Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 23, 2024 | 10.99 | 11.00 | 10.98 | 10.99 | 4,067,013 | +0.01(+0.09%) |
Feb 22, 2024 | 10.98 | 11.00 | 10.98 | 10.98 | 2,924,499 | +0.01(+0.09%) |
Feb 21, 2024 | 10.97 | 10.98 | 10.97 | 10.97 | 1,185,337 | -0.01(-0.09%) |
Feb 20, 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 1,651,945 | +0.02(+0.18%) |
Feb 16, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 1,189,562 | +0.00(+0.00%) |
Feb 15, 2024 | 10.97 | 10.98 | 10.96 | 10.96 | 1,365,481 | -0.01(-0.09%) |
Feb 14, 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 858,524 | +0.01(+0.05%) |
Feb 13, 2024 | 10.96 | 10.97 | 10.95 | 10.96 | 2,010,151 | -0.01(-0.05%) |
Feb 12, 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 1,411,272 | +0.02(+0.18%) |
Feb 09, 2024 | 10.96 | 10.97 | 10.95 | 10.95 | 4,040,531 | -0.01(-0.09%) |
Feb 08, 2024 | 10.95 | 10.97 | 10.95 | 10.96 | 915,082 | +0.01(+0.09%) |
Feb 07, 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 575,810 | +0.00(+0.00%) |
Feb 06, 2024 | 10.95 | 10.96 | 10.95 | 10.95 | 2,594,113 | +0.00(+0.00%) |
Feb 05, 2024 | 10.95 | 10.96 | 10.94 | 10.95 | 1,284,039 | +0.00(+0.00%) |
Feb 02, 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 884,342 | +0.01(+0.09%) |
Feb 01, 2024 | 10.94 | 10.96 | 10.94 | 10.94 | 1,182,686 | +0.00(+0.00%) |
Jan 31, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 928,412 | -0.01(-0.09%) |
Jan 30, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 4,966,248 | +0.00(+0.00%) |
Jan 29, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 1,012,843 | +0.01(+0.09%) |
Jan 26, 2024 | 10.94 | 10.95 | 10.94 | 10.94 | 572,056 | +0.00(+0.00%) |
Jan 25, 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 1,869,196 | +0.00(+0.00%) |
Jan 24, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 3,318,562 | -0.01(-0.09%) |
Jan 23, 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 2,707,674 | +0.02(+0.18%) |
Jan 22, 2024 | 10.94 | 10.96 | 10.93 | 10.93 | 1,131,181 | -0.01(-0.09%) |
Jan 19, 2024 | 10.93 | 10.94 | 10.91 | 10.94 | 1,463,344 | +0.01(+0.09%) |
Jan 18, 2024 | 10.92 | 10.93 | 10.91 | 10.93 | 1,360,784 | +0.01(+0.09%) |
Jan 17, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 397,196 | +0.01(+0.09%) |
Jan 16, 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 942,063 | -0.01(-0.09%) |
Jan 12, 2024 | 10.92 | 10.92 | 10.90 | 10.92 | 474,615 | +0.01(+0.09%) |
Jan 11, 2024 | 10.91 | 10.92 | 10.90 | 10.91 | 3,857,888 | +0.01(+0.09%) |
Jan 10, 2024 | 10.90 | 10.94 | 10.90 | 10.90 | 4,468,653 | +0.00(+0.00%) |
Jan 09, 2024 | 10.88 | 10.91 | 10.88 | 10.90 | 1,636,097 | +0.00(+0.00%) |
Jan 08, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 2,011,459 | +0.01(+0.09%) |
Jan 05, 2024 | 10.89 | 10.90 | 10.88 | 10.89 | 2,594,375 | +0.00(+0.00%) |
Jan 04, 2024 | 10.88 | 10.94 | 10.87 | 10.89 | 3,698,817 | +0.02(+0.18%) |
Jan 03, 2024 | 10.89 | 10.90 | 10.86 | 10.87 | 4,987,722 | -0.02(-0.18%) |
Jan 02, 2024 | 10.87 | 10.90 | 10.86 | 10.89 | 5,381,692 | +0.01(+0.09%) |
Dec 29, 2023 | 10.91 | 10.92 | 10.88 | 10.88 | 1,754,706 | -0.03(-0.27%) |
Dec 28, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 1,703,833 | +0.03(+0.28%) |
Dec 27, 2023 | 10.92 | 10.93 | 10.88 | 10.88 | 797,438 | -0.03(-0.27%) |
Dec 26, 2023 | 10.93 | 10.94 | 10.91 | 10.91 | 1,041,335 | -0.01(-0.09%) |
Dec 22, 2023 | 10.93 | 10.93 | 10.91 | 10.92 | 745,743 | -0.03(-0.27%) |
Dec 21, 2023 | 10.91 | 10.95 | 10.90 | 10.95 | 1,545,981 | +0.04(+0.37%) |
Dec 20, 2023 | 10.88 | 10.93 | 10.86 | 10.91 | 3,211,824 | +0.02(+0.18%) |
Dec 19, 2023 | 10.89 | 10.90 | 10.88 | 10.89 | 1,255,484 | +0.00(+0.00%) |
Dec 18, 2023 | 10.87 | 10.89 | 10.85 | 10.89 | 1,691,187 | +0.03(+0.28%) |
Dec 15, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 3,567,320 | -0.02(-0.18%) |
Dec 14, 2023 | 10.89 | 10.90 | 10.86 | 10.88 | 4,505,347 | -0.01(-0.09%) |
Dec 13, 2023 | 10.87 | 10.89 | 10.86 | 10.89 | 2,440,708 | +0.02(+0.18%) |
Dec 12, 2023 | 10.89 | 10.89 | 10.86 | 10.87 | 2,149,740 | -0.02(-0.18%) |
Dec 11, 2023 | 10.86 | 10.89 | 10.86 | 10.89 | 1,911,583 | +0.03(+0.28%) |
Dec 08, 2023 | 10.88 | 10.89 | 10.86 | 10.86 | 2,891,900 | -0.01(-0.09%) |
Dec 07, 2023 | 10.86 | 10.88 | 10.86 | 10.87 | 5,523,105 | +0.00(+0.00%) |
Dec 06, 2023 | 10.90 | 10.93 | 10.85 | 10.87 | 7,222,529 | -0.04(-0.37%) |
Dec 05, 2023 | 10.89 | 10.93 | 10.88 | 10.91 | 2,996,316 | +0.02(+0.18%) |
Dec 04, 2023 | 10.94 | 10.94 | 10.88 | 10.89 | 3,640,079 | -0.06(-0.55%) |
Dec 01, 2023 | 10.92 | 10.95 | 10.91 | 10.95 | 5,633,468 | +0.01(+0.09%) |
Nov 30, 2023 | 10.91 | 10.94 | 10.90 | 10.94 | 9,010,482 | -0.02(-0.18%) |
Nov 29, 2023 | 10.88 | 11.10 | 10.84 | 10.96 | 34,881,364 | +2.46(+28.94%) |
Nov 28, 2023 | 8.410 | 8.560 | 8.325 | 8.500 | 1,317,290 | +0.07(+0.83%) |
Nov 27, 2023 | 8.620 | 8.620 | 8.420 | 8.430 | 1,831,862 | -0.23(-2.66%) |
Nov 24, 2023 | 8.570 | 8.690 | 8.500 | 8.660 | 535,570 | +0.09(+1.05%) |
Nov 22, 2023 | 8.500 | 8.650 | 8.455 | 8.570 | 1,581,148 | +0.12(+1.42%) |
Nov 21, 2023 | 8.360 | 8.500 | 8.299 | 8.450 | 1,222,459 | +0.04(+0.48%) |
Nov 20, 2023 | 8.280 | 8.600 | 8.220 | 8.410 | 1,738,779 | +0.21(+2.56%) |
Nov 17, 2023 | 8.200 | 8.330 | 8.060 | 8.200 | 2,440,877 | +0.07(+0.86%) |
Nov 16, 2023 | 7.920 | 8.140 | 7.820 | 8.130 | 1,811,934 | +0.17(+2.14%) |
Nov 15, 2023 | 8.000 | 8.020 | 7.810 | 7.960 | 1,749,711 | -0.07(-0.87%) |
Nov 14, 2023 | 7.870 | 8.030 | 7.840 | 8.030 | 2,142,992 | +0.20(+2.55%) |
Nov 13, 2023 | 8.140 | 8.140 | 7.720 | 7.830 | 2,872,755 | -0.26(-3.21%) |
Nov 10, 2023 | 8.050 | 8.140 | 7.890 | 8.090 | 1,696,144 | +0.10(+1.25%) |
Nov 09, 2023 | 8.000 | 8.030 | 7.810 | 7.990 | 2,988,822 | +0.03(+0.38%) |
Nov 08, 2023 | 8.000 | 8.030 | 7.704 | 7.960 | 2,760,013 | +0.00(+0.00%) |
Nov 07, 2023 | 7.590 | 8.400 | 7.500 | 7.960 | 7,876,886 | +1.49(+23.03%) |
Nov 06, 2023 | 6.540 | 6.570 | 6.335 | 6.470 | 1,696,255 | -0.04(-0.61%) |
Nov 03, 2023 | 6.500 | 6.660 | 6.460 | 6.510 | 1,768,038 | +0.08(+1.24%) |
Nov 02, 2023 | 6.410 | 6.505 | 6.400 | 6.430 | 1,074,466 | +0.13(+2.06%) |
Nov 01, 2023 | 6.450 | 6.450 | 6.210 | 6.300 | 1,611,999 | -0.15(-2.33%) |
Oct 31, 2023 | 6.510 | 6.540 | 6.315 | 6.450 | 1,214,142 | -0.08(-1.23%) |
Oct 30, 2023 | 6.580 | 6.705 | 6.510 | 6.530 | 1,036,315 | +0.03(+0.46%) |
Oct 27, 2023 | 6.640 | 6.650 | 6.480 | 6.500 | 1,065,913 | -0.07(-1.07%) |
Oct 26, 2023 | 6.520 | 6.640 | 6.465 | 6.570 | 934,626 | +0.09(+1.39%) |
Oct 25, 2023 | 6.680 | 6.700 | 6.430 | 6.480 | 1,166,180 | -0.24(-3.57%) |
Oct 24, 2023 | 6.660 | 6.830 | 6.660 | 6.720 | 749,118 | +0.08(+1.20%) |
Oct 23, 2023 | 6.700 | 6.775 | 6.620 | 6.640 | 732,407 | -0.10(-1.48%) |
Oct 20, 2023 | 6.810 | 6.870 | 6.680 | 6.740 | 617,573 | -0.05(-0.74%) |
Oct 19, 2023 | 6.850 | 6.995 | 6.785 | 6.790 | 839,145 | -0.09(-1.31%) |
Oct 18, 2023 | 7.020 | 7.070 | 6.820 | 6.880 | 1,920,460 | -0.20(-2.82%) |
Oct 17, 2023 | 6.770 | 7.120 | 6.770 | 7.080 | 1,487,995 | +0.28(+4.12%) |
Oct 16, 2023 | 6.590 | 6.840 | 6.600 | 6.800 | 885,073 | +0.25(+3.82%) |
Oct 13, 2023 | 6.680 | 6.750 | 6.510 | 6.550 | 1,856,791 | -0.16(-2.38%) |
Oct 12, 2023 | 6.830 | 6.890 | 6.640 | 6.710 | 1,496,958 | -0.11(-1.61%) |
Oct 11, 2023 | 6.850 | 6.890 | 6.665 | 6.820 | 928,944 | +0.13(+1.94%) |
Oct 10, 2023 | 6.350 | 6.720 | 6.350 | 6.690 | 2,177,684 | +0.28(+4.37%) |
Oct 09, 2023 | 6.240 | 6.440 | 6.150 | 6.410 | 638,856 | +0.12(+1.91%) |
Oct 06, 2023 | 6.160 | 6.340 | 6.145 | 6.290 | 566,099 | +0.08(+1.29%) |
Oct 05, 2023 | 6.250 | 6.330 | 6.155 | 6.210 | 998,869 | -0.02(-0.32%) |
Oct 04, 2023 | 6.030 | 6.250 | 6.005 | 6.230 | 799,784 | +0.23(+3.83%) |
Oct 03, 2023 | 6.130 | 6.150 | 5.965 | 6.000 | 664,959 | -0.15(-2.44%) |
Oct 02, 2023 | 6.250 | 6.270 | 6.130 | 6.150 | 742,131 | -0.11(-1.76%) |
Sep 29, 2023 | 6.290 | 6.370 | 6.220 | 6.260 | 1,077,297 | +0.00(+0.00%) |
Sep 28, 2023 | 6.280 | 6.425 | 6.170 | 6.260 | 984,577 | -0.03(-0.48%) |
Sep 27, 2023 | 6.070 | 6.340 | 6.070 | 6.290 | 644,671 | +0.22(+3.62%) |
Sep 26, 2023 | 6.010 | 6.145 | 5.980 | 6.070 | 759,585 | +0.07(+1.17%) |
Sep 25, 2023 | 5.960 | 6.010 | 5.970 | 6.000 | 643,959 | +0.02(+0.33%) |
Sep 22, 2023 | 5.930 | 6.055 | 5.930 | 5.980 | 757,431 | +0.07(+1.18%) |
Sep 21, 2023 | 6.020 | 6.025 | 5.900 | 5.910 | 934,473 | -0.16(-2.64%) |
Sep 20, 2023 | 6.250 | 6.280 | 6.060 | 6.070 | 851,291 | -0.17(-2.72%) |
Sep 19, 2023 | 6.240 | 6.290 | 6.155 | 6.240 | 609,767 | -0.03(-0.48%) |
Sep 18, 2023 | 6.390 | 6.430 | 6.230 | 6.270 | 721,842 | -0.16(-2.49%) |
Sep 15, 2023 | 6.390 | 6.455 | 6.165 | 6.430 | 2,742,877 | +0.05(+0.78%) |
Sep 14, 2023 | 6.410 | 6.510 | 6.355 | 6.380 | 965,173 | -0.01(-0.16%) |
Sep 13, 2023 | 6.550 | 6.605 | 6.390 | 6.390 | 640,727 | -0.18(-2.74%) |
Sep 12, 2023 | 6.460 | 6.640 | 6.440 | 6.570 | 591,794 | +0.09(+1.39%) |
Sep 11, 2023 | 6.440 | 6.620 | 6.440 | 6.480 | 818,566 | +0.07(+1.09%) |
Sep 08, 2023 | 6.500 | 6.500 | 6.320 | 6.410 | 963,796 | -0.02(-0.31%) |
Sep 07, 2023 | 6.830 | 6.830 | 6.420 | 6.430 | 1,473,746 | -0.40(-5.86%) |
Sep 06, 2023 | 6.870 | 6.920 | 6.792 | 6.830 | 710,102 | -0.07(-1.01%) |
Sep 05, 2023 | 6.920 | 6.960 | 6.870 | 6.900 | 999,075 | -0.04(-0.58%) |
Sep 01, 2023 | 6.790 | 6.950 | 6.710 | 6.940 | 1,087,285 | +0.17(+2.51%) |
Aug 31, 2023 | 6.690 | 6.855 | 6.620 | 6.770 | 1,471,485 | +0.07(+1.04%) |
Aug 30, 2023 | 6.620 | 6.850 | 6.540 | 6.700 | 1,420,933 | +0.10(+1.52%) |
Aug 29, 2023 | 6.450 | 6.600 | 6.450 | 6.600 | 1,299,240 | +0.13(+2.01%) |
Aug 28, 2023 | 6.430 | 6.560 | 6.410 | 6.470 | 668,951 | +0.08(+1.25%) |
Aug 25, 2023 | 6.550 | 6.550 | 6.250 | 6.390 | 1,450,794 | -0.07(-1.08%) |
Aug 24, 2023 | 6.600 | 6.600 | 6.450 | 6.460 | 874,916 | -0.08(-1.22%) |
Aug 23, 2023 | 6.450 | 6.570 | 6.380 | 6.540 | 1,312,459 | +0.13(+2.03%) |
Aug 22, 2023 | 6.270 | 6.570 | 6.260 | 6.410 | 3,573,860 | +0.14(+2.23%) |
Aug 21, 2023 | 6.200 | 6.320 | 6.170 | 6.270 | 769,548 | +0.07(+1.13%) |
Aug 18, 2023 | 6.130 | 6.255 | 6.030 | 6.200 | 641,032 | -0.02(-0.32%) |
Aug 17, 2023 | 6.450 | 6.450 | 6.200 | 6.220 | 729,296 | -0.21(-3.27%) |
Aug 16, 2023 | 6.390 | 6.475 | 6.320 | 6.430 | 1,188,798 | +0.03(+0.47%) |
Aug 15, 2023 | 6.320 | 6.405 | 6.280 | 6.400 | 814,255 | +0.08(+1.27%) |
Aug 14, 2023 | 6.200 | 6.360 | 6.150 | 6.320 | 946,998 | +0.06(+0.96%) |
Aug 11, 2023 | 6.270 | 6.390 | 6.220 | 6.260 | 1,901,987 | -0.06(-0.95%) |
Aug 10, 2023 | 6.270 | 6.340 | 6.222 | 6.320 | 832,880 | +0.08(+1.28%) |
Aug 09, 2023 | 6.490 | 6.500 | 6.230 | 6.240 | 1,161,564 | -0.28(-4.29%) |
Aug 08, 2023 | 6.440 | 6.540 | 6.400 | 6.520 | 965,666 | +0.07(+1.09%) |
Aug 07, 2023 | 6.550 | 6.565 | 6.372 | 6.450 | 1,256,302 | -0.10(-1.53%) |
Aug 04, 2023 | 6.320 | 6.600 | 6.235 | 6.550 | 2,663,118 | +0.28(+4.47%) |
Aug 03, 2023 | 6.150 | 6.400 | 5.960 | 6.270 | 2,981,298 | -0.13(-2.03%) |
Aug 02, 2023 | 6.900 | 7.000 | 6.210 | 6.400 | 7,334,017 | +0.82(+14.70%) |
Aug 01, 2023 | 5.640 | 5.755 | 5.401 | 5.580 | 2,646,238 | +0.10(+1.82%) |
Jul 31, 2023 | 5.600 | 5.710 | 5.420 | 5.480 | 1,609,130 | +0.08(+1.48%) |
Jul 28, 2023 | 5.320 | 5.450 | 5.320 | 5.400 | 931,917 | +0.10(+1.89%) |
Jul 27, 2023 | 5.420 | 5.500 | 5.290 | 5.300 | 1,039,226 | -0.08(-1.49%) |
Jul 26, 2023 | 5.270 | 5.400 | 5.230 | 5.380 | 931,650 | +0.10(+1.89%) |
Jul 25, 2023 | 5.190 | 5.310 | 5.160 | 5.280 | 941,937 | +0.08(+1.54%) |
Jul 24, 2023 | 5.200 | 5.205 | 5.060 | 5.200 | 672,288 | +0.02(+0.39%) |
Jul 21, 2023 | 5.000 | 5.260 | 4.940 | 5.180 | 1,856,076 | +0.21(+4.23%) |
Jul 20, 2023 | 4.920 | 5.000 | 4.890 | 4.970 | 1,199,051 | +0.01(+0.20%) |
Jul 19, 2023 | 4.950 | 5.000 | 4.910 | 4.960 | 515,682 | +0.01(+0.20%) |
Jul 18, 2023 | 4.960 | 5.005 | 4.940 | 4.950 | 419,081 | -0.01(-0.20%) |
Jul 17, 2023 | 4.960 | 5.015 | 4.890 | 4.960 | 479,924 | -0.01(-0.20%) |
Jul 14, 2023 | 5.120 | 5.210 | 4.950 | 4.970 | 544,086 | -0.15(-2.93%) |
Jul 13, 2023 | 5.230 | 5.250 | 5.110 | 5.120 | 576,964 | -0.06(-1.16%) |
Jul 12, 2023 | 5.240 | 5.290 | 5.140 | 5.180 | 1,072,430 | +0.01(+0.19%) |
Jul 11, 2023 | 4.950 | 5.205 | 4.950 | 5.170 | 1,039,790 | +0.23(+4.66%) |
Jul 10, 2023 | 4.850 | 4.985 | 4.820 | 4.940 | 603,554 | +0.10(+2.07%) |
Jul 07, 2023 | 4.860 | 4.950 | 4.820 | 4.840 | 570,190 | +0.00(+0.00%) |
Jul 06, 2023 | 4.890 | 4.910 | 4.780 | 4.840 | 728,596 | -0.08(-1.63%) |
Jul 05, 2023 | 4.910 | 4.930 | 4.820 | 4.920 | 717,245 | +0.00(+0.00%) |
Jul 03, 2023 | 4.960 | 5.000 | 4.915 | 4.920 | 409,956 | +0.01(+0.20%) |
Jun 30, 2023 | 4.970 | 5.140 | 4.900 | 4.910 | 834,989 | -0.03(-0.61%) |
Jun 29, 2023 | 4.910 | 4.970 | 4.870 | 4.940 | 1,035,162 | +0.06(+1.23%) |
Jun 28, 2023 | 5.020 | 5.040 | 4.855 | 4.880 | 1,918,505 | -0.14(-2.79%) |
Jun 27, 2023 | 4.830 | 5.030 | 4.820 | 5.020 | 992,123 | +0.23(+4.80%) |
Jun 26, 2023 | 4.850 | 4.930 | 4.760 | 4.790 | 1,085,652 | -0.10(-2.04%) |
Jun 23, 2023 | 4.730 | 4.920 | 4.690 | 4.890 | 1,797,064 | +0.05(+1.03%) |
Jun 22, 2023 | 5.000 | 5.000 | 4.820 | 4.840 | 691,222 | -0.06(-1.22%) |
Jun 21, 2023 | 4.910 | 4.960 | 4.850 | 4.900 | 740,445 | -0.04(-0.81%) |
Jun 20, 2023 | 5.000 | 5.015 | 4.905 | 4.940 | 450,241 | -0.04(-0.80%) |
Jun 16, 2023 | 5.020 | 5.040 | 4.930 | 4.980 | 859,004 | +0.01(+0.20%) |
Jun 15, 2023 | 4.980 | 5.030 | 4.830 | 4.970 | 741,088 | +0.00(+0.00%) |
Jun 14, 2023 | 4.970 | 5.100 | 4.930 | 4.970 | 1,007,908 | +0.00(+0.00%) |
Jun 13, 2023 | 4.990 | 5.040 | 4.910 | 4.970 | 621,796 | -0.02(-0.40%) |
Jun 12, 2023 | 4.850 | 5.055 | 4.800 | 4.990 | 1,175,063 | +0.17(+3.53%) |
Jun 09, 2023 | 4.740 | 4.895 | 4.700 | 4.820 | 2,005,313 | +0.07(+1.47%) |
Jun 08, 2023 | 4.680 | 4.840 | 4.630 | 4.750 | 1,530,981 | +0.06(+1.28%) |
Jun 07, 2023 | 4.770 | 4.860 | 4.670 | 4.690 | 1,168,913 | -0.02(-0.42%) |
Jun 06, 2023 | 4.590 | 4.800 | 4.580 | 4.710 | 1,489,848 | +0.09(+1.95%) |
Jun 05, 2023 | 4.580 | 4.745 | 4.580 | 4.620 | 864,540 | -0.03(-0.65%) |
Jun 02, 2023 | 4.610 | 4.740 | 4.590 | 4.650 | 1,009,710 | +0.07(+1.53%) |
Jun 01, 2023 | 4.680 | 4.685 | 4.505 | 4.580 | 696,613 | -0.07(-1.51%) |
May 31, 2023 | 4.500 | 4.670 | 4.490 | 4.650 | 1,254,449 | +0.15(+3.33%) |
May 30, 2023 | 4.460 | 4.570 | 4.460 | 4.500 | 379,015 | +0.03(+0.67%) |
May 26, 2023 | 4.420 | 4.565 | 4.420 | 4.470 | 446,842 | +0.05(+1.13%) |
May 25, 2023 | 4.560 | 4.560 | 4.380 | 4.420 | 855,265 | -0.13(-2.86%) |
May 24, 2023 | 4.500 | 4.640 | 4.485 | 4.550 | 521,860 | +0.05(+1.11%) |
May 23, 2023 | 4.600 | 4.600 | 4.484 | 4.500 | 833,806 | -0.13(-2.81%) |
May 22, 2023 | 4.580 | 4.655 | 4.510 | 4.630 | 662,103 | +0.03(+0.65%) |
May 19, 2023 | 4.650 | 4.655 | 4.565 | 4.600 | 837,048 | -0.02(-0.43%) |
May 18, 2023 | 4.530 | 4.650 | 4.500 | 4.620 | 592,686 | +0.08(+1.76%) |
May 17, 2023 | 4.640 | 4.696 | 4.460 | 4.540 | 1,881,846 | -0.10(-2.16%) |
May 16, 2023 | 4.760 | 4.920 | 4.585 | 4.640 | 3,568,625 | -0.14(-2.93%) |
May 15, 2023 | 4.660 | 4.785 | 4.620 | 4.780 | 2,065,194 | +0.12(+2.58%) |
May 12, 2023 | 4.800 | 4.850 | 4.630 | 4.660 | 681,635 | -0.09(-1.89%) |
May 11, 2023 | 4.640 | 4.905 | 4.620 | 4.750 | 1,084,173 | +0.10(+2.15%) |
May 10, 2023 | 4.810 | 5.070 | 4.630 | 4.650 | 2,166,861 | -0.07(-1.48%) |
May 09, 2023 | 4.500 | 5.000 | 4.280 | 4.720 | 3,085,807 | +0.68(+16.83%) |
May 08, 2023 | 3.970 | 4.095 | 3.920 | 4.040 | 411,047 | +0.07(+1.76%) |
May 05, 2023 | 4.070 | 4.090 | 3.930 | 3.970 | 556,179 | -0.04(-1.00%) |
May 04, 2023 | 4.220 | 4.220 | 4.000 | 4.010 | 299,545 | -0.25(-5.87%) |
May 03, 2023 | 4.420 | 4.420 | 4.250 | 4.260 | 417,511 | -0.16(-3.62%) |
May 02, 2023 | 4.490 | 4.540 | 4.380 | 4.420 | 419,301 | -0.10(-2.21%) |
May 01, 2023 | 4.530 | 4.590 | 4.470 | 4.520 | 603,656 | -0.01(-0.22%) |
Apr 28, 2023 | 4.440 | 4.605 | 4.440 | 4.530 | 511,438 | +0.09(+2.03%) |
Apr 27, 2023 | 4.380 | 4.485 | 4.380 | 4.440 | 411,215 | +0.07(+1.60%) |
Apr 26, 2023 | 4.330 | 4.400 | 4.290 | 4.370 | 318,412 | +0.02(+0.46%) |
Apr 25, 2023 | 4.330 | 4.470 | 4.330 | 4.350 | 418,427 | -0.01(-0.23%) |
Apr 24, 2023 | 4.360 | 4.430 | 4.305 | 4.360 | 319,659 | -0.02(-0.46%) |
Apr 21, 2023 | 4.310 | 4.400 | 4.290 | 4.380 | 266,116 | +0.04(+0.92%) |
Apr 20, 2023 | 4.350 | 4.405 | 4.310 | 4.340 | 222,417 | -0.03(-0.69%) |
Apr 19, 2023 | 4.340 | 4.440 | 4.305 | 4.370 | 276,557 | +0.00(+0.00%) |
Apr 18, 2023 | 4.430 | 4.440 | 4.350 | 4.370 | 234,072 | -0.06(-1.35%) |
Apr 17, 2023 | 4.370 | 4.445 | 4.320 | 4.430 | 220,496 | +0.03(+0.68%) |
Apr 14, 2023 | 4.250 | 4.430 | 4.240 | 4.400 | 276,635 | +0.13(+3.04%) |
Apr 13, 2023 | 4.250 | 4.310 | 4.215 | 4.270 | 266,382 | +0.03(+0.71%) |
Apr 12, 2023 | 4.330 | 4.380 | 4.210 | 4.240 | 444,794 | -0.06(-1.40%) |
Apr 11, 2023 | 4.240 | 4.330 | 4.240 | 4.300 | 335,639 | +0.07(+1.65%) |
Apr 10, 2023 | 4.270 | 4.320 | 4.130 | 4.230 | 1,346,429 | +0.01(+0.24%) |
Apr 06, 2023 | 4.280 | 4.340 | 4.210 | 4.220 | 266,222 | -0.06(-1.40%) |
Apr 05, 2023 | 4.380 | 4.380 | 4.260 | 4.280 | 322,211 | -0.14(-3.17%) |
Apr 04, 2023 | 4.590 | 4.590 | 4.400 | 4.420 | 291,259 | -0.17(-3.70%) |
Apr 03, 2023 | 4.510 | 4.620 | 4.495 | 4.590 | 387,396 | +0.06(+1.32%) |
Mar 31, 2023 | 4.490 | 4.610 | 4.460 | 4.530 | 646,897 | +0.05(+1.12%) |
Mar 30, 2023 | 4.450 | 4.490 | 4.350 | 4.480 | 447,063 | +0.06(+1.36%) |
Mar 29, 2023 | 4.530 | 4.585 | 4.405 | 4.420 | 269,090 | -0.04(-0.90%) |
Mar 28, 2023 | 4.310 | 4.500 | 4.310 | 4.460 | 404,272 | +0.13(+3.00%) |
Mar 27, 2023 | 4.400 | 4.420 | 4.290 | 4.330 | 272,520 | -0.02(-0.46%) |
Mar 24, 2023 | 4.380 | 4.380 | 4.240 | 4.350 | 373,377 | +0.07(+1.64%) |
Mar 23, 2023 | 4.230 | 4.330 | 4.200 | 4.280 | 393,079 | +0.05(+1.18%) |
Mar 22, 2023 | 4.440 | 4.480 | 4.210 | 4.230 | 355,737 | -0.22(-4.94%) |
Mar 21, 2023 | 4.230 | 4.465 | 4.130 | 4.450 | 473,772 | +0.33(+8.01%) |
Mar 20, 2023 | 4.090 | 4.140 | 4.000 | 4.120 | 309,896 | +0.06(+1.48%) |
Mar 17, 2023 | 4.040 | 4.080 | 3.960 | 4.060 | 776,784 | +0.03(+0.74%) |
Mar 16, 2023 | 3.960 | 4.130 | 3.910 | 4.030 | 372,114 | +0.03(+0.75%) |
Mar 15, 2023 | 3.860 | 4.030 | 3.860 | 4.000 | 481,136 | +0.03(+0.76%) |
Mar 14, 2023 | 3.950 | 4.050 | 3.950 | 3.970 | 365,999 | +0.12(+3.12%) |
Mar 13, 2023 | 3.890 | 3.995 | 3.830 | 3.850 | 332,440 | -0.11(-2.78%) |
Mar 10, 2023 | 3.990 | 4.095 | 3.900 | 3.960 | 421,440 | -0.08(-1.98%) |
Mar 09, 2023 | 4.140 | 4.250 | 4.030 | 4.040 | 215,094 | -0.13(-3.12%) |
Mar 08, 2023 | 4.070 | 4.175 | 4.060 | 4.170 | 234,205 | +0.11(+2.71%) |
Mar 07, 2023 | 4.170 | 4.250 | 3.965 | 4.060 | 501,552 | -0.15(-3.56%) |
Mar 06, 2023 | 4.220 | 4.245 | 4.120 | 4.210 | 320,507 | -0.03(-0.71%) |
Mar 03, 2023 | 4.340 | 4.375 | 4.210 | 4.240 | 427,388 | -0.06(-1.40%) |
Mar 02, 2023 | 4.240 | 4.430 | 4.190 | 4.300 | 526,596 | -0.01(-0.23%) |