Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 9.250 | 9.780 | 9.230 | 9.720 | 1,458,634 | +0.50(+5.42%) |
Jul 28, 2023 | 9.250 | 9.380 | 9.130 | 9.220 | 1,162,885 | +0.06(+0.66%) |
Jul 27, 2023 | 9.560 | 9.670 | 9.065 | 9.160 | 1,008,448 | -0.22(-2.35%) |
Jul 26, 2023 | 9.400 | 9.495 | 9.275 | 9.380 | 796,400 | -0.01(-0.11%) |
Jul 25, 2023 | 9.650 | 9.760 | 9.340 | 9.390 | 1,050,513 | -0.19(-1.98%) |
Jul 24, 2023 | 9.500 | 9.615 | 9.375 | 9.580 | 999,587 | +0.12(+1.27%) |
Jul 21, 2023 | 9.880 | 9.970 | 9.430 | 9.460 | 942,022 | -0.31(-3.17%) |
Jul 20, 2023 | 9.800 | 9.990 | 9.710 | 9.770 | 1,150,140 | -0.13(-1.31%) |
Jul 19, 2023 | 10.40 | 10.55 | 9.844 | 9.900 | 1,726,562 | -0.38(-3.70%) |
Jul 18, 2023 | 10.51 | 10.57 | 10.25 | 10.28 | 1,217,660 | -0.34(-3.20%) |
Jul 17, 2023 | 10.36 | 10.70 | 10.28 | 10.62 | 1,112,120 | +0.28(+2.71%) |
Jul 14, 2023 | 10.40 | 10.63 | 10.31 | 10.34 | 1,169,332 | -0.14(-1.34%) |
Jul 13, 2023 | 10.24 | 10.60 | 10.22 | 10.48 | 1,876,046 | +0.37(+3.66%) |
Jul 12, 2023 | 10.15 | 10.28 | 10.05 | 10.11 | 1,197,974 | +0.10(+1.00%) |
Jul 11, 2023 | 10.13 | 10.34 | 9.860 | 10.01 | 1,324,227 | -0.02(-0.20%) |
Jul 10, 2023 | 9.970 | 10.05 | 9.717 | 10.03 | 1,965,049 | -0.12(-1.18%) |
Jul 07, 2023 | 10.33 | 10.36 | 9.990 | 10.15 | 1,993,605 | -0.08(-0.78%) |
Jul 06, 2023 | 10.80 | 10.80 | 10.17 | 10.23 | 1,677,048 | -0.70(-6.40%) |
Jul 05, 2023 | 11.19 | 11.33 | 10.80 | 10.93 | 1,276,919 | -0.36(-3.19%) |
Jul 03, 2023 | 11.31 | 11.52 | 11.14 | 11.29 | 822,065 | -0.02(-0.18%) |
Jun 30, 2023 | 11.20 | 11.66 | 11.12 | 11.31 | 3,087,445 | +0.24(+2.17%) |
Jun 29, 2023 | 10.86 | 11.23 | 10.83 | 11.07 | 1,711,593 | +0.27(+2.50%) |
Jun 28, 2023 | 10.51 | 10.94 | 10.47 | 10.80 | 2,478,900 | +0.17(+1.60%) |
Jun 27, 2023 | 11.05 | 11.05 | 10.60 | 10.63 | 1,809,009 | -0.28(-2.57%) |
Jun 26, 2023 | 11.40 | 11.49 | 10.88 | 10.91 | 1,383,202 | -0.46(-4.05%) |
Jun 23, 2023 | 11.61 | 11.63 | 11.31 | 11.37 | 2,896,696 | -0.32(-2.74%) |
Jun 22, 2023 | 11.82 | 11.89 | 11.63 | 11.69 | 1,285,007 | -0.23(-1.93%) |
Jun 21, 2023 | 12.50 | 12.53 | 11.87 | 11.92 | 2,071,848 | -0.54(-4.33%) |
Jun 20, 2023 | 12.88 | 12.97 | 12.43 | 12.46 | 1,987,797 | -0.48(-3.71%) |
Jun 16, 2023 | 13.62 | 13.73 | 12.88 | 12.94 | 2,816,089 | -0.55(-4.08%) |
Jun 15, 2023 | 13.19 | 13.96 | 13.09 | 13.49 | 3,759,816 | +0.35(+2.66%) |
Jun 14, 2023 | 13.18 | 13.44 | 13.01 | 13.14 | 1,558,044 | -0.07(-0.53%) |
Jun 13, 2023 | 13.59 | 13.80 | 12.97 | 13.21 | 2,288,211 | -0.20(-1.49%) |
Jun 12, 2023 | 13.15 | 13.59 | 12.84 | 13.41 | 2,590,271 | +0.45(+3.47%) |
Jun 09, 2023 | 13.65 | 13.87 | 12.70 | 12.96 | 3,418,323 | -0.69(-5.05%) |
Jun 08, 2023 | 13.35 | 14.20 | 13.12 | 13.65 | 7,690,959 | +0.36(+2.71%) |
Jun 07, 2023 | 11.36 | 14.35 | 11.30 | 13.29 | 27,227,232 | +3.69(+38.44%) |
Jun 06, 2023 | 9.230 | 9.645 | 9.220 | 9.600 | 2,341,214 | +0.37(+4.01%) |
Jun 05, 2023 | 9.140 | 9.315 | 9.020 | 9.230 | 913,012 | -0.02(-0.22%) |
Jun 02, 2023 | 8.860 | 9.295 | 8.860 | 9.250 | 1,391,281 | +0.52(+5.96%) |
Jun 01, 2023 | 9.110 | 9.110 | 8.660 | 8.730 | 933,468 | -0.46(-5.01%) |
May 31, 2023 | 8.800 | 9.200 | 8.790 | 9.190 | 3,386,133 | +0.32(+3.61%) |
May 30, 2023 | 8.870 | 9.130 | 8.755 | 8.870 | 861,209 | +0.15(+1.72%) |
May 26, 2023 | 8.420 | 8.975 | 8.420 | 8.720 | 929,380 | +0.29(+3.44%) |
May 25, 2023 | 8.550 | 8.560 | 8.360 | 8.430 | 871,663 | -0.03(-0.35%) |
May 24, 2023 | 8.250 | 8.505 | 8.180 | 8.460 | 908,052 | +0.14(+1.68%) |
May 23, 2023 | 8.270 | 8.505 | 8.270 | 8.320 | 596,973 | -0.04(-0.48%) |
May 22, 2023 | 8.100 | 8.455 | 8.050 | 8.360 | 785,103 | +0.29(+3.59%) |
May 19, 2023 | 8.190 | 8.190 | 8.045 | 8.070 | 544,377 | -0.05(-0.62%) |
May 18, 2023 | 7.910 | 8.150 | 7.870 | 8.120 | 640,508 | +0.22(+2.78%) |
May 17, 2023 | 7.700 | 7.920 | 7.690 | 7.900 | 720,833 | +0.26(+3.40%) |
May 16, 2023 | 7.720 | 7.800 | 7.620 | 7.640 | 774,945 | -0.11(-1.42%) |
May 15, 2023 | 7.830 | 7.990 | 7.730 | 7.750 | 912,738 | -0.07(-0.90%) |
May 12, 2023 | 7.720 | 7.855 | 7.670 | 7.820 | 1,277,994 | +0.07(+0.90%) |
May 11, 2023 | 7.770 | 7.880 | 7.705 | 7.750 | 1,211,494 | -0.09(-1.15%) |
May 10, 2023 | 7.720 | 7.890 | 7.640 | 7.840 | 1,375,992 | +0.29(+3.84%) |
May 09, 2023 | 7.800 | 7.910 | 7.530 | 7.550 | 1,233,456 | -0.31(-3.94%) |
May 08, 2023 | 7.980 | 8.150 | 7.775 | 7.860 | 853,791 | -0.13(-1.63%) |
May 05, 2023 | 8.210 | 8.330 | 7.940 | 7.990 | 876,164 | -0.14(-1.72%) |
May 04, 2023 | 8.140 | 8.235 | 8.005 | 8.130 | 963,996 | -0.01(-0.12%) |
May 03, 2023 | 8.580 | 8.590 | 8.100 | 8.140 | 1,285,565 | -0.45(-5.24%) |
May 02, 2023 | 8.770 | 8.820 | 8.480 | 8.590 | 1,132,377 | -0.23(-2.61%) |
May 01, 2023 | 8.700 | 8.980 | 8.700 | 8.820 | 705,951 | +0.04(+0.46%) |
Apr 28, 2023 | 8.770 | 8.885 | 8.725 | 8.780 | 736,776 | -0.10(-1.13%) |
Apr 27, 2023 | 8.710 | 8.975 | 8.710 | 8.880 | 754,591 | +0.27(+3.14%) |
Apr 26, 2023 | 8.630 | 8.690 | 8.520 | 8.610 | 591,812 | +0.09(+1.06%) |
Apr 25, 2023 | 8.750 | 8.790 | 8.480 | 8.520 | 1,031,053 | -0.36(-4.05%) |
Apr 24, 2023 | 8.910 | 9.020 | 8.795 | 8.880 | 744,970 | -0.13(-1.44%) |
Apr 21, 2023 | 9.100 | 9.190 | 8.960 | 9.010 | 712,011 | -0.09(-0.99%) |
Apr 20, 2023 | 8.960 | 9.235 | 8.880 | 9.100 | 1,044,150 | +0.11(+1.22%) |
Apr 19, 2023 | 8.690 | 9.005 | 8.630 | 8.990 | 1,269,874 | +0.20(+2.28%) |
Apr 18, 2023 | 8.550 | 8.820 | 8.380 | 8.790 | 1,316,001 | +0.31(+3.66%) |
Apr 17, 2023 | 8.240 | 8.550 | 8.201 | 8.480 | 931,005 | +0.27(+3.29%) |
Apr 14, 2023 | 8.150 | 8.280 | 8.050 | 8.210 | 1,127,182 | -0.02(-0.24%) |
Apr 13, 2023 | 8.140 | 8.340 | 8.070 | 8.230 | 963,329 | +0.17(+2.11%) |
Apr 12, 2023 | 8.390 | 8.490 | 8.030 | 8.060 | 920,268 | -0.21(-2.54%) |
Apr 11, 2023 | 8.370 | 8.450 | 8.060 | 8.270 | 1,190,887 | -0.16(-1.90%) |
Apr 10, 2023 | 8.200 | 8.480 | 8.170 | 8.430 | 901,454 | +0.13(+1.57%) |
Apr 06, 2023 | 8.470 | 8.480 | 8.280 | 8.300 | 976,980 | -0.20(-2.35%) |
Apr 05, 2023 | 8.820 | 8.835 | 8.440 | 8.500 | 1,278,390 | -0.38(-4.28%) |
Apr 04, 2023 | 9.350 | 9.355 | 8.831 | 8.880 | 1,192,695 | -0.41(-4.41%) |
Apr 03, 2023 | 9.540 | 9.560 | 8.991 | 9.290 | 1,535,132 | -0.32(-3.33%) |
Mar 31, 2023 | 9.380 | 9.880 | 9.360 | 9.610 | 2,329,641 | +0.27(+2.89%) |
Mar 30, 2023 | 9.300 | 9.410 | 9.250 | 9.340 | 651,836 | +0.04(+0.43%) |
Mar 29, 2023 | 9.300 | 9.490 | 9.240 | 9.300 | 764,204 | +0.01(+0.11%) |
Mar 28, 2023 | 9.090 | 9.365 | 9.020 | 9.290 | 703,558 | +0.17(+1.86%) |
Mar 27, 2023 | 9.270 | 9.300 | 9.040 | 9.120 | 778,177 | -0.13(-1.41%) |
Mar 24, 2023 | 9.230 | 9.335 | 9.074 | 9.250 | 678,417 | -0.01(-0.11%) |
Mar 23, 2023 | 9.160 | 9.585 | 9.145 | 9.260 | 1,186,272 | +0.26(+2.89%) |
Mar 22, 2023 | 9.180 | 9.250 | 8.980 | 9.000 | 1,071,799 | -0.24(-2.60%) |
Mar 21, 2023 | 9.300 | 9.390 | 9.155 | 9.240 | 775,994 | +0.04(+0.43%) |
Mar 20, 2023 | 9.150 | 9.220 | 8.980 | 9.200 | 957,817 | +0.03(+0.33%) |
Mar 17, 2023 | 9.510 | 9.840 | 9.140 | 9.170 | 1,771,339 | -0.31(-3.27%) |
Mar 16, 2023 | 9.480 | 9.520 | 9.180 | 9.480 | 1,496,473 | -0.04(-0.42%) |
Mar 15, 2023 | 9.420 | 9.670 | 9.310 | 9.520 | 1,750,036 | -0.13(-1.35%) |
Mar 14, 2023 | 9.000 | 9.800 | 8.920 | 9.650 | 2,367,236 | +0.87(+9.91%) |
Mar 13, 2023 | 8.380 | 8.945 | 8.310 | 8.780 | 1,689,301 | +0.26(+3.05%) |
Mar 10, 2023 | 9.110 | 9.110 | 8.380 | 8.520 | 1,844,586 | -0.61(-6.68%) |
Mar 09, 2023 | 9.340 | 9.480 | 8.990 | 9.130 | 1,780,219 | -0.25(-2.67%) |
Mar 08, 2023 | 7.760 | 9.670 | 7.750 | 9.380 | 3,906,406 | +0.89(+10.48%) |
Mar 07, 2023 | 8.420 | 8.790 | 8.350 | 8.490 | 1,735,235 | -0.07(-0.82%) |
Mar 06, 2023 | 8.720 | 8.820 | 8.440 | 8.560 | 1,248,754 | -0.18(-2.06%) |
Mar 03, 2023 | 8.150 | 8.795 | 8.150 | 8.740 | 2,204,878 | +0.61(+7.50%) |
Mar 02, 2023 | 7.780 | 8.150 | 7.770 | 8.130 | 1,562,922 | +0.20(+2.52%) |
Mar 01, 2023 | 7.420 | 7.950 | 7.420 | 7.930 | 1,029,217 | +0.59(+8.04%) |
Feb 28, 2023 | 6.990 | 7.400 | 6.990 | 7.340 | 1,114,178 | +0.37(+5.31%) |
Feb 27, 2023 | 6.890 | 7.055 | 6.840 | 6.970 | 528,277 | +0.14(+2.05%) |
Feb 24, 2023 | 6.860 | 6.915 | 6.760 | 6.830 | 495,301 | -0.17(-2.43%) |
Feb 23, 2023 | 7.150 | 7.160 | 6.880 | 7.000 | 498,191 | -0.05(-0.71%) |
Feb 22, 2023 | 7.150 | 7.250 | 7.025 | 7.050 | 501,509 | -0.09(-1.26%) |
Feb 21, 2023 | 7.020 | 7.260 | 7.010 | 7.140 | 739,830 | -0.01(-0.14%) |
Feb 17, 2023 | 7.270 | 7.270 | 7.060 | 7.150 | 1,889,978 | -0.08(-1.11%) |
Feb 16, 2023 | 7.270 | 7.418 | 7.200 | 7.230 | 836,541 | -0.24(-3.21%) |
Feb 15, 2023 | 7.290 | 7.560 | 7.180 | 7.470 | 795,366 | +0.22(+3.03%) |
Feb 14, 2023 | 7.160 | 7.310 | 7.030 | 7.250 | 821,167 | -0.02(-0.28%) |
Feb 13, 2023 | 7.220 | 7.350 | 7.160 | 7.270 | 615,677 | +0.07(+0.97%) |
Feb 10, 2023 | 7.300 | 7.385 | 7.170 | 7.200 | 838,310 | -0.14(-1.91%) |
Feb 09, 2023 | 7.620 | 7.760 | 7.320 | 7.340 | 988,089 | -0.24(-3.17%) |
Feb 08, 2023 | 7.720 | 7.880 | 7.575 | 7.580 | 541,226 | -0.14(-1.81%) |
Feb 07, 2023 | 7.580 | 7.765 | 7.225 | 7.720 | 915,648 | +0.16(+2.12%) |
Feb 06, 2023 | 7.780 | 8.165 | 7.545 | 7.560 | 1,164,918 | -0.27(-3.45%) |
Feb 03, 2023 | 7.600 | 8.199 | 7.520 | 7.830 | 2,079,795 | +0.11(+1.42%) |
Feb 02, 2023 | 7.860 | 8.010 | 7.615 | 7.720 | 2,513,291 | +0.27(+3.62%) |
Feb 01, 2023 | 6.960 | 7.525 | 6.960 | 7.450 | 1,840,599 | +0.50(+7.19%) |
Jan 31, 2023 | 6.740 | 7.050 | 6.710 | 6.950 | 1,327,628 | +0.24(+3.58%) |
Jan 30, 2023 | 6.640 | 6.790 | 6.620 | 6.710 | 502,916 | -0.02(-0.30%) |
Jan 27, 2023 | 6.730 | 6.825 | 6.600 | 6.730 | 467,280 | -0.01(-0.15%) |
Jan 26, 2023 | 6.770 | 6.929 | 6.590 | 6.740 | 1,410,810 | +0.09(+1.35%) |
Jan 25, 2023 | 6.450 | 6.655 | 6.295 | 6.650 | 614,177 | +0.07(+1.06%) |
Jan 24, 2023 | 6.810 | 6.860 | 6.440 | 6.580 | 760,150 | -0.11(-1.64%) |
Jan 23, 2023 | 6.400 | 6.690 | 6.340 | 6.690 | 607,777 | +0.31(+4.86%) |
Jan 20, 2023 | 6.410 | 6.480 | 6.340 | 6.380 | 435,076 | +0.02(+0.31%) |
Jan 19, 2023 | 6.400 | 6.515 | 6.260 | 6.360 | 660,304 | -0.08(-1.24%) |
Jan 18, 2023 | 6.720 | 6.750 | 6.440 | 6.440 | 474,871 | -0.22(-3.30%) |
Jan 17, 2023 | 6.660 | 6.795 | 6.580 | 6.660 | 1,442,961 | +0.01(+0.15%) |
Jan 13, 2023 | 6.490 | 6.740 | 6.390 | 6.650 | 637,192 | +0.19(+2.94%) |
Jan 12, 2023 | 6.380 | 6.475 | 6.290 | 6.460 | 1,000,134 | +0.08(+1.25%) |
Jan 11, 2023 | 6.360 | 6.440 | 6.271 | 6.380 | 792,372 | +0.09(+1.43%) |
Jan 10, 2023 | 6.260 | 6.375 | 6.150 | 6.290 | 568,353 | +0.01(+0.16%) |
Jan 09, 2023 | 6.270 | 6.515 | 6.240 | 6.280 | 526,838 | +0.07(+1.13%) |
Jan 06, 2023 | 6.240 | 6.275 | 6.090 | 6.210 | 797,781 | +0.00(+0.00%) |
Jan 05, 2023 | 6.210 | 6.230 | 6.120 | 6.210 | 667,876 | -0.03(-0.48%) |
Jan 04, 2023 | 6.390 | 6.470 | 6.200 | 6.240 | 484,960 | -0.09(-1.42%) |
Jan 03, 2023 | 6.620 | 6.730 | 6.320 | 6.330 | 703,920 | -0.20(-3.06%) |
Dec 30, 2022 | 6.340 | 6.540 | 6.300 | 6.530 | 681,349 | +0.12(+1.87%) |
Dec 29, 2022 | 6.280 | 6.505 | 6.170 | 6.410 | 869,929 | +0.17(+2.72%) |
Dec 28, 2022 | 6.140 | 6.250 | 6.075 | 6.240 | 739,645 | +0.12(+1.96%) |
Dec 27, 2022 | 6.100 | 6.230 | 6.000 | 6.120 | 595,594 | -0.02(-0.33%) |
Dec 23, 2022 | 6.050 | 6.160 | 6.010 | 6.140 | 519,149 | +0.02(+0.33%) |
Dec 22, 2022 | 6.220 | 6.265 | 6.060 | 6.120 | 570,501 | -0.25(-3.92%) |
Dec 21, 2022 | 6.430 | 6.540 | 6.340 | 6.370 | 514,068 | -0.05(-0.78%) |
Dec 20, 2022 | 6.330 | 6.480 | 6.300 | 6.420 | 785,189 | +0.05(+0.78%) |
Dec 19, 2022 | 6.520 | 6.520 | 6.315 | 6.370 | 1,454,139 | -0.15(-2.30%) |
Dec 16, 2022 | 6.410 | 6.680 | 6.400 | 6.520 | 2,406,302 | +0.07(+1.09%) |
Dec 15, 2022 | 6.430 | 6.540 | 6.325 | 6.450 | 1,715,347 | -0.16(-2.42%) |
Dec 14, 2022 | 6.430 | 6.660 | 6.400 | 6.610 | 1,023,833 | +0.16(+2.48%) |
Dec 13, 2022 | 6.730 | 6.830 | 6.370 | 6.450 | 1,395,905 | -0.02(-0.31%) |
Dec 12, 2022 | 6.360 | 6.530 | 6.260 | 6.470 | 769,903 | +0.11(+1.73%) |
Dec 09, 2022 | 6.540 | 6.565 | 6.325 | 6.360 | 967,842 | -0.21(-3.20%) |
Dec 08, 2022 | 6.420 | 6.710 | 6.390 | 6.570 | 1,105,695 | +0.20(+3.14%) |
Dec 07, 2022 | 6.260 | 6.410 | 6.010 | 6.370 | 1,241,755 | +0.04(+0.63%) |
Dec 06, 2022 | 6.180 | 6.550 | 6.110 | 6.330 | 1,474,669 | +0.25(+4.11%) |
Dec 05, 2022 | 6.280 | 6.320 | 5.960 | 6.080 | 1,224,663 | -0.20(-3.18%) |
Dec 02, 2022 | 6.260 | 6.350 | 6.035 | 6.280 | 1,601,486 | -0.08(-1.26%) |
Dec 01, 2022 | 5.640 | 6.460 | 5.620 | 6.360 | 2,753,418 | +1.03(+19.32%) |
Nov 30, 2022 | 5.250 | 5.330 | 5.120 | 5.330 | 1,377,115 | +0.07(+1.33%) |
Nov 29, 2022 | 5.410 | 5.476 | 5.220 | 5.260 | 565,536 | -0.16(-2.95%) |
Nov 28, 2022 | 5.400 | 5.590 | 5.340 | 5.420 | 1,086,776 | +0.01(+0.18%) |
Nov 25, 2022 | 5.460 | 5.490 | 5.360 | 5.410 | 330,670 | -0.06(-1.10%) |
Nov 23, 2022 | 5.240 | 5.470 | 5.195 | 5.470 | 793,930 | +0.24(+4.59%) |
Nov 22, 2022 | 5.210 | 5.250 | 5.095 | 5.230 | 642,223 | +0.05(+0.97%) |
Nov 21, 2022 | 5.220 | 5.225 | 5.115 | 5.180 | 652,828 | -0.05(-0.96%) |
Nov 18, 2022 | 5.300 | 5.305 | 5.115 | 5.230 | 705,541 | +0.05(+0.97%) |
Nov 17, 2022 | 5.050 | 5.190 | 4.970 | 5.180 | 726,989 | +0.03(+0.58%) |
Nov 16, 2022 | 5.290 | 5.305 | 5.140 | 5.150 | 737,588 | -0.16(-3.01%) |
Nov 15, 2022 | 5.310 | 5.405 | 5.240 | 5.310 | 1,184,835 | +0.11(+2.12%) |
Nov 14, 2022 | 5.350 | 5.385 | 5.195 | 5.200 | 680,628 | -0.17(-3.17%) |
Nov 11, 2022 | 5.380 | 5.500 | 5.300 | 5.370 | 1,661,500 | +0.06(+1.13%) |
Nov 10, 2022 | 5.390 | 5.580 | 5.290 | 5.310 | 1,202,587 | +0.24(+4.73%) |
Nov 09, 2022 | 5.110 | 5.150 | 5.060 | 5.070 | 745,570 | -0.13(-2.50%) |
Nov 08, 2022 | 5.290 | 5.390 | 5.180 | 5.200 | 1,682,514 | -0.04(-0.76%) |
Nov 07, 2022 | 5.190 | 5.305 | 5.175 | 5.240 | 916,366 | +0.06(+1.16%) |
Nov 04, 2022 | 5.400 | 5.400 | 5.060 | 5.180 | 1,144,554 | -0.17(-3.18%) |
Nov 03, 2022 | 5.160 | 5.390 | 5.150 | 5.350 | 926,565 | +0.12(+2.29%) |
Nov 02, 2022 | 5.380 | 5.460 | 5.220 | 5.230 | 1,110,760 | -0.18(-3.33%) |
Nov 01, 2022 | 5.470 | 5.500 | 5.340 | 5.410 | 797,347 | +0.09(+1.69%) |
Oct 31, 2022 | 5.230 | 5.400 | 5.220 | 5.320 | 1,010,089 | +0.03(+0.57%) |
Oct 28, 2022 | 5.360 | 5.425 | 5.140 | 5.290 | 950,491 | -0.08(-1.49%) |
Oct 27, 2022 | 5.180 | 5.540 | 5.180 | 5.370 | 1,431,202 | +0.22(+4.27%) |
Oct 26, 2022 | 5.180 | 5.280 | 5.070 | 5.150 | 1,063,681 | -0.09(-1.72%) |
Oct 25, 2022 | 4.700 | 5.250 | 4.700 | 5.240 | 1,227,028 | +0.55(+11.73%) |
Oct 24, 2022 | 4.800 | 4.800 | 4.605 | 4.690 | 828,874 | -0.07(-1.47%) |
Oct 21, 2022 | 4.680 | 4.770 | 4.600 | 4.760 | 1,021,479 | +0.08(+1.71%) |
Oct 20, 2022 | 4.510 | 4.730 | 4.475 | 4.680 | 1,228,652 | +0.19(+4.23%) |
Oct 19, 2022 | 4.440 | 4.510 | 4.380 | 4.490 | 1,139,729 | +0.01(+0.22%) |
Oct 18, 2022 | 4.630 | 4.725 | 4.420 | 4.480 | 1,060,466 | -0.03(-0.67%) |
Oct 17, 2022 | 4.470 | 4.675 | 4.470 | 4.510 | 980,437 | +0.12(+2.73%) |
Oct 14, 2022 | 4.440 | 4.510 | 4.380 | 4.390 | 1,049,915 | -0.01(-0.23%) |
Oct 13, 2022 | 4.170 | 4.480 | 4.025 | 4.400 | 1,247,642 | +0.08(+1.85%) |
Oct 12, 2022 | 4.220 | 4.355 | 4.170 | 4.320 | 1,090,003 | +0.07(+1.65%) |
Oct 11, 2022 | 4.350 | 4.405 | 4.175 | 4.250 | 857,760 | -0.14(-3.19%) |
Oct 10, 2022 | 4.620 | 4.670 | 4.350 | 4.390 | 937,096 | -0.22(-4.77%) |
Oct 07, 2022 | 4.740 | 4.800 | 4.565 | 4.610 | 599,316 | -0.26(-5.34%) |
Oct 06, 2022 | 4.820 | 4.960 | 4.815 | 4.870 | 609,762 | +0.01(+0.21%) |
Oct 05, 2022 | 4.700 | 4.860 | 4.645 | 4.860 | 649,229 | +0.10(+2.10%) |
Oct 04, 2022 | 4.530 | 4.800 | 4.530 | 4.760 | 809,388 | +0.33(+7.45%) |
Oct 03, 2022 | 4.540 | 4.595 | 4.355 | 4.430 | 1,135,656 | -0.03(-0.67%) |
Sep 30, 2022 | 4.580 | 4.645 | 4.460 | 4.460 | 586,215 | -0.13(-2.83%) |
Sep 29, 2022 | 4.530 | 4.610 | 4.435 | 4.590 | 1,106,191 | -0.04(-0.86%) |
Sep 28, 2022 | 4.500 | 4.640 | 4.455 | 4.630 | 1,593,436 | +0.14(+3.12%) |
Sep 27, 2022 | 4.540 | 4.600 | 4.440 | 4.490 | 656,828 | +0.02(+0.45%) |
Sep 26, 2022 | 4.430 | 4.610 | 4.400 | 4.470 | 903,029 | +0.01(+0.22%) |
Sep 23, 2022 | 4.440 | 4.530 | 4.390 | 4.460 | 1,003,034 | -0.03(-0.67%) |
Sep 22, 2022 | 4.610 | 4.670 | 4.460 | 4.490 | 830,321 | -0.16(-3.44%) |
Sep 21, 2022 | 4.800 | 4.820 | 4.610 | 4.650 | 690,680 | -0.06(-1.27%) |
Sep 20, 2022 | 4.770 | 4.870 | 4.685 | 4.710 | 1,076,142 | -0.09(-1.87%) |
Sep 19, 2022 | 4.770 | 4.970 | 4.672 | 4.800 | 863,065 | -0.02(-0.41%) |
Sep 16, 2022 | 5.000 | 5.040 | 4.720 | 4.820 | 3,321,839 | -0.25(-4.93%) |
Sep 15, 2022 | 4.810 | 5.160 | 4.755 | 5.070 | 2,241,588 | +0.21(+4.32%) |
Sep 14, 2022 | 4.670 | 4.860 | 4.565 | 4.860 | 1,675,551 | +0.18(+3.85%) |
Sep 13, 2022 | 4.500 | 4.760 | 4.460 | 4.680 | 2,305,318 | +0.00(+0.00%) |
Sep 12, 2022 | 4.680 | 4.845 | 4.670 | 4.680 | 1,267,767 | +0.00(+0.00%) |
Sep 09, 2022 | 4.570 | 4.750 | 4.560 | 4.680 | 1,449,562 | +0.17(+3.77%) |
Sep 08, 2022 | 4.230 | 4.540 | 4.085 | 4.510 | 2,221,793 | +0.18(+4.16%) |
Sep 07, 2022 | 4.190 | 4.350 | 4.155 | 4.330 | 1,925,483 | +0.17(+4.09%) |
Sep 06, 2022 | 4.140 | 4.170 | 4.010 | 4.160 | 1,925,907 | -0.02(-0.48%) |
Sep 02, 2022 | 4.170 | 4.305 | 4.115 | 4.180 | 855,779 | +0.02(+0.48%) |
Sep 01, 2022 | 4.330 | 4.340 | 4.000 | 4.160 | 1,301,707 | -0.29(-6.52%) |
Aug 31, 2022 | 4.410 | 4.490 | 4.280 | 4.450 | 2,305,448 | +0.10(+2.30%) |
Aug 30, 2022 | 4.420 | 4.480 | 4.300 | 4.350 | 587,516 | -0.01(-0.23%) |
Aug 29, 2022 | 4.360 | 4.500 | 4.350 | 4.360 | 635,677 | -0.05(-1.13%) |
Aug 26, 2022 | 4.570 | 4.580 | 4.385 | 4.410 | 739,155 | -0.15(-3.29%) |
Aug 25, 2022 | 4.400 | 4.560 | 4.380 | 4.560 | 662,163 | +0.19(+4.35%) |
Aug 24, 2022 | 4.300 | 4.435 | 4.260 | 4.370 | 832,180 | +0.05(+1.16%) |
Aug 23, 2022 | 4.390 | 4.440 | 4.310 | 4.320 | 791,472 | -0.09(-2.04%) |
Aug 22, 2022 | 4.590 | 4.590 | 4.350 | 4.410 | 1,067,069 | -0.23(-4.96%) |
Aug 19, 2022 | 4.850 | 4.870 | 4.620 | 4.640 | 1,490,718 | -0.27(-5.50%) |
Aug 18, 2022 | 4.820 | 4.930 | 4.790 | 4.910 | 547,064 | +0.04(+0.82%) |
Aug 17, 2022 | 5.050 | 5.100 | 4.840 | 4.870 | 704,132 | -0.29(-5.62%) |
Aug 16, 2022 | 5.100 | 5.160 | 5.030 | 5.160 | 968,590 | +0.02(+0.39%) |
Aug 15, 2022 | 5.250 | 5.275 | 5.110 | 5.140 | 945,929 | -0.01(-0.19%) |
Aug 12, 2022 | 5.130 | 5.200 | 5.060 | 5.150 | 968,410 | +0.08(+1.58%) |
Aug 11, 2022 | 5.140 | 5.220 | 4.995 | 5.070 | 1,237,260 | +0.02(+0.40%) |
Aug 10, 2022 | 4.970 | 5.170 | 4.950 | 5.050 | 1,069,112 | +0.25(+5.21%) |
Aug 09, 2022 | 4.920 | 4.930 | 4.800 | 4.800 | 962,561 | -0.20(-4.00%) |
Aug 08, 2022 | 4.940 | 5.130 | 4.880 | 5.000 | 1,586,826 | +0.08(+1.63%) |
Aug 05, 2022 | 4.640 | 4.940 | 4.565 | 4.920 | 1,576,713 | +0.17(+3.58%) |
Aug 04, 2022 | 4.500 | 4.750 | 4.500 | 4.750 | 1,338,186 | +0.25(+5.56%) |
Aug 03, 2022 | 4.320 | 4.500 | 4.300 | 4.500 | 4,773,216 | +0.20(+4.65%) |
Aug 02, 2022 | 4.270 | 4.405 | 4.260 | 4.300 | 1,216,702 | +0.00(+0.00%) |