Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.763 | 4.841 | 4.724 | 4.793 | 9,501,767 | +0.12(+2.51%) |
Feb 28, 2024 | 4.724 | 4.741 | 4.646 | 4.675 | 8,526,516 | -0.08(-1.65%) |
Feb 27, 2024 | 4.832 | 4.861 | 4.744 | 4.753 | 11,654,527 | -0.06(-1.22%) |
Feb 26, 2024 | 4.802 | 4.851 | 4.773 | 4.812 | 10,634,790 | -0.06(-1.20%) |
Feb 23, 2024 | 4.832 | 4.910 | 4.763 | 4.871 | 10,142,832 | +0.05(+1.01%) |
Feb 22, 2024 | 4.832 | 4.890 | 4.773 | 4.822 | 11,634,992 | -0.03(-0.60%) |
Feb 21, 2024 | 4.939 | 4.959 | 4.812 | 4.851 | 9,978,566 | -0.11(-2.17%) |
Feb 20, 2024 | 4.988 | 5.066 | 4.949 | 4.959 | 10,587,481 | +0.00(+0.00%) |
Feb 16, 2024 | 4.969 | 5.071 | 4.939 | 4.959 | 13,074,917 | -0.06(-1.17%) |
Feb 15, 2024 | 4.998 | 5.233 | 4.998 | 5.017 | 18,255,306 | +0.14(+2.81%) |
Feb 14, 2024 | 4.841 | 4.890 | 4.807 | 4.881 | 12,668,775 | +0.03(+0.60%) |
Feb 13, 2024 | 4.949 | 4.959 | 4.785 | 4.851 | 15,785,255 | -0.24(-4.80%) |
Feb 12, 2024 | 5.057 | 5.135 | 4.998 | 5.096 | 10,779,343 | +0.05(+0.97%) |
Feb 09, 2024 | 5.184 | 5.223 | 5.037 | 5.047 | 12,766,661 | -0.16(-3.01%) |
Feb 08, 2024 | 5.213 | 5.272 | 5.203 | 5.203 | 8,617,389 | -0.07(-1.30%) |
Feb 07, 2024 | 5.321 | 5.340 | 5.252 | 5.272 | 7,228,235 | -0.04(-0.74%) |
Feb 06, 2024 | 5.311 | 5.360 | 5.252 | 5.311 | 8,347,088 | +0.03(+0.56%) |
Feb 05, 2024 | 5.291 | 5.321 | 5.213 | 5.282 | 11,053,446 | -0.10(-1.82%) |
Feb 02, 2024 | 5.467 | 5.467 | 5.321 | 5.379 | 12,109,420 | -0.24(-4.35%) |
Feb 01, 2024 | 5.438 | 5.668 | 5.438 | 5.624 | 11,513,459 | +0.23(+4.36%) |
Jan 31, 2024 | 5.438 | 5.546 | 5.379 | 5.389 | 11,800,863 | -0.01(-0.18%) |
Jan 30, 2024 | 5.487 | 5.511 | 5.360 | 5.399 | 11,172,889 | -0.04(-0.72%) |
Jan 29, 2024 | 5.467 | 5.477 | 5.360 | 5.438 | 10,221,025 | +0.02(+0.36%) |
Jan 26, 2024 | 5.448 | 5.467 | 5.399 | 5.418 | 6,849,705 | -0.02(-0.36%) |
Jan 25, 2024 | 5.399 | 5.487 | 5.345 | 5.438 | 11,699,090 | +0.14(+2.58%) |
Jan 24, 2024 | 5.555 | 5.604 | 5.252 | 5.301 | 18,022,846 | -0.14(-2.52%) |
Jan 23, 2024 | 5.370 | 5.448 | 5.277 | 5.438 | 13,412,842 | +0.12(+2.21%) |
Jan 22, 2024 | 5.233 | 5.350 | 5.184 | 5.321 | 9,999,856 | +0.04(+0.74%) |
Jan 19, 2024 | 5.350 | 5.360 | 5.262 | 5.282 | 13,653,148 | -0.04(-0.74%) |
Jan 18, 2024 | 5.360 | 5.360 | 5.282 | 5.321 | 9,911,282 | +0.01(+0.18%) |
Jan 17, 2024 | 5.399 | 5.467 | 5.282 | 5.311 | 15,763,848 | -0.20(-3.55%) |
Jan 16, 2024 | 5.653 | 5.673 | 5.502 | 5.506 | 13,377,277 | -0.25(-4.41%) |
Jan 12, 2024 | 5.673 | 5.829 | 5.673 | 5.761 | 12,578,215 | +0.25(+4.62%) |
Jan 11, 2024 | 5.497 | 5.555 | 5.428 | 5.506 | 12,168,272 | +0.00(+0.00%) |
Jan 10, 2024 | 5.477 | 5.526 | 5.431 | 5.506 | 9,060,303 | +0.03(+0.54%) |
Jan 09, 2024 | 5.536 | 5.570 | 5.428 | 5.477 | 10,999,907 | -0.09(-1.58%) |
Jan 08, 2024 | 5.506 | 5.614 | 5.477 | 5.565 | 9,562,648 | -0.02(-0.35%) |
Jan 05, 2024 | 5.634 | 5.790 | 5.570 | 5.585 | 11,461,415 | -0.05(-0.87%) |
Jan 04, 2024 | 5.585 | 5.702 | 5.536 | 5.634 | 11,864,507 | +0.04(+0.70%) |
Jan 03, 2024 | 5.634 | 5.673 | 5.546 | 5.595 | 17,434,468 | -0.20(-3.38%) |
Jan 02, 2024 | 5.907 | 5.976 | 5.771 | 5.790 | 14,445,427 | -0.13(-2.15%) |
Dec 29, 2023 | 5.898 | 5.947 | 5.834 | 5.917 | 10,096,769 | -0.03(-0.49%) |
Dec 28, 2023 | 6.074 | 6.123 | 5.947 | 5.947 | 10,552,831 | -0.14(-2.25%) |
Dec 27, 2023 | 6.064 | 6.181 | 6.043 | 6.084 | 9,617,966 | +0.04(+0.65%) |
Dec 26, 2023 | 6.064 | 6.093 | 5.991 | 6.044 | 5,951,509 | +0.02(+0.32%) |
Dec 22, 2023 | 6.093 | 6.201 | 6.025 | 6.025 | 13,038,775 | +0.05(+0.82%) |
Dec 21, 2023 | 5.976 | 6.025 | 5.937 | 5.976 | 12,694,868 | +0.10(+1.66%) |
Dec 20, 2023 | 6.025 | 6.074 | 5.868 | 5.878 | 14,122,000 | -0.17(-2.75%) |
Dec 19, 2023 | 5.907 | 6.113 | 5.888 | 6.044 | 14,826,916 | +0.14(+2.32%) |
Dec 18, 2023 | 5.898 | 5.976 | 5.819 | 5.907 | 12,875,110 | +0.01(+0.17%) |
Dec 15, 2023 | 5.947 | 6.025 | 5.888 | 5.898 | 25,087,532 | -0.09(-1.47%) |
Dec 14, 2023 | 5.956 | 6.113 | 5.956 | 5.986 | 22,318,958 | +0.13(+2.17%) |
Dec 13, 2023 | 5.487 | 5.868 | 5.462 | 5.859 | 19,479,318 | +0.37(+6.77%) |
Dec 12, 2023 | 5.604 | 5.604 | 5.458 | 5.487 | 12,352,537 | -0.11(-1.92%) |
Dec 11, 2023 | 5.536 | 5.614 | 5.472 | 5.595 | 14,191,363 | -0.03(-0.52%) |
Dec 08, 2023 | 5.565 | 5.683 | 5.536 | 5.624 | 14,761,438 | -0.08(-1.37%) |
Dec 07, 2023 | 5.761 | 5.795 | 5.673 | 5.702 | 12,027,180 | -0.06(-1.02%) |
Dec 06, 2023 | 5.731 | 5.839 | 5.702 | 5.761 | 20,205,878 | +0.10(+1.73%) |
Dec 05, 2023 | 5.663 | 5.722 | 5.614 | 5.663 | 14,608,189 | -0.09(-1.53%) |
Dec 04, 2023 | 5.683 | 5.780 | 5.624 | 5.751 | 24,422,650 | -0.06(-1.01%) |
Dec 01, 2023 | 5.761 | 5.844 | 5.722 | 5.810 | 13,605,001 | +0.05(+0.85%) |
Nov 30, 2023 | 5.663 | 5.771 | 5.639 | 5.761 | 13,754,234 | +0.06(+1.03%) |
Nov 29, 2023 | 5.722 | 5.741 | 5.643 | 5.702 | 13,639,597 | +0.01(+0.18%) |
Nov 28, 2023 | 5.614 | 5.701 | 5.547 | 5.692 | 18,679,854 | +0.17(+3.15%) |
Nov 27, 2023 | 5.469 | 5.551 | 5.421 | 5.518 | 15,239,539 | +0.13(+2.33%) |
Nov 24, 2023 | 5.392 | 5.460 | 5.382 | 5.392 | 6,430,020 | +0.03(+0.54%) |
Nov 22, 2023 | 5.276 | 5.363 | 5.257 | 5.363 | 10,511,312 | +0.12(+2.21%) |
Nov 21, 2023 | 5.247 | 5.392 | 5.237 | 5.247 | 11,730,771 | +0.11(+2.07%) |
Nov 20, 2023 | 5.073 | 5.150 | 5.005 | 5.141 | 9,575,125 | +0.00(+0.00%) |
Nov 17, 2023 | 5.305 | 5.315 | 5.141 | 5.141 | 9,294,641 | -0.11(-2.03%) |
Nov 16, 2023 | 5.189 | 5.373 | 5.150 | 5.247 | 14,850,783 | +0.11(+2.07%) |
Nov 15, 2023 | 5.121 | 5.160 | 5.059 | 5.141 | 10,726,806 | +0.02(+0.38%) |
Nov 14, 2023 | 5.150 | 5.179 | 5.088 | 5.121 | 14,200,634 | +0.14(+2.91%) |
Nov 13, 2023 | 4.986 | 5.092 | 4.957 | 4.977 | 13,759,909 | -0.03(-0.58%) |
Nov 10, 2023 | 5.160 | 5.208 | 4.967 | 5.005 | 13,453,269 | -0.21(-4.07%) |
Nov 09, 2023 | 5.054 | 5.400 | 4.948 | 5.218 | 18,957,690 | +0.16(+3.25%) |
Nov 08, 2023 | 5.121 | 5.189 | 5.034 | 5.054 | 11,970,975 | -0.13(-2.43%) |
Nov 07, 2023 | 5.170 | 5.208 | 5.054 | 5.179 | 14,575,221 | -0.12(-2.19%) |
Nov 06, 2023 | 5.315 | 5.363 | 5.276 | 5.295 | 10,880,623 | -0.07(-1.26%) |
Nov 03, 2023 | 5.218 | 5.411 | 5.170 | 5.363 | 17,722,400 | +0.24(+4.72%) |
Nov 02, 2023 | 5.131 | 5.175 | 5.044 | 5.121 | 13,099,959 | +0.03(+0.57%) |
Nov 01, 2023 | 5.044 | 5.121 | 5.005 | 5.092 | 12,524,166 | +0.06(+1.15%) |
Oct 31, 2023 | 5.063 | 5.160 | 4.986 | 5.034 | 13,967,711 | -0.06(-1.14%) |
Oct 30, 2023 | 5.170 | 5.189 | 5.073 | 5.092 | 11,210,501 | -0.04(-0.75%) |
Oct 27, 2023 | 5.083 | 5.141 | 4.948 | 5.131 | 15,265,523 | +0.09(+1.72%) |
Oct 26, 2023 | 5.141 | 5.141 | 4.967 | 5.044 | 16,439,747 | -0.09(-1.69%) |
Oct 25, 2023 | 5.199 | 5.286 | 5.131 | 5.131 | 13,872,214 | -0.08(-1.48%) |
Oct 24, 2023 | 5.102 | 5.257 | 5.102 | 5.208 | 13,158,581 | +0.03(+0.56%) |
Oct 23, 2023 | 5.121 | 5.247 | 4.979 | 5.179 | 19,036,262 | +0.02(+0.37%) |
Oct 20, 2023 | 5.247 | 5.315 | 5.155 | 5.160 | 18,579,328 | -0.03(-0.56%) |
Oct 19, 2023 | 5.131 | 5.218 | 5.092 | 5.189 | 19,411,606 | +0.06(+1.13%) |
Oct 18, 2023 | 5.218 | 5.276 | 5.112 | 5.131 | 17,072,042 | +0.00(+0.00%) |
Oct 17, 2023 | 4.957 | 5.141 | 4.928 | 5.131 | 12,631,452 | +0.15(+3.11%) |
Oct 16, 2023 | 4.880 | 5.005 | 4.861 | 4.977 | 10,580,252 | +0.03(+0.59%) |
Oct 13, 2023 | 4.890 | 5.015 | 4.822 | 4.948 | 18,680,914 | +0.24(+5.13%) |
Oct 12, 2023 | 4.783 | 4.812 | 4.667 | 4.706 | 12,495,747 | -0.07(-1.42%) |
Oct 11, 2023 | 4.725 | 4.774 | 4.667 | 4.774 | 12,534,700 | +0.13(+2.70%) |
Oct 10, 2023 | 4.561 | 4.658 | 4.542 | 4.648 | 11,109,791 | +0.08(+1.69%) |
Oct 09, 2023 | 4.551 | 4.590 | 4.513 | 4.571 | 9,943,525 | +0.13(+2.83%) |
Oct 06, 2023 | 4.300 | 4.474 | 4.300 | 4.445 | 13,658,634 | +0.13(+2.91%) |
Oct 05, 2023 | 4.223 | 4.319 | 4.203 | 4.319 | 10,731,999 | +0.06(+1.36%) |
Oct 04, 2023 | 4.281 | 4.305 | 4.194 | 4.261 | 14,262,557 | -0.04(-0.90%) |
Oct 03, 2023 | 4.184 | 4.319 | 4.174 | 4.300 | 11,863,950 | +0.09(+2.06%) |
Oct 02, 2023 | 4.339 | 4.348 | 4.184 | 4.213 | 12,713,025 | -0.19(-4.39%) |
Sep 29, 2023 | 4.542 | 4.580 | 4.348 | 4.406 | 12,752,628 | -0.03(-0.65%) |
Sep 28, 2023 | 4.397 | 4.452 | 4.358 | 4.435 | 13,084,524 | +0.02(+0.44%) |
Sep 27, 2023 | 4.513 | 4.532 | 4.368 | 4.416 | 12,099,285 | -0.14(-3.18%) |
Sep 26, 2023 | 4.667 | 4.711 | 4.561 | 4.561 | 10,102,303 | -0.16(-3.48%) |
Sep 25, 2023 | 4.793 | 4.725 | 4.667 | 4.725 | 9,852,316 | -0.09(-1.81%) |
Sep 22, 2023 | 4.880 | 4.928 | 4.812 | 4.812 | 10,371,935 | -0.02(-0.40%) |
Sep 21, 2023 | 4.919 | 4.938 | 4.832 | 4.832 | 13,189,302 | -0.22(-4.40%) |
Sep 20, 2023 | 5.015 | 5.121 | 5.005 | 5.054 | 9,338,730 | +0.05(+0.97%) |
Sep 19, 2023 | 5.092 | 5.107 | 4.957 | 5.005 | 9,633,137 | -0.07(-1.33%) |
Sep 18, 2023 | 5.025 | 5.083 | 4.977 | 5.073 | 7,408,012 | +0.07(+1.35%) |
Sep 15, 2023 | 4.928 | 5.025 | 4.899 | 5.005 | 31,857,060 | +0.15(+3.19%) |
Sep 14, 2023 | 4.764 | 4.899 | 4.754 | 4.851 | 11,974,322 | +0.10(+2.03%) |
Sep 13, 2023 | 4.754 | 4.832 | 4.735 | 4.754 | 7,830,877 | +0.01(+0.20%) |
Sep 12, 2023 | 4.638 | 4.764 | 4.590 | 4.745 | 10,115,158 | +0.11(+2.29%) |
Sep 11, 2023 | 4.648 | 4.672 | 4.590 | 4.638 | 9,569,248 | +0.03(+0.63%) |
Sep 08, 2023 | 4.580 | 4.696 | 4.580 | 4.609 | 7,269,463 | +0.02(+0.42%) |
Sep 07, 2023 | 4.648 | 4.667 | 4.571 | 4.590 | 5,817,686 | -0.08(-1.66%) |
Sep 06, 2023 | 4.667 | 4.745 | 4.648 | 4.667 | 8,425,537 | -0.03(-0.62%) |
Sep 05, 2023 | 4.783 | 4.851 | 4.687 | 4.696 | 10,212,223 | -0.16(-3.38%) |
Sep 01, 2023 | 4.957 | 5.001 | 4.851 | 4.861 | 9,867,955 | -0.04(-0.79%) |
Aug 31, 2023 | 4.948 | 4.972 | 4.851 | 4.899 | 9,155,747 | -0.05(-0.98%) |
Aug 30, 2023 | 4.967 | 5.015 | 4.919 | 4.948 | 11,048,690 | +0.03(+0.59%) |
Aug 29, 2023 | 4.803 | 4.938 | 4.774 | 4.919 | 11,540,926 | +0.10(+2.00%) |
Aug 28, 2023 | 4.667 | 4.861 | 4.667 | 4.822 | 11,613,420 | +0.17(+3.74%) |
Aug 25, 2023 | 4.725 | 4.783 | 4.580 | 4.648 | 10,963,339 | -0.10(-2.04%) |
Aug 24, 2023 | 4.725 | 4.822 | 4.667 | 4.745 | 8,643,172 | +0.00(+0.00%) |
Aug 23, 2023 | 4.648 | 4.803 | 4.629 | 4.745 | 8,651,399 | +0.21(+4.71%) |
Aug 22, 2023 | 4.503 | 4.550 | 4.455 | 4.531 | 8,838,782 | +0.05(+1.06%) |
Aug 21, 2023 | 4.436 | 4.503 | 4.398 | 4.484 | 7,199,182 | +0.09(+1.95%) |
Aug 18, 2023 | 4.436 | 4.446 | 4.379 | 4.398 | 6,839,914 | -0.06(-1.28%) |
Aug 17, 2023 | 4.541 | 4.584 | 4.436 | 4.455 | 8,907,813 | -0.03(-0.64%) |
Aug 16, 2023 | 4.550 | 4.584 | 4.474 | 4.484 | 9,293,361 | -0.10(-2.08%) |
Aug 15, 2023 | 4.712 | 4.731 | 4.560 | 4.579 | 9,405,531 | -0.16(-3.41%) |
Aug 14, 2023 | 4.769 | 4.788 | 4.712 | 4.741 | 6,640,283 | -0.10(-1.97%) |
Aug 11, 2023 | 4.769 | 4.855 | 4.769 | 4.836 | 7,377,345 | +0.02(+0.40%) |
Aug 10, 2023 | 4.836 | 4.884 | 4.760 | 4.817 | 9,421,727 | +0.03(+0.60%) |
Aug 09, 2023 | 4.807 | 4.836 | 4.750 | 4.788 | 10,684,686 | +0.01(+0.20%) |
Aug 08, 2023 | 4.588 | 4.807 | 4.579 | 4.779 | 15,373,861 | +0.13(+2.87%) |
Aug 07, 2023 | 4.703 | 4.741 | 4.627 | 4.646 | 6,895,143 | -0.07(-1.41%) |
Aug 04, 2023 | 4.569 | 4.779 | 4.541 | 4.712 | 17,088,244 | +0.23(+5.10%) |
Aug 03, 2023 | 4.455 | 4.588 | 4.455 | 4.484 | 14,865,608 | +0.13(+3.06%) |
Aug 02, 2023 | 4.550 | 4.550 | 4.322 | 4.350 | 9,477,190 | -0.19(-4.19%) |
Aug 01, 2023 | 4.646 | 4.684 | 4.531 | 4.541 | 6,967,793 | -0.20(-4.22%) |
Jul 31, 2023 | 4.655 | 4.807 | 4.655 | 4.741 | 7,536,837 | +0.11(+2.47%) |
Jul 28, 2023 | 4.598 | 4.636 | 4.550 | 4.627 | 7,678,630 | +0.09(+1.89%) |
Jul 27, 2023 | 4.646 | 4.665 | 4.522 | 4.541 | 12,326,485 | -0.16(-3.44%) |
Jul 26, 2023 | 4.750 | 4.751 | 4.655 | 4.703 | 11,630,657 | -0.07(-1.40%) |
Jul 25, 2023 | 4.760 | 4.798 | 4.731 | 4.769 | 4,827,657 | +0.04(+0.80%) |
Jul 24, 2023 | 4.798 | 4.845 | 4.693 | 4.731 | 7,238,744 | -0.06(-1.19%) |
Jul 21, 2023 | 4.760 | 4.817 | 4.750 | 4.788 | 8,454,023 | +0.00(+0.00%) |
Jul 20, 2023 | 4.884 | 4.903 | 4.769 | 4.788 | 7,356,958 | -0.11(-2.33%) |
Jul 19, 2023 | 4.903 | 4.941 | 4.865 | 4.903 | 6,374,517 | -0.03(-0.58%) |
Jul 18, 2023 | 4.912 | 4.979 | 4.860 | 4.931 | 8,822,155 | +0.10(+1.97%) |
Jul 17, 2023 | 4.779 | 4.865 | 4.760 | 4.836 | 6,407,820 | +0.02(+0.40%) |
Jul 14, 2023 | 4.865 | 4.907 | 4.807 | 4.817 | 7,941,199 | -0.06(-1.17%) |
Jul 13, 2023 | 4.865 | 4.903 | 4.836 | 4.874 | 8,895,895 | +0.05(+0.99%) |
Jul 12, 2023 | 4.665 | 4.845 | 4.646 | 4.826 | 12,656,837 | +0.24(+5.19%) |
Jul 11, 2023 | 4.598 | 4.655 | 4.569 | 4.588 | 8,005,166 | +0.01(+0.21%) |
Jul 10, 2023 | 4.379 | 4.579 | 4.370 | 4.579 | 10,626,355 | +0.21(+4.79%) |
Jul 07, 2023 | 4.350 | 4.408 | 4.341 | 4.370 | 6,908,340 | +0.04(+0.88%) |
Jul 06, 2023 | 4.474 | 4.489 | 4.322 | 4.331 | 9,092,678 | -0.19(-4.21%) |
Jul 05, 2023 | 4.579 | 4.603 | 4.512 | 4.522 | 9,494,582 | -0.07(-1.45%) |
Jul 03, 2023 | 4.541 | 4.617 | 4.531 | 4.588 | 5,456,020 | +0.05(+1.05%) |
Jun 30, 2023 | 4.569 | 4.579 | 4.389 | 4.541 | 16,348,654 | -0.01(-0.21%) |
Jun 29, 2023 | 4.350 | 4.579 | 4.322 | 4.550 | 17,855,886 | +0.16(+3.69%) |
Jun 28, 2023 | 4.350 | 4.436 | 4.350 | 4.389 | 7,122,907 | -0.02(-0.43%) |
Jun 27, 2023 | 4.455 | 4.484 | 4.336 | 4.408 | 8,594,703 | -0.02(-0.43%) |
Jun 26, 2023 | 4.427 | 4.455 | 4.379 | 4.427 | 5,805,877 | +0.04(+0.87%) |
Jun 23, 2023 | 4.417 | 4.522 | 4.370 | 4.389 | 7,624,171 | -0.01(-0.22%) |
Jun 22, 2023 | 4.350 | 4.431 | 4.341 | 4.398 | 8,035,633 | -0.04(-0.86%) |
Jun 21, 2023 | 4.370 | 4.455 | 4.322 | 4.436 | 7,071,206 | +0.02(+0.43%) |
Jun 20, 2023 | 4.579 | 4.588 | 4.408 | 4.417 | 10,984,563 | -0.23(-4.92%) |
Jun 16, 2023 | 4.665 | 4.746 | 4.603 | 4.646 | 33,045,338 | +0.01(+0.21%) |
Jun 15, 2023 | 4.598 | 4.655 | 4.588 | 4.636 | 7,809,132 | +0.02(+0.41%) |
Jun 14, 2023 | 4.703 | 4.722 | 4.569 | 4.617 | 10,464,149 | -0.01(-0.21%) |
Jun 13, 2023 | 4.703 | 4.731 | 4.607 | 4.627 | 11,206,671 | +0.02(+0.41%) |
Jun 12, 2023 | 4.598 | 4.636 | 4.562 | 4.607 | 16,410,583 | -0.01(-0.21%) |
Jun 09, 2023 | 4.579 | 4.679 | 4.541 | 4.617 | 9,817,215 | +0.03(+0.62%) |
Jun 08, 2023 | 4.550 | 4.641 | 4.541 | 4.588 | 13,516,578 | +0.11(+2.55%) |
Jun 07, 2023 | 4.598 | 4.712 | 4.436 | 4.474 | 15,406,068 | -0.13(-2.89%) |
Jun 06, 2023 | 4.617 | 4.627 | 4.531 | 4.607 | 8,640,366 | -0.01(-0.21%) |
Jun 05, 2023 | 4.588 | 4.636 | 4.560 | 4.617 | 5,978,177 | +0.00(+0.00%) |
Jun 02, 2023 | 4.655 | 4.712 | 4.569 | 4.617 | 11,085,986 | -0.04(-0.82%) |
Jun 01, 2023 | 4.493 | 4.712 | 4.474 | 4.655 | 9,610,153 | +0.17(+3.82%) |
May 31, 2023 | 4.417 | 4.560 | 4.398 | 4.484 | 12,570,691 | +0.11(+2.62%) |
May 30, 2023 | 4.463 | 4.472 | 4.332 | 4.369 | 8,728,759 | -0.07(-1.69%) |
May 26, 2023 | 4.444 | 4.500 | 4.407 | 4.444 | 9,217,542 | +0.07(+1.50%) |
May 25, 2023 | 4.519 | 4.538 | 4.341 | 4.378 | 12,366,777 | -0.20(-4.30%) |
May 24, 2023 | 4.772 | 4.772 | 4.566 | 4.575 | 10,151,354 | -0.16(-3.37%) |
May 23, 2023 | 4.735 | 4.805 | 4.725 | 4.735 | 7,734,247 | -0.07(-1.37%) |
May 22, 2023 | 4.810 | 4.866 | 4.782 | 4.800 | 5,909,529 | -0.03(-0.58%) |
May 19, 2023 | 4.810 | 4.843 | 4.660 | 4.828 | 14,410,364 | +0.04(+0.78%) |
May 18, 2023 | 4.847 | 4.866 | 4.738 | 4.791 | 17,211,528 | -0.15(-3.04%) |
May 17, 2023 | 4.941 | 4.967 | 4.875 | 4.941 | 19,019,104 | +0.00(+0.00%) |
May 16, 2023 | 5.025 | 5.080 | 4.932 | 4.941 | 15,789,669 | -0.13(-2.59%) |
May 15, 2023 | 5.007 | 5.100 | 4.988 | 5.072 | 9,358,511 | +0.10(+2.08%) |
May 12, 2023 | 4.960 | 5.025 | 4.941 | 4.969 | 11,684,286 | -0.03(-0.56%) |
May 11, 2023 | 5.147 | 5.199 | 4.979 | 4.997 | 25,417,154 | -0.21(-3.96%) |
May 10, 2023 | 5.119 | 5.218 | 5.016 | 5.204 | 18,221,302 | +0.22(+4.32%) |
May 09, 2023 | 4.988 | 5.025 | 4.969 | 4.988 | 11,510,150 | +0.01(+0.19%) |
May 08, 2023 | 4.997 | 5.025 | 4.932 | 4.979 | 7,613,343 | -0.01(-0.19%) |
May 05, 2023 | 4.866 | 5.021 | 4.805 | 4.988 | 12,099,823 | -0.02(-0.37%) |
May 04, 2023 | 4.997 | 5.157 | 4.960 | 5.007 | 20,014,682 | +0.06(+1.14%) |
May 03, 2023 | 4.913 | 5.011 | 4.899 | 4.950 | 13,405,114 | +0.04(+0.76%) |
May 02, 2023 | 4.688 | 4.922 | 4.660 | 4.913 | 15,339,203 | +0.21(+4.38%) |
May 01, 2023 | 4.791 | 4.828 | 4.688 | 4.707 | 9,972,082 | -0.03(-0.59%) |
Apr 28, 2023 | 4.744 | 4.782 | 4.688 | 4.735 | 9,586,597 | -0.02(-0.39%) |
Apr 27, 2023 | 4.697 | 4.763 | 4.622 | 4.753 | 10,239,889 | +0.07(+1.40%) |
Apr 26, 2023 | 4.763 | 4.791 | 4.688 | 4.688 | 11,502,135 | -0.02(-0.40%) |
Apr 25, 2023 | 4.669 | 4.725 | 4.603 | 4.707 | 11,106,947 | +0.00(+0.00%) |
Apr 24, 2023 | 4.650 | 4.716 | 4.613 | 4.707 | 11,090,368 | +0.06(+1.21%) |
Apr 21, 2023 | 4.707 | 4.725 | 4.603 | 4.650 | 15,165,036 | -0.11(-2.36%) |
Apr 20, 2023 | 4.763 | 4.805 | 4.744 | 4.763 | 13,086,912 | +0.03(+0.59%) |
Apr 19, 2023 | 4.735 | 4.814 | 4.725 | 4.735 | 11,408,713 | -0.12(-2.51%) |
Apr 18, 2023 | 4.875 | 4.979 | 4.843 | 4.857 | 10,930,606 | +0.02(+0.39%) |
Apr 17, 2023 | 4.950 | 4.969 | 4.828 | 4.838 | 13,872,215 | -0.17(-3.37%) |
Apr 14, 2023 | 4.885 | 5.025 | 4.838 | 5.007 | 21,825,972 | +0.02(+0.38%) |
Apr 13, 2023 | 4.922 | 5.016 | 4.913 | 4.988 | 20,543,326 | +0.15(+3.10%) |
Apr 12, 2023 | 4.922 | 4.960 | 4.800 | 4.838 | 14,414,660 | +0.02(+0.39%) |
Apr 11, 2023 | 4.763 | 4.857 | 4.725 | 4.819 | 15,440,672 | +0.15(+3.21%) |
Apr 10, 2023 | 4.641 | 4.688 | 4.585 | 4.669 | 10,844,359 | -0.06(-1.19%) |
Apr 06, 2023 | 4.669 | 4.735 | 4.622 | 4.725 | 12,903,718 | -0.01(-0.20%) |
Apr 05, 2023 | 4.782 | 4.791 | 4.603 | 4.735 | 17,934,872 | -0.02(-0.39%) |
Apr 04, 2023 | 4.472 | 4.782 | 4.449 | 4.753 | 25,695,540 | +0.29(+6.51%) |
Apr 03, 2023 | 4.435 | 4.547 | 4.370 | 4.463 | 17,589,232 | +0.05(+1.06%) |
Mar 31, 2023 | 4.463 | 4.491 | 4.378 | 4.416 | 14,671,667 | -0.04(-0.84%) |
Mar 30, 2023 | 4.453 | 4.463 | 4.374 | 4.453 | 15,952,200 | +0.03(+0.64%) |
Mar 29, 2023 | 4.275 | 4.472 | 4.266 | 4.425 | 24,646,234 | +0.12(+2.83%) |
Mar 28, 2023 | 4.144 | 4.322 | 4.092 | 4.303 | 26,258,944 | +0.16(+3.85%) |
Mar 27, 2023 | 3.966 | 4.153 | 3.957 | 4.144 | 18,221,058 | +0.06(+1.38%) |
Mar 24, 2023 | 4.022 | 4.125 | 3.975 | 4.088 | 14,414,743 | +0.08(+2.11%) |
Mar 23, 2023 | 3.985 | 4.032 | 3.919 | 4.003 | 14,832,470 | +0.08(+1.91%) |
Mar 22, 2023 | 3.891 | 3.985 | 3.835 | 3.928 | 20,453,506 | +0.04(+0.96%) |
Mar 21, 2023 | 3.938 | 3.947 | 3.835 | 3.891 | 18,523,360 | -0.11(-2.81%) |
Mar 20, 2023 | 3.910 | 4.013 | 3.863 | 4.003 | 23,690,158 | +0.13(+3.39%) |
Mar 17, 2023 | 3.647 | 3.891 | 3.600 | 3.872 | 43,297,816 | +0.28(+7.83%) |
Mar 16, 2023 | 3.591 | 3.600 | 3.469 | 3.591 | 20,914,964 | +0.01(+0.26%) |
Mar 15, 2023 | 3.638 | 3.680 | 3.507 | 3.582 | 18,701,352 | +0.00(+0.00%) |
Mar 14, 2023 | 3.563 | 3.591 | 3.497 | 3.582 | 11,992,376 | +0.03(+0.79%) |
Mar 13, 2023 | 3.460 | 3.600 | 3.422 | 3.553 | 33,721,736 | +0.27(+8.29%) |
Mar 10, 2023 | 3.272 | 3.411 | 3.263 | 3.281 | 16,365,683 | +0.08(+2.34%) |
Mar 09, 2023 | 3.272 | 3.300 | 3.188 | 3.206 | 7,658,624 | -0.04(-1.16%) |
Mar 08, 2023 | 3.300 | 3.338 | 3.225 | 3.244 | 10,795,655 | -0.03(-0.86%) |
Mar 07, 2023 | 3.394 | 3.403 | 3.249 | 3.272 | 15,543,577 | -0.10(-3.02%) |
Mar 06, 2023 | 3.420 | 3.452 | 3.356 | 3.374 | 9,772,431 | -0.07(-2.13%) |
Mar 03, 2023 | 3.475 | 3.484 | 3.420 | 3.448 | 9,244,913 | +0.02(+0.54%) |
Mar 02, 2023 | 3.411 | 3.438 | 3.388 | 3.429 | 12,242,926 | -0.02(-0.53%) |