Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.382 | 5.383 | 5.343 | 5.362 | 631,150 | +0.00(+0.00%) |
Feb 28, 2024 | 5.353 | 5.377 | 5.344 | 5.362 | 507,038 | +0.01(+0.18%) |
Feb 27, 2024 | 5.304 | 5.362 | 5.294 | 5.353 | 850,759 | +0.06(+1.10%) |
Feb 26, 2024 | 5.294 | 5.309 | 5.275 | 5.294 | 587,866 | +0.02(+0.37%) |
Feb 23, 2024 | 5.324 | 5.324 | 5.275 | 5.275 | 496,455 | -0.04(-0.73%) |
Feb 22, 2024 | 5.294 | 5.324 | 5.294 | 5.314 | 533,580 | +0.04(+0.74%) |
Feb 21, 2024 | 5.246 | 5.294 | 5.236 | 5.275 | 740,472 | +0.05(+0.93%) |
Feb 20, 2024 | 5.217 | 5.265 | 5.207 | 5.226 | 612,554 | +0.01(+0.19%) |
Feb 16, 2024 | 5.236 | 5.246 | 5.197 | 5.217 | 695,694 | -0.01(-0.19%) |
Feb 15, 2024 | 5.226 | 5.265 | 5.226 | 5.226 | 909,075 | +0.00(+0.00%) |
Feb 14, 2024 | 5.207 | 5.246 | 5.207 | 5.226 | 618,237 | +0.02(+0.45%) |
Feb 13, 2024 | 5.165 | 5.203 | 5.126 | 5.203 | 1,039,345 | +0.02(+0.37%) |
Feb 12, 2024 | 5.193 | 5.202 | 5.165 | 5.184 | 678,424 | +0.02(+0.37%) |
Feb 09, 2024 | 5.174 | 5.179 | 5.145 | 5.165 | 522,017 | +0.00(+0.00%) |
Feb 08, 2024 | 5.193 | 5.203 | 5.145 | 5.165 | 776,297 | -0.03(-0.56%) |
Feb 07, 2024 | 5.165 | 5.203 | 5.165 | 5.193 | 574,168 | +0.00(+0.00%) |
Feb 06, 2024 | 5.145 | 5.193 | 5.108 | 5.193 | 897,315 | +0.08(+1.50%) |
Feb 05, 2024 | 5.184 | 5.184 | 5.078 | 5.117 | 1,141,455 | -0.04(-0.75%) |
Feb 02, 2024 | 5.203 | 5.213 | 5.145 | 5.155 | 883,109 | -0.07(-1.29%) |
Feb 01, 2024 | 5.213 | 5.227 | 5.184 | 5.222 | 849,465 | +0.06(+1.12%) |
Jan 31, 2024 | 5.155 | 5.174 | 5.141 | 5.165 | 747,495 | +0.02(+0.37%) |
Jan 30, 2024 | 5.097 | 5.145 | 5.093 | 5.145 | 574,961 | +0.05(+0.94%) |
Jan 29, 2024 | 5.097 | 5.097 | 5.068 | 5.097 | 329,757 | +0.01(+0.19%) |
Jan 26, 2024 | 5.078 | 5.088 | 5.040 | 5.088 | 845,840 | +0.03(+0.57%) |
Jan 25, 2024 | 5.068 | 5.078 | 5.049 | 5.059 | 572,740 | -0.01(-0.19%) |
Jan 24, 2024 | 5.097 | 5.097 | 5.059 | 5.068 | 651,828 | -0.01(-0.19%) |
Jan 23, 2024 | 5.097 | 5.107 | 5.049 | 5.078 | 565,001 | -0.01(-0.19%) |
Jan 22, 2024 | 5.068 | 5.107 | 5.052 | 5.088 | 648,202 | +0.06(+1.15%) |
Jan 19, 2024 | 4.982 | 5.049 | 4.982 | 5.030 | 657,650 | +0.05(+0.97%) |
Jan 18, 2024 | 5.011 | 5.030 | 4.972 | 4.982 | 762,861 | -0.01(-0.19%) |
Jan 17, 2024 | 5.001 | 5.020 | 4.992 | 4.992 | 874,050 | -0.03(-0.57%) |
Jan 16, 2024 | 5.030 | 5.044 | 5.001 | 5.020 | 1,168,008 | -0.02(-0.38%) |
Jan 12, 2024 | 5.068 | 5.083 | 5.030 | 5.040 | 1,039,875 | -0.08(-1.50%) |
Jan 11, 2024 | 5.068 | 5.117 | 5.040 | 5.117 | 592,842 | +0.03(+0.64%) |
Jan 10, 2024 | 5.093 | 5.093 | 5.055 | 5.084 | 1,386,675 | +0.00(+0.00%) |
Jan 09, 2024 | 5.103 | 5.103 | 5.065 | 5.084 | 1,171,971 | -0.02(-0.37%) |
Jan 08, 2024 | 5.036 | 5.103 | 5.027 | 5.103 | 824,149 | +0.07(+1.32%) |
Jan 05, 2024 | 4.998 | 5.041 | 4.989 | 5.036 | 755,280 | +0.00(+0.00%) |
Jan 04, 2024 | 4.960 | 5.036 | 4.951 | 5.036 | 1,054,496 | +0.06(+1.15%) |
Jan 03, 2024 | 5.017 | 5.027 | 4.960 | 4.979 | 752,031 | -0.06(-1.13%) |
Jan 02, 2024 | 4.970 | 5.073 | 4.960 | 5.036 | 929,907 | +0.07(+1.34%) |
Dec 29, 2023 | 4.979 | 4.989 | 4.960 | 4.970 | 838,816 | +0.02(+0.38%) |
Dec 28, 2023 | 4.922 | 4.951 | 4.898 | 4.951 | 706,386 | +0.04(+0.78%) |
Dec 27, 2023 | 4.903 | 4.922 | 4.897 | 4.912 | 742,167 | +0.01(+0.19%) |
Dec 26, 2023 | 4.893 | 4.912 | 4.874 | 4.903 | 1,107,457 | +0.02(+0.39%) |
Dec 22, 2023 | 4.912 | 4.922 | 4.865 | 4.884 | 879,766 | +0.00(+0.00%) |
Dec 21, 2023 | 4.922 | 4.922 | 4.865 | 4.884 | 859,713 | -0.01(-0.19%) |
Dec 20, 2023 | 4.922 | 4.923 | 4.874 | 4.893 | 861,457 | -0.02(-0.39%) |
Dec 19, 2023 | 4.941 | 4.951 | 4.903 | 4.912 | 1,077,586 | -0.03(-0.58%) |
Dec 18, 2023 | 5.027 | 5.036 | 4.912 | 4.941 | 1,036,033 | -0.06(-1.14%) |
Dec 15, 2023 | 5.046 | 5.055 | 4.998 | 4.998 | 510,599 | -0.05(-0.94%) |
Dec 14, 2023 | 4.989 | 5.055 | 4.974 | 5.046 | 959,548 | +0.07(+1.42%) |
Dec 13, 2023 | 4.872 | 4.975 | 4.834 | 4.975 | 989,911 | +0.11(+2.33%) |
Dec 12, 2023 | 4.890 | 4.890 | 4.853 | 4.862 | 527,633 | -0.02(-0.39%) |
Dec 11, 2023 | 4.900 | 4.909 | 4.862 | 4.881 | 771,390 | +0.00(+0.00%) |
Dec 08, 2023 | 4.872 | 4.890 | 4.871 | 4.881 | 441,549 | +0.01(+0.19%) |
Dec 07, 2023 | 4.815 | 4.881 | 4.806 | 4.872 | 608,872 | +0.05(+0.98%) |
Dec 06, 2023 | 4.825 | 4.843 | 4.806 | 4.825 | 516,201 | +0.01(+0.20%) |
Dec 05, 2023 | 4.787 | 4.815 | 4.759 | 4.815 | 874,030 | +0.04(+0.79%) |
Dec 04, 2023 | 4.806 | 4.815 | 4.759 | 4.777 | 995,021 | -0.03(-0.59%) |
Dec 01, 2023 | 4.768 | 4.806 | 4.759 | 4.806 | 808,101 | +0.07(+1.39%) |
Nov 30, 2023 | 4.721 | 4.749 | 4.712 | 4.740 | 565,073 | +0.01(+0.20%) |
Nov 29, 2023 | 4.693 | 4.740 | 4.693 | 4.730 | 867,120 | +0.04(+0.80%) |
Nov 28, 2023 | 4.759 | 4.759 | 4.693 | 4.693 | 1,350,977 | -0.07(-1.39%) |
Nov 27, 2023 | 4.787 | 4.787 | 4.749 | 4.759 | 412,902 | -0.02(-0.39%) |
Nov 24, 2023 | 4.759 | 4.777 | 4.749 | 4.777 | 251,465 | +0.04(+0.80%) |
Nov 22, 2023 | 4.740 | 4.768 | 4.740 | 4.740 | 406,395 | +0.00(+0.00%) |
Nov 21, 2023 | 4.759 | 4.768 | 4.740 | 4.740 | 321,069 | -0.03(-0.59%) |
Nov 20, 2023 | 4.749 | 4.777 | 4.740 | 4.768 | 336,862 | +0.02(+0.40%) |
Nov 17, 2023 | 4.711 | 4.749 | 4.702 | 4.749 | 340,295 | +0.05(+1.00%) |
Nov 16, 2023 | 4.730 | 4.737 | 4.702 | 4.702 | 428,134 | -0.03(-0.60%) |
Nov 15, 2023 | 4.749 | 4.756 | 4.711 | 4.730 | 698,818 | -0.03(-0.59%) |
Nov 14, 2023 | 4.721 | 4.768 | 4.721 | 4.759 | 614,177 | +0.05(+1.08%) |
Nov 13, 2023 | 4.680 | 4.708 | 4.670 | 4.708 | 428,737 | +0.04(+0.80%) |
Nov 10, 2023 | 4.670 | 4.689 | 4.661 | 4.670 | 575,411 | +0.00(+0.00%) |
Nov 09, 2023 | 4.698 | 4.726 | 4.661 | 4.670 | 504,597 | -0.03(-0.60%) |
Nov 08, 2023 | 4.745 | 4.745 | 4.698 | 4.698 | 478,463 | -0.04(-0.79%) |
Nov 07, 2023 | 4.717 | 4.748 | 4.717 | 4.736 | 466,500 | +0.02(+0.40%) |
Nov 06, 2023 | 4.754 | 4.773 | 4.708 | 4.717 | 564,358 | -0.04(-0.78%) |
Nov 03, 2023 | 4.745 | 4.782 | 4.726 | 4.754 | 988,483 | +0.04(+0.79%) |
Nov 02, 2023 | 4.661 | 4.726 | 4.642 | 4.717 | 853,814 | +0.07(+1.61%) |
Nov 01, 2023 | 4.587 | 4.642 | 4.587 | 4.642 | 724,813 | +0.08(+1.84%) |
Oct 31, 2023 | 4.568 | 4.587 | 4.552 | 4.559 | 839,288 | +0.01(+0.20%) |
Oct 30, 2023 | 4.521 | 4.559 | 4.521 | 4.549 | 427,728 | +0.05(+1.04%) |
Oct 27, 2023 | 4.577 | 4.582 | 4.493 | 4.503 | 557,205 | -0.04(-0.82%) |
Oct 26, 2023 | 4.540 | 4.559 | 4.535 | 4.540 | 356,908 | +0.00(+0.00%) |
Oct 25, 2023 | 4.549 | 4.568 | 4.531 | 4.540 | 1,150,666 | -0.02(-0.41%) |
Oct 24, 2023 | 4.568 | 4.587 | 4.559 | 4.559 | 679,174 | +0.01(+0.20%) |
Oct 23, 2023 | 4.540 | 4.577 | 4.531 | 4.549 | 517,589 | +0.01(+0.21%) |
Oct 20, 2023 | 4.531 | 4.559 | 4.521 | 4.540 | 660,142 | +0.01(+0.21%) |
Oct 19, 2023 | 4.577 | 4.577 | 4.531 | 4.531 | 783,543 | -0.02(-0.41%) |
Oct 18, 2023 | 4.624 | 4.624 | 4.549 | 4.549 | 855,159 | -0.07(-1.61%) |
Oct 17, 2023 | 4.614 | 4.633 | 4.596 | 4.624 | 492,408 | +0.01(+0.20%) |
Oct 16, 2023 | 4.633 | 4.652 | 4.596 | 4.614 | 672,176 | -0.01(-0.20%) |
Oct 13, 2023 | 4.652 | 4.661 | 4.624 | 4.624 | 287,523 | -0.03(-0.60%) |
Oct 12, 2023 | 4.670 | 4.670 | 4.633 | 4.652 | 416,601 | +0.00(+0.08%) |
Oct 11, 2023 | 4.657 | 4.676 | 4.620 | 4.648 | 419,055 | +0.01(+0.20%) |
Oct 10, 2023 | 4.611 | 4.657 | 4.611 | 4.639 | 573,604 | +0.02(+0.40%) |
Oct 09, 2023 | 4.602 | 4.630 | 4.593 | 4.620 | 456,070 | +0.00(+0.00%) |
Oct 06, 2023 | 4.611 | 4.620 | 4.593 | 4.620 | 480,033 | +0.01(+0.20%) |
Oct 05, 2023 | 4.630 | 4.639 | 4.583 | 4.611 | 448,957 | -0.01(-0.20%) |
Oct 04, 2023 | 4.556 | 4.630 | 4.537 | 4.620 | 984,509 | +0.08(+1.83%) |
Oct 03, 2023 | 4.574 | 4.584 | 4.537 | 4.537 | 552,097 | -0.06(-1.20%) |
Oct 02, 2023 | 4.666 | 4.676 | 4.574 | 4.593 | 1,260,604 | -0.07(-1.58%) |
Sep 29, 2023 | 4.713 | 4.722 | 4.666 | 4.666 | 900,857 | -0.02(-0.39%) |
Sep 28, 2023 | 4.676 | 4.703 | 4.657 | 4.685 | 589,464 | +0.01(+0.20%) |
Sep 27, 2023 | 4.703 | 4.713 | 4.648 | 4.676 | 594,532 | -0.02(-0.39%) |
Sep 26, 2023 | 4.722 | 4.722 | 4.676 | 4.694 | 638,445 | -0.03(-0.59%) |
Sep 25, 2023 | 4.713 | 4.713 | 4.694 | 4.722 | 394,871 | +0.00(+0.00%) |
Sep 22, 2023 | 4.713 | 4.740 | 4.703 | 4.722 | 647,082 | +0.03(+0.59%) |
Sep 21, 2023 | 4.703 | 4.722 | 4.694 | 4.694 | 623,504 | -0.02(-0.39%) |
Sep 20, 2023 | 4.703 | 4.722 | 4.685 | 4.713 | 502,893 | +0.02(+0.39%) |
Sep 19, 2023 | 4.685 | 4.703 | 4.674 | 4.694 | 380,059 | +0.00(+0.00%) |
Sep 18, 2023 | 4.666 | 4.703 | 4.662 | 4.694 | 501,096 | +0.03(+0.59%) |
Sep 15, 2023 | 4.666 | 4.694 | 4.666 | 4.666 | 652,207 | -0.03(-0.59%) |
Sep 14, 2023 | 4.703 | 4.713 | 4.676 | 4.694 | 627,957 | +0.02(+0.47%) |
Sep 13, 2023 | 4.690 | 4.708 | 4.672 | 4.672 | 1,054,358 | -0.01(-0.20%) |
Sep 12, 2023 | 4.663 | 4.681 | 4.663 | 4.681 | 759,641 | +0.03(+0.59%) |
Sep 11, 2023 | 4.663 | 4.677 | 4.645 | 4.654 | 550,511 | -0.02(-0.39%) |
Sep 08, 2023 | 4.672 | 4.681 | 4.654 | 4.672 | 301,687 | +0.01(+0.20%) |
Sep 07, 2023 | 4.645 | 4.672 | 4.636 | 4.663 | 442,358 | +0.00(+0.00%) |
Sep 06, 2023 | 4.672 | 4.677 | 4.636 | 4.663 | 722,918 | -0.01(-0.20%) |
Sep 05, 2023 | 4.690 | 4.690 | 4.654 | 4.672 | 628,381 | +0.00(+0.00%) |
Sep 01, 2023 | 4.690 | 4.690 | 4.654 | 4.672 | 542,853 | +0.03(+0.59%) |
Aug 31, 2023 | 4.690 | 4.699 | 4.636 | 4.645 | 891,078 | -0.05(-0.97%) |
Aug 30, 2023 | 4.690 | 4.699 | 4.681 | 4.690 | 483,883 | +0.01(+0.19%) |
Aug 29, 2023 | 4.663 | 4.690 | 4.640 | 4.681 | 769,958 | +0.02(+0.39%) |
Aug 28, 2023 | 4.681 | 4.681 | 4.645 | 4.663 | 530,710 | +0.00(+0.00%) |
Aug 25, 2023 | 4.672 | 4.672 | 4.636 | 4.663 | 282,038 | -0.01(-0.20%) |
Aug 24, 2023 | 4.681 | 4.681 | 4.645 | 4.672 | 240,181 | +0.01(+0.20%) |
Aug 23, 2023 | 4.636 | 4.663 | 4.626 | 4.663 | 517,573 | +0.05(+0.99%) |
Aug 22, 2023 | 4.645 | 4.645 | 4.608 | 4.617 | 279,433 | -0.01(-0.20%) |
Aug 21, 2023 | 4.636 | 4.636 | 4.608 | 4.626 | 460,210 | +0.04(+0.80%) |
Aug 18, 2023 | 4.608 | 4.625 | 4.590 | 4.590 | 499,092 | -0.02(-0.40%) |
Aug 17, 2023 | 4.626 | 4.636 | 4.590 | 4.608 | 258,013 | +0.00(+0.00%) |
Aug 16, 2023 | 4.626 | 4.636 | 4.608 | 4.608 | 267,406 | -0.02(-0.39%) |
Aug 15, 2023 | 4.645 | 4.654 | 4.608 | 4.626 | 272,917 | -0.03(-0.59%) |
Aug 14, 2023 | 4.654 | 4.667 | 4.622 | 4.654 | 411,711 | +0.03(+0.54%) |
Aug 11, 2023 | 4.638 | 4.647 | 4.611 | 4.629 | 504,085 | -0.02(-0.39%) |
Aug 10, 2023 | 4.629 | 4.656 | 4.613 | 4.647 | 1,210,556 | +0.06(+1.38%) |
Aug 09, 2023 | 4.592 | 4.615 | 4.574 | 4.583 | 613,122 | +0.00(+0.00%) |
Aug 08, 2023 | 4.574 | 4.583 | 4.565 | 4.583 | 544,477 | +0.00(+0.00%) |
Aug 07, 2023 | 4.565 | 4.592 | 4.565 | 4.583 | 445,973 | +0.03(+0.60%) |
Aug 04, 2023 | 4.565 | 4.574 | 4.529 | 4.556 | 815,001 | +0.02(+0.40%) |
Aug 03, 2023 | 4.538 | 4.565 | 4.529 | 4.538 | 436,028 | -0.01(-0.20%) |
Aug 02, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 441,228 | -0.02(-0.40%) |
Aug 01, 2023 | 4.602 | 4.609 | 4.556 | 4.565 | 950,752 | -0.03(-0.59%) |
Jul 31, 2023 | 4.583 | 4.602 | 4.574 | 4.592 | 703,351 | +0.01(+0.20%) |
Jul 28, 2023 | 4.565 | 4.583 | 4.556 | 4.583 | 392,571 | +0.04(+0.80%) |
Jul 27, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 454,734 | +0.00(+0.00%) |
Jul 26, 2023 | 4.538 | 4.565 | 4.538 | 4.547 | 549,454 | +0.00(+0.00%) |
Jul 25, 2023 | 4.565 | 4.574 | 4.538 | 4.547 | 394,985 | -0.01(-0.20%) |
Jul 24, 2023 | 4.556 | 4.574 | 4.529 | 4.556 | 393,431 | +0.01(+0.20%) |
Jul 21, 2023 | 4.547 | 4.556 | 4.538 | 4.547 | 288,609 | +0.03(+0.60%) |
Jul 20, 2023 | 4.511 | 4.538 | 4.502 | 4.520 | 633,366 | +0.00(+0.00%) |
Jul 19, 2023 | 4.565 | 4.565 | 4.502 | 4.520 | 1,069,525 | -0.04(-0.79%) |
Jul 18, 2023 | 4.574 | 4.592 | 4.556 | 4.556 | 568,925 | -0.05(-0.98%) |
Jul 17, 2023 | 4.565 | 4.602 | 4.547 | 4.602 | 494,064 | +0.05(+0.99%) |
Jul 14, 2023 | 4.565 | 4.583 | 4.538 | 4.556 | 489,874 | -0.02(-0.40%) |
Jul 13, 2023 | 4.583 | 4.592 | 4.556 | 4.574 | 408,269 | +0.02(+0.55%) |
Jul 12, 2023 | 4.559 | 4.594 | 4.550 | 4.550 | 636,723 | +0.00(+0.00%) |
Jul 11, 2023 | 4.550 | 4.550 | 4.532 | 4.550 | 311,700 | +0.03(+0.59%) |
Jul 10, 2023 | 4.523 | 4.559 | 4.496 | 4.523 | 687,603 | +0.03(+0.60%) |
Jul 07, 2023 | 4.451 | 4.514 | 4.451 | 4.496 | 444,494 | +0.04(+0.80%) |
Jul 06, 2023 | 4.505 | 4.514 | 4.460 | 4.460 | 446,995 | -0.06(-1.39%) |
Jul 05, 2023 | 4.523 | 4.541 | 4.514 | 4.523 | 286,340 | -0.02(-0.39%) |
Jul 03, 2023 | 4.523 | 4.559 | 4.514 | 4.541 | 375,802 | +0.02(+0.40%) |
Jun 30, 2023 | 4.487 | 4.523 | 4.469 | 4.523 | 515,895 | +0.05(+1.20%) |
Jun 29, 2023 | 4.460 | 4.496 | 4.442 | 4.469 | 740,928 | +0.01(+0.20%) |
Jun 28, 2023 | 4.433 | 4.469 | 4.433 | 4.460 | 408,760 | +0.02(+0.40%) |
Jun 27, 2023 | 4.424 | 4.460 | 4.424 | 4.442 | 368,778 | +0.02(+0.40%) |
Jun 26, 2023 | 4.433 | 4.451 | 4.406 | 4.424 | 440,738 | +0.01(+0.20%) |
Jun 23, 2023 | 4.424 | 4.442 | 4.410 | 4.415 | 335,009 | -0.01(-0.20%) |
Jun 22, 2023 | 4.442 | 4.451 | 4.406 | 4.424 | 1,010,042 | -0.02(-0.40%) |
Jun 21, 2023 | 4.460 | 4.478 | 4.433 | 4.442 | 386,983 | -0.01(-0.20%) |
Jun 20, 2023 | 4.487 | 4.496 | 4.433 | 4.451 | 635,617 | -0.04(-0.80%) |
Jun 16, 2023 | 4.523 | 4.523 | 4.487 | 4.487 | 352,978 | -0.03(-0.60%) |
Jun 15, 2023 | 4.460 | 4.532 | 4.433 | 4.514 | 1,028,153 | +0.05(+1.20%) |
Jun 14, 2023 | 4.478 | 4.496 | 4.451 | 4.460 | 656,243 | +0.01(+0.15%) |
Jun 13, 2023 | 4.436 | 4.471 | 4.431 | 4.453 | 399,373 | +0.04(+0.80%) |
Jun 12, 2023 | 4.391 | 4.427 | 4.373 | 4.418 | 198,880 | +0.04(+0.81%) |
Jun 09, 2023 | 4.382 | 4.409 | 4.373 | 4.382 | 361,212 | +0.00(+0.00%) |
Jun 08, 2023 | 4.391 | 4.415 | 4.382 | 4.382 | 470,320 | -0.02(-0.40%) |
Jun 07, 2023 | 4.400 | 4.426 | 4.396 | 4.400 | 223,313 | +0.00(+0.00%) |
Jun 06, 2023 | 4.365 | 4.409 | 4.365 | 4.400 | 292,306 | +0.04(+0.81%) |
Jun 05, 2023 | 4.382 | 4.400 | 4.365 | 4.365 | 250,374 | -0.01(-0.20%) |
Jun 02, 2023 | 4.400 | 4.400 | 4.373 | 4.373 | 357,954 | +0.00(+0.00%) |
Jun 01, 2023 | 4.382 | 4.409 | 4.365 | 4.373 | 681,874 | +0.02(+0.41%) |
May 31, 2023 | 4.347 | 4.373 | 4.338 | 4.356 | 504,302 | +0.00(+0.00%) |
May 30, 2023 | 4.311 | 4.356 | 4.311 | 4.356 | 485,971 | +0.05(+1.24%) |
May 26, 2023 | 4.302 | 4.320 | 4.296 | 4.302 | 406,288 | +0.00(+0.00%) |
May 25, 2023 | 4.311 | 4.329 | 4.285 | 4.302 | 393,424 | -0.02(-0.41%) |
May 24, 2023 | 4.338 | 4.338 | 4.316 | 4.320 | 601,934 | -0.02(-0.41%) |
May 23, 2023 | 4.365 | 4.365 | 4.329 | 4.338 | 417,792 | -0.03(-0.61%) |
May 22, 2023 | 4.356 | 4.373 | 4.338 | 4.365 | 517,248 | +0.01(+0.20%) |
May 19, 2023 | 4.382 | 4.400 | 4.356 | 4.356 | 410,383 | -0.02(-0.41%) |
May 18, 2023 | 4.391 | 4.408 | 4.356 | 4.373 | 392,049 | -0.01(-0.20%) |
May 17, 2023 | 4.409 | 4.409 | 4.382 | 4.382 | 219,952 | +0.00(+0.00%) |
May 16, 2023 | 4.409 | 4.418 | 4.373 | 4.382 | 162,889 | -0.02(-0.40%) |
May 15, 2023 | 4.391 | 4.409 | 4.373 | 4.400 | 350,275 | +0.01(+0.20%) |
May 12, 2023 | 4.436 | 4.462 | 4.391 | 4.391 | 388,442 | -0.03(-0.65%) |
May 11, 2023 | 4.411 | 4.420 | 4.394 | 4.420 | 491,292 | +0.03(+0.60%) |
May 10, 2023 | 4.429 | 4.438 | 4.376 | 4.394 | 346,691 | +0.00(+0.00%) |
May 09, 2023 | 4.402 | 4.411 | 4.385 | 4.394 | 312,689 | +0.02(+0.40%) |
May 08, 2023 | 4.420 | 4.420 | 4.376 | 4.376 | 380,427 | -0.04(-0.99%) |
May 05, 2023 | 4.438 | 4.446 | 4.411 | 4.420 | 337,524 | +0.01(+0.20%) |
May 04, 2023 | 4.402 | 4.411 | 4.376 | 4.411 | 422,430 | +0.02(+0.40%) |
May 03, 2023 | 4.411 | 4.429 | 4.394 | 4.394 | 221,057 | -0.01(-0.20%) |
May 02, 2023 | 4.473 | 4.473 | 4.385 | 4.402 | 512,633 | -0.06(-1.38%) |
May 01, 2023 | 4.473 | 4.490 | 4.455 | 4.464 | 453,144 | +0.00(+0.00%) |
Apr 28, 2023 | 4.446 | 4.473 | 4.438 | 4.464 | 411,872 | +0.02(+0.40%) |
Apr 27, 2023 | 4.429 | 4.455 | 4.411 | 4.446 | 308,093 | +0.03(+0.60%) |
Apr 26, 2023 | 4.429 | 4.438 | 4.411 | 4.420 | 193,965 | -0.02(-0.40%) |
Apr 25, 2023 | 4.464 | 4.464 | 4.429 | 4.438 | 418,351 | -0.03(-0.59%) |
Apr 24, 2023 | 4.455 | 4.464 | 4.438 | 4.464 | 286,355 | +0.03(+0.59%) |
Apr 21, 2023 | 4.455 | 4.455 | 4.431 | 4.438 | 485,341 | -0.03(-0.59%) |
Apr 20, 2023 | 4.446 | 4.464 | 4.429 | 4.464 | 365,919 | +0.02(+0.40%) |
Apr 19, 2023 | 4.429 | 4.455 | 4.429 | 4.446 | 253,924 | +0.00(+0.00%) |
Apr 18, 2023 | 4.438 | 4.455 | 4.438 | 4.446 | 347,301 | +0.01(+0.20%) |
Apr 17, 2023 | 4.438 | 4.455 | 4.420 | 4.438 | 380,741 | +0.02(+0.40%) |
Apr 14, 2023 | 4.455 | 4.464 | 4.411 | 4.420 | 361,194 | -0.02(-0.40%) |
Apr 13, 2023 | 4.464 | 4.490 | 4.429 | 4.438 | 825,533 | -0.01(-0.25%) |
Apr 12, 2023 | 4.449 | 4.466 | 4.422 | 4.449 | 433,343 | +0.03(+0.59%) |
Apr 11, 2023 | 4.422 | 4.431 | 4.405 | 4.422 | 420,590 | +0.03(+0.59%) |
Apr 10, 2023 | 4.370 | 4.405 | 4.370 | 4.396 | 706,072 | +0.02(+0.40%) |
Apr 06, 2023 | 4.405 | 4.405 | 4.353 | 4.379 | 979,583 | +0.00(+0.00%) |
Apr 05, 2023 | 4.414 | 4.414 | 4.348 | 4.379 | 938,788 | -0.01(-0.20%) |
Apr 04, 2023 | 4.449 | 4.470 | 4.388 | 4.388 | 771,346 | -0.07(-1.56%) |
Apr 03, 2023 | 4.475 | 4.518 | 4.449 | 4.457 | 896,860 | +0.01(+0.20%) |
Mar 31, 2023 | 4.457 | 4.483 | 4.440 | 4.449 | 812,984 | -0.02(-0.39%) |
Mar 30, 2023 | 4.440 | 4.492 | 4.422 | 4.466 | 309,704 | +0.04(+0.98%) |
Mar 29, 2023 | 4.405 | 4.422 | 4.396 | 4.422 | 243,463 | +0.04(+0.99%) |
Mar 28, 2023 | 4.405 | 4.431 | 4.370 | 4.379 | 277,858 | -0.03(-0.59%) |
Mar 27, 2023 | 4.353 | 4.405 | 4.353 | 4.405 | 494,012 | +0.08(+1.81%) |
Mar 24, 2023 | 4.370 | 4.388 | 4.327 | 4.327 | 293,059 | -0.03(-0.60%) |
Mar 23, 2023 | 4.388 | 4.422 | 4.353 | 4.353 | 226,446 | -0.02(-0.40%) |
Mar 22, 2023 | 4.362 | 4.405 | 4.353 | 4.370 | 536,013 | +0.03(+0.80%) |
Mar 21, 2023 | 4.327 | 4.362 | 4.301 | 4.335 | 421,563 | +0.04(+1.01%) |
Mar 20, 2023 | 4.292 | 4.301 | 4.257 | 4.292 | 1,135,245 | +0.03(+0.82%) |
Mar 17, 2023 | 4.301 | 4.301 | 4.240 | 4.257 | 990,381 | -0.04(-1.01%) |
Mar 16, 2023 | 4.301 | 4.327 | 4.292 | 4.301 | 864,847 | -0.01(-0.20%) |
Mar 15, 2023 | 4.318 | 4.351 | 4.305 | 4.309 | 1,073,247 | -0.04(-1.00%) |
Mar 14, 2023 | 4.388 | 4.414 | 4.344 | 4.353 | 578,440 | +0.04(+0.96%) |
Mar 13, 2023 | 4.441 | 4.441 | 4.311 | 4.311 | 1,440,698 | -0.14(-3.10%) |
Mar 10, 2023 | 4.553 | 4.553 | 4.424 | 4.449 | 888,770 | -0.09(-2.09%) |
Mar 09, 2023 | 4.630 | 4.648 | 4.536 | 4.544 | 754,903 | -0.09(-2.04%) |
Mar 08, 2023 | 4.656 | 4.665 | 4.630 | 4.639 | 329,096 | +0.00(+0.00%) |
Mar 07, 2023 | 4.674 | 4.682 | 4.635 | 4.639 | 298,488 | -0.02(-0.37%) |
Mar 06, 2023 | 4.613 | 4.656 | 4.605 | 4.656 | 509,208 | +0.06(+1.31%) |
Mar 03, 2023 | 4.596 | 4.612 | 4.588 | 4.596 | 341,044 | -0.01(-0.19%) |
Mar 02, 2023 | 4.622 | 4.630 | 4.587 | 4.605 | 307,176 | -0.02(-0.37%) |