Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.281 | 4.374 | 4.281 | 4.360 | 3,884,602 | +0.03(+0.68%) |
Mar 27, 2024 | 4.212 | 4.370 | 4.202 | 4.330 | 5,682,537 | +0.12(+2.81%) |
Mar 26, 2024 | 4.222 | 4.247 | 4.182 | 4.212 | 5,258,950 | -0.03(-0.70%) |
Mar 25, 2024 | 4.231 | 4.281 | 4.212 | 4.241 | 3,336,469 | +0.00(+0.00%) |
Mar 22, 2024 | 4.281 | 4.300 | 4.231 | 4.241 | 2,679,485 | -0.10(-2.27%) |
Mar 21, 2024 | 4.291 | 4.370 | 4.271 | 4.340 | 7,599,238 | +0.04(+0.92%) |
Mar 20, 2024 | 4.202 | 4.310 | 4.192 | 4.300 | 6,869,994 | +0.09(+2.11%) |
Mar 19, 2024 | 4.192 | 4.241 | 4.192 | 4.212 | 5,173,993 | +0.04(+0.95%) |
Mar 18, 2024 | 4.123 | 4.202 | 4.079 | 4.172 | 6,949,788 | +0.07(+1.68%) |
Mar 15, 2024 | 4.143 | 4.177 | 4.054 | 4.103 | 10,645,547 | -0.08(-1.89%) |
Mar 14, 2024 | 4.370 | 4.379 | 4.155 | 4.182 | 12,694,915 | -0.15(-3.42%) |
Mar 13, 2024 | 4.231 | 4.379 | 4.231 | 4.330 | 7,612,383 | +0.11(+2.57%) |
Mar 12, 2024 | 4.222 | 4.276 | 4.192 | 4.222 | 8,561,826 | +0.04(+0.94%) |
Mar 11, 2024 | 4.182 | 4.241 | 4.148 | 4.182 | 8,138,404 | +0.00(+0.00%) |
Mar 08, 2024 | 4.162 | 4.182 | 4.143 | 4.182 | 7,205,518 | +0.00(+0.00%) |
Mar 07, 2024 | 4.231 | 4.241 | 4.172 | 4.182 | 4,017,310 | -0.06(-1.40%) |
Mar 06, 2024 | 4.310 | 4.335 | 4.212 | 4.241 | 9,501,257 | -0.03(-0.69%) |
Mar 05, 2024 | 4.310 | 4.335 | 4.261 | 4.271 | 7,386,620 | -0.07(-1.59%) |
Mar 04, 2024 | 4.370 | 4.416 | 4.340 | 4.340 | 4,563,327 | -0.07(-1.57%) |
Mar 01, 2024 | 4.389 | 4.409 | 4.350 | 4.409 | 13,640,315 | +0.18(+4.18%) |
Feb 29, 2024 | 4.222 | 4.252 | 4.186 | 4.232 | 4,070,352 | +0.01(+0.23%) |
Feb 28, 2024 | 4.242 | 4.260 | 4.183 | 4.222 | 5,419,066 | -0.05(-1.15%) |
Feb 27, 2024 | 4.242 | 4.296 | 4.217 | 4.271 | 4,834,299 | +0.11(+2.59%) |
Feb 26, 2024 | 4.154 | 4.193 | 4.124 | 4.163 | 5,679,221 | -0.04(-0.93%) |
Feb 23, 2024 | 4.242 | 4.257 | 4.183 | 4.203 | 4,884,868 | -0.05(-1.15%) |
Feb 22, 2024 | 4.301 | 4.325 | 4.242 | 4.252 | 7,121,426 | -0.05(-1.14%) |
Feb 21, 2024 | 4.301 | 4.370 | 4.252 | 4.301 | 15,306,233 | +0.07(+1.62%) |
Feb 20, 2024 | 4.193 | 4.252 | 4.168 | 4.232 | 7,845,487 | +0.07(+1.65%) |
Feb 16, 2024 | 4.124 | 4.213 | 4.124 | 4.163 | 11,188,861 | +0.08(+1.92%) |
Feb 15, 2024 | 4.095 | 4.149 | 4.065 | 4.085 | 6,645,806 | +0.01(+0.24%) |
Feb 14, 2024 | 4.085 | 4.150 | 4.055 | 4.075 | 6,859,673 | +0.02(+0.48%) |
Feb 13, 2024 | 4.154 | 4.163 | 4.036 | 4.055 | 3,768,366 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.227 | 4.159 | 4.203 | 1,719,324 | +0.05(+1.18%) |
Feb 09, 2024 | 4.193 | 4.203 | 4.134 | 4.154 | 4,062,170 | -0.03(-0.70%) |
Feb 08, 2024 | 4.281 | 4.281 | 4.173 | 4.183 | 4,070,830 | -0.12(-2.74%) |
Feb 07, 2024 | 4.301 | 4.321 | 4.281 | 4.301 | 3,788,616 | -0.01(-0.23%) |
Feb 06, 2024 | 4.213 | 4.330 | 4.203 | 4.311 | 4,866,619 | +0.11(+2.57%) |
Feb 05, 2024 | 4.213 | 4.222 | 4.129 | 4.203 | 4,996,987 | -0.04(-0.93%) |
Feb 02, 2024 | 4.222 | 4.262 | 4.193 | 4.242 | 4,992,001 | +0.06(+1.41%) |
Feb 01, 2024 | 4.183 | 4.222 | 4.163 | 4.183 | 5,893,463 | +0.03(+0.71%) |
Jan 31, 2024 | 4.222 | 4.252 | 4.154 | 4.154 | 7,665,279 | -0.05(-1.17%) |
Jan 30, 2024 | 4.193 | 4.232 | 4.134 | 4.203 | 4,440,217 | -0.02(-0.47%) |
Jan 29, 2024 | 4.321 | 4.330 | 4.213 | 4.222 | 6,168,540 | -0.14(-3.15%) |
Jan 26, 2024 | 4.360 | 4.370 | 4.330 | 4.360 | 4,269,674 | +0.01(+0.23%) |
Jan 25, 2024 | 4.311 | 4.370 | 4.271 | 4.350 | 6,179,984 | +0.02(+0.45%) |
Jan 24, 2024 | 4.360 | 4.370 | 4.301 | 4.330 | 5,241,179 | +0.13(+3.04%) |
Jan 23, 2024 | 4.183 | 4.222 | 4.163 | 4.203 | 4,077,358 | +0.09(+2.15%) |
Jan 22, 2024 | 4.144 | 4.193 | 4.085 | 4.114 | 5,501,183 | -0.10(-2.33%) |
Jan 19, 2024 | 4.163 | 4.232 | 4.149 | 4.213 | 7,153,371 | +0.05(+1.18%) |
Jan 18, 2024 | 4.134 | 4.193 | 4.075 | 4.163 | 7,425,318 | +0.05(+1.19%) |
Jan 17, 2024 | 4.114 | 4.144 | 4.085 | 4.114 | 4,829,562 | -0.01(-0.24%) |
Jan 16, 2024 | 4.222 | 4.213 | 4.105 | 4.124 | 5,362,911 | -0.21(-4.76%) |
Jan 12, 2024 | 4.360 | 4.389 | 4.311 | 4.330 | 3,886,270 | +0.04(+0.92%) |
Jan 11, 2024 | 4.321 | 4.321 | 4.271 | 4.291 | 5,808,077 | -0.03(-0.68%) |
Jan 10, 2024 | 4.340 | 4.350 | 4.271 | 4.321 | 10,748,461 | -0.12(-2.65%) |
Jan 09, 2024 | 4.645 | 4.664 | 4.438 | 4.438 | 10,067,718 | -0.29(-6.22%) |
Jan 08, 2024 | 4.694 | 4.769 | 4.656 | 4.733 | 6,803,880 | +0.07(+1.47%) |
Jan 05, 2024 | 4.625 | 4.684 | 4.625 | 4.664 | 4,458,949 | +0.03(+0.64%) |
Jan 04, 2024 | 4.654 | 4.674 | 4.615 | 4.635 | 3,524,549 | -0.04(-0.84%) |
Jan 03, 2024 | 4.694 | 4.713 | 4.654 | 4.674 | 4,098,075 | -0.04(-0.83%) |
Jan 02, 2024 | 4.762 | 4.812 | 4.694 | 4.713 | 5,009,635 | -0.05(-1.03%) |
Dec 29, 2023 | 4.772 | 4.772 | 4.723 | 4.762 | 3,099,597 | -0.05(-1.02%) |
Dec 28, 2023 | 4.792 | 4.836 | 4.783 | 4.812 | 4,131,568 | +0.02(+0.41%) |
Dec 27, 2023 | 4.802 | 4.831 | 4.787 | 4.792 | 3,125,643 | -0.03(-0.61%) |
Dec 26, 2023 | 4.812 | 4.831 | 4.802 | 4.821 | 2,039,082 | +0.04(+0.82%) |
Dec 22, 2023 | 4.782 | 4.812 | 4.753 | 4.782 | 2,972,595 | +0.06(+1.25%) |
Dec 21, 2023 | 4.694 | 4.733 | 4.684 | 4.723 | 3,586,707 | +0.16(+3.44%) |
Dec 20, 2023 | 4.664 | 4.704 | 4.566 | 4.566 | 6,594,556 | -0.07(-1.48%) |
Dec 19, 2023 | 4.713 | 4.753 | 4.625 | 4.635 | 6,485,517 | -0.11(-2.28%) |
Dec 18, 2023 | 4.743 | 4.831 | 4.723 | 4.743 | 8,152,864 | +0.10(+2.11%) |
Dec 15, 2023 | 4.684 | 4.704 | 4.645 | 4.645 | 10,091,272 | -0.06(-1.25%) |
Dec 14, 2023 | 4.645 | 4.733 | 4.645 | 4.704 | 4,667,960 | +0.09(+1.92%) |
Dec 13, 2023 | 4.497 | 4.625 | 4.463 | 4.615 | 4,807,734 | +0.14(+3.07%) |
Dec 12, 2023 | 4.507 | 4.517 | 4.448 | 4.478 | 3,950,643 | -0.01(-0.22%) |
Dec 11, 2023 | 4.458 | 4.507 | 4.458 | 4.487 | 2,574,390 | +0.01(+0.22%) |
Dec 08, 2023 | 4.409 | 4.527 | 4.409 | 4.478 | 3,322,817 | +0.01(+0.22%) |
Dec 07, 2023 | 4.517 | 4.517 | 4.458 | 4.468 | 4,862,305 | +0.00(+0.00%) |
Dec 06, 2023 | 4.517 | 4.527 | 4.448 | 4.468 | 8,223,931 | +0.03(+0.66%) |
Dec 05, 2023 | 4.399 | 4.458 | 4.370 | 4.438 | 5,029,699 | +0.05(+1.12%) |
Dec 04, 2023 | 4.429 | 4.429 | 4.370 | 4.389 | 13,098,490 | -0.08(-1.76%) |
Dec 01, 2023 | 4.360 | 4.537 | 4.350 | 4.468 | 8,139,585 | +0.09(+2.02%) |
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 | 4.970 | 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 | +0.49(+10.74%) |
May 08, 2023 | 4.665 | 4.679 | 4.573 | 4.591 | 5,592,588 | -0.02(-0.40%) |
May 05, 2023 | 4.452 | 4.628 | 4.396 | 4.610 | 13,526,750 | +0.25(+5.74%) |
May 04, 2023 | 4.554 | 4.582 | 4.359 | 4.359 | 8,955,630 | -0.19(-4.08%) |
May 03, 2023 | 4.443 | 4.600 | 4.341 | 4.545 | 8,767,629 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.408 | 4.471 | 7,421,393 | -0.06(-1.43%) |
May 01, 2023 | 4.610 | 4.661 | 4.526 | 4.536 | 1,490,867 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.656 | 4.485 | 4.628 | 4,918,858 | +0.12(+2.67%) |
Apr 27, 2023 | 4.434 | 4.536 | 4.396 | 4.508 | 5,795,564 | +0.13(+2.97%) |
Apr 26, 2023 | 4.461 | 4.461 | 4.378 | 4.378 | 4,957,027 | -0.02(-0.42%) |
Apr 25, 2023 | 4.461 | 4.461 | 4.359 | 4.396 | 7,574,557 | -0.19(-4.24%) |
Apr 24, 2023 | 4.554 | 4.628 | 4.517 | 4.591 | 4,398,256 | +0.01(+0.20%) |
Apr 21, 2023 | 4.675 | 4.721 | 4.489 | 4.582 | 3,376,449 | -0.13(-2.76%) |
Apr 20, 2023 | 4.656 | 4.758 | 4.647 | 4.712 | 6,293,832 | +0.07(+1.60%) |
Apr 19, 2023 | 4.693 | 4.703 | 4.582 | 4.638 | 4,777,700 | -0.19(-4.03%) |
Apr 18, 2023 | 4.786 | 4.874 | 4.781 | 4.832 | 5,645,372 | -0.04(-0.76%) |
Apr 17, 2023 | 4.962 | 4.971 | 4.851 | 4.869 | 6,035,031 | -0.06(-1.13%) |
Apr 14, 2023 | 4.777 | 4.925 | 4.777 | 4.925 | 11,689,863 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.879 | 4.786 | 4.860 | 9,169,801 | +0.06(+1.35%) |
Apr 12, 2023 | 4.814 | 4.860 | 4.763 | 4.795 | 7,673,644 | +0.04(+0.78%) |
Apr 11, 2023 | 4.703 | 4.823 | 4.689 | 4.758 | 8,731,011 | +0.28(+6.21%) |
Apr 10, 2023 | 4.434 | 4.526 | 4.415 | 4.480 | 9,266,838 | +0.12(+2.77%) |
Apr 06, 2023 | 4.369 | 4.373 | 4.299 | 4.359 | 6,457,555 | -0.03(-0.63%) |
Apr 05, 2023 | 4.415 | 4.489 | 4.350 | 4.387 | 8,382,311 | -0.11(-2.47%) |
Apr 04, 2023 | 4.610 | 4.619 | 4.498 | 4.498 | 8,464,901 | -0.12(-2.61%) |