Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 3.038 | 3.048 | 2.932 | 2.951 | 3,168,827 | -0.07(-2.24%) |
Sep 28, 2023 | 3.038 | 3.067 | 2.980 | 3.019 | 4,643,338 | -0.04(-1.27%) |
Sep 27, 2023 | 2.941 | 3.096 | 2.941 | 3.057 | 2,534,111 | +0.12(+3.95%) |
Sep 26, 2023 | 2.922 | 2.970 | 2.903 | 2.941 | 1,580,293 | -0.01(-0.33%) |
Sep 25, 2023 | 3.096 | 2.961 | 2.907 | 2.951 | 2,826,136 | -0.17(-5.57%) |
Sep 22, 2023 | 3.212 | 3.246 | 3.125 | 3.125 | 1,925,623 | -0.07(-2.12%) |
Sep 21, 2023 | 3.241 | 3.304 | 3.183 | 3.193 | 2,644,339 | -0.09(-2.65%) |
Sep 20, 2023 | 3.338 | 3.420 | 3.270 | 3.280 | 1,893,878 | -0.02(-0.59%) |
Sep 19, 2023 | 3.251 | 3.309 | 3.231 | 3.299 | 1,995,449 | +0.05(+1.49%) |
Sep 18, 2023 | 3.202 | 3.270 | 3.154 | 3.251 | 2,890,677 | +0.04(+1.20%) |
Sep 15, 2023 | 3.377 | 3.415 | 3.193 | 3.212 | 2,648,511 | -0.15(-4.60%) |
Sep 14, 2023 | 3.415 | 3.512 | 3.357 | 3.367 | 3,326,630 | -0.01(-0.29%) |
Sep 13, 2023 | 3.493 | 3.531 | 3.377 | 3.377 | 1,987,444 | -0.09(-2.51%) |
Sep 12, 2023 | 3.618 | 3.638 | 3.449 | 3.464 | 2,027,365 | -0.14(-3.76%) |
Sep 11, 2023 | 3.793 | 3.841 | 3.580 | 3.599 | 2,165,224 | -0.20(-5.34%) |
Sep 08, 2023 | 3.783 | 3.831 | 3.638 | 3.802 | 2,760,516 | +0.06(+1.55%) |
Sep 07, 2023 | 3.870 | 3.906 | 3.735 | 3.744 | 1,394,452 | -0.13(-3.25%) |
Sep 06, 2023 | 3.889 | 3.952 | 3.831 | 3.870 | 1,064,044 | -0.01(-0.25%) |
Sep 05, 2023 | 4.112 | 4.112 | 3.870 | 3.880 | 1,368,834 | -0.25(-6.09%) |
Sep 01, 2023 | 4.402 | 4.402 | 4.131 | 4.131 | 1,245,134 | -0.20(-4.69%) |
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 | +0.08(+1.50%) |
Jun 14, 2023 | 5.060 | 5.157 | 5.055 | 5.147 | 1,858,541 | +0.11(+2.11%) |
Jun 13, 2023 | 5.002 | 5.041 | 4.934 | 5.041 | 1,701,361 | +0.14(+2.76%) |
Jun 12, 2023 | 4.905 | 4.929 | 4.818 | 4.905 | 1,348,174 | +0.03(+0.60%) |
Jun 09, 2023 | 4.992 | 5.012 | 4.847 | 4.876 | 1,733,629 | -0.10(-1.95%) |
Jun 08, 2023 | 5.021 | 5.060 | 4.934 | 4.973 | 2,548,510 | -0.05(-0.96%) |
Jun 07, 2023 | 5.079 | 5.118 | 4.963 | 5.021 | 1,890,309 | -0.03(-0.57%) |
Jun 06, 2023 | 4.818 | 5.060 | 4.784 | 5.050 | 3,234,561 | +0.23(+4.82%) |
Jun 05, 2023 | 4.721 | 4.847 | 4.683 | 4.818 | 1,846,307 | +0.10(+2.05%) |
Jun 02, 2023 | 4.605 | 4.731 | 4.596 | 4.721 | 1,467,819 | +0.20(+4.50%) |
Jun 01, 2023 | 4.683 | 4.838 | 4.509 | 4.518 | 4,518,179 | -0.14(-2.91%) |
May 31, 2023 | 4.625 | 4.697 | 4.557 | 4.654 | 1,587,288 | +0.05(+1.05%) |
May 30, 2023 | 4.615 | 4.644 | 4.451 | 4.605 | 1,597,378 | +0.06(+1.28%) |
May 26, 2023 | 4.431 | 4.557 | 4.412 | 4.547 | 1,429,435 | +0.16(+3.74%) |
May 25, 2023 | 4.450 | 4.473 | 4.379 | 4.383 | 1,278,229 | -0.09(-1.91%) |
May 24, 2023 | 4.459 | 4.506 | 4.374 | 4.469 | 2,369,294 | -0.02(-0.42%) |
May 23, 2023 | 4.487 | 4.629 | 4.464 | 4.487 | 1,935,541 | -0.05(-1.04%) |
May 22, 2023 | 4.686 | 4.734 | 4.525 | 4.535 | 1,136,094 | -0.15(-3.23%) |
May 19, 2023 | 4.753 | 4.786 | 4.677 | 4.686 | 940,208 | -0.05(-1.00%) |
May 18, 2023 | 4.667 | 4.753 | 4.629 | 4.734 | 1,082,686 | +0.02(+0.40%) |
May 17, 2023 | 4.667 | 4.734 | 4.596 | 4.715 | 947,567 | +0.10(+2.26%) |
May 16, 2023 | 4.592 | 4.667 | 4.544 | 4.611 | 2,629,436 | +0.02(+0.41%) |
May 15, 2023 | 4.582 | 4.629 | 4.535 | 4.592 | 1,622,948 | +0.03(+0.62%) |
May 12, 2023 | 4.582 | 4.610 | 4.507 | 4.563 | 1,673,474 | +0.01(+0.21%) |
May 11, 2023 | 4.525 | 4.619 | 4.487 | 4.554 | 1,403,441 | -0.05(-1.03%) |
May 10, 2023 | 4.648 | 4.762 | 4.544 | 4.601 | 3,856,030 | +0.00(+0.00%) |
May 09, 2023 | 4.573 | 4.658 | 4.516 | 4.601 | 1,320,637 | +0.01(+0.21%) |
May 08, 2023 | 4.592 | 4.606 | 4.506 | 4.592 | 1,205,781 | +0.01(+0.21%) |
May 05, 2023 | 4.573 | 4.639 | 4.544 | 4.582 | 1,543,602 | +0.10(+2.33%) |
May 04, 2023 | 4.535 | 4.582 | 4.459 | 4.478 | 1,422,846 | -0.08(-1.66%) |
May 03, 2023 | 4.686 | 4.734 | 4.544 | 4.554 | 1,861,189 | -0.11(-2.43%) |
May 02, 2023 | 4.705 | 4.762 | 4.563 | 4.667 | 1,695,463 | -0.08(-1.60%) |
May 01, 2023 | 4.800 | 4.827 | 4.734 | 4.743 | 415,634 | -0.05(-0.99%) |
Apr 28, 2023 | 4.611 | 4.805 | 4.611 | 4.790 | 1,337,469 | +0.14(+3.06%) |
Apr 27, 2023 | 4.469 | 4.724 | 4.431 | 4.648 | 1,892,489 | +0.24(+5.36%) |
Apr 26, 2023 | 4.431 | 4.544 | 4.308 | 4.412 | 1,347,836 | -0.01(-0.21%) |
Apr 25, 2023 | 4.592 | 4.592 | 4.421 | 4.421 | 1,721,751 | -0.18(-3.91%) |
Apr 24, 2023 | 4.629 | 4.644 | 4.544 | 4.601 | 845,342 | -0.01(-0.21%) |
Apr 21, 2023 | 4.658 | 4.686 | 4.582 | 4.611 | 1,311,016 | -0.04(-0.81%) |
Apr 20, 2023 | 4.648 | 4.771 | 4.648 | 4.648 | 1,686,984 | -0.05(-1.01%) |
Apr 19, 2023 | 4.838 | 4.847 | 4.658 | 4.696 | 2,979,767 | -0.15(-3.13%) |
Apr 18, 2023 | 5.074 | 5.074 | 4.819 | 4.847 | 1,679,553 | -0.23(-4.48%) |
Apr 17, 2023 | 5.046 | 5.093 | 4.994 | 5.074 | 1,649,258 | -0.01(-0.19%) |
Apr 14, 2023 | 5.226 | 5.226 | 5.027 | 5.084 | 1,580,566 | -0.10(-2.01%) |
Apr 13, 2023 | 5.122 | 5.245 | 5.084 | 5.188 | 1,872,445 | +0.12(+2.43%) |
Apr 12, 2023 | 5.340 | 5.358 | 5.046 | 5.065 | 1,782,777 | -0.24(-4.46%) |
Apr 11, 2023 | 5.198 | 5.358 | 5.198 | 5.302 | 3,044,365 | +0.12(+2.38%) |
Apr 10, 2023 | 4.932 | 5.216 | 4.847 | 5.179 | 2,034,180 | +0.20(+3.99%) |
Apr 06, 2023 | 4.866 | 5.074 | 4.866 | 4.980 | 3,110,564 | +0.10(+2.14%) |
Apr 05, 2023 | 5.008 | 5.070 | 4.861 | 4.876 | 2,147,297 | -0.17(-3.38%) |
Apr 04, 2023 | 4.923 | 5.074 | 4.923 | 5.046 | 2,386,363 | +0.13(+2.70%) |
Apr 03, 2023 | 5.018 | 5.018 | 4.857 | 4.914 | 1,324,864 | -0.09(-1.89%) |
Mar 31, 2023 | 5.056 | 5.056 | 4.915 | 5.008 | 3,489,049 | -0.02(-0.38%) |
Mar 30, 2023 | 4.904 | 5.056 | 4.871 | 5.027 | 2,051,063 | +0.15(+3.11%) |
Mar 29, 2023 | 4.686 | 4.899 | 4.677 | 4.876 | 3,822,740 | +0.25(+5.32%) |
Mar 28, 2023 | 4.516 | 4.648 | 4.516 | 4.629 | 1,853,235 | +0.10(+2.30%) |
Mar 27, 2023 | 4.450 | 4.558 | 4.450 | 4.525 | 2,536,817 | +0.09(+1.92%) |
Mar 24, 2023 | 4.298 | 4.459 | 4.289 | 4.440 | 3,286,471 | +0.10(+2.40%) |
Mar 23, 2023 | 4.374 | 4.440 | 4.312 | 4.336 | 1,845,158 | +0.00(+0.00%) |
Mar 22, 2023 | 4.393 | 4.487 | 4.336 | 4.336 | 1,721,962 | -0.07(-1.51%) |
Mar 21, 2023 | 4.298 | 4.450 | 4.241 | 4.402 | 1,716,555 | +0.15(+3.56%) |
Mar 20, 2023 | 4.298 | 4.355 | 4.203 | 4.251 | 4,112,694 | -0.05(-1.10%) |
Mar 17, 2023 | 4.336 | 4.336 | 4.149 | 4.298 | 3,346,913 | -0.06(-1.30%) |
Mar 16, 2023 | 4.355 | 4.393 | 4.270 | 4.355 | 1,725,008 | -0.01(-0.22%) |
Mar 15, 2023 | 4.336 | 4.402 | 4.260 | 4.364 | 2,435,723 | -0.08(-1.71%) |
Mar 14, 2023 | 4.535 | 4.544 | 4.402 | 4.440 | 1,695,836 | +0.04(+0.86%) |
Mar 13, 2023 | 4.497 | 4.544 | 4.364 | 4.402 | 2,032,430 | -0.16(-3.53%) |
Mar 10, 2023 | 4.724 | 4.738 | 4.525 | 4.563 | 2,117,963 | -0.16(-3.41%) |
Mar 09, 2023 | 4.932 | 4.970 | 4.724 | 4.724 | 2,110,663 | -0.27(-5.31%) |
Mar 08, 2023 | 4.999 | 5.037 | 4.923 | 4.989 | 1,123,560 | -0.01(-0.19%) |
Mar 07, 2023 | 5.160 | 5.169 | 4.970 | 4.999 | 1,736,477 | -0.16(-3.12%) |
Mar 06, 2023 | 5.112 | 5.273 | 5.098 | 5.160 | 1,742,522 | +0.05(+0.93%) |
Mar 03, 2023 | 5.008 | 5.150 | 5.003 | 5.112 | 2,157,321 | +0.15(+3.05%) |
Mar 02, 2023 | 4.771 | 4.999 | 4.748 | 4.961 | 2,757,319 | +0.15(+3.15%) |
Mar 01, 2023 | 4.734 | 4.852 | 4.734 | 4.809 | 2,049,389 | +0.11(+2.42%) |
Feb 28, 2023 | 4.895 | 4.895 | 4.648 | 4.696 | 5,410,114 | -0.25(-4.98%) |
Feb 27, 2023 | 4.885 | 5.008 | 4.743 | 4.942 | 2,874,171 | +0.10(+2.15%) |
Feb 24, 2023 | 5.254 | 5.340 | 4.719 | 4.838 | 8,716,747 | -0.62(-11.28%) |
Feb 23, 2023 | 5.444 | 5.482 | 5.349 | 5.453 | 2,486,478 | +0.06(+1.05%) |
Feb 22, 2023 | 5.321 | 5.482 | 5.321 | 5.396 | 3,062,537 | +0.11(+2.15%) |
Feb 21, 2023 | 5.576 | 5.576 | 5.212 | 5.283 | 4,959,114 | -0.27(-4.94%) |
Feb 17, 2023 | 5.500 | 5.557 | 5.425 | 5.557 | 3,725,193 | +0.01(+0.17%) |
Feb 16, 2023 | 5.444 | 5.642 | 5.335 | 5.548 | 3,670,656 | +0.06(+1.03%) |
Feb 15, 2023 | 5.387 | 5.491 | 5.321 | 5.491 | 3,568,403 | +0.00(+0.00%) |
Feb 14, 2023 | 5.624 | 5.766 | 5.482 | 5.491 | 3,623,982 | -0.09(-1.69%) |
Feb 13, 2023 | 5.415 | 5.586 | 5.377 | 5.586 | 1,853,837 | +0.19(+3.51%) |
Feb 10, 2023 | 5.330 | 5.406 | 5.292 | 5.396 | 2,317,219 | +0.04(+0.71%) |
Feb 09, 2023 | 5.491 | 5.538 | 5.330 | 5.358 | 1,775,227 | -0.08(-1.39%) |
Feb 08, 2023 | 5.444 | 5.529 | 5.368 | 5.434 | 1,415,381 | -0.01(-0.17%) |
Feb 07, 2023 | 5.548 | 5.642 | 5.406 | 5.444 | 2,625,699 | -0.05(-0.86%) |
Feb 06, 2023 | 5.737 | 5.761 | 5.491 | 5.491 | 1,945,742 | -0.33(-5.69%) |
Feb 03, 2023 | 5.964 | 5.974 | 5.784 | 5.822 | 2,611,662 | -0.25(-4.06%) |
Feb 02, 2023 | 6.192 | 6.220 | 6.002 | 6.069 | 3,149,087 | -0.05(-0.77%) |
Feb 01, 2023 | 5.822 | 6.144 | 5.784 | 6.116 | 4,528,369 | +0.29(+5.04%) |
Jan 31, 2023 | 5.624 | 5.822 | 5.586 | 5.822 | 5,682,619 | +0.24(+4.24%) |
Jan 30, 2023 | 5.642 | 5.699 | 5.586 | 5.586 | 2,537,949 | -0.09(-1.50%) |
Jan 27, 2023 | 5.680 | 5.742 | 5.642 | 5.671 | 2,948,481 | +0.02(+0.34%) |
Jan 26, 2023 | 5.567 | 5.690 | 5.510 | 5.652 | 4,491,825 | +0.10(+1.88%) |
Jan 25, 2023 | 5.491 | 5.576 | 5.444 | 5.548 | 2,585,706 | +0.03(+0.51%) |
Jan 24, 2023 | 5.661 | 5.718 | 5.491 | 5.519 | 4,653,239 | -0.07(-1.19%) |
Jan 23, 2023 | 5.680 | 5.699 | 5.548 | 5.586 | 3,682,518 | +0.09(+1.72%) |
Jan 20, 2023 | 5.444 | 5.510 | 5.368 | 5.491 | 4,573,288 | +0.08(+1.40%) |
Jan 19, 2023 | 5.387 | 5.463 | 5.349 | 5.415 | 3,365,051 | -0.02(-0.35%) |
Jan 18, 2023 | 5.406 | 5.491 | 5.368 | 5.434 | 4,200,523 | +0.07(+1.23%) |
Jan 17, 2023 | 5.349 | 5.491 | 5.292 | 5.368 | 5,609,432 | +0.04(+0.71%) |
Jan 13, 2023 | 5.046 | 5.368 | 5.037 | 5.330 | 8,955,576 | +0.23(+4.45%) |
Jan 12, 2023 | 5.008 | 5.207 | 4.989 | 5.103 | 5,188,428 | +0.12(+2.47%) |
Jan 11, 2023 | 4.923 | 5.056 | 4.852 | 4.980 | 7,228,022 | +0.13(+2.73%) |
Jan 10, 2023 | 4.790 | 4.857 | 4.767 | 4.847 | 3,687,540 | +0.08(+1.59%) |
Jan 09, 2023 | 4.809 | 4.857 | 4.738 | 4.771 | 3,070,523 | +0.02(+0.40%) |
Jan 06, 2023 | 4.696 | 4.828 | 4.625 | 4.753 | 8,089,042 | +0.10(+2.24%) |
Jan 05, 2023 | 4.592 | 4.715 | 4.558 | 4.648 | 3,448,908 | +0.06(+1.24%) |
Jan 04, 2023 | 4.497 | 4.620 | 4.431 | 4.592 | 2,954,095 | +0.21(+4.75%) |
Jan 03, 2023 | 4.364 | 4.478 | 4.308 | 4.383 | 2,215,285 | +0.07(+1.54%) |
Dec 30, 2022 | 4.355 | 4.412 | 4.298 | 4.317 | 3,708,247 | -0.06(-1.30%) |
Dec 29, 2022 | 4.279 | 4.459 | 4.270 | 4.374 | 2,754,536 | +0.13(+3.12%) |
Dec 28, 2022 | 4.308 | 4.407 | 4.237 | 4.241 | 3,111,354 | -0.09(-2.18%) |
Dec 27, 2022 | 4.516 | 4.516 | 4.327 | 4.336 | 2,252,125 | -0.16(-3.58%) |
Dec 23, 2022 | 4.327 | 4.502 | 4.322 | 4.497 | 2,240,261 | +0.16(+3.71%) |
Dec 22, 2022 | 4.364 | 4.412 | 4.251 | 4.336 | 3,710,482 | -0.08(-1.72%) |
Dec 21, 2022 | 4.402 | 4.473 | 4.374 | 4.412 | 3,856,914 | +0.05(+1.08%) |
Dec 20, 2022 | 4.402 | 4.497 | 4.355 | 4.364 | 3,902,213 | -0.05(-1.07%) |
Dec 19, 2022 | 4.506 | 4.587 | 4.398 | 4.412 | 6,552,612 | -0.10(-2.31%) |
Dec 16, 2022 | 4.535 | 4.582 | 4.440 | 4.516 | 3,507,965 | -0.07(-1.45%) |
Dec 15, 2022 | 4.819 | 4.819 | 4.577 | 4.582 | 3,531,405 | -0.31(-6.38%) |
Dec 14, 2022 | 4.885 | 4.966 | 4.696 | 4.895 | 6,671,485 | -0.06(-1.15%) |
Dec 13, 2022 | 4.753 | 5.198 | 4.734 | 4.951 | 12,108,333 | +0.40(+8.73%) |
Dec 12, 2022 | 4.667 | 4.672 | 4.478 | 4.554 | 2,112,878 | -0.11(-2.43%) |
Dec 09, 2022 | 4.828 | 4.828 | 4.639 | 4.667 | 2,191,368 | -0.16(-3.33%) |
Dec 08, 2022 | 4.809 | 4.895 | 4.790 | 4.828 | 1,972,981 | +0.04(+0.79%) |
Dec 07, 2022 | 4.781 | 4.819 | 4.634 | 4.790 | 4,421,724 | +0.00(+0.00%) |
Dec 06, 2022 | 4.838 | 4.890 | 4.738 | 4.790 | 3,939,887 | -0.06(-1.17%) |
Dec 05, 2022 | 4.923 | 4.942 | 4.776 | 4.847 | 2,610,577 | -0.12(-2.48%) |
Dec 02, 2022 | 5.084 | 5.112 | 4.923 | 4.970 | 2,301,973 | -0.22(-4.20%) |
Dec 01, 2022 | 5.207 | 5.261 | 5.131 | 5.188 | 4,049,081 | +0.02(+0.37%) |
Nov 30, 2022 | 5.103 | 5.207 | 5.037 | 5.169 | 5,210,288 | +0.12(+2.44%) |
Nov 29, 2022 | 5.264 | 5.330 | 5.027 | 5.046 | 3,944,991 | -0.26(-4.82%) |
Nov 28, 2022 | 5.245 | 5.453 | 5.198 | 5.302 | 5,963,111 | +0.06(+1.08%) |
Nov 25, 2022 | 5.103 | 5.283 | 5.103 | 5.245 | 2,318,646 | +0.19(+3.75%) |
Nov 23, 2022 | 5.160 | 5.235 | 5.056 | 5.056 | 4,015,248 | -0.13(-2.55%) |
Nov 22, 2022 | 5.084 | 5.235 | 5.027 | 5.188 | 3,953,638 | +0.16(+3.20%) |
Nov 21, 2022 | 5.103 | 5.112 | 4.843 | 5.027 | 3,723,040 | -0.09(-1.67%) |
Nov 18, 2022 | 5.188 | 5.245 | 5.032 | 5.112 | 2,963,224 | -0.03(-0.55%) |
Nov 17, 2022 | 5.235 | 5.321 | 5.131 | 5.141 | 1,975,991 | -0.22(-4.06%) |
Nov 16, 2022 | 5.377 | 5.415 | 5.302 | 5.358 | 2,217,972 | -0.03(-0.53%) |
Nov 15, 2022 | 5.491 | 5.576 | 5.344 | 5.387 | 3,449,296 | -0.01(-0.18%) |
Nov 14, 2022 | 5.387 | 5.515 | 5.335 | 5.396 | 4,372,580 | -0.03(-0.52%) |
Nov 11, 2022 | 5.046 | 5.524 | 5.037 | 5.425 | 5,641,228 | +0.39(+7.71%) |
Nov 10, 2022 | 4.989 | 5.056 | 4.906 | 5.037 | 5,455,467 | +0.21(+4.31%) |
Nov 09, 2022 | 4.942 | 4.961 | 4.828 | 4.828 | 2,750,694 | -0.18(-3.59%) |
Nov 08, 2022 | 4.942 | 5.056 | 4.885 | 5.008 | 5,614,650 | +0.09(+1.73%) |
Nov 07, 2022 | 4.951 | 4.994 | 4.871 | 4.923 | 2,547,085 | +0.04(+0.78%) |
Nov 04, 2022 | 5.027 | 5.056 | 4.790 | 4.885 | 3,689,360 | -0.08(-1.53%) |
Nov 03, 2022 | 4.999 | 5.013 | 4.857 | 4.961 | 8,406,420 | -0.02(-0.38%) |
Nov 02, 2022 | 5.056 | 4.980 | 2,742,354 | -0.10(-2.05%) | ||
Nov 01, 2022 | 5.065 | 5.155 | 5.022 | 5.084 | 3,619,634 | +0.11(+2.29%) |
Oct 31, 2022 | 4.932 | 5.008 | 4.814 | 4.970 | 2,935,437 | +0.05(+0.96%) |
Oct 28, 2022 | 4.753 | 5.008 | 4.753 | 4.923 | 3,314,997 | +0.14(+2.97%) |
Oct 27, 2022 | 4.923 | 5.037 | 4.781 | 4.781 | 2,258,281 | -0.12(-2.51%) |
Oct 26, 2022 | 4.942 | 5.018 | 4.895 | 4.904 | 2,558,807 | -0.02(-0.38%) |
Oct 25, 2022 | 4.857 | 5.018 | 4.857 | 4.923 | 1,653,460 | +0.04(+0.78%) |
Oct 24, 2022 | 5.056 | 5.056 | 4.809 | 4.885 | 2,204,301 | -0.08(-1.53%) |
Oct 21, 2022 | 4.904 | 5.027 | 4.895 | 4.961 | 1,565,605 | +0.01(+0.19%) |
Oct 20, 2022 | 4.866 | 5.018 | 4.847 | 4.951 | 1,228,834 | +0.09(+1.75%) |
Oct 19, 2022 | 4.932 | 4.956 | 4.805 | 4.866 | 1,391,047 | -0.11(-2.28%) |
Oct 18, 2022 | 5.169 | 5.188 | 4.914 | 4.980 | 1,415,887 | -0.07(-1.31%) |
Oct 17, 2022 | 4.923 | 5.079 | 4.899 | 5.046 | 3,271,138 | +0.26(+5.34%) |
Oct 14, 2022 | 5.103 | 5.103 | 4.790 | 4.790 | 1,944,674 | -0.27(-5.42%) |
Oct 13, 2022 | 4.970 | 5.155 | 4.895 | 5.065 | 4,982,826 | +0.02(+0.38%) |
Oct 12, 2022 | 4.989 | 5.084 | 4.942 | 5.046 | 1,993,998 | +0.06(+1.14%) |
Oct 11, 2022 | 5.008 | 5.074 | 4.932 | 4.989 | 2,167,689 | -0.02(-0.38%) |
Oct 10, 2022 | 5.008 | 5.112 | 4.961 | 5.008 | 1,134,085 | +0.03(+0.57%) |
Oct 07, 2022 | 5.046 | 5.046 | 4.956 | 4.980 | 1,577,315 | -0.10(-2.05%) |
Oct 06, 2022 | 5.198 | 5.207 | 4.928 | 5.084 | 4,058,014 | -0.16(-3.07%) |
Oct 05, 2022 | 5.292 | 5.321 | 5.112 | 5.245 | 1,930,778 | -0.13(-2.46%) |
Oct 04, 2022 | 5.254 | 5.406 | 5.216 | 5.377 | 2,759,013 | +0.23(+4.41%) |