | -0.04(-0.99%) |
Jul 31, 2023 | 4.060 | 4.175 | 4.030 | 4.050 | 187,020 | -0.01(-0.25%) |
Jul 28, 2023 | 4.140 | 4.150 | 4.020 | 4.060 | 157,542 | -0.07(-1.69%) |
Jul 27, 2023 | 4.140 | 4.200 | 4.120 | 4.130 | 188,231 | +0.00(+0.00%) |
Jul 26, 2023 | 4.000 | 4.158 | 4.000 | 4.130 | 126,776 | +0.14(+3.51%) |
Jul 25, 2023 | 4.020 | 4.050 | 3.950 | 3.990 | 136,538 | -0.05(-1.24%) |
Jul 24, 2023 | 4.020 | 4.050 | 3.970 | 4.040 | 148,020 | +0.02(+0.50%) |
Jul 21, 2023 | 4.050 | 4.050 | 3.965 | 4.020 | 129,238 | +0.00(+0.00%) |
Jul 20, 2023 | 4.070 | 4.070 | 4.000 | 4.020 | 194,299 | -0.05(-1.23%) |
Jul 19, 2023 | 4.000 | 4.140 | 3.910 | 4.070 | 295,408 | +0.00(+0.00%) |
Jul 18, 2023 | 4.210 | 4.210 | 4.060 | 4.070 | 464,236 | -0.12(-2.86%) |
Jul 17, 2023 | 4.090 | 4.255 | 4.060 | 4.190 | 392,613 | +0.12(+2.95%) |
Jul 14, 2023 | 3.960 | 4.100 | 3.940 | 4.070 | 418,060 | +0.11(+2.78%) |
Jul 13, 2023 | 3.970 | 4.005 | 3.935 | 3.960 | 399,417 | -0.02(-0.50%) |
Jul 12, 2023 | 3.970 | 4.040 | 3.960 | 3.980 | 249,992 | +0.02(+0.51%) |
Jul 11, 2023 | 3.890 | 3.995 | 3.870 | 3.960 | 356,806 | +0.09(+2.33%) |
Jul 10, 2023 | 3.960 | 4.000 | 3.860 | 3.870 | 273,007 | -0.05(-1.28%) |
Jul 07, 2023 | 3.920 | 4.015 | 3.905 | 3.920 | 236,027 | +0.04(+1.03%) |
Jul 06, 2023 | 3.970 | 4.000 | 3.880 | 3.880 | 453,734 | -0.06(-1.52%) |
Jul 05, 2023 | 3.950 | 4.045 | 3.900 | 3.940 | 498,987 | +0.03(+0.77%) |
Jul 03, 2023 | 4.000 | 4.080 | 3.900 | 3.910 | 330,452 | -0.11(-2.74%) |
Jun 30, 2023 | 4.000 | 4.100 | 3.980 | 4.020 | 1,062,664 | +0.04(+1.01%) |
Jun 29, 2023 | 3.860 | 4.010 | 3.835 | 3.980 | 1,200,883 | +0.12(+3.11%) |
Jun 28, 2023 | 3.870 | 3.950 | 3.830 | 3.860 | 1,201,598 | +0.01(+0.26%) |
Jun 27, 2023 | 3.920 | 3.965 | 3.850 | 3.850 | 890,367 | -0.05(-1.28%) |
Jun 26, 2023 | 3.670 | 4.060 | 3.600 | 3.900 | 5,413,544 | +0.78(+25.00%) |
Jun 23, 2023 | 3.110 | 3.290 | 3.060 | 3.120 | 5,522,513 | -0.01(-0.32%) |
Jun 22, 2023 | 2.850 | 3.200 | 2.660 | 3.130 | 1,038,280 | +0.44(+16.36%) |
Jun 21, 2023 | 3.000 | 3.000 | 2.652 | 2.690 | 341,754 | -0.31(-10.33%) |
Jun 20, 2023 | 3.080 | 3.120 | 2.910 | 3.000 | 498,472 | -0.07(-2.28%) |
Jun 16, 2023 | 3.010 | 3.080 | 2.875 | 3.070 | 1,140,328 | +0.10(+3.37%) |
Jun 15, 2023 | 2.920 | 2.990 | 2.895 | 2.970 | 263,827 | +0.02(+0.68%) |
Jun 14, 2023 | 2.950 | 3.035 | 2.880 | 2.950 | 290,120 | +0.06(+2.08%) |
Jun 13, 2023 | 2.690 | 2.925 | 2.678 | 2.890 | 340,304 | +0.20(+7.43%) |
Jun 12, 2023 | 2.870 | 2.870 | 2.650 | 2.690 | 352,247 | -0.18(-6.27%) |
Jun 09, 2023 | 2.900 | 2.910 | 2.815 | 2.870 | 259,637 | -0.04(-1.37%) |
Jun 08, 2023 | 3.070 | 3.070 | 2.860 | 2.910 | 342,117 | -0.12(-3.96%) |
Jun 07, 2023 | 2.990 | 3.160 | 2.990 | 3.030 | 268,709 | +0.05(+1.68%) |
Jun 06, 2023 | 2.970 | 3.020 | 2.860 | 2.980 | 308,965 | +0.08(+2.76%) |
Jun 05, 2023 | 3.030 | 3.030 | 2.760 | 2.900 | 209,038 | -0.04(-1.36%) |
Jun 02, 2023 | 2.840 | 2.945 | 2.790 | 2.940 | 194,973 | +0.14(+5.00%) |
Jun 01, 2023 | 2.890 | 2.900 | 2.770 | 2.800 | 474,354 | -0.09(-3.11%) |
May 31, 2023 | 3.050 | 3.065 | 2.850 | 2.890 | 169,414 | -0.17(-5.40%) |
May 30, 2023 | 2.970 | 3.120 | 2.880 | 3.055 | 264,211 | +0.20(+6.82%) |
May 26, 2023 | 3.120 | 3.130 | 2.710 | 2.860 | 361,922 | -0.27(-8.63%) |
May 25, 2023 | 3.360 | 3.550 | 3.100 | 3.130 | 509,292 | -0.12(-3.69%) |
May 24, 2023 | 3.180 | 3.290 | 3.180 | 3.250 | 575,389 | +0.01(+0.31%) |
May 23, 2023 | 3.150 | 3.270 | 3.130 | 3.240 | 301,808 | +0.08(+2.53%) |
May 22, 2023 | 3.060 | 3.160 | 3.050 | 3.160 | 314,650 | +0.10(+3.27%) |
May 19, 2023 | 2.990 | 3.110 | 2.940 | 3.060 | 302,151 | +0.11(+3.73%) |
May 18, 2023 | 2.740 | 2.965 | 2.740 | 2.950 | 299,856 | +0.19(+6.88%) |
May 17, 2023 | 2.650 | 2.770 | 2.650 | 2.760 | 159,379 | +0.10(+3.76%) |
May 16, 2023 | 2.620 | 2.710 | 2.580 | 2.660 | 186,617 | +0.03(+1.14%) |
May 15, 2023 | 2.860 | 2.970 | 2.560 | 2.630 | 301,997 | -0.23(-8.04%) |
May 12, 2023 | 2.850 | 2.925 | 2.810 | 2.860 | 208,774 | -0.04(-1.38%) |
May 11, 2023 | 2.840 | 2.950 | 2.790 | 2.900 | 325,583 | +0.09(+3.20%) |
May 10, 2023 | 2.550 | 3.015 | 2.550 | 2.810 | 784,234 | +0.33(+13.31%) |
May 09, 2023 | 2.460 | 2.540 | 2.425 | 2.480 | 254,335 | +0.02(+0.81%) |
May 08, 2023 | 2.380 | 2.510 | 2.360 | 2.460 | 218,530 | +0.07(+2.93%) |
May 05, 2023 | 2.300 | 2.415 | 2.300 | 2.390 | 365,148 | +0.11(+4.82%) |
May 04, 2023 | 2.260 | 2.305 | 2.240 | 2.280 | 160,609 | +0.00(+0.00%) |
May 03, 2023 | 2.280 | 2.325 | 2.270 | 2.280 | 130,030 | +0.01(+0.44%) |
May 02, 2023 | 2.370 | 2.390 | 2.265 | 2.270 | 202,947 | -0.09(-3.81%) |
May 01, 2023 | 2.390 | 2.410 | 2.340 | 2.360 | 115,007 | -0.04(-1.67%) |
Apr 28, 2023 | 2.350 | 2.400 | 2.320 | 2.400 | 212,821 | +0.05(+2.13%) |
Apr 27, 2023 | 2.350 | 2.370 | 2.315 | 2.350 | 162,256 | +0.01(+0.43%) |
Apr 26, 2023 | 2.340 | 2.405 | 2.315 | 2.340 | 193,650 | +0.04(+1.74%) |
Apr 25, 2023 | 2.260 | 2.465 | 2.192 | 2.300 | 979,440 | +0.09(+4.07%) |
Apr 24, 2023 | 2.150 | 2.220 | 2.090 | 2.210 | 389,975 | +0.06(+2.79%) |
Apr 21, 2023 | 2.280 | 2.285 | 2.130 | 2.150 | 448,835 | -0.15(-6.52%) |
Apr 20, 2023 | 2.350 | 2.350 | 2.245 | 2.300 | 275,709 | -0.06(-2.54%) |
Apr 19, 2023 | 2.240 | 2.409 | 2.240 | 2.360 | 422,940 | +0.09(+3.96%) |
Apr 18, 2023 | 2.470 | 2.500 | 2.240 | 2.270 | 525,336 | -0.22(-8.84%) |
Apr 17, 2023 | 2.590 | 2.605 | 2.455 | 2.490 | 528,978 | -0.11(-4.23%) |
Apr 14, 2023 | 2.580 | 2.629 | 2.545 | 2.600 | 236,212 | +0.00(+0.00%) |
Apr 13, 2023 | 2.510 | 2.610 | 2.485 | 2.600 | 289,750 | +0.12(+4.84%) |
Apr 12, 2023 | 2.440 | 2.519 | 2.420 | 2.480 | 325,821 | +0.04(+1.64%) |
Apr 11, 2023 | 2.400 | 2.510 | 2.400 | 2.440 | 365,146 | +0.05(+2.09%) |
Apr 10, 2023 | 2.410 | 2.410 | 2.250 | 2.390 | 425,511 | +0.01(+0.42%) |
Apr 06, 2023 | 2.420 | 2.460 | 2.350 | 2.380 | 212,068 | -0.03(-1.24%) |
Apr 05, 2023 | 2.550 | 2.550 | 2.345 | 2.410 | 241,875 | -0.16(-6.23%) |
Apr 04, 2023 | 2.490 | 2.680 | 2.460 | 2.570 | 460,900 | +0.08(+3.21%) |
Apr 03, 2023 | 2.600 | 2.650 | 2.440 | 2.490 | 462,080 | -0.07(-2.73%) |
Mar 31, 2023 | 2.570 | 2.650 | 2.510 | 2.560 | 231,717 | -0.02(-0.78%) |
Mar 30, 2023 | 2.480 | 2.605 | 2.460 | 2.580 | 375,168 | +0.13(+5.31%) |
Mar 29, 2023 | 2.380 | 2.645 | 2.360 | 2.450 | 1,010,384 | +0.10(+4.26%) |
Mar 28, 2023 | 2.340 | 2.430 | 2.270 | 2.350 | 586,787 | +0.05(+2.17%) |
Mar 27, 2023 | 2.350 | 2.490 | 2.260 | 2.300 | 902,786 | -0.06(-2.54%) |
Mar 24, 2023 | 2.540 | 2.571 | 2.340 | 2.360 | 769,091 | -0.23(-8.88%) |
Mar 23, 2023 | 2.640 | 2.760 | 2.565 | 2.590 | 325,648 | -0.04(-1.52%) |
Mar 22, 2023 | 2.680 | 2.720 | 2.620 | 2.630 | 432,889 | -0.08(-2.95%) |
Mar 21, 2023 | 2.700 | 2.815 | 2.650 | 2.710 | 622,009 | +0.06(+2.26%) |
Mar 20, 2023 | 2.940 | 2.940 | 2.610 | 2.650 | 379,531 | -0.30(-10.17%) |
Mar 17, 2023 | 2.960 | 3.015 | 2.889 | 2.950 | 652,205 | +0.00(+0.00%) |
Mar 16, 2023 | 3.000 | 3.120 | 2.850 | 2.950 | 1,557,866 | +0.10(+3.51%) |
Mar 15, 2023 | 2.810 | 2.870 | 2.650 | 2.850 | 1,396,476 | -0.03(-1.04%) |
Mar 14, 2023 | 3.070 | 3.090 | 2.860 | 2.880 | 784,938 | -0.06(-2.04%) |
Mar 13, 2023 | 2.500 | 3.128 | 2.500 | 2.940 | 3,809,923 | +0.42(+16.67%) |
Mar 10, 2023 | 2.630 | 2.800 | 2.382 | 2.520 | 1,165,621 | -0.12(-4.55%) |
Mar 09, 2023 | 2.800 | 2.825 | 2.620 | 2.640 | 596,469 | -0.16(-5.71%) |
Mar 08, 2023 | 2.950 | 2.970 | 2.770 | 2.800 | 616,729 | -0.16(-5.41%) |
Mar 07, 2023 | 3.060 | 3.160 | 2.930 | 2.960 | 395,516 | -0.09(-2.95%) |
Mar 06, 2023 | 3.200 | 3.221 | 3.030 | 3.050 | 561,121 | -0.14(-4.39%) |
Mar 03, 2023 | 3.160 | 3.260 | 3.070 | 3.190 | 286,310 | +0.04(+1.11%) |
Mar 02, 2023 | 3.070 | 3.200 | 3.060 | 3.155 | 208,608 | +0.05(+1.77%) |
Mar 01, 2023 | 3.400 | 3.400 | 3.070 | 3.100 | 366,006 | -0.34(-9.88%) |
Feb 28, 2023 | 3.590 | 3.750 | 3.430 | 3.440 | 416,252 | -0.11(-3.10%) |
Feb 27, 2023 | 3.560 | 3.630 | 3.440 | 3.550 | 235,113 | +0.00(+0.00%) |
Feb 24, 2023 | 3.410 | 3.620 | 3.350 | 3.550 | 221,396 | +0.06(+1.72%) |
Feb 23, 2023 | 3.310 | 3.500 | 3.304 | 3.490 | 175,114 | +0.21(+6.40%) |
Feb 22, 2023 | 3.130 | 3.340 | 3.130 | 3.280 | 246,685 | +0.14(+4.46%) |
Feb 21, 2023 | 3.340 | 3.340 | 3.050 | 3.140 | 677,595 | -0.23(-6.82%) |
Feb 17, 2023 | 3.330 | 3.390 | 3.270 | 3.370 | 466,306 | +0.06(+1.81%) |
Feb 16, 2023 | 3.570 | 3.580 | 3.280 | 3.310 | 401,763 | -0.29(-8.06%) |
Feb 15, 2023 | 3.440 | 3.612 | 3.360 | 3.600 | 346,775 | +0.16(+4.65%) |
Feb 14, 2023 | 3.440 | 3.520 | 3.375 | 3.440 | 350,939 | -0.03(-0.86%) |
Feb 13, 2023 | 3.400 | 3.480 | 3.350 | 3.470 | 195,614 | +0.08(+2.36%) |
Feb 10, 2023 | 3.350 | 3.470 | 3.340 | 3.390 | 274,014 | +0.03(+0.89%) |
Feb 09, 2023 | 3.650 | 3.670 | 3.350 | 3.360 | 379,710 | -0.27(-7.44%) |
Feb 08, 2023 | 3.730 | 3.742 | 3.610 | 3.630 | 217,688 | -0.13(-3.46%) |
Feb 07, 2023 | 3.790 | 3.830 | 3.660 | 3.760 | 157,449 | -0.04(-1.05%) |
Feb 06, 2023 | 3.870 | 3.890 | 3.660 | 3.800 | 298,082 | -0.09(-2.31%) |
Feb 03, 2023 | 3.840 | 4.035 | 3.800 | 3.890 | 299,663 | -0.04(-1.02%) |
Feb 02, 2023 | 3.880 | 4.020 | 3.810 | 3.930 | 348,661 | +0.14(+3.69%) |
Feb 01, 2023 | 3.790 | 3.870 | 3.560 | 3.790 | 506,829 | +0.00(+0.00%) |
Jan 31, 2023 | 3.760 | 3.800 | 3.720 | 3.790 | 262,693 | +0.03(+0.80%) |
Jan 30, 2023 | 3.780 | 3.800 | 3.680 | 3.760 | 130,010 | -0.05(-1.31%) |
Jan 27, 2023 | 3.860 | 3.895 | 3.800 | 3.810 | 157,968 | -0.06(-1.55%) |
Jan 26, 2023 | 3.930 | 3.960 | 3.810 | 3.870 | 178,923 | -0.04(-1.02%) |
Jan 25, 2023 | 4.160 | 4.160 | 3.840 | 3.910 | 426,408 | -0.25(-6.01%) |
Jan 24, 2023 | 4.520 | 4.520 | 4.130 | 4.160 | 245,285 | -0.31(-6.94%) |
Jan 23, 2023 | 4.530 | 4.570 | 4.460 | 4.470 | 128,953 | -0.03(-0.67%) |
Jan 20, 2023 | 4.530 | 4.530 | 4.430 | 4.500 | 123,578 | +0.03(+0.67%) |
Jan 19, 2023 | 4.420 | 4.480 | 4.345 | 4.470 | 110,509 | +0.03(+0.68%) |
Jan 18, 2023 | 4.670 | 4.720 | 4.370 | 4.440 | 220,445 | -0.19(-4.10%) |
Jan 17, 2023 | 4.440 | 4.650 | 4.425 | 4.630 | 260,528 | +0.23(+5.23%) |
Jan 13, 2023 | 4.070 | 4.440 | 4.070 | 4.400 | 207,439 | +0.28(+6.80%) |
Jan 12, 2023 | 3.870 | 4.140 | 3.800 | 4.120 | 263,409 | +0.31(+8.14%) |
Jan 11, 2023 | 3.710 | 3.848 | 3.630 | 3.810 | 133,445 | +0.10(+2.70%) |
Jan 10, 2023 | 3.800 | 3.830 | 3.660 | 3.710 | 185,359 | -0.07(-1.85%) |
Jan 09, 2023 | 3.810 | 3.860 | 3.690 | 3.780 | 307,799 | -0.01(-0.26%) |
Jan 06, 2023 | 3.930 | 3.941 | 3.646 | 3.790 | 389,022 | -0.13(-3.32%) |
Jan 05, 2023 | 4.070 | 4.080 | 3.860 | 3.920 | 227,550 | -0.23(-5.54%) |
Jan 04, 2023 | 4.180 | 4.250 | 4.050 | 4.150 | 163,025 | +0.06(+1.47%) |
Jan 03, 2023 | 4.080 | 4.174 | 3.995 | 4.090 | 179,226 | +0.02(+0.49%) |
Dec 30, 2022 | 4.130 | 4.310 | 4.040 | 4.070 | 149,877 | -0.09(-2.16%) |
Dec 29, 2022 | 4.180 | 4.215 | 3.970 | 4.160 | 331,017 | -0.01(-0.24%) |
Dec 28, 2022 | 4.070 | 4.220 | 4.060 | 4.170 | 179,681 | +0.10(+2.46%) |
Dec 27, 2022 | 4.160 | 4.451 | 4.051 | 4.070 | 209,899 | -0.04(-0.97%) |
Dec 23, 2022 | 4.070 | 4.210 | 4.053 | 4.110 | 198,917 | +0.09(+2.24%) |
Dec 22, 2022 | 3.800 | 4.050 | 3.800 | 4.020 | 273,274 | +0.23(+6.07%) |
Dec 21, 2022 | 3.670 | 3.790 | 3.619 | 3.790 | 355,098 | +0.15(+4.12%) |
Dec 20, 2022 | 3.620 | 3.810 | 3.580 | 3.640 | 484,613 | +0.00(+0.00%) |
Dec 19, 2022 | 3.800 | 3.810 | 3.570 | 3.640 | 289,200 | -0.18(-4.71%) |
Dec 16, 2022 | 3.610 | 3.830 | 3.605 | 3.820 | 314,747 | +0.14(+3.80%) |
Dec 15, 2022 | 3.620 | 3.750 | 3.570 | 3.680 | 243,134 | +0.01(+0.27%) |
Dec 14, 2022 | 3.920 | 3.970 | 3.570 | 3.670 | 491,181 | -0.26(-6.62%) |
Dec 13, 2022 | 4.060 | 4.110 | 3.885 | 3.930 | 2,038,415 | -0.05(-1.26%) |
Dec 12, 2022 | 4.070 | 4.160 | 3.930 | 3.980 | 737,978 | -0.27(-6.24%) |
Dec 09, 2022 | 4.350 | 4.360 | 4.040 | 4.245 | 227,865 | -0.12(-2.64%) |
Dec 08, 2022 | 4.240 | 4.410 | 4.100 | 4.360 | 249,496 | +0.15(+3.56%) |
Dec 07, 2022 | 4.390 | 4.460 | 4.160 | 4.210 | 364,613 | -0.18(-4.10%) |
Dec 06, 2022 | 4.130 | 4.400 | 4.092 | 4.390 | 426,945 | +0.27(+6.55%) |
Dec 05, 2022 | 4.190 | 4.390 | 4.030 | 4.120 | 283,398 | -0.12(-2.83%) |
Dec 02, 2022 | 4.170 | 4.260 | 4.110 | 4.240 | 150,947 | +0.01(+0.24%) |
Dec 01, 2022 | 4.210 | 4.270 | 4.140 | 4.230 | 289,051 | -0.10(-2.31%) |
Nov 30, 2022 | 3.840 | 4.350 | 3.740 | 4.330 | 547,556 | +0.47(+12.18%) |
Nov 29, 2022 | 3.800 | 3.940 | 3.680 | 3.860 | 212,917 | +0.03(+0.78%) |
Nov 28, 2022 | 3.910 | 3.910 | 3.638 | 3.830 | 201,394 | -0.08(-2.05%) |
Nov 25, 2022 | 3.850 | 3.950 | 3.700 | 3.910 | 122,006 | +0.06(+1.56%) |
Nov 23, 2022 | 3.660 | 3.920 | 3.450 | 3.850 | 310,121 | +0.18(+4.90%) |
Nov 22, 2022 | 3.350 | 3.670 | 3.270 | 3.670 | 400,580 | +0.41(+12.58%) |
Nov 21, 2022 | 3.240 | 3.310 | 3.175 | 3.260 | 107,538 | +0.01(+0.31%) |
Nov 18, 2022 | 3.280 | 3.290 | 3.184 | 3.250 | 309,222 | +0.04(+1.25%) |
Nov 17, 2022 | 3.350 | 3.370 | 3.120 | 3.210 | 350,527 | -0.17(-5.03%) |
Nov 16, 2022 | 3.350 | 3.460 | 3.335 | 3.380 | 1,578,674 | +0.01(+0.30%) |
Nov 15, 2022 | 3.220 | 3.480 | 3.220 | 3.370 | 1,481,274 | +0.19(+5.97%) |
Nov 14, 2022 | 3.180 | 3.260 | 3.140 | 3.180 | 192,713 | -0.03(-0.93%) |
Nov 11, 2022 | 3.260 | 3.300 | 3.140 | 3.210 | 238,306 | +0.00(+0.00%) |
Nov 10, 2022 | 3.280 | 3.420 | 3.190 | 3.210 | 191,184 | +0.06(+1.90%) |
Nov 09, 2022 | 3.200 | 3.490 | 3.075 | 3.150 | 563,766 | -0.41(-11.52%) |
Nov 08, 2022 | 3.510 | 3.670 | 3.430 | 3.560 | 266,550 | +0.09(+2.59%) |
Nov 07, 2022 | 3.420 | 3.520 | 3.370 | 3.470 | 171,674 | +0.06(+1.76%) |
Nov 04, 2022 | 3.230 | 3.500 | 3.230 | 3.410 | 190,124 | +0.21(+6.56%) |
Nov 03, 2022 | 3.230 | 3.280 | 3.190 | 3.200 | 189,107 | -0.09(-2.74%) |
Nov 02, 2022 | 3.500 | 3.500 | 3.280 | 3.290 | 264,479 | -0.17(-4.91%) |
Nov 01, 2022 | 3.490 | 3.555 | 3.440 | 3.460 | 376,708 | +0.01(+0.29%) |
Oct 31, 2022 | 3.410 | 3.520 | 3.345 | 3.450 | 704,535 | +0.10(+2.99%) |
Oct 28, 2022 | 3.190 | 3.360 | 3.110 | 3.350 | 194,575 | +0.18(+5.68%) |
Oct 27, 2022 | 3.350 | 3.350 | 3.110 | 3.170 | 369,014 | -0.11(-3.35%) |
Oct 26, 2022 | 3.340 | 3.440 | 3.270 | 3.280 | 188,867 | -0.04(-1.20%) |
Oct 25, 2022 | 3.090 | 3.420 | 3.090 | 3.320 | 544,815 | +0.20(+6.41%) |
Oct 24, 2022 | 3.190 | 3.190 | 3.030 | 3.120 | 508,776 | +0.02(+0.65%) |
Oct 21, 2022 | 3.140 | 3.160 | 3.010 | 3.100 | 247,189 | +0.00(+0.00%) |
Oct 20, 2022 | 3.110 | 3.240 | 3.000 | 3.100 | 248,819 | -0.02(-0.64%) |
Oct 19, 2022 | 3.320 | 3.550 | 3.075 | 3.120 | 363,006 | -0.23(-6.87%) |
Oct 18, 2022 | 3.510 | 3.610 | 3.340 | 3.350 | 183,122 | -0.13(-3.74%) |
Oct 17, 2022 | 3.420 | 3.490 | 3.330 | 3.480 | 187,162 | +0.15(+4.50%) |
Oct 14, 2022 | 3.590 | 3.590 | 3.300 | 3.330 | 200,356 | -0.25(-6.98%) |
Oct 13, 2022 | 3.420 | 3.620 | 3.370 | 3.580 | 187,475 | +0.12(+3.47%) |
Oct 12, 2022 | 3.420 | 3.580 | 3.300 | 3.460 | 346,402 | +0.08(+2.37%) |
Oct 11, 2022 | 3.510 | 3.570 | 3.360 | 3.380 | 357,989 | -0.09(-2.59%) |
Oct 10, 2022 | 3.620 | 3.660 | 3.450 | 3.470 | 157,847 | -0.10(-2.80%) |
Oct 07, 2022 | 3.720 | 3.720 | 3.520 | 3.570 | 187,787 | -0.01(-0.28%) |
Oct 06, 2022 | 3.630 | 3.695 | 3.540 | 3.580 | 214,214 | -0.04(-1.10%) |
Oct 05, 2022 | 3.800 | 3.800 | 3.620 | 3.620 | 173,104 | -0.18(-4.74%) |
Oct 04, 2022 | 3.750 | 3.880 | 3.750 | 3.800 | 507,255 | +0.11(+2.98%) |