Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.419 | 4.419 | 4.350 | 4.379 | 12,013,979 | -0.09(-1.98%) |
Nov 29, 2023 | 4.497 | 4.507 | 4.459 | 4.468 | 6,328,024 | -0.05(-1.09%) |
Nov 28, 2023 | 4.458 | 4.566 | 4.438 | 4.517 | 7,225,681 | +0.08(+1.77%) |
Nov 27, 2023 | 4.507 | 4.517 | 4.438 | 4.438 | 4,714,206 | -0.09(-1.95%) |
Nov 24, 2023 | 4.556 | 4.561 | 4.509 | 4.527 | 3,125,982 | -0.14(-2.95%) |
Nov 22, 2023 | 4.723 | 4.733 | 4.654 | 4.664 | 3,308,917 | -0.04(-0.84%) |
Nov 21, 2023 | 4.713 | 4.743 | 4.694 | 4.704 | 5,490,314 | +0.05(+1.05%) |
Nov 20, 2023 | 4.713 | 4.743 | 4.635 | 4.654 | 6,372,449 | -0.18(-3.76%) |
Nov 17, 2023 | 4.788 | 4.865 | 4.788 | 4.836 | 7,907,360 | +0.03(+0.60%) |
Nov 16, 2023 | 4.779 | 4.836 | 4.755 | 4.808 | 5,009,070 | +0.04(+0.81%) |
Nov 15, 2023 | 4.779 | 4.817 | 4.759 | 4.769 | 2,615,936 | -0.02(-0.40%) |
Nov 14, 2023 | 4.769 | 4.836 | 4.769 | 4.788 | 6,570,199 | +0.17(+3.76%) |
Nov 13, 2023 | 4.644 | 4.663 | 4.586 | 4.615 | 8,121,794 | -0.03(-0.62%) |
Nov 10, 2023 | 4.538 | 4.663 | 4.523 | 4.644 | 9,863,140 | +0.21(+4.78%) |
Nov 09, 2023 | 4.499 | 4.538 | 4.393 | 4.432 | 6,285,052 | -0.02(-0.43%) |
Nov 08, 2023 | 4.490 | 4.523 | 4.441 | 4.451 | 5,794,886 | -0.07(-1.49%) |
Nov 07, 2023 | 4.596 | 4.624 | 4.485 | 4.519 | 8,219,468 | -0.01(-0.21%) |
Nov 06, 2023 | 4.509 | 4.605 | 4.504 | 4.528 | 5,344,512 | +0.03(+0.64%) |
Nov 03, 2023 | 4.470 | 4.519 | 4.451 | 4.499 | 7,118,515 | +0.08(+1.74%) |
Nov 02, 2023 | 4.326 | 4.432 | 4.326 | 4.422 | 3,490,375 | +0.13(+3.15%) |
Nov 01, 2023 | 4.229 | 4.307 | 4.196 | 4.287 | 6,667,762 | +0.11(+2.53%) |
Oct 31, 2023 | 4.172 | 4.220 | 4.162 | 4.181 | 4,998,000 | +0.00(+0.00%) |
Oct 30, 2023 | 4.239 | 4.273 | 4.148 | 4.181 | 5,866,089 | -0.02(-0.46%) |
Oct 27, 2023 | 4.307 | 4.316 | 4.201 | 4.201 | 5,584,728 | -0.02(-0.46%) |
Oct 26, 2023 | 4.143 | 4.229 | 4.138 | 4.220 | 5,300,023 | +0.09(+2.10%) |
Oct 25, 2023 | 4.162 | 4.162 | 4.090 | 4.133 | 5,538,446 | -0.02(-0.46%) |
Oct 24, 2023 | 4.181 | 4.210 | 4.143 | 4.152 | 4,554,625 | -0.03(-0.69%) |
Oct 23, 2023 | 4.095 | 4.220 | 4.085 | 4.181 | 6,325,791 | +0.08(+1.88%) |
Oct 20, 2023 | 4.095 | 4.123 | 4.046 | 4.104 | 4,787,248 | -0.03(-0.70%) |
Oct 19, 2023 | 4.133 | 4.191 | 4.114 | 4.133 | 4,411,558 | +0.01(+0.23%) |
Oct 18, 2023 | 4.239 | 4.239 | 4.114 | 4.123 | 7,847,080 | -0.15(-3.60%) |
Oct 17, 2023 | 4.229 | 4.331 | 4.225 | 4.278 | 4,006,492 | -0.05(-1.11%) |
Oct 16, 2023 | 4.307 | 4.355 | 4.278 | 4.326 | 3,796,805 | +0.08(+1.81%) |
Oct 13, 2023 | 4.201 | 4.268 | 4.201 | 4.249 | 14,566,794 | +0.07(+1.61%) |
Oct 12, 2023 | 4.287 | 4.287 | 4.152 | 4.181 | 3,869,225 | -0.10(-2.25%) |
Oct 11, 2023 | 4.326 | 4.327 | 4.249 | 4.278 | 3,505,849 | -0.01(-0.22%) |
Oct 10, 2023 | 4.258 | 4.307 | 4.229 | 4.287 | 4,060,105 | +0.07(+1.60%) |
Oct 09, 2023 | 4.152 | 4.229 | 4.143 | 4.220 | 4,129,518 | -0.01(-0.23%) |
Oct 06, 2023 | 4.152 | 4.239 | 4.143 | 4.229 | 7,017,141 | +0.02(+0.46%) |
Oct 05, 2023 | 4.258 | 4.278 | 4.172 | 4.210 | 4,906,789 | -0.08(-1.80%) |
Oct 04, 2023 | 4.364 | 4.364 | 4.258 | 4.287 | 6,861,752 | -0.04(-0.89%) |
Oct 03, 2023 | 4.451 | 4.497 | 4.282 | 4.326 | 6,830,846 | -0.15(-3.44%) |
Oct 02, 2023 | 4.576 | 4.596 | 4.461 | 4.480 | 4,163,983 | -0.12(-2.52%) |
Sep 29, 2023 | 4.663 | 4.673 | 4.581 | 4.596 | 7,865,844 | -0.04(-0.83%) |
Sep 28, 2023 | 4.624 | 4.673 | 4.596 | 4.634 | 7,823,739 | +0.00(+0.00%) |
Sep 27, 2023 | 4.682 | 4.721 | 4.624 | 4.634 | 5,764,270 | -0.05(-1.03%) |
Sep 26, 2023 | 4.673 | 4.769 | 4.673 | 4.682 | 7,527,680 | -0.01(-0.21%) |
Sep 25, 2023 | 4.673 | 4.711 | 4.673 | 4.692 | 6,473,633 | -0.02(-0.41%) |
Sep 22, 2023 | 4.798 | 4.827 | 4.702 | 4.711 | 4,577,776 | -0.02(-0.41%) |
Sep 21, 2023 | 4.730 | 4.803 | 4.721 | 4.730 | 5,323,374 | -0.18(-3.73%) |
Sep 20, 2023 | 4.904 | 4.986 | 4.904 | 4.914 | 3,623,026 | +0.07(+1.39%) |
Sep 19, 2023 | 4.933 | 4.962 | 4.817 | 4.846 | 7,575,271 | -0.11(-2.14%) |
Sep 18, 2023 | 5.058 | 5.058 | 4.942 | 4.952 | 4,677,524 | -0.10(-1.91%) |
Sep 15, 2023 | 5.087 | 5.097 | 5.039 | 5.048 | 5,099,265 | -0.03(-0.57%) |
Sep 14, 2023 | 5.039 | 5.097 | 5.005 | 5.077 | 9,223,588 | +0.13(+2.53%) |
Sep 13, 2023 | 4.991 | 5.039 | 4.952 | 4.952 | 8,723,467 | -0.03(-0.58%) |
Sep 12, 2023 | 4.904 | 4.991 | 4.894 | 4.981 | 3,995,607 | +0.02(+0.39%) |
Sep 11, 2023 | 4.952 | 4.981 | 4.909 | 4.962 | 6,050,759 | +0.11(+2.18%) |
Sep 08, 2023 | 4.808 | 4.894 | 4.798 | 4.856 | 7,969,627 | +0.06(+1.20%) |
Sep 07, 2023 | 4.836 | 4.894 | 4.750 | 4.798 | 4,665,494 | -0.09(-1.78%) |
Sep 06, 2023 | 4.952 | 5.009 | 4.875 | 4.885 | 10,265,220 | -0.07(-1.36%) |
Sep 05, 2023 | 4.971 | 4.991 | 4.923 | 4.952 | 6,391,331 | -0.11(-2.10%) |
Sep 01, 2023 | 5.145 | 5.159 | 5.019 | 5.058 | 4,428,218 | +0.04(+0.77%) |
Aug 31, 2023 | 5.068 | 5.077 | 4.981 | 5.019 | 5,276,850 | -0.07(-1.33%) |
Aug 30, 2023 | 5.125 | 5.135 | 5.068 | 5.087 | 6,870,469 | +0.02(+0.38%) |
Aug 29, 2023 | 4.952 | 5.077 | 4.952 | 5.068 | 5,627,000 | +0.11(+2.14%) |
Aug 28, 2023 | 4.894 | 4.971 | 4.856 | 4.962 | 9,657,798 | +0.11(+2.18%) |
Aug 25, 2023 | 4.856 | 4.894 | 4.817 | 4.856 | 5,006,629 | +0.00(+0.00%) |
Aug 24, 2023 | 4.865 | 4.912 | 4.827 | 4.856 | 9,847,079 | -0.11(-2.14%) |
Aug 23, 2023 | 4.856 | 5.010 | 4.856 | 4.962 | 5,785,615 | +0.09(+1.78%) |
Aug 22, 2023 | 4.856 | 4.894 | 4.836 | 4.875 | 4,727,677 | +0.12(+2.43%) |
Aug 21, 2023 | 4.769 | 4.817 | 4.730 | 4.759 | 4,164,843 | -0.06(-1.24%) |
Aug 18, 2023 | 4.781 | 4.838 | 4.753 | 4.819 | 6,002,755 | -0.01(-0.20%) |
Aug 17, 2023 | 4.923 | 4.942 | 4.810 | 4.828 | 5,003,745 | -0.02(-0.39%) |
Aug 16, 2023 | 4.847 | 4.956 | 4.847 | 4.847 | 12,205,152 | -0.01(-0.19%) |
Aug 15, 2023 | 4.866 | 4.904 | 4.838 | 4.857 | 9,430,536 | -0.05(-0.97%) |
Aug 14, 2023 | 4.904 | 4.928 | 4.828 | 4.904 | 11,125,621 | +0.00(+0.00%) |
Aug 11, 2023 | 4.961 | 4.999 | 4.885 | 4.904 | 8,917,430 | -0.08(-1.52%) |
Aug 10, 2023 | 5.018 | 5.065 | 4.970 | 4.980 | 9,319,862 | +0.04(+0.77%) |
Aug 09, 2023 | 5.065 | 5.094 | 4.933 | 4.942 | 10,984,584 | -0.22(-4.22%) |
Aug 08, 2023 | 5.179 | 5.207 | 5.122 | 5.160 | 15,971,101 | -0.14(-2.68%) |
Aug 07, 2023 | 5.340 | 5.340 | 5.259 | 5.302 | 16,772,824 | -0.12(-2.27%) |
Aug 04, 2023 | 5.548 | 5.586 | 5.406 | 5.425 | 18,261,778 | -0.01(-0.17%) |
Aug 03, 2023 | 5.586 | 5.628 | 5.425 | 5.434 | 13,377,981 | -0.18(-3.20%) |
Aug 02, 2023 | 5.681 | 5.690 | 5.557 | 5.614 | 4,689,061 | -0.10(-1.82%) |
Aug 01, 2023 | 5.747 | 5.789 | 5.714 | 5.718 | 4,721,316 | -0.10(-1.79%) |
Jul 31, 2023 | 5.690 | 5.832 | 5.690 | 5.823 | 5,746,955 | +0.18(+3.19%) |
Jul 28, 2023 | 5.595 | 5.695 | 5.557 | 5.643 | 4,570,175 | -0.01(-0.17%) |
Jul 27, 2023 | 5.718 | 5.728 | 5.643 | 5.652 | 5,504,492 | -0.13(-2.29%) |
Jul 26, 2023 | 5.785 | 5.827 | 5.728 | 5.785 | 6,733,242 | +0.04(+0.66%) |
Jul 25, 2023 | 5.728 | 5.813 | 5.709 | 5.747 | 11,609,118 | +0.16(+2.88%) |
Jul 24, 2023 | 5.415 | 5.605 | 5.401 | 5.586 | 7,573,952 | +0.23(+4.24%) |
Jul 21, 2023 | 5.368 | 5.387 | 5.311 | 5.359 | 4,525,168 | -0.05(-0.88%) |
Jul 20, 2023 | 5.444 | 5.501 | 5.397 | 5.406 | 3,782,702 | +0.03(+0.53%) |
Jul 19, 2023 | 5.378 | 5.415 | 5.292 | 5.378 | 4,532,609 | -0.01(-0.18%) |
Jul 18, 2023 | 5.349 | 5.444 | 5.321 | 5.387 | 4,112,460 | +0.03(+0.53%) |
Jul 17, 2023 | 5.264 | 5.368 | 5.169 | 5.359 | 3,930,967 | +0.03(+0.53%) |
Jul 14, 2023 | 5.378 | 5.387 | 5.284 | 5.330 | 3,767,545 | -0.06(-1.05%) |
Jul 13, 2023 | 5.359 | 5.434 | 5.340 | 5.387 | 5,746,802 | +0.13(+2.52%) |
Jul 12, 2023 | 5.255 | 5.316 | 5.245 | 5.255 | 8,833,759 | +0.13(+2.59%) |
Jul 11, 2023 | 5.065 | 5.122 | 5.023 | 5.122 | 5,401,118 | +0.05(+0.93%) |
Jul 10, 2023 | 5.027 | 5.084 | 5.027 | 5.075 | 4,929,568 | +0.00(+0.00%) |
Jul 07, 2023 | 4.961 | 5.141 | 4.956 | 5.075 | 9,451,323 | +0.20(+4.08%) |
Jul 06, 2023 | 4.933 | 4.980 | 4.819 | 4.876 | 12,457,057 | -0.12(-2.46%) |
Jul 05, 2023 | 5.018 | 5.046 | 4.970 | 4.999 | 7,014,516 | -0.07(-1.31%) |
Jul 03, 2023 | 5.046 | 5.150 | 5.023 | 5.065 | 4,268,918 | +0.12(+2.49%) |
Jun 30, 2023 | 4.942 | 4.966 | 4.904 | 4.942 | 4,413,418 | +0.01(+0.19%) |
Jun 29, 2023 | 4.876 | 4.933 | 4.876 | 4.933 | 4,117,533 | +0.06(+1.16%) |
Jun 28, 2023 | 4.989 | 5.004 | 4.847 | 4.876 | 6,948,492 | -0.13(-2.65%) |
Jun 27, 2023 | 5.065 | 5.070 | 4.970 | 5.008 | 3,968,255 | +0.00(+0.00%) |
Jun 26, 2023 | 4.970 | 5.037 | 4.952 | 5.008 | 3,558,667 | +0.06(+1.15%) |
Jun 23, 2023 | 4.914 | 4.989 | 4.885 | 4.952 | 3,243,887 | -0.02(-0.38%) |
Jun 22, 2023 | 5.046 | 5.046 | 4.923 | 4.970 | 5,310,921 | -0.09(-1.69%) |
Jun 21, 2023 | 5.018 | 5.084 | 5.004 | 5.056 | 4,314,060 | +0.00(+0.00%) |
Jun 20, 2023 | 5.084 | 5.112 | 5.008 | 5.056 | 6,371,288 | -0.01(-0.19%) |
Jun 16, 2023 | 4.999 | 5.095 | 4.980 | 5.065 | 7,158,801 | -0.02(-0.37%) |
Jun 15, 2023 | 5.112 | 5.122 | 5.027 | 5.084 | 6,941,761 | +0.02(+0.37%) |
Jun 14, 2023 | 5.008 | 5.103 | 4.970 | 5.065 | 10,415,692 | +0.19(+3.88%) |
Jun 13, 2023 | 4.933 | 4.942 | 4.862 | 4.876 | 6,566,217 | +0.01(+0.19%) |
Jun 12, 2023 | 4.828 | 4.876 | 4.739 | 4.866 | 5,826,484 | -0.02(-0.39%) |
Jun 09, 2023 | 4.904 | 4.947 | 4.866 | 4.885 | 4,836,253 | +0.01(+0.19%) |
Jun 08, 2023 | 4.838 | 4.885 | 4.810 | 4.876 | 1,761,678 | +0.06(+1.18%) |
Jun 07, 2023 | 4.772 | 4.847 | 4.762 | 4.819 | 7,297,443 | +0.01(+0.20%) |
Jun 06, 2023 | 4.753 | 4.843 | 4.753 | 4.810 | 6,287,941 | +0.03(+0.59%) |
Jun 05, 2023 | 4.810 | 4.828 | 4.743 | 4.781 | 3,058,434 | +0.02(+0.40%) |
Jun 02, 2023 | 4.819 | 4.857 | 4.743 | 4.762 | 8,096,289 | +0.19(+4.14%) |
Jun 01, 2023 | 4.478 | 4.611 | 4.459 | 4.573 | 6,525,396 | +0.10(+2.33%) |
May 31, 2023 | 4.478 | 4.526 | 4.384 | 4.469 | 5,681,821 | -0.08(-1.67%) |
May 30, 2023 | 4.620 | 4.620 | 4.497 | 4.544 | 7,318,872 | -0.18(-3.81%) |
May 26, 2023 | 4.649 | 4.743 | 4.649 | 4.724 | 6,795,658 | +0.18(+3.96%) |
May 25, 2023 | 4.686 | 4.686 | 4.521 | 4.544 | 9,839,817 | -0.09(-2.04%) |
May 24, 2023 | 4.696 | 4.701 | 4.601 | 4.639 | 8,051,929 | -0.09(-1.80%) |
May 23, 2023 | 4.753 | 4.810 | 4.705 | 4.724 | 10,701,183 | -0.02(-0.40%) |
May 22, 2023 | 4.592 | 4.781 | 4.577 | 4.743 | 11,808,176 | +0.22(+4.81%) |
May 19, 2023 | 4.516 | 4.542 | 4.464 | 4.526 | 6,604,091 | -0.06(-1.24%) |
May 18, 2023 | 4.573 | 4.592 | 4.488 | 4.582 | 5,424,207 | -0.01(-0.21%) |
May 17, 2023 | 4.507 | 4.620 | 4.483 | 4.592 | 9,821,595 | +0.17(+3.85%) |
May 16, 2023 | 4.630 | 4.658 | 4.417 | 4.421 | 8,851,707 | -0.18(-3.90%) |
May 15, 2023 | 4.619 | 4.633 | 4.564 | 4.601 | 6,202,080 | +0.06(+1.22%) |
May 12, 2023 | 4.480 | 4.601 | 4.462 | 4.545 | 8,514,370 | +0.06(+1.24%) |
May 11, 2023 | 4.406 | 4.536 | 4.369 | 4.489 | 9,844,030 | -0.04(-0.82%) |
May 10, 2023 | 4.684 | 4.684 | 4.471 | 4.526 | 7,589,221 | -0.11(-2.40%) |
May 09, 2023 | 4.508 | 4.693 | 4.480 | 4.638 | 5,019,170 | +0.05(+1.01%) |
May 08, 2023 | 4.666 | 4.680 | 4.573 | 4.591 | 5,592,354 | -0.02(-0.40%) |
May 05, 2023 | 4.452 | 4.628 | 4.397 | 4.610 | 13,526,184 | +0.25(+5.74%) |
May 04, 2023 | 4.554 | 4.582 | 4.360 | 4.360 | 8,955,255 | -0.19(-4.08%) |
May 03, 2023 | 4.443 | 4.601 | 4.341 | 4.545 | 8,767,262 | +0.07(+1.66%) |
May 02, 2023 | 4.601 | 4.601 | 4.408 | 4.471 | 7,421,082 | -0.06(-1.43%) |
May 01, 2023 | 4.610 | 4.661 | 4.526 | 4.536 | 1,490,804 | -0.09(-2.00%) |
Apr 28, 2023 | 4.499 | 4.656 | 4.485 | 4.628 | 4,918,653 | +0.12(+2.67%) |
Apr 27, 2023 | 4.434 | 4.536 | 4.397 | 4.508 | 5,795,322 | +0.13(+2.97%) |
Apr 26, 2023 | 4.462 | 4.462 | 4.378 | 4.378 | 4,956,820 | -0.02(-0.42%) |
Apr 25, 2023 | 4.462 | 4.462 | 4.360 | 4.397 | 7,574,240 | -0.19(-4.24%) |
Apr 24, 2023 | 4.554 | 4.628 | 4.517 | 4.591 | 4,398,072 | +0.01(+0.20%) |
Apr 21, 2023 | 4.675 | 4.721 | 4.489 | 4.582 | 3,376,308 | -0.13(-2.76%) |
Apr 20, 2023 | 4.656 | 4.758 | 4.647 | 4.712 | 6,293,569 | +0.07(+1.60%) |
Apr 19, 2023 | 4.693 | 4.703 | 4.582 | 4.638 | 4,777,500 | -0.19(-4.03%) |
Apr 18, 2023 | 4.786 | 4.874 | 4.782 | 4.833 | 5,645,135 | -0.04(-0.76%) |
Apr 17, 2023 | 4.962 | 4.972 | 4.851 | 4.870 | 6,034,779 | -0.06(-1.13%) |
Apr 14, 2023 | 4.777 | 4.925 | 4.777 | 4.925 | 11,689,374 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.879 | 4.786 | 4.860 | 9,169,417 | +0.06(+1.35%) |
Apr 12, 2023 | 4.814 | 4.860 | 4.763 | 4.795 | 7,673,323 | +0.04(+0.78%) |
Apr 11, 2023 | 4.703 | 4.823 | 4.689 | 4.758 | 8,730,645 | +0.28(+6.21%) |
Apr 10, 2023 | 4.434 | 4.526 | 4.415 | 4.480 | 9,266,450 | +0.12(+2.77%) |
Apr 06, 2023 | 4.369 | 4.373 | 4.299 | 4.360 | 6,457,285 | -0.03(-0.63%) |
Apr 05, 2023 | 4.415 | 4.489 | 4.350 | 4.387 | 8,381,961 | -0.11(-2.47%) |
Apr 04, 2023 | 4.610 | 4.619 | 4.499 | 4.499 | 8,464,547 | -0.12(-2.61%) |
Apr 03, 2023 | 4.545 | 4.656 | 4.545 | 4.619 | 5,291,994 | +0.05(+1.01%) |
Mar 31, 2023 | 4.703 | 4.731 | 4.573 | 4.573 | 8,126,062 | -0.03(-0.60%) |
Mar 30, 2023 | 4.554 | 4.619 | 4.462 | 4.601 | 8,628,323 | +0.18(+3.98%) |
Mar 29, 2023 | 4.443 | 4.480 | 4.369 | 4.424 | 6,224,526 | +0.01(+0.21%) |
Mar 28, 2023 | 4.406 | 4.462 | 4.397 | 4.415 | 5,082,926 | +0.06(+1.28%) |
Mar 27, 2023 | 4.360 | 4.373 | 4.304 | 4.360 | 4,377,258 | +0.03(+0.64%) |
Mar 24, 2023 | 4.220 | 4.341 | 4.183 | 4.332 | 7,220,766 | +0.12(+2.86%) |
Mar 23, 2023 | 4.378 | 4.397 | 4.174 | 4.211 | 11,398,859 | -0.09(-2.16%) |
Mar 22, 2023 | 4.230 | 4.401 | 4.202 | 4.304 | 9,507,378 | +0.03(+0.66%) |
Mar 21, 2023 | 4.302 | 4.315 | 4.231 | 4.276 | 6,810,328 | +0.04(+1.04%) |
Mar 20, 2023 | 4.249 | 4.280 | 4.205 | 4.231 | 7,012,801 | +0.03(+0.63%) |
Mar 17, 2023 | 4.284 | 4.311 | 4.196 | 4.205 | 14,945,062 | -0.13(-3.06%) |
Mar 16, 2023 | 4.231 | 4.355 | 4.192 | 4.337 | 10,517,983 | +0.10(+2.29%) |
Mar 15, 2023 | 4.390 | 4.390 | 4.156 | 4.240 | 20,528,682 | -0.28(-6.11%) |
Mar 14, 2023 | 4.551 | 4.586 | 4.499 | 4.516 | 10,953,196 | +0.07(+1.58%) |
Mar 13, 2023 | 4.516 | 4.551 | 4.437 | 4.446 | 8,735,472 | -0.09(-1.93%) |
Mar 10, 2023 | 4.639 | 4.687 | 4.525 | 4.534 | 7,469,625 | -0.13(-2.82%) |
Mar 09, 2023 | 4.841 | 4.880 | 4.656 | 4.665 | 12,154,220 | -0.23(-4.66%) |
Mar 08, 2023 | 4.849 | 4.944 | 4.841 | 4.893 | 5,968,759 | +0.15(+3.14%) |
Mar 07, 2023 | 4.902 | 4.911 | 4.727 | 4.744 | 8,567,599 | -0.08(-1.64%) |
Mar 06, 2023 | 4.911 | 4.924 | 4.806 | 4.823 | 10,060,140 | -0.13(-2.65%) |
Mar 03, 2023 | 5.042 | 5.051 | 4.937 | 4.955 | 6,592,234 | -0.02(-0.35%) |
Mar 02, 2023 | 4.955 | 5.012 | 4.902 | 4.972 | 10,440,892 | -0.02(-0.35%) |
Mar 01, 2023 | 4.911 | 5.060 | 4.867 | 4.990 | 17,302,666 | +0.19(+4.02%) |
Feb 28, 2023 | 4.806 | 4.849 | 4.775 | 4.797 | 10,390,184 | +0.03(+0.55%) |
Feb 27, 2023 | 4.779 | 4.832 | 4.762 | 4.770 | 8,054,908 | +0.02(+0.37%) |
Feb 24, 2023 | 4.832 | 4.849 | 4.700 | 4.753 | 9,767,426 | -0.12(-2.52%) |
Feb 23, 2023 | 4.884 | 4.950 | 4.766 | 4.876 | 7,626,808 | +0.09(+1.83%) |
Feb 22, 2023 | 4.770 | 4.858 | 4.700 | 4.788 | 13,096,391 | +0.04(+0.74%) |
Feb 21, 2023 | 4.867 | 4.920 | 4.735 | 4.753 | 4,628,534 | -0.11(-2.17%) |
Feb 17, 2023 | 4.841 | 4.876 | 4.797 | 4.858 | 7,664,668 | -0.01(-0.18%) |
Feb 16, 2023 | 4.867 | 4.937 | 4.832 | 4.867 | 9,524,894 | +0.07(+1.46%) |
Feb 15, 2023 | 4.823 | 4.858 | 4.744 | 4.797 | 9,925,273 | -0.07(-1.44%) |
Feb 14, 2023 | 4.858 | 4.943 | 4.823 | 4.867 | 11,228,503 | +0.00(+0.00%) |
Feb 13, 2023 | 4.718 | 4.876 | 4.705 | 4.867 | 8,904,317 | +0.09(+1.84%) |
Feb 10, 2023 | 4.797 | 4.841 | 4.727 | 4.779 | 12,058,522 | -0.01(-0.18%) |
Feb 09, 2023 | 4.937 | 4.955 | 4.779 | 4.788 | 22,515,626 | -0.47(-9.00%) |
Feb 08, 2023 | 5.261 | 5.310 | 5.203 | 5.261 | 6,535,946 | -0.02(-0.33%) |
Feb 07, 2023 | 5.305 | 5.371 | 5.261 | 5.279 | 7,577,076 | +0.02(+0.33%) |
Feb 06, 2023 | 5.165 | 5.261 | 5.139 | 5.261 | 10,573,005 | -0.07(-1.32%) |
Feb 03, 2023 | 5.367 | 5.433 | 5.305 | 5.332 | 8,314,727 | -0.04(-0.65%) |
Feb 02, 2023 | 5.525 | 5.546 | 5.336 | 5.367 | 11,966,196 | -0.25(-4.38%) |
Feb 01, 2023 | 5.542 | 5.630 | 5.446 | 5.612 | 8,666,187 | -0.09(-1.54%) |
Jan 31, 2023 | 5.709 | 5.746 | 5.656 | 5.700 | 8,788,271 | +0.14(+2.52%) |
Jan 30, 2023 | 5.533 | 5.630 | 5.533 | 5.560 | 6,831,713 | -0.01(-0.16%) |
Jan 27, 2023 | 5.691 | 5.718 | 5.538 | 5.568 | 7,910,535 | -0.18(-3.05%) |
Jan 26, 2023 | 5.665 | 5.744 | 5.604 | 5.744 | 9,852,695 | +0.14(+2.50%) |
Jan 25, 2023 | 5.489 | 5.617 | 5.481 | 5.604 | 7,366,049 | +0.06(+1.11%) |
Jan 24, 2023 | 5.542 | 5.564 | 5.481 | 5.542 | 7,379,118 | +0.03(+0.48%) |
Jan 23, 2023 | 5.612 | 5.639 | 5.494 | 5.516 | 7,038,050 | -0.11(-2.02%) |
Jan 20, 2023 | 5.630 | 5.656 | 5.595 | 5.630 | 7,461,247 | -0.04(-0.77%) |
Jan 19, 2023 | 5.691 | 5.735 | 5.621 | 5.674 | 7,705,968 | +0.01(+0.15%) |
Jan 18, 2023 | 5.779 | 5.836 | 5.656 | 5.665 | 14,103,273 | +0.11(+1.89%) |
Jan 17, 2023 | 5.568 | 5.682 | 5.533 | 5.560 | 17,218,074 | -0.04(-0.78%) |
Jan 13, 2023 | 5.577 | 5.621 | 5.542 | 5.604 | 8,799,768 | +0.04(+0.63%) |
Jan 12, 2023 | 5.516 | 5.604 | 5.463 | 5.568 | 11,929,918 | +0.07(+1.28%) |
Jan 11, 2023 | 5.270 | 5.511 | 5.261 | 5.498 | 24,441,104 | +0.11(+2.12%) |
Jan 10, 2023 | 5.244 | 5.446 | 5.191 | 5.384 | 38,351,144 | +0.23(+4.42%) |
Jan 09, 2023 | 5.104 | 5.244 | 5.082 | 5.156 | 9,533,407 | +0.05(+1.03%) |
Jan 06, 2023 | 5.121 | 5.178 | 5.069 | 5.104 | 10,898,887 | +0.16(+3.19%) |
Jan 05, 2023 | 4.806 | 4.998 | 4.797 | 4.946 | 10,902,319 | +0.18(+3.87%) |
Jan 04, 2023 | 4.735 | 4.779 | 4.683 | 4.762 | 12,402,586 | -0.01(-0.18%) |
Jan 03, 2023 | 4.867 | 4.893 | 4.753 | 4.770 | 13,467,715 | -0.09(-1.81%) |
Dec 30, 2022 | 4.920 | 4.972 | 4.832 | 4.858 | 3,816,538 | -0.06(-1.25%) |
Dec 29, 2022 | 5.025 | 5.034 | 4.893 | 4.920 | 6,616,209 | +0.00(+0.00%) |
Dec 28, 2022 | 5.016 | 5.025 | 4.915 | 4.920 | 9,721,948 | -0.02(-0.36%) |
Dec 27, 2022 | 4.841 | 4.985 | 4.823 | 4.937 | 12,775,926 | +0.01(+0.18%) |
Dec 23, 2022 | 4.911 | 4.955 | 4.845 | 4.928 | 23,083,406 | -0.17(-3.27%) |
Dec 22, 2022 | 5.104 | 5.117 | 4.972 | 5.095 | 15,996,924 | -0.08(-1.53%) |
Dec 21, 2022 | 5.156 | 5.178 | 5.112 | 5.174 | 10,358,558 | +0.04(+0.85%) |
Dec 20, 2022 | 5.112 | 5.222 | 5.104 | 5.130 | 14,039,305 | +0.20(+4.09%) |
Dec 19, 2022 | 4.990 | 4.998 | 4.902 | 4.928 | 14,176,296 | -0.05(-1.06%) |
Dec 16, 2022 | 5.007 | 5.077 | 4.955 | 4.981 | 16,355,813 | -0.02(-0.35%) |
Dec 15, 2022 | 5.104 | 5.152 | 4.994 | 4.998 | 15,067,648 | -0.16(-3.06%) |
Dec 14, 2022 | 5.051 | 5.191 | 5.042 | 5.156 | 11,778,002 | +0.03(+0.51%) |
Dec 13, 2022 | 5.270 | 5.297 | 5.121 | 5.130 | 14,887,263 | -0.07(-1.35%) |
Dec 12, 2022 | 5.086 | 5.213 | 5.038 | 5.200 | 12,269,609 | -0.05(-1.00%) |
Dec 09, 2022 | 5.226 | 5.323 | 5.209 | 5.253 | 15,894,337 | +0.04(+0.84%) |
Dec 08, 2022 | 5.279 | 5.332 | 5.200 | 5.209 | 11,102,060 | -0.04(-0.83%) |
Dec 07, 2022 | 5.218 | 5.279 | 5.143 | 5.253 | 13,965,968 | +0.05(+1.01%) |
Dec 06, 2022 | 5.261 | 5.314 | 5.126 | 5.200 | 20,804,694 | +0.07(+1.37%) |
Dec 05, 2022 | 5.226 | 5.244 | 5.095 | 5.130 | 15,359,067 | -0.14(-2.66%) |
Dec 02, 2022 | 5.244 | 5.367 | 5.218 | 5.270 | 15,838,398 | +0.05(+1.01%) |