Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 4.489 | 4.494 | 4.301 | 4.334 | 967,864 | -0.15(-3.24%) |
Aug 30, 2023 | 4.499 | 4.538 | 4.392 | 4.480 | 1,211,883 | +0.11(+2.43%) |
Aug 29, 2023 | 4.373 | 4.426 | 4.325 | 4.373 | 1,301,823 | +0.01(+0.22%) |
Aug 28, 2023 | 4.315 | 4.392 | 4.286 | 4.363 | 742,038 | +0.08(+1.81%) |
Aug 25, 2023 | 4.402 | 4.436 | 4.247 | 4.286 | 1,158,722 | -0.08(-1.77%) |
Aug 24, 2023 | 4.412 | 4.455 | 4.325 | 4.363 | 698,150 | -0.09(-1.96%) |
Aug 23, 2023 | 4.383 | 4.480 | 4.383 | 4.451 | 731,172 | +0.11(+2.45%) |
Aug 22, 2023 | 4.460 | 4.480 | 4.344 | 4.344 | 815,932 | -0.09(-1.97%) |
Aug 21, 2023 | 4.480 | 4.489 | 4.373 | 4.431 | 907,722 | -0.04(-0.87%) |
Aug 18, 2023 | 4.412 | 4.528 | 4.412 | 4.470 | 1,271,127 | +0.00(+0.00%) |
Aug 17, 2023 | 4.576 | 4.576 | 4.441 | 4.470 | 739,471 | -0.07(-1.49%) |
Aug 16, 2023 | 4.557 | 4.596 | 4.480 | 4.538 | 1,088,867 | -0.05(-1.05%) |
Aug 15, 2023 | 4.509 | 4.605 | 4.480 | 4.586 | 1,054,874 | +0.05(+1.07%) |
Aug 14, 2023 | 4.615 | 4.615 | 4.392 | 4.538 | 1,381,798 | -0.09(-1.88%) |
Aug 11, 2023 | 4.702 | 4.736 | 4.615 | 4.625 | 832,292 | -0.08(-1.65%) |
Aug 10, 2023 | 4.828 | 4.876 | 4.688 | 4.702 | 871,168 | -0.07(-1.42%) |
Aug 09, 2023 | 4.779 | 4.867 | 4.750 | 4.770 | 1,177,741 | +0.02(+0.41%) |
Aug 08, 2023 | 4.683 | 4.784 | 4.567 | 4.750 | 848,173 | +0.03(+0.61%) |
Aug 07, 2023 | 4.741 | 4.755 | 4.615 | 4.721 | 968,685 | -0.03(-0.61%) |
Aug 04, 2023 | 4.702 | 4.823 | 4.673 | 4.750 | 1,198,575 | +0.10(+2.08%) |
Aug 03, 2023 | 4.663 | 4.702 | 4.528 | 4.654 | 1,352,795 | -0.01(-0.21%) |
Aug 02, 2023 | 4.867 | 4.867 | 4.596 | 4.663 | 1,784,907 | -0.28(-5.68%) |
Aug 01, 2023 | 5.137 | 5.137 | 4.934 | 4.944 | 1,270,748 | -0.19(-3.77%) |
Jul 31, 2023 | 5.050 | 5.191 | 5.021 | 5.137 | 2,158,352 | +0.12(+2.31%) |
Jul 28, 2023 | 4.915 | 5.137 | 4.847 | 5.021 | 2,453,337 | +0.20(+4.22%) |
Jul 27, 2023 | 4.634 | 4.891 | 4.596 | 4.818 | 2,966,978 | +0.25(+5.51%) |
Jul 26, 2023 | 4.412 | 4.721 | 4.247 | 4.567 | 7,243,254 | +0.10(+2.16%) |
Jul 25, 2023 | 4.673 | 4.683 | 4.422 | 4.470 | 2,251,858 | -0.22(-4.74%) |
Jul 24, 2023 | 4.731 | 4.741 | 4.644 | 4.692 | 1,159,539 | -0.03(-0.61%) |
Jul 21, 2023 | 4.750 | 4.760 | 4.673 | 4.721 | 1,166,053 | -0.02(-0.41%) |
Jul 20, 2023 | 4.867 | 4.867 | 4.678 | 4.741 | 1,291,059 | -0.11(-2.20%) |
Jul 19, 2023 | 4.750 | 4.886 | 4.721 | 4.847 | 1,226,436 | +0.11(+2.24%) |
Jul 18, 2023 | 4.625 | 4.755 | 4.610 | 4.741 | 1,613,817 | +0.11(+2.30%) |
Jul 17, 2023 | 4.625 | 4.663 | 4.489 | 4.634 | 1,480,379 | +0.02(+0.42%) |
Jul 14, 2023 | 4.857 | 4.862 | 4.615 | 4.615 | 1,708,427 | -0.26(-5.36%) |
Jul 13, 2023 | 4.867 | 4.925 | 4.842 | 4.876 | 523,114 | +0.06(+1.20%) |
Jul 12, 2023 | 4.847 | 4.934 | 4.809 | 4.818 | 973,990 | +0.09(+1.84%) |
Jul 11, 2023 | 4.712 | 4.770 | 4.654 | 4.731 | 1,386,004 | +0.03(+0.62%) |
Jul 10, 2023 | 4.760 | 4.867 | 4.692 | 4.702 | 941,488 | -0.09(-1.82%) |
Jul 07, 2023 | 4.789 | 4.891 | 4.760 | 4.789 | 1,349,179 | +0.06(+1.23%) |
Jul 06, 2023 | 4.954 | 4.963 | 4.615 | 4.731 | 2,000,442 | -0.28(-5.60%) |
Jul 05, 2023 | 5.070 | 5.070 | 4.973 | 5.012 | 754,256 | -0.11(-2.08%) |
Jul 03, 2023 | 4.983 | 5.118 | 4.954 | 5.118 | 599,338 | +0.15(+3.12%) |
Jun 30, 2023 | 5.050 | 5.050 | 4.954 | 4.963 | 1,691,604 | -0.04(-0.77%) |
Jun 29, 2023 | 5.079 | 5.079 | 4.992 | 5.002 | 1,752,646 | -0.04(-0.77%) |
Jun 28, 2023 | 5.147 | 5.147 | 4.973 | 5.041 | 1,041,976 | -0.06(-1.14%) |
Jun 27, 2023 | 4.983 | 5.147 | 4.944 | 5.099 | 940,387 | +0.15(+3.13%) |
Jun 26, 2023 | 4.876 | 5.026 | 4.871 | 4.944 | 1,180,393 | +0.10(+2.00%) |
Jun 23, 2023 | 4.886 | 4.905 | 4.828 | 4.847 | 1,878,881 | -0.06(-1.18%) |
Jun 22, 2023 | 4.925 | 4.958 | 4.867 | 4.905 | 1,897,213 | -0.01(-0.20%) |
Jun 21, 2023 | 4.983 | 4.997 | 4.910 | 4.915 | 1,746,834 | -0.12(-2.31%) |
Jun 20, 2023 | 5.108 | 5.108 | 4.992 | 5.031 | 1,952,434 | -0.12(-2.26%) |
Jun 16, 2023 | 5.176 | 5.186 | 5.012 | 5.147 | 2,436,171 | -0.08(-1.48%) |
Jun 15, 2023 | 5.157 | 5.234 | 5.031 | 5.225 | 1,663,602 | +0.63(+13.67%) |
May 08, 2023 | 4.596 | 4.610 | 4.511 | 4.596 | 1,204,581 | +0.01(+0.21%) |
May 05, 2023 | 4.577 | 4.644 | 4.549 | 4.587 | 1,542,067 | +0.10(+2.33%) |
May 04, 2023 | 4.539 | 4.587 | 4.464 | 4.482 | 1,421,430 | -0.08(-1.66%) |
May 03, 2023 | 4.691 | 4.738 | 4.549 | 4.558 | 1,859,338 | -0.11(-2.43%) |
May 02, 2023 | 4.710 | 4.767 | 4.568 | 4.672 | 1,693,777 | -0.08(-1.60%) |
May 01, 2023 | 4.805 | 4.832 | 4.738 | 4.748 | 415,221 | -0.05(-0.99%) |
Apr 28, 2023 | 4.615 | 4.809 | 4.615 | 4.795 | 1,336,139 | +0.14(+3.05%) |
Apr 27, 2023 | 4.473 | 4.729 | 4.435 | 4.653 | 1,890,606 | +0.24(+5.36%) |
Apr 26, 2023 | 4.435 | 4.549 | 4.312 | 4.416 | 1,346,495 | -0.01(-0.21%) |
Apr 25, 2023 | 4.596 | 4.596 | 4.426 | 4.426 | 1,720,038 | -0.18(-3.91%) |
Apr 24, 2023 | 4.634 | 4.648 | 4.549 | 4.606 | 844,501 | -0.01(-0.21%) |
Apr 21, 2023 | 4.663 | 4.691 | 4.587 | 4.615 | 1,309,712 | -0.04(-0.81%) |
Apr 20, 2023 | 4.653 | 4.776 | 4.653 | 4.653 | 1,685,305 | -0.05(-1.01%) |
Apr 19, 2023 | 4.843 | 4.852 | 4.663 | 4.700 | 2,976,803 | -0.15(-3.13%) |
Apr 18, 2023 | 5.080 | 5.080 | 4.824 | 4.852 | 1,677,882 | -0.23(-4.48%) |
Apr 17, 2023 | 5.051 | 5.098 | 4.999 | 5.080 | 1,647,617 | -0.01(-0.19%) |
Apr 14, 2023 | 5.231 | 5.231 | 5.032 | 5.089 | 1,578,994 | -0.10(-2.01%) |
Apr 13, 2023 | 5.127 | 5.250 | 5.089 | 5.193 | 1,870,582 | +0.12(+2.43%) |
Apr 12, 2023 | 5.345 | 5.364 | 5.051 | 5.070 | 1,781,004 | -0.24(-4.46%) |
Apr 11, 2023 | 5.203 | 5.364 | 5.203 | 5.307 | 3,041,337 | +0.12(+2.38%) |
Apr 10, 2023 | 4.937 | 5.222 | 4.852 | 5.184 | 2,032,157 | +0.20(+3.99%) |
Apr 06, 2023 | 4.871 | 5.080 | 4.871 | 4.985 | 3,107,470 | +0.10(+2.14%) |
Apr 05, 2023 | 5.013 | 5.075 | 4.866 | 4.880 | 2,145,161 | -0.17(-3.38%) |
Apr 04, 2023 | 4.928 | 5.080 | 4.928 | 5.051 | 2,383,989 | +0.13(+2.70%) |
Apr 03, 2023 | 5.023 | 5.023 | 4.862 | 4.918 | 1,323,546 | -0.09(-1.89%) |
Mar 31, 2023 | 5.061 | 5.061 | 4.920 | 5.013 | 3,485,578 | -0.02(-0.38%) |
Mar 30, 2023 | 4.909 | 5.061 | 4.876 | 5.032 | 2,049,022 | +0.15(+3.11%) |
Mar 29, 2023 | 4.691 | 4.904 | 4.681 | 4.880 | 3,818,937 | +0.25(+5.32%) |
Mar 28, 2023 | 4.520 | 4.653 | 4.520 | 4.634 | 1,851,391 | +0.10(+2.30%) |
Mar 27, 2023 | 4.454 | 4.563 | 4.454 | 4.530 | 2,534,293 | +0.09(+1.92%) |
Mar 24, 2023 | 4.302 | 4.464 | 4.293 | 4.445 | 3,283,202 | +0.10(+2.40%) |
Mar 23, 2023 | 4.378 | 4.445 | 4.317 | 4.340 | 1,843,323 | +0.00(+0.00%) |
Mar 22, 2023 | 4.397 | 4.492 | 4.340 | 4.340 | 1,720,249 | -0.07(-1.51%) |
Mar 21, 2023 | 4.302 | 4.454 | 4.246 | 4.407 | 1,714,847 | +0.15(+3.56%) |
Mar 20, 2023 | 4.302 | 4.359 | 4.208 | 4.255 | 4,108,603 | -0.05(-1.10%) |
Mar 17, 2023 | 4.340 | 4.340 | 4.153 | 4.302 | 3,343,584 | -0.06(-1.30%) |
Mar 16, 2023 | 4.359 | 4.397 | 4.274 | 4.359 | 1,723,292 | -0.01(-0.22%) |
Mar 15, 2023 | 4.340 | 4.407 | 4.265 | 4.369 | 2,433,300 | -0.08(-1.71%) |
Mar 14, 2023 | 4.539 | 4.549 | 4.407 | 4.445 | 1,694,149 | +0.04(+0.86%) |
Mar 13, 2023 | 4.501 | 4.549 | 4.369 | 4.407 | 2,030,408 | -0.16(-3.53%) |
Mar 10, 2023 | 4.729 | 4.743 | 4.530 | 4.568 | 2,115,856 | -0.16(-3.41%) |
Mar 09, 2023 | 4.937 | 4.975 | 4.729 | 4.729 | 2,108,563 | -0.27(-5.31%) |
Mar 08, 2023 | 5.004 | 5.042 | 4.928 | 4.994 | 1,122,442 | -0.01(-0.19%) |
Mar 07, 2023 | 5.165 | 5.174 | 4.975 | 5.004 | 1,734,750 | -0.16(-3.12%) |
Mar 06, 2023 | 5.117 | 5.279 | 5.103 | 5.165 | 1,740,789 | +0.05(+0.93%) |
Mar 03, 2023 | 5.013 | 5.155 | 5.008 | 5.117 | 2,155,175 | +0.15(+3.05%) |
Mar 02, 2023 | 4.776 | 5.004 | 4.753 | 4.966 | 2,754,576 | +0.15(+3.15%) |
Mar 01, 2023 | 4.738 | 4.857 | 4.738 | 4.814 | 2,047,350 | +0.11(+2.42%) |
Feb 28, 2023 | 4.899 | 4.899 | 4.653 | 4.700 | 5,404,733 | -0.25(-4.98%) |
Feb 27, 2023 | 4.890 | 5.013 | 4.748 | 4.947 | 2,871,312 | +0.10(+2.15%) |
Feb 24, 2023 | 5.260 | 5.345 | 4.724 | 4.843 | 8,708,076 | -0.62(-11.28%) |
Feb 23, 2023 | 5.449 | 5.487 | 5.354 | 5.459 | 2,484,005 | +0.06(+1.05%) |
Feb 22, 2023 | 5.326 | 5.487 | 5.326 | 5.402 | 3,059,491 | +0.11(+2.15%) |
Feb 21, 2023 | 5.582 | 5.582 | 5.217 | 5.288 | 4,954,180 | -0.27(-4.94%) |
Feb 17, 2023 | 5.506 | 5.563 | 5.430 | 5.563 | 3,721,487 | +0.01(+0.17%) |
Feb 16, 2023 | 5.449 | 5.648 | 5.340 | 5.553 | 3,667,004 | +0.06(+1.03%) |
Feb 15, 2023 | 5.392 | 5.496 | 5.326 | 5.496 | 3,564,853 | +0.00(+0.00%) |
Feb 14, 2023 | 5.629 | 5.771 | 5.487 | 5.496 | 3,620,377 | -0.09(-1.69%) |
Feb 13, 2023 | 5.421 | 5.591 | 5.383 | 5.591 | 1,851,992 | +0.19(+3.51%) |
Feb 10, 2023 | 5.335 | 5.411 | 5.297 | 5.402 | 2,314,914 | +0.04(+0.71%) |
Feb 09, 2023 | 5.496 | 5.544 | 5.335 | 5.364 | 1,773,461 | -0.08(-1.39%) |
Feb 08, 2023 | 5.449 | 5.534 | 5.373 | 5.440 | 1,413,973 | -0.01(-0.17%) |
Feb 07, 2023 | 5.553 | 5.648 | 5.411 | 5.449 | 2,623,087 | -0.05(-0.86%) |
Feb 06, 2023 | 5.743 | 5.767 | 5.496 | 5.496 | 1,943,806 | -0.33(-5.69%) |
Feb 03, 2023 | 5.970 | 5.980 | 5.790 | 5.828 | 2,609,064 | -0.25(-4.06%) |
Feb 02, 2023 | 6.198 | 6.226 | 6.008 | 6.075 | 3,145,955 | -0.05(-0.77%) |
Feb 01, 2023 | 5.828 | 6.150 | 5.790 | 6.122 | 4,523,864 | +0.29(+5.04%) |
Jan 31, 2023 | 5.629 | 5.828 | 5.591 | 5.828 | 5,676,966 | +0.24(+4.24%) |
Jan 30, 2023 | 5.648 | 5.705 | 5.591 | 5.591 | 2,535,425 | -0.09(-1.50%) |
Jan 27, 2023 | 5.686 | 5.748 | 5.648 | 5.677 | 2,945,548 | +0.02(+0.33%) |
Jan 26, 2023 | 5.572 | 5.695 | 5.515 | 5.658 | 4,487,357 | +0.10(+1.88%) |
Jan 25, 2023 | 5.496 | 5.582 | 5.449 | 5.553 | 2,583,133 | +0.03(+0.51%) |
Jan 24, 2023 | 5.667 | 5.724 | 5.496 | 5.525 | 4,648,610 | -0.07(-1.19%) |
Jan 23, 2023 | 5.686 | 5.705 | 5.553 | 5.591 | 3,678,854 | +0.09(+1.72%) |
Jan 20, 2023 | 5.449 | 5.515 | 5.373 | 5.496 | 4,568,739 | +0.08(+1.40%) |
Jan 19, 2023 | 5.392 | 5.468 | 5.354 | 5.421 | 3,361,703 | -0.02(-0.35%) |
Jan 18, 2023 | 5.411 | 5.496 | 5.373 | 5.440 | 4,196,345 | +0.07(+1.23%) |
Jan 17, 2023 | 5.354 | 5.496 | 5.297 | 5.373 | 5,603,852 | +0.04(+0.71%) |
Jan 13, 2023 | 5.051 | 5.373 | 5.042 | 5.335 | 8,946,667 | +0.23(+4.45%) |
Jan 12, 2023 | 5.013 | 5.212 | 4.994 | 5.108 | 5,183,267 | +0.12(+2.47%) |
Jan 11, 2023 | 4.928 | 5.061 | 4.857 | 4.985 | 7,220,832 | +0.13(+2.73%) |
Jan 10, 2023 | 4.795 | 4.862 | 4.772 | 4.852 | 3,683,872 | +0.08(+1.59%) |
Jan 09, 2023 | 4.814 | 4.862 | 4.743 | 4.776 | 3,067,468 | +0.02(+0.40%) |
Jan 06, 2023 | 4.700 | 4.833 | 4.629 | 4.757 | 8,080,995 | +0.10(+2.24%) |
Jan 05, 2023 | 4.596 | 4.719 | 4.563 | 4.653 | 3,445,477 | +0.06(+1.24%) |
Jan 04, 2023 | 4.501 | 4.625 | 4.435 | 4.596 | 2,951,157 | +0.21(+4.75%) |
Jan 03, 2023 | 4.369 | 4.482 | 4.312 | 4.388 | 2,213,081 | +0.07(+1.53%) |
Dec 30, 2022 | 4.359 | 4.416 | 4.302 | 4.321 | 3,704,558 | -0.06(-1.30%) |
Dec 29, 2022 | 4.283 | 4.464 | 4.274 | 4.378 | 2,751,796 | +0.13(+3.13%) |
Dec 28, 2022 | 4.312 | 4.411 | 4.241 | 4.246 | 3,108,259 | -0.09(-2.18%) |
Dec 27, 2022 | 4.520 | 4.520 | 4.331 | 4.340 | 2,249,885 | -0.16(-3.58%) |
Dec 23, 2022 | 4.331 | 4.506 | 4.326 | 4.501 | 2,238,033 | +0.16(+3.71%) |
Dec 22, 2022 | 4.369 | 4.416 | 4.255 | 4.340 | 3,706,791 | -0.08(-1.72%) |
Dec 21, 2022 | 4.407 | 4.478 | 4.378 | 4.416 | 3,853,078 | +0.05(+1.08%) |
Dec 20, 2022 | 4.407 | 4.501 | 4.359 | 4.369 | 3,898,331 | -0.05(-1.07%) |
Dec 19, 2022 | 4.511 | 4.591 | 4.402 | 4.416 | 6,546,094 | -0.10(-2.31%) |
Dec 16, 2022 | 4.539 | 4.587 | 4.445 | 4.520 | 3,504,476 | -0.07(-1.45%) |
Dec 15, 2022 | 4.824 | 4.824 | 4.582 | 4.587 | 3,527,892 | -0.31(-6.38%) |
Dec 14, 2022 | 4.890 | 4.971 | 4.700 | 4.899 | 6,664,849 | -0.06(-1.15%) |
Dec 13, 2022 | 4.757 | 5.203 | 4.738 | 4.956 | 12,096,288 | +0.40(+8.73%) |
Dec 12, 2022 | 4.672 | 4.677 | 4.482 | 4.558 | 2,110,776 | -0.11(-2.43%) |
Dec 09, 2022 | 4.833 | 4.833 | 4.644 | 4.672 | 2,189,189 | -0.16(-3.33%) |
Dec 08, 2022 | 4.814 | 4.899 | 4.795 | 4.833 | 1,971,018 | +0.04(+0.79%) |
Dec 07, 2022 | 4.786 | 4.824 | 4.639 | 4.795 | 4,417,326 | +0.00(+0.00%) |
Dec 06, 2022 | 4.843 | 4.895 | 4.743 | 4.795 | 3,935,967 | -0.06(-1.17%) |
Dec 05, 2022 | 4.928 | 4.947 | 4.781 | 4.852 | 2,607,980 | -0.12(-2.48%) |
Dec 02, 2022 | 5.089 | 5.117 | 4.928 | 4.975 | 2,299,683 | -0.22(-4.20%) |
Dec 01, 2022 | 5.212 | 5.267 | 5.136 | 5.193 | 4,045,053 | +0.02(+0.37%) |
Nov 30, 2022 | 5.108 | 5.212 | 5.042 | 5.174 | 5,205,105 | +0.12(+2.44%) |
Nov 29, 2022 | 5.269 | 5.335 | 5.032 | 5.051 | 3,941,066 | -0.26(-4.82%) |
Nov 28, 2022 | 5.250 | 5.459 | 5.203 | 5.307 | 5,957,179 | +0.06(+1.08%) |
Nov 25, 2022 | 5.108 | 5.288 | 5.108 | 5.250 | 2,316,340 | +0.19(+3.75%) |
Nov 23, 2022 | 5.165 | 5.241 | 5.061 | 5.061 | 4,011,253 | -0.13(-2.55%) |
Nov 22, 2022 | 5.089 | 5.241 | 5.032 | 5.193 | 3,949,705 | +0.16(+3.20%) |
Nov 21, 2022 | 5.108 | 5.117 | 4.847 | 5.032 | 3,719,337 | -0.09(-1.67%) |
Nov 18, 2022 | 5.193 | 5.250 | 5.037 | 5.117 | 2,960,276 | -0.03(-0.55%) |
Nov 17, 2022 | 5.241 | 5.326 | 5.136 | 5.146 | 1,974,026 | -0.22(-4.06%) |
Nov 16, 2022 | 5.383 | 5.421 | 5.307 | 5.364 | 2,215,765 | -0.03(-0.53%) |
Nov 15, 2022 | 5.496 | 5.582 | 5.350 | 5.392 | 3,445,865 | -0.01(-0.18%) |
Nov 14, 2022 | 5.392 | 5.520 | 5.340 | 5.402 | 4,368,231 | -0.03(-0.52%) |
Nov 11, 2022 | 5.051 | 5.530 | 5.042 | 5.430 | 5,635,616 | +0.39(+7.71%) |
Nov 10, 2022 | 4.994 | 5.061 | 4.911 | 5.042 | 5,450,041 | +0.21(+4.31%) |
Nov 09, 2022 | 4.947 | 4.966 | 4.833 | 4.833 | 2,747,958 | -0.18(-3.59%) |
Nov 08, 2022 | 4.947 | 5.061 | 4.890 | 5.013 | 5,609,065 | +0.09(+1.73%) |
Nov 07, 2022 | 4.956 | 4.999 | 4.876 | 4.928 | 2,544,551 | +0.04(+0.78%) |
Nov 04, 2022 | 5.032 | 5.061 | 4.795 | 4.890 | 3,685,690 | -0.08(-1.53%) |
Nov 03, 2022 | 5.004 | 5.018 | 4.862 | 4.966 | 8,398,058 | -0.02(-0.38%) |
Nov 02, 2022 | 5.061 | 4.985 | 2,739,626 | -0.10(-2.05%) | ||
Nov 01, 2022 | 5.070 | 5.160 | 5.027 | 5.089 | 3,616,034 | +0.11(+2.29%) |
Oct 31, 2022 | 4.937 | 5.013 | 4.819 | 4.975 | 2,932,517 | +0.05(+0.96%) |
Oct 28, 2022 | 4.757 | 5.013 | 4.757 | 4.928 | 3,311,699 | +0.14(+2.97%) |
Oct 27, 2022 | 4.928 | 5.042 | 4.786 | 4.786 | 2,256,035 | -0.12(-2.51%) |
Oct 26, 2022 | 4.947 | 5.023 | 4.899 | 4.909 | 2,556,261 | -0.02(-0.38%) |
Oct 25, 2022 | 4.862 | 5.023 | 4.862 | 4.928 | 1,651,815 | +0.04(+0.78%) |
Oct 24, 2022 | 5.061 | 5.061 | 4.814 | 4.890 | 2,202,109 | -0.08(-1.53%) |
Oct 21, 2022 | 4.909 | 5.032 | 4.899 | 4.966 | 1,564,048 | +0.01(+0.19%) |
Oct 20, 2022 | 4.871 | 5.023 | 4.852 | 4.956 | 1,227,612 | +0.09(+1.75%) |
Oct 19, 2022 | 4.937 | 4.961 | 4.809 | 4.871 | 1,389,663 | -0.11(-2.28%) |
Oct 18, 2022 | 5.174 | 5.193 | 4.918 | 4.985 | 1,414,479 | -0.07(-1.31%) |
Oct 17, 2022 | 4.928 | 5.084 | 4.904 | 5.051 | 3,267,883 | +0.26(+5.34%) |
Oct 14, 2022 | 5.108 | 5.108 | 4.795 | 4.795 | 1,942,739 | -0.27(-5.42%) |
Oct 13, 2022 | 4.975 | 5.160 | 4.899 | 5.070 | 4,977,869 | +0.02(+0.38%) |
Oct 12, 2022 | 4.994 | 5.089 | 4.947 | 5.051 | 1,992,014 | +0.06(+1.14%) |
Oct 11, 2022 | 5.013 | 5.080 | 4.937 | 4.994 | 2,165,533 | -0.02(-0.38%) |
Oct 10, 2022 | 5.013 | 5.117 | 4.966 | 5.013 | 1,132,957 | +0.03(+0.57%) |
Oct 07, 2022 | 5.051 | 5.051 | 4.961 | 4.985 | 1,575,746 | -0.10(-2.05%) |
Oct 06, 2022 | 5.203 | 5.212 | 4.933 | 5.089 | 4,053,977 | -0.16(-3.07%) |
Oct 05, 2022 | 5.297 | 5.326 | 5.117 | 5.250 | 1,928,857 | -0.13(-2.46%) |
Oct 04, 2022 | 5.260 | 5.411 | 5.222 | 5.383 | 2,756,269 | +0.23(+4.41%) |
Oct 03, 2022 | 5.203 | 5.222 | 5.070 | 5.155 | 1,845,905 | +0.06(+1.12%) |
Sep 30, 2022 | 5.231 | 5.297 | 5.080 | 5.098 | 2,042,478 | -0.13(-2.54%) |
Sep 29, 2022 | 5.288 | 5.359 | 5.198 | 5.231 | 2,807,871 | -0.13(-2.47%) |
Sep 28, 2022 | 5.155 | 5.449 | 5.155 | 5.364 | 4,554,308 | +0.19(+3.66%) |
Sep 27, 2022 | 5.127 | 5.269 | 5.117 | 5.174 | 1,832,582 | +0.08(+1.49%) |
Sep 26, 2022 | 5.316 | 5.383 | 5.080 | 5.098 | 1,516,788 | -0.27(-4.95%) |
Sep 23, 2022 | 5.430 | 5.430 | 5.260 | 5.364 | 1,719,212 | -0.11(-2.08%) |
Sep 22, 2022 | 5.478 | 5.534 | 5.421 | 5.478 | 1,096,310 | -0.03(-0.52%) |
Sep 21, 2022 | 5.686 | 5.762 | 5.506 | 5.506 | 1,579,895 | -0.23(-3.97%) |
Sep 20, 2022 | 5.733 | 5.857 | 5.677 | 5.733 | 1,328,019 | -0.08(-1.31%) |
Sep 19, 2022 | 5.733 | 5.819 | 5.610 | 5.809 | 1,061,479 | +0.14(+2.51%) |
Sep 16, 2022 | 5.790 | 5.790 | 5.605 | 5.667 | 827,732 | -0.20(-3.39%) |
Sep 15, 2022 | 5.885 | 6.003 | 5.819 | 5.866 | 940,169 | -0.04(-0.64%) |
Sep 14, 2022 | 6.056 | 6.056 | 5.861 | 5.904 | 740,913 | -0.12(-2.04%) |
Sep 13, 2022 | 6.112 | 6.226 | 6.022 | 6.027 | 799,474 | -0.27(-4.36%) |
Sep 12, 2022 | 6.131 | 6.321 | 6.131 | 6.302 | 737,128 | +0.21(+3.42%) |
Sep 09, 2022 | 5.961 | 6.103 | 5.932 | 6.094 | 747,265 | +0.17(+2.88%) |
Sep 08, 2022 | 5.951 | 5.961 | 5.800 | 5.923 | 870,340 | -0.07(-1.11%) |
Sep 07, 2022 | 5.885 | 6.008 | 5.743 | 5.989 | 2,156,558 | +0.10(+1.77%) |
Sep 06, 2022 | 6.056 | 6.122 | 5.800 | 5.885 | 953,913 | -0.15(-2.51%) |
Sep 02, 2022 | 5.932 | 6.065 | 5.857 | 6.037 | 1,139,429 | +0.12(+2.08%) |