Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 18.46 | 18.75 | 18.11 | 18.11 | 1,367,984 | -0.37(-2.01%) |
Jan 30, 2024 | 19.17 | 19.20 | 18.48 | 18.48 | 1,467,828 | -0.80(-4.14%) |
Jan 29, 2024 | 18.89 | 19.32 | 18.89 | 19.28 | 1,257,398 | +0.40(+2.11%) |
Jan 26, 2024 | 18.88 | 19.07 | 18.79 | 18.88 | 980,862 | +0.00(+0.00%) |
Jan 25, 2024 | 18.66 | 18.89 | 18.51 | 18.88 | 929,032 | +0.38(+2.06%) |
Jan 24, 2024 | 18.64 | 18.74 | 18.45 | 18.50 | 962,477 | +0.05(+0.26%) |
Jan 23, 2024 | 18.16 | 18.48 | 17.94 | 18.45 | 1,615,508 | +0.38(+2.10%) |
Jan 22, 2024 | 18.22 | 18.41 | 17.91 | 18.07 | 1,155,880 | -0.02(-0.11%) |
Jan 19, 2024 | 18.21 | 18.21 | 17.81 | 18.09 | 1,219,225 | -0.01(-0.05%) |
Jan 18, 2024 | 18.23 | 18.37 | 17.83 | 18.10 | 1,132,708 | -0.07(-0.37%) |
Jan 17, 2024 | 18.30 | 18.70 | 18.07 | 18.16 | 1,259,413 | -0.33(-1.80%) |
Jan 16, 2024 | 18.58 | 18.67 | 18.25 | 18.50 | 993,190 | -0.31(-1.67%) |
Jan 12, 2024 | 18.60 | 18.92 | 18.54 | 18.81 | 1,078,818 | +0.28(+1.49%) |
Jan 11, 2024 | 18.74 | 18.75 | 18.23 | 18.54 | 1,690,541 | -0.23(-1.20%) |
Jan 10, 2024 | 18.74 | 18.89 | 18.55 | 18.76 | 1,258,077 | +0.08(+0.40%) |
Jan 09, 2024 | 18.32 | 18.72 | 18.16 | 18.69 | 1,511,912 | +0.25(+1.38%) |
Jan 08, 2024 | 17.79 | 18.44 | 17.69 | 18.43 | 1,178,697 | +0.63(+3.53%) |
Jan 05, 2024 | 17.33 | 17.80 | 17.25 | 17.80 | 1,197,842 | +0.44(+2.54%) |
Jan 04, 2024 | 17.53 | 17.64 | 17.35 | 17.36 | 1,436,160 | -0.13(-0.75%) |
Jan 03, 2024 | 17.49 | 17.56 | 17.14 | 17.49 | 1,508,723 | -0.23(-1.32%) |
Jan 02, 2024 | 18.04 | 18.04 | 17.52 | 17.73 | 1,664,517 | -0.41(-2.28%) |
Dec 29, 2023 | 18.49 | 18.52 | 18.12 | 18.14 | 1,334,190 | -0.47(-2.52%) |
Dec 28, 2023 | 18.62 | 18.73 | 18.51 | 18.61 | 909,552 | -0.09(-0.50%) |
Dec 27, 2023 | 18.62 | 18.83 | 18.52 | 18.70 | 968,516 | +0.13(+0.71%) |
Dec 26, 2023 | 18.46 | 18.73 | 18.45 | 18.57 | 1,061,794 | +0.15(+0.82%) |
Dec 22, 2023 | 18.39 | 18.61 | 18.35 | 18.42 | 1,011,004 | +0.08(+0.46%) |
Dec 21, 2023 | 17.98 | 18.34 | 17.88 | 18.34 | 1,277,732 | +0.51(+2.84%) |
Dec 20, 2023 | 17.93 | 18.29 | 17.80 | 17.83 | 1,528,794 | -0.11(-0.63%) |
Dec 19, 2023 | 17.84 | 18.01 | 17.75 | 17.94 | 1,489,883 | +0.19(+1.06%) |
Dec 18, 2023 | 17.65 | 18.05 | 17.62 | 17.76 | 2,766,519 | -0.36(-1.97%) |
Dec 15, 2023 | 18.20 | 18.46 | 18.08 | 18.11 | 4,131,900 | -0.52(-2.77%) |
Dec 14, 2023 | 17.53 | 18.83 | 17.40 | 18.63 | 4,163,968 | +0.39(+2.11%) |
Dec 13, 2023 | 17.65 | 18.47 | 17.42 | 18.24 | 2,884,389 | +0.70(+3.99%) |
Dec 12, 2023 | 17.44 | 17.73 | 17.25 | 17.55 | 1,553,718 | +0.17(+1.01%) |
Dec 11, 2023 | 17.51 | 17.66 | 17.25 | 17.37 | 2,062,056 | -0.20(-1.15%) |
Dec 08, 2023 | 17.24 | 17.64 | 17.19 | 17.57 | 1,625,129 | +0.27(+1.54%) |
Dec 07, 2023 | 17.11 | 17.32 | 17.04 | 17.31 | 1,377,831 | +0.25(+1.46%) |
Dec 06, 2023 | 17.48 | 17.64 | 17.00 | 17.06 | 1,994,177 | -0.31(-1.80%) |
Dec 05, 2023 | 17.36 | 17.47 | 17.27 | 17.37 | 1,605,309 | +0.00(+0.00%) |
Dec 04, 2023 | 17.00 | 17.40 | 16.95 | 17.37 | 1,998,592 | +0.36(+2.11%) |
Dec 01, 2023 | 16.20 | 17.01 | 16.13 | 17.01 | 1,727,655 | +0.82(+5.06%) |
Nov 30, 2023 | 16.36 | 16.43 | 16.17 | 16.19 | 1,258,994 | -0.07(-0.45%) |
Nov 29, 2023 | 16.25 | 16.48 | 16.19 | 16.27 | 1,213,370 | +0.22(+1.38%) |
Nov 28, 2023 | 15.70 | 16.17 | 15.62 | 16.05 | 1,163,099 | +0.35(+2.23%) |
Nov 27, 2023 | 15.75 | 15.82 | 15.45 | 15.70 | 1,640,136 | -0.04(-0.23%) |
Nov 24, 2023 | 16.10 | 16.18 | 15.68 | 15.73 | 1,326,154 | -0.33(-2.06%) |
Nov 22, 2023 | 16.14 | 16.29 | 15.92 | 16.06 | 1,358,026 | +0.06(+0.34%) |
Nov 21, 2023 | 15.94 | 16.15 | 15.94 | 16.01 | 1,003,555 | -0.01(-0.06%) |
Nov 20, 2023 | 15.78 | 16.20 | 15.61 | 16.02 | 1,538,316 | +0.18(+1.16%) |
Nov 17, 2023 | 15.61 | 15.85 | 15.51 | 15.83 | 1,864,263 | +0.39(+2.50%) |
Nov 16, 2023 | 15.41 | 15.68 | 15.30 | 15.45 | 1,688,724 | +0.01(+0.06%) |
Nov 15, 2023 | 15.45 | 15.47 | 15.13 | 15.44 | 1,590,502 | +0.01(+0.06%) |
Nov 14, 2023 | 15.25 | 15.60 | 15.25 | 15.43 | 2,204,302 | +0.53(+3.58%) |
Nov 13, 2023 | 14.64 | 14.95 | 14.44 | 14.90 | 1,757,505 | +0.21(+1.41%) |
Nov 10, 2023 | 14.77 | 14.91 | 14.65 | 14.69 | 1,407,367 | +0.13(+0.93%) |
Nov 09, 2023 | 15.05 | 15.16 | 14.42 | 14.55 | 1,415,082 | -0.39(-2.64%) |
Nov 08, 2023 | 15.04 | 15.05 | 14.72 | 14.95 | 1,273,520 | -0.07(-0.48%) |
Nov 07, 2023 | 14.53 | 15.02 | 14.38 | 15.02 | 1,589,213 | +0.49(+3.40%) |
Nov 06, 2023 | 14.53 | 14.64 | 14.25 | 14.53 | 1,731,718 | +0.05(+0.37%) |
Nov 03, 2023 | 14.64 | 14.87 | 14.44 | 14.47 | 1,774,857 | +0.31(+2.15%) |
Nov 02, 2023 | 13.94 | 14.30 | 13.82 | 14.17 | 2,146,986 | +0.56(+4.09%) |
Nov 01, 2023 | 13.20 | 13.64 | 13.04 | 13.61 | 2,004,238 | +0.53(+4.05%) |
Oct 31, 2023 | 12.31 | 13.31 | 12.31 | 13.08 | 2,688,223 | +0.86(+7.05%) |
Oct 30, 2023 | 12.32 | 12.44 | 11.96 | 12.22 | 2,259,085 | -0.06(-0.51%) |
Oct 27, 2023 | 12.42 | 12.54 | 12.18 | 12.28 | 1,960,568 | -0.21(-1.65%) |
Oct 26, 2023 | 12.65 | 13.05 | 12.24 | 12.49 | 4,019,412 | -0.28(-2.18%) |
Oct 25, 2023 | 13.38 | 13.47 | 12.77 | 12.77 | 2,306,496 | -0.66(-4.88%) |
Oct 24, 2023 | 13.28 | 13.58 | 13.24 | 13.42 | 2,409,279 | -0.19(-1.38%) |
Oct 23, 2023 | 13.49 | 13.86 | 12.97 | 13.61 | 2,375,117 | -0.09(-0.66%) |
Oct 20, 2023 | 13.87 | 14.24 | 13.70 | 13.70 | 2,086,578 | -0.25(-1.80%) |
Oct 19, 2023 | 14.64 | 14.84 | 13.89 | 13.95 | 3,542,625 | -0.88(-5.93%) |
Oct 18, 2023 | 15.50 | 15.50 | 14.80 | 14.83 | 2,134,438 | -0.84(-5.33%) |
Oct 17, 2023 | 15.90 | 16.12 | 15.52 | 15.67 | 2,434,171 | -0.46(-2.84%) |
Oct 16, 2023 | 16.40 | 16.40 | 15.98 | 16.13 | 1,715,142 | -0.21(-1.26%) |
Oct 13, 2023 | 16.84 | 16.94 | 16.27 | 16.33 | 1,976,901 | -0.43(-2.57%) |
Oct 12, 2023 | 17.32 | 17.32 | 16.53 | 16.76 | 2,113,225 | -0.54(-3.15%) |
Oct 11, 2023 | 17.20 | 17.38 | 17.15 | 17.31 | 1,407,084 | +0.16(+0.92%) |
Oct 10, 2023 | 17.03 | 17.33 | 17.02 | 17.15 | 1,237,697 | +0.08(+0.46%) |
Oct 09, 2023 | 16.49 | 17.18 | 16.36 | 17.07 | 1,549,062 | +0.57(+3.46%) |
Oct 06, 2023 | 16.43 | 16.80 | 16.36 | 16.50 | 1,755,577 | -0.08(-0.48%) |
Oct 05, 2023 | 16.41 | 16.60 | 16.20 | 16.58 | 2,154,580 | +0.12(+0.75%) |
Oct 04, 2023 | 16.71 | 16.86 | 16.18 | 16.46 | 2,774,934 | -0.33(-1.99%) |
Oct 03, 2023 | 17.79 | 17.79 | 16.59 | 16.79 | 3,525,769 | -1.19(-6.60%) |
Oct 02, 2023 | 18.59 | 18.60 | 17.53 | 17.98 | 5,966,213 | +14.24(+381.18%) |
Sep 29, 2023 | 3.718 | 3.824 | 3.718 | 3.736 | 7,058,595 | +0.04(+0.95%) |
Sep 28, 2023 | 3.709 | 3.780 | 3.626 | 3.701 | 11,809,562 | -0.01(-0.24%) |
Sep 27, 2023 | 3.797 | 3.824 | 3.709 | 3.709 | 9,407,789 | -0.09(-2.32%) |
Sep 26, 2023 | 3.938 | 3.938 | 3.780 | 3.797 | 14,354,327 | -0.16(-4.00%) |
Sep 25, 2023 | 4.052 | 4.008 | 3.938 | 3.956 | 6,976,850 | -0.11(-2.81%) |
Sep 22, 2023 | 4.052 | 4.105 | 4.009 | 4.070 | 5,269,090 | +0.02(+0.43%) |
Sep 21, 2023 | 4.202 | 4.211 | 4.044 | 4.052 | 7,407,178 | -0.17(-3.96%) |
Sep 20, 2023 | 4.254 | 4.272 | 4.211 | 4.219 | 5,025,544 | -0.04(-0.83%) |
Sep 19, 2023 | 4.281 | 4.369 | 4.237 | 4.254 | 9,579,845 | -0.03(-0.62%) |
Sep 18, 2023 | 4.290 | 4.298 | 4.246 | 4.281 | 10,354,774 | -0.03(-0.61%) |
Sep 15, 2023 | 4.290 | 4.325 | 4.211 | 4.307 | 23,895,210 | +0.03(+0.62%) |
Sep 14, 2023 | 4.237 | 4.307 | 4.228 | 4.281 | 7,972,019 | +0.04(+1.04%) |
Sep 13, 2023 | 4.237 | 4.280 | 4.220 | 4.237 | 6,900,704 | +0.02(+0.41%) |
Sep 12, 2023 | 4.237 | 4.296 | 4.220 | 4.220 | 6,029,982 | -0.02(-0.41%) |
Sep 11, 2023 | 4.185 | 4.263 | 4.168 | 4.237 | 7,229,005 | +0.06(+1.45%) |
Sep 08, 2023 | 4.159 | 4.224 | 4.150 | 4.176 | 6,803,379 | +0.01(+0.21%) |
Sep 07, 2023 | 4.194 | 4.237 | 4.133 | 4.168 | 7,208,258 | -0.05(-1.23%) |
Sep 06, 2023 | 4.194 | 4.228 | 4.159 | 4.220 | 5,776,702 | +0.01(+0.21%) |
Sep 05, 2023 | 4.254 | 4.254 | 4.194 | 4.211 | 6,444,586 | -0.05(-1.22%) |
Sep 01, 2023 | 4.263 | 4.289 | 4.246 | 4.263 | 5,942,004 | +0.02(+0.41%) |
Aug 31, 2023 | 4.254 | 4.280 | 4.228 | 4.246 | 8,749,910 | +0.01(+0.20%) |
Aug 30, 2023 | 4.133 | 4.267 | 4.120 | 4.237 | 18,905,000 | -0.15(-3.35%) |
Aug 29, 2023 | 4.323 | 4.393 | 4.302 | 4.384 | 8,942,597 | +0.04(+1.00%) |
Aug 28, 2023 | 4.228 | 4.365 | 4.211 | 4.341 | 10,732,157 | +0.14(+3.29%) |
Aug 25, 2023 | 4.185 | 4.220 | 4.133 | 4.202 | 4,692,586 | +0.03(+0.83%) |
Aug 24, 2023 | 4.159 | 4.202 | 4.124 | 4.168 | 4,212,288 | +0.02(+0.42%) |
Aug 23, 2023 | 4.038 | 4.150 | 4.021 | 4.150 | 5,653,507 | +0.12(+3.00%) |
Aug 22, 2023 | 4.047 | 4.055 | 3.978 | 4.029 | 7,425,264 | +0.03(+0.65%) |
Aug 21, 2023 | 4.029 | 4.029 | 3.943 | 4.003 | 5,880,042 | -0.01(-0.22%) |
Aug 18, 2023 | 4.021 | 4.073 | 3.995 | 4.012 | 6,372,976 | -0.04(-1.07%) |
Aug 17, 2023 | 4.150 | 4.189 | 4.047 | 4.055 | 6,850,837 | -0.07(-1.68%) |
Aug 16, 2023 | 4.150 | 4.194 | 4.116 | 4.124 | 5,205,140 | -0.04(-1.04%) |
Aug 15, 2023 | 4.211 | 4.233 | 4.150 | 4.168 | 6,713,519 | -0.05(-1.23%) |
Aug 14, 2023 | 4.323 | 4.341 | 4.211 | 4.220 | 11,980,047 | -0.09(-2.01%) |
Aug 11, 2023 | 4.315 | 4.323 | 4.281 | 4.306 | 8,522,290 | +0.00(+0.00%) |
Aug 10, 2023 | 4.374 | 4.374 | 4.289 | 4.306 | 8,053,498 | -0.04(-0.98%) |
Aug 09, 2023 | 4.323 | 4.357 | 4.315 | 4.349 | 8,617,228 | +0.03(+0.59%) |
Aug 08, 2023 | 4.306 | 4.332 | 4.272 | 4.323 | 7,297,718 | -0.01(-0.20%) |
Aug 07, 2023 | 4.357 | 4.374 | 4.306 | 4.332 | 7,217,374 | -0.02(-0.39%) |
Aug 04, 2023 | 4.289 | 4.374 | 4.289 | 4.349 | 8,066,850 | +0.08(+1.79%) |
Aug 03, 2023 | 4.306 | 4.340 | 4.255 | 4.272 | 12,848,257 | -0.07(-1.57%) |
Aug 02, 2023 | 4.332 | 4.332 | 4.272 | 4.340 | 8,765,736 | -0.03(-0.58%) |
Aug 01, 2023 | 4.374 | 4.400 | 4.340 | 4.366 | 6,543,228 | +0.02(+0.39%) |
Jul 31, 2023 | 4.408 | 4.434 | 4.349 | 4.349 | 11,532,499 | -0.04(-0.97%) |
Jul 28, 2023 | 4.442 | 4.468 | 4.357 | 4.391 | 10,202,965 | -0.03(-0.58%) |
Jul 27, 2023 | 4.425 | 4.578 | 4.391 | 4.417 | 13,520,764 | +0.00(+0.00%) |
Jul 26, 2023 | 4.417 | 4.485 | 4.400 | 4.417 | 7,001,544 | +0.01(+0.19%) |
Jul 25, 2023 | 4.374 | 4.442 | 4.366 | 4.408 | 7,420,110 | +0.02(+0.39%) |
Jul 24, 2023 | 4.340 | 4.400 | 4.306 | 4.391 | 7,678,491 | +0.06(+1.38%) |
Jul 21, 2023 | 4.332 | 4.357 | 4.306 | 4.332 | 4,321,564 | +0.02(+0.39%) |
Jul 20, 2023 | 4.366 | 4.378 | 4.315 | 4.315 | 5,665,116 | -0.06(-1.36%) |
Jul 19, 2023 | 4.323 | 4.391 | 4.323 | 4.374 | 5,750,698 | +0.07(+1.58%) |
Jul 18, 2023 | 4.247 | 4.315 | 4.247 | 4.306 | 6,390,262 | +0.07(+1.61%) |
Jul 17, 2023 | 4.281 | 4.289 | 4.229 | 4.238 | 8,698,595 | -0.04(-0.99%) |
Jul 14, 2023 | 4.408 | 4.408 | 4.281 | 4.281 | 9,082,481 | -0.11(-2.52%) |
Jul 13, 2023 | 4.366 | 4.450 | 4.358 | 4.391 | 12,562,927 | +0.04(+0.96%) |
Jul 12, 2023 | 4.341 | 4.400 | 4.240 | 4.349 | 33,366,274 | +0.07(+1.57%) |
Jul 11, 2023 | 4.358 | 4.366 | 4.278 | 4.282 | 16,504,055 | -0.05(-1.16%) |
Jul 10, 2023 | 4.333 | 4.374 | 4.307 | 4.333 | 21,351,430 | +0.00(+0.00%) |
Jul 07, 2023 | 4.232 | 4.383 | 4.232 | 4.333 | 7,459,262 | +0.10(+2.38%) |
Jul 06, 2023 | 4.316 | 4.333 | 4.165 | 4.232 | 9,571,611 | -0.11(-2.51%) |
Jul 05, 2023 | 4.458 | 4.467 | 4.324 | 4.341 | 8,657,426 | -0.11(-2.45%) |
Jul 03, 2023 | 4.475 | 4.508 | 4.441 | 4.450 | 2,752,442 | -0.02(-0.38%) |
Jun 30, 2023 | 4.508 | 4.513 | 4.433 | 4.467 | 6,107,775 | -0.01(-0.19%) |
Jun 29, 2023 | 4.525 | 4.525 | 4.450 | 4.475 | 4,467,676 | -0.03(-0.74%) |
Jun 28, 2023 | 4.458 | 4.525 | 4.446 | 4.508 | 3,627,294 | +0.05(+1.13%) |
Jun 27, 2023 | 4.374 | 4.475 | 4.358 | 4.458 | 4,886,506 | +0.10(+2.31%) |
Jun 26, 2023 | 4.282 | 4.391 | 4.274 | 4.358 | 6,882,836 | +0.09(+2.16%) |
Jun 23, 2023 | 4.358 | 4.358 | 4.249 | 4.265 | 11,225,922 | -0.10(-2.30%) |
Jun 22, 2023 | 4.400 | 4.400 | 4.341 | 4.366 | 3,645,571 | -0.03(-0.76%) |
Jun 21, 2023 | 4.366 | 4.433 | 4.341 | 4.400 | 6,310,287 | +0.02(+0.38%) |
Jun 20, 2023 | 4.358 | 4.383 | 4.316 | 4.383 | 5,501,870 | +0.03(+0.58%) |
Jun 16, 2023 | 4.400 | 4.416 | 4.316 | 4.358 | 14,675,156 | -0.01(-0.19%) |
Jun 15, 2023 | 4.307 | 4.416 | 4.300 | 4.366 | 7,662,455 | +0.07(+1.56%) |
Jun 14, 2023 | 4.349 | 4.391 | 4.282 | 4.299 | 7,300,227 | -0.04(-0.97%) |
Jun 13, 2023 | 4.324 | 4.374 | 4.308 | 4.341 | 7,194,521 | +0.03(+0.77%) |
Jun 12, 2023 | 4.234 | 4.316 | 4.225 | 4.308 | 6,743,831 | +0.07(+1.75%) |
Jun 09, 2023 | 4.192 | 4.242 | 4.184 | 4.234 | 4,300,890 | +0.02(+0.59%) |
Jun 08, 2023 | 4.242 | 4.275 | 4.188 | 4.209 | 10,106,335 | +0.00(+0.00%) |
Jun 07, 2023 | 4.209 | 4.267 | 4.192 | 4.209 | 6,665,025 | +0.03(+0.79%) |
Jun 06, 2023 | 4.209 | 4.283 | 4.176 | 4.176 | 13,273,044 | -0.06(-1.36%) |
Jun 05, 2023 | 4.225 | 4.238 | 4.143 | 4.234 | 5,900,132 | -0.02(-0.39%) |
Jun 02, 2023 | 4.234 | 4.300 | 4.209 | 4.250 | 6,277,057 | +0.02(+0.59%) |
Jun 01, 2023 | 4.168 | 4.234 | 4.147 | 4.225 | 7,701,070 | +0.08(+1.99%) |
May 31, 2023 | 4.126 | 4.168 | 4.097 | 4.143 | 6,520,872 | -0.02(-0.59%) |
May 30, 2023 | 4.003 | 4.176 | 3.986 | 4.168 | 8,050,705 | +0.22(+5.65%) |
May 26, 2023 | 3.763 | 3.953 | 3.697 | 3.945 | 6,716,973 | +0.16(+4.14%) |
May 25, 2023 | 3.928 | 3.928 | 3.714 | 3.788 | 10,532,549 | -0.12(-3.16%) |
May 24, 2023 | 3.986 | 3.994 | 3.887 | 3.912 | 5,101,456 | -0.08(-2.07%) |
May 23, 2023 | 4.003 | 4.102 | 3.986 | 3.994 | 5,591,614 | +0.02(+0.41%) |
May 22, 2023 | 3.994 | 4.019 | 3.937 | 3.978 | 4,465,331 | +0.00(+0.00%) |
May 19, 2023 | 4.069 | 4.077 | 3.961 | 3.978 | 4,098,467 | -0.07(-1.63%) |
May 18, 2023 | 3.970 | 4.052 | 3.970 | 4.044 | 3,983,673 | +0.04(+1.03%) |
May 17, 2023 | 3.953 | 4.044 | 3.945 | 4.003 | 5,155,026 | +0.07(+1.89%) |
May 16, 2023 | 4.003 | 4.027 | 3.928 | 3.928 | 6,225,984 | -0.10(-2.46%) |
May 15, 2023 | 4.069 | 4.118 | 4.027 | 4.027 | 5,496,493 | -0.03(-0.81%) |
May 12, 2023 | 4.135 | 4.151 | 4.052 | 4.060 | 4,536,065 | -0.07(-1.60%) |
May 11, 2023 | 4.110 | 4.134 | 4.045 | 4.126 | 6,045,061 | -0.02(-0.39%) |
May 10, 2023 | 4.151 | 4.183 | 4.102 | 4.143 | 7,035,549 | +0.02(+0.39%) |
May 09, 2023 | 4.151 | 4.163 | 4.126 | 4.126 | 4,982,623 | -0.06(-1.55%) |
May 08, 2023 | 4.126 | 4.208 | 4.114 | 4.191 | 4,884,129 | +0.06(+1.38%) |
May 05, 2023 | 4.061 | 4.159 | 4.053 | 4.134 | 5,671,549 | +0.13(+3.25%) |
May 04, 2023 | 4.053 | 4.061 | 3.939 | 4.004 | 7,681,509 | -0.04(-1.00%) |
May 03, 2023 | 3.988 | 4.134 | 3.972 | 4.045 | 6,650,200 | +0.07(+1.84%) |
May 02, 2023 | 4.094 | 4.098 | 3.870 | 3.972 | 13,568,529 | -0.10(-2.40%) |
May 01, 2023 | 4.143 | 4.159 | 4.057 | 4.069 | 5,937,378 | -0.07(-1.76%) |
Apr 28, 2023 | 4.151 | 4.208 | 4.126 | 4.143 | 7,641,719 | +0.01(+0.20%) |
Apr 27, 2023 | 4.078 | 4.167 | 4.061 | 4.134 | 5,453,502 | +0.08(+2.00%) |
Apr 26, 2023 | 4.102 | 4.134 | 4.045 | 4.053 | 5,732,039 | -0.03(-0.80%) |
Apr 25, 2023 | 4.167 | 4.195 | 4.078 | 4.086 | 4,786,585 | -0.09(-2.14%) |
Apr 24, 2023 | 4.199 | 4.224 | 4.118 | 4.175 | 4,460,105 | -0.05(-1.15%) |
Apr 21, 2023 | 4.167 | 4.224 | 4.118 | 4.224 | 3,169,445 | +0.05(+1.17%) |
Apr 20, 2023 | 4.134 | 4.175 | 4.110 | 4.175 | 2,886,340 | +0.01(+0.19%) |
Apr 19, 2023 | 4.118 | 4.199 | 4.102 | 4.167 | 3,077,150 | +0.02(+0.39%) |
Apr 18, 2023 | 4.199 | 4.208 | 4.134 | 4.151 | 3,230,465 | -0.07(-1.73%) |
Apr 17, 2023 | 4.175 | 4.232 | 4.110 | 4.224 | 4,348,869 | +0.06(+1.36%) |
Apr 14, 2023 | 4.208 | 4.248 | 4.126 | 4.167 | 4,620,480 | -0.03(-0.77%) |
Apr 13, 2023 | 4.231 | 4.255 | 4.143 | 4.199 | 9,685,427 | -0.06(-1.32%) |
Apr 12, 2023 | 4.239 | 4.287 | 4.199 | 4.255 | 5,486,274 | +0.06(+1.53%) |
Apr 11, 2023 | 4.223 | 4.247 | 4.151 | 4.191 | 6,337,585 | -0.01(-0.19%) |
Apr 10, 2023 | 4.287 | 4.295 | 4.079 | 4.199 | 8,808,426 | -0.10(-2.23%) |
Apr 06, 2023 | 4.311 | 4.319 | 4.279 | 4.295 | 3,958,515 | +0.01(+0.19%) |
Apr 05, 2023 | 4.223 | 4.331 | 4.210 | 4.287 | 5,191,963 | +0.06(+1.32%) |
Apr 04, 2023 | 4.215 | 4.235 | 4.159 | 4.231 | 5,051,246 | +0.05(+1.15%) |
Apr 03, 2023 | 4.183 | 4.235 | 4.135 | 4.183 | 4,720,752 | -0.02(-0.38%) |
Mar 31, 2023 | 4.111 | 4.199 | 4.079 | 4.199 | 5,204,393 | +0.11(+2.74%) |
Mar 30, 2023 | 4.103 | 4.119 | 4.031 | 4.087 | 4,168,765 | +0.03(+0.79%) |
Mar 29, 2023 | 4.047 | 4.071 | 4.023 | 4.055 | 4,050,555 | +0.06(+1.60%) |
Mar 28, 2023 | 4.095 | 4.111 | 3.983 | 3.991 | 5,959,057 | -0.12(-2.92%) |
Mar 27, 2023 | 4.031 | 4.119 | 4.001 | 4.111 | 6,225,248 | +0.10(+2.39%) |
Mar 24, 2023 | 3.823 | 4.015 | 3.775 | 4.015 | 6,892,053 | +0.18(+4.80%) |
Mar 23, 2023 | 3.887 | 3.973 | 3.799 | 3.831 | 5,683,878 | -0.02(-0.42%) |
Mar 22, 2023 | 3.887 | 3.959 | 3.839 | 3.847 | 6,312,352 | -0.06(-1.43%) |
Mar 21, 2023 | 3.895 | 3.959 | 3.887 | 3.903 | 7,018,227 | +0.06(+1.46%) |
Mar 20, 2023 | 3.839 | 3.919 | 3.816 | 3.847 | 7,876,535 | +0.02(+0.63%) |
Mar 17, 2023 | 3.999 | 4.027 | 3.815 | 3.823 | 24,532,682 | -0.19(-4.78%) |
Mar 16, 2023 | 3.991 | 4.055 | 3.919 | 4.015 | 10,683,794 | +0.00(+0.00%) |
Mar 15, 2023 | 4.007 | 4.091 | 3.927 | 4.015 | 9,681,526 | -0.06(-1.57%) |
Mar 14, 2023 | 4.063 | 4.255 | 4.039 | 4.079 | 11,510,785 | +0.05(+1.19%) |
Mar 13, 2023 | 3.945 | 4.071 | 3.795 | 4.031 | 15,774,283 | +0.06(+1.39%) |
Mar 10, 2023 | 4.110 | 4.126 | 3.953 | 3.976 | 12,290,879 | -0.14(-3.44%) |
Mar 09, 2023 | 4.244 | 4.252 | 4.110 | 4.118 | 6,678,857 | -0.11(-2.61%) |
Mar 08, 2023 | 4.228 | 4.252 | 4.165 | 4.228 | 6,497,894 | +0.02(+0.37%) |
Mar 07, 2023 | 4.228 | 4.276 | 4.197 | 4.213 | 5,819,493 | -0.02(-0.37%) |
Mar 06, 2023 | 4.268 | 4.315 | 4.228 | 4.228 | 6,432,793 | +0.02(+0.37%) |
Mar 03, 2023 | 4.157 | 4.252 | 4.126 | 4.213 | 6,038,430 | +0.09(+2.10%) |
Mar 02, 2023 | 4.134 | 4.142 | 4.039 | 4.126 | 8,822,590 | -0.02(-0.57%) |
Mar 01, 2023 | 4.283 | 4.291 | 4.134 | 4.150 | 8,627,425 | -0.13(-2.95%) |
Feb 28, 2023 | 4.268 | 4.307 | 4.260 | 4.276 | 7,990,455 | +0.00(+0.00%) |
Feb 27, 2023 | 4.480 | 4.504 | 4.276 | 4.276 | 10,760,172 | -0.15(-3.38%) |
Feb 24, 2023 | 4.433 | 4.480 | 4.409 | 4.425 | 7,280,981 | -0.06(-1.40%) |
Feb 23, 2023 | 4.488 | 4.512 | 4.433 | 4.488 | 6,016,410 | +0.04(+0.88%) |
Feb 22, 2023 | 4.433 | 4.488 | 4.425 | 4.449 | 6,207,709 | +0.02(+0.36%) |
Feb 21, 2023 | 4.551 | 4.559 | 4.394 | 4.433 | 10,627,084 | -0.19(-4.09%) |
Feb 17, 2023 | 4.606 | 4.630 | 4.535 | 4.622 | 8,783,447 | +0.00(+0.00%) |
Feb 16, 2023 | 4.488 | 4.646 | 4.394 | 4.622 | 9,841,456 | +0.10(+2.26%) |
Feb 15, 2023 | 4.559 | 4.559 | 4.472 | 4.520 | 15,449,623 | -0.15(-3.20%) |
Feb 14, 2023 | 4.764 | 4.764 | 4.598 | 4.669 | 12,852,013 | -0.10(-2.15%) |
Feb 13, 2023 | 4.748 | 4.787 | 4.710 | 4.772 | 8,615,798 | +0.06(+1.32%) |
Feb 10, 2023 | 4.686 | 4.764 | 4.686 | 4.710 | 8,480,477 | +0.01(+0.16%) |
Feb 09, 2023 | 4.841 | 4.903 | 4.686 | 4.702 | 12,448,706 | -0.08(-1.62%) |
Feb 08, 2023 | 4.795 | 4.826 | 4.741 | 4.779 | 9,135,878 | -0.02(-0.32%) |
Feb 07, 2023 | 4.787 | 4.795 | 4.694 | 4.795 | 14,609,718 | +0.02(+0.32%) |
Feb 06, 2023 | 4.927 | 4.950 | 4.764 | 4.779 | 10,131,540 | -0.19(-3.89%) |
Feb 03, 2023 | 4.988 | 5.012 | 4.942 | 4.973 | 11,281,243 | -0.06(-1.23%) |
Feb 02, 2023 | 5.105 | 5.171 | 4.996 | 5.035 | 11,601,438 | +0.02(+0.46%) |