Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |
Nov 01, 2023 | 4.331 | 4.379 | 4.223 | 4.244 | 600,459 | -0.06(-1.34%) |
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |
Oct 02, 2023 | 4.225 | 4.225 | 3.965 | 4.004 | 1,030,003 | -0.22(-5.24%) |
Sep 29, 2023 | 4.225 | 4.232 | 4.167 | 4.225 | 806,958 | +0.00(+0.00%) |
Sep 28, 2023 | 4.273 | 4.317 | 4.187 | 4.225 | 844,699 | -0.09(-2.01%) |
Sep 27, 2023 | 4.225 | 4.321 | 4.211 | 4.312 | 1,129,742 | +0.14(+3.46%) |
Sep 26, 2023 | 4.264 | 4.312 | 4.148 | 4.167 | 954,981 | -0.15(-3.56%) |
Sep 25, 2023 | 4.081 | 4.331 | 4.244 | 4.321 | 1,516,412 | +0.23(+5.65%) |
Sep 22, 2023 | 4.167 | 4.187 | 4.081 | 4.090 | 562,262 | -0.02(-0.47%) |
Sep 21, 2023 | 4.138 | 4.167 | 4.081 | 4.110 | 574,391 | -0.04(-0.93%) |
Sep 20, 2023 | 4.148 | 4.254 | 4.129 | 4.148 | 912,082 | -0.04(-0.92%) |
Sep 19, 2023 | 4.206 | 4.292 | 4.167 | 4.187 | 854,748 | +0.01(+0.23%) |
Sep 18, 2023 | 4.167 | 4.196 | 4.081 | 4.177 | 1,010,640 | +0.02(+0.46%) |
Sep 15, 2023 | 4.196 | 4.215 | 4.076 | 4.158 | 3,742,627 | -0.06(-1.37%) |
Sep 14, 2023 | 4.138 | 4.215 | 4.114 | 4.215 | 1,041,359 | +0.12(+2.82%) |
Sep 13, 2023 | 4.187 | 4.187 | 4.042 | 4.100 | 769,978 | -0.07(-1.62%) |
Sep 12, 2023 | 4.110 | 4.191 | 4.110 | 4.167 | 1,166,461 | +0.11(+2.61%) |
Sep 11, 2023 | 4.148 | 4.177 | 4.009 | 4.061 | 1,103,116 | -0.07(-1.63%) |
Sep 08, 2023 | 4.187 | 4.225 | 4.071 | 4.129 | 800,744 | -0.04(-0.92%) |
Sep 07, 2023 | 4.196 | 4.283 | 4.148 | 4.167 | 1,266,374 | -0.06(-1.37%) |
Sep 06, 2023 | 4.206 | 4.254 | 4.148 | 4.225 | 779,194 | -0.01(-0.23%) |
Sep 05, 2023 | 4.264 | 4.302 | 4.168 | 4.235 | 1,417,395 | +0.01(+0.23%) |
Sep 01, 2023 | 4.052 | 4.264 | 4.052 | 4.225 | 1,326,639 | +0.24(+6.04%) |
Aug 31, 2023 | 3.869 | 4.033 | 3.859 | 3.984 | 2,114,631 | +0.20(+5.34%) |
Aug 30, 2023 | 3.850 | 3.965 | 3.657 | 3.782 | 5,969,617 | -0.72(-16.03%) |
Aug 29, 2023 | 4.427 | 4.543 | 4.365 | 4.504 | 596,453 | +0.11(+2.41%) |
Aug 28, 2023 | 4.341 | 4.413 | 4.317 | 4.398 | 531,411 | +0.09(+2.01%) |
Aug 25, 2023 | 4.331 | 4.359 | 4.271 | 4.312 | 652,083 | +0.02(+0.45%) |
Aug 24, 2023 | 4.331 | 4.369 | 4.283 | 4.292 | 443,565 | -0.06(-1.49%) |
Aug 23, 2023 | 4.414 | 4.414 | 4.310 | 4.357 | 666,820 | -0.11(-2.55%) |
Aug 22, 2023 | 4.519 | 4.547 | 4.448 | 4.471 | 598,100 | -0.06(-1.26%) |
Aug 21, 2023 | 4.699 | 4.718 | 4.490 | 4.528 | 1,024,648 | -0.11(-2.45%) |
Aug 18, 2023 | 4.595 | 4.690 | 4.576 | 4.642 | 1,065,694 | -0.02(-0.41%) |
Aug 17, 2023 | 4.576 | 4.709 | 4.562 | 4.661 | 984,885 | +0.14(+3.15%) |
Aug 16, 2023 | 4.490 | 4.557 | 4.454 | 4.519 | 911,883 | +0.02(+0.42%) |
Aug 15, 2023 | 4.585 | 4.652 | 4.471 | 4.500 | 1,406,089 | -0.16(-3.46%) |
Aug 14, 2023 | 4.747 | 4.766 | 4.633 | 4.661 | 1,114,948 | -0.12(-2.58%) |
Aug 11, 2023 | 4.528 | 4.851 | 4.509 | 4.785 | 2,975,562 | +0.26(+5.66%) |
Aug 10, 2023 | 4.206 | 4.604 | 4.177 | 4.528 | 3,249,176 | +0.35(+8.41%) |
Aug 09, 2023 | 4.196 | 4.234 | 4.134 | 4.177 | 908,409 | +0.06(+1.38%) |
Aug 08, 2023 | 4.044 | 4.120 | 3.960 | 4.120 | 733,377 | +0.00(+0.00%) |
Aug 07, 2023 | 4.139 | 4.139 | 4.035 | 4.120 | 797,945 | +0.01(+0.23%) |
Aug 04, 2023 | 4.073 | 4.163 | 4.058 | 4.111 | 836,426 | +0.05(+1.17%) |
Aug 03, 2023 | 3.987 | 4.130 | 3.959 | 4.063 | 776,860 | +0.07(+1.66%) |
Aug 02, 2023 | 4.215 | 4.215 | 3.982 | 3.997 | 922,225 | -0.26(-6.03%) |
Aug 01, 2023 | 4.225 | 4.272 | 4.168 | 4.253 | 652,548 | +0.03(+0.67%) |
Jul 31, 2023 | 4.130 | 4.272 | 4.130 | 4.225 | 802,584 | +0.11(+2.77%) |
Jul 28, 2023 | 4.111 | 4.139 | 4.062 | 4.111 | 561,752 | +0.03(+0.70%) |
Jul 27, 2023 | 4.111 | 4.177 | 4.063 | 4.082 | 867,736 | -0.02(-0.46%) |
Jul 26, 2023 | 4.092 | 4.158 | 4.082 | 4.101 | 442,048 | -0.04(-0.92%) |
Jul 25, 2023 | 4.111 | 4.177 | 4.077 | 4.139 | 785,937 | +0.03(+0.69%) |
Jul 24, 2023 | 4.016 | 4.149 | 4.016 | 4.111 | 870,795 | +0.09(+2.36%) |
Jul 21, 2023 | 4.035 | 4.035 | 3.973 | 4.016 | 864,359 | +0.01(+0.24%) |
Jul 20, 2023 | 3.987 | 4.025 | 3.941 | 4.006 | 806,115 | +0.09(+2.18%) |
Jul 19, 2023 | 3.968 | 4.016 | 3.892 | 3.921 | 697,944 | -0.01(-0.24%) |
Jul 18, 2023 | 3.816 | 3.968 | 3.802 | 3.930 | 919,244 | +0.13(+3.50%) |
Jul 17, 2023 | 3.769 | 3.835 | 3.736 | 3.797 | 531,560 | +0.03(+0.76%) |
Jul 14, 2023 | 3.930 | 3.930 | 3.750 | 3.769 | 952,884 | -0.16(-4.11%) |
Jul 13, 2023 | 3.902 | 4.006 | 3.869 | 3.930 | 766,972 | +0.04(+0.98%) |
Jul 12, 2023 | 3.864 | 3.902 | 3.802 | 3.892 | 1,199,258 | +0.08(+1.99%) |
Jul 11, 2023 | 3.750 | 3.816 | 3.726 | 3.816 | 929,464 | +0.09(+2.29%) |
Jul 10, 2023 | 3.693 | 3.740 | 3.645 | 3.731 | 643,356 | +0.05(+1.29%) |
Jul 07, 2023 | 3.503 | 3.731 | 3.484 | 3.683 | 1,336,242 | +0.15(+4.30%) |
Jul 06, 2023 | 3.569 | 3.588 | 3.427 | 3.531 | 993,737 | -0.08(-2.11%) |
Jul 05, 2023 | 3.636 | 3.645 | 3.579 | 3.607 | 651,327 | -0.03(-0.78%) |
Jul 03, 2023 | 3.607 | 3.645 | 3.588 | 3.636 | 452,950 | +0.07(+1.86%) |
Jun 30, 2023 | 3.617 | 3.626 | 3.560 | 3.569 | 670,411 | +0.00(+0.00%) |
Jun 29, 2023 | 3.503 | 3.579 | 3.465 | 3.569 | 706,181 | +0.09(+2.73%) |
Jun 28, 2023 | 3.446 | 3.484 | 3.371 | 3.475 | 969,286 | +0.03(+0.83%) |
Jun 27, 2023 | 3.465 | 3.479 | 3.408 | 3.446 | 619,258 | -0.03(-0.82%) |
Jun 26, 2023 | 3.513 | 3.569 | 3.446 | 3.475 | 898,124 | -0.05(-1.35%) |
Jun 23, 2023 | 3.569 | 3.617 | 3.513 | 3.522 | 4,704,641 | -0.09(-2.62%) |
Jun 22, 2023 | 3.664 | 3.682 | 3.569 | 3.617 | 1,075,365 | -0.09(-2.31%) |
Jun 21, 2023 | 3.731 | 3.788 | 3.693 | 3.702 | 794,912 | -0.03(-0.76%) |
Jun 20, 2023 | 3.826 | 3.826 | 3.664 | 3.731 | 909,732 | -0.10(-2.72%) |
Jun 16, 2023 | 3.940 | 3.940 | 3.797 | 3.835 | 1,914,927 | -0.05(-1.22%) |
Jun 15, 2023 | 3.807 | 3.892 | 3.807 | 3.883 | 965,334 | -0.09(-2.33%) |
May 08, 2023 | 4.041 | 4.134 | 3.966 | 3.975 | 1,238,562 | -0.02(-0.47%) |
May 05, 2023 | 3.938 | 4.022 | 3.919 | 3.994 | 1,271,398 | +0.15(+3.89%) |
May 04, 2023 | 3.788 | 3.910 | 3.751 | 3.844 | 1,201,386 | +0.07(+1.73%) |
May 03, 2023 | 3.816 | 3.891 | 3.774 | 3.779 | 1,374,438 | -0.06(-1.46%) |
May 02, 2023 | 3.929 | 3.942 | 3.774 | 3.835 | 1,484,909 | -0.14(-3.53%) |
May 01, 2023 | 3.947 | 4.003 | 3.854 | 3.975 | 1,131,076 | -0.03(-0.70%) |
Apr 28, 2023 | 3.854 | 4.008 | 3.807 | 4.003 | 1,198,977 | +0.14(+3.63%) |
Apr 27, 2023 | 3.826 | 3.887 | 3.779 | 3.863 | 1,210,751 | +0.05(+1.23%) |
Apr 26, 2023 | 3.882 | 3.919 | 3.770 | 3.816 | 1,711,937 | -0.05(-1.21%) |
Apr 25, 2023 | 3.929 | 3.929 | 3.821 | 3.863 | 1,501,428 | -0.13(-3.28%) |
Apr 24, 2023 | 3.844 | 4.022 | 3.826 | 3.994 | 2,007,500 | +0.15(+3.89%) |
Apr 21, 2023 | 3.929 | 3.946 | 3.821 | 3.844 | 1,193,767 | -0.08(-2.14%) |
Apr 20, 2023 | 3.919 | 3.975 | 3.882 | 3.929 | 1,373,310 | -0.07(-1.64%) |
Apr 19, 2023 | 4.078 | 4.078 | 3.900 | 3.994 | 1,371,725 | -0.12(-2.95%) |
Apr 18, 2023 | 4.050 | 4.125 | 3.957 | 4.116 | 1,408,866 | +0.08(+2.09%) |
Apr 17, 2023 | 4.144 | 4.190 | 4.003 | 4.031 | 976,593 | -0.12(-2.93%) |
Apr 14, 2023 | 4.153 | 4.218 | 4.069 | 4.153 | 1,188,461 | +0.00(+0.00%) |
Apr 13, 2023 | 4.013 | 4.181 | 3.985 | 4.153 | 1,603,974 | +0.17(+4.23%) |
Apr 12, 2023 | 3.910 | 4.003 | 3.872 | 3.985 | 2,083,963 | +0.09(+2.40%) |
Apr 11, 2023 | 3.938 | 4.003 | 3.863 | 3.891 | 2,747,186 | -0.06(-1.42%) |
Apr 10, 2023 | 4.144 | 4.284 | 3.938 | 3.947 | 2,653,682 | -0.21(-4.95%) |
Apr 06, 2023 | 4.537 | 4.546 | 4.116 | 4.153 | 2,887,591 | -0.46(-9.94%) |
Apr 05, 2023 | 4.649 | 4.649 | 4.480 | 4.611 | 1,510,359 | +0.01(+0.20%) |
Apr 04, 2023 | 4.742 | 4.761 | 4.537 | 4.602 | 2,214,786 | -0.09(-1.99%) |
Apr 03, 2023 | 4.406 | 4.752 | 4.406 | 4.696 | 4,087,019 | +0.46(+10.82%) |
Mar 31, 2023 | 4.284 | 4.312 | 4.153 | 4.237 | 1,670,940 | -0.02(-0.44%) |
Mar 30, 2023 | 4.349 | 4.371 | 4.209 | 4.256 | 1,006,905 | -0.09(-2.15%) |
Mar 29, 2023 | 4.378 | 4.394 | 4.275 | 4.349 | 1,138,845 | +0.09(+2.20%) |
Mar 28, 2023 | 4.162 | 4.386 | 4.130 | 4.256 | 2,918,619 | +0.09(+2.25%) |
Mar 27, 2023 | 3.994 | 4.172 | 3.891 | 4.162 | 1,609,862 | +0.22(+5.70%) |
Mar 24, 2023 | 3.844 | 3.956 | 3.791 | 3.938 | 1,071,958 | +0.01(+0.24%) |
Mar 23, 2023 | 3.947 | 4.097 | 3.872 | 3.929 | 1,487,399 | +0.09(+2.25%) |
Mar 22, 2023 | 3.962 | 4.008 | 3.833 | 3.842 | 1,589,902 | -0.12(-3.02%) |
Mar 21, 2023 | 3.814 | 3.989 | 3.814 | 3.962 | 1,660,704 | +0.21(+5.65%) |
Mar 20, 2023 | 3.870 | 3.870 | 3.731 | 3.750 | 2,225,397 | -0.08(-2.16%) |
Mar 17, 2023 | 3.860 | 3.888 | 3.695 | 3.833 | 7,751,787 | -0.06(-1.42%) |
Mar 16, 2023 | 3.695 | 3.907 | 3.575 | 3.888 | 2,004,194 | +0.13(+3.43%) |
Mar 15, 2023 | 3.943 | 3.966 | 3.685 | 3.759 | 3,055,194 | -0.33(-8.11%) |
Mar 14, 2023 | 4.137 | 4.319 | 4.003 | 4.091 | 2,144,365 | -0.02(-0.45%) |
Mar 13, 2023 | 4.008 | 4.261 | 3.814 | 4.109 | 2,454,603 | -0.13(-3.04%) |
Mar 10, 2023 | 4.404 | 4.482 | 4.174 | 4.238 | 2,064,895 | -0.13(-2.95%) |
Mar 09, 2023 | 4.607 | 4.630 | 4.358 | 4.367 | 1,931,121 | -0.19(-4.24%) |
Mar 08, 2023 | 4.524 | 4.653 | 4.427 | 4.561 | 2,265,005 | +0.04(+0.81%) |
Mar 07, 2023 | 4.607 | 4.644 | 4.422 | 4.524 | 1,690,251 | -0.10(-2.19%) |
Mar 06, 2023 | 4.782 | 4.782 | 4.598 | 4.625 | 1,742,007 | -0.16(-3.28%) |
Mar 03, 2023 | 4.533 | 4.809 | 4.469 | 4.782 | 1,808,643 | +0.19(+4.22%) |
Mar 02, 2023 | 4.459 | 4.598 | 4.422 | 4.588 | 1,599,449 | +0.14(+3.11%) |
Mar 01, 2023 | 4.340 | 4.524 | 4.298 | 4.450 | 1,920,182 | +0.13(+2.99%) |
Feb 28, 2023 | 4.275 | 4.330 | 4.178 | 4.321 | 1,914,442 | +0.09(+2.18%) |
Feb 27, 2023 | 4.220 | 4.238 | 4.146 | 4.229 | 1,207,280 | +0.07(+1.77%) |
Feb 24, 2023 | 4.008 | 4.164 | 3.962 | 4.155 | 1,027,852 | +0.06(+1.35%) |
Feb 23, 2023 | 4.026 | 4.100 | 3.953 | 4.100 | 1,157,422 | +0.18(+4.46%) |
Feb 22, 2023 | 3.925 | 4.017 | 3.897 | 3.925 | 1,045,027 | +0.00(+0.00%) |
Feb 21, 2023 | 4.054 | 4.105 | 3.916 | 3.925 | 1,510,249 | -0.12(-2.96%) |
Feb 17, 2023 | 4.293 | 4.298 | 4.027 | 4.045 | 2,408,391 | -0.29(-6.79%) |
Feb 16, 2023 | 4.376 | 4.441 | 4.321 | 4.340 | 1,482,171 | -0.10(-2.28%) |
Feb 15, 2023 | 4.386 | 4.459 | 4.243 | 4.441 | 1,402,650 | +0.04(+0.84%) |
Feb 14, 2023 | 4.340 | 4.487 | 4.257 | 4.404 | 1,342,503 | +0.11(+2.58%) |
Feb 13, 2023 | 4.303 | 4.353 | 4.215 | 4.293 | 791,856 | -0.05(-1.06%) |
Feb 10, 2023 | 4.164 | 4.367 | 4.155 | 4.340 | 1,210,614 | +0.26(+6.32%) |
Feb 09, 2023 | 4.174 | 4.201 | 4.074 | 4.082 | 790,451 | -0.09(-2.21%) |
Feb 08, 2023 | 4.321 | 4.321 | 4.160 | 4.174 | 644,508 | -0.15(-3.41%) |
Feb 07, 2023 | 4.137 | 4.321 | 4.091 | 4.321 | 1,267,227 | +0.19(+4.69%) |
Feb 06, 2023 | 4.183 | 4.215 | 4.039 | 4.128 | 1,164,303 | -0.06(-1.32%) |
Feb 03, 2023 | 4.183 | 4.395 | 4.183 | 4.183 | 1,011,900 | -0.02(-0.44%) |
Feb 02, 2023 | 4.238 | 4.410 | 4.114 | 4.201 | 1,360,979 | -0.04(-0.87%) |
Feb 01, 2023 | 4.257 | 4.321 | 4.072 | 4.238 | 1,406,288 | -0.05(-1.08%) |
Jan 31, 2023 | 4.192 | 4.376 | 4.146 | 4.284 | 1,004,798 | +0.08(+1.97%) |
Jan 30, 2023 | 4.321 | 4.353 | 4.192 | 4.201 | 770,967 | -0.18(-4.00%) |
Jan 27, 2023 | 4.570 | 4.607 | 4.367 | 4.376 | 1,287,039 | -0.19(-4.23%) |
Jan 26, 2023 | 4.542 | 4.634 | 4.460 | 4.570 | 601,503 | +0.09(+2.06%) |
Jan 25, 2023 | 4.404 | 4.496 | 4.321 | 4.478 | 592,273 | +0.04(+0.83%) |
Jan 24, 2023 | 4.478 | 4.579 | 4.432 | 4.441 | 945,344 | -0.03(-0.62%) |
Jan 23, 2023 | 4.533 | 4.588 | 4.409 | 4.469 | 1,064,237 | -0.06(-1.22%) |
Jan 20, 2023 | 4.570 | 4.588 | 4.441 | 4.524 | 978,035 | -0.01(-0.20%) |
Jan 19, 2023 | 4.367 | 4.542 | 4.330 | 4.533 | 898,602 | +0.13(+2.93%) |
Jan 18, 2023 | 4.505 | 4.690 | 4.395 | 4.404 | 1,487,140 | -0.06(-1.24%) |
Jan 17, 2023 | 4.303 | 4.478 | 4.284 | 4.459 | 1,374,986 | +0.18(+4.31%) |
Jan 13, 2023 | 4.275 | 4.330 | 4.146 | 4.275 | 1,038,077 | +0.00(+0.00%) |
Jan 12, 2023 | 4.128 | 4.303 | 4.109 | 4.275 | 1,818,471 | +0.21(+5.22%) |
Jan 11, 2023 | 4.128 | 4.137 | 4.003 | 4.063 | 942,694 | -0.02(-0.45%) |
Jan 10, 2023 | 4.054 | 4.146 | 3.934 | 4.082 | 1,397,500 | +0.06(+1.37%) |
Jan 09, 2023 | 4.109 | 4.192 | 3.985 | 4.026 | 1,344,626 | +0.00(+0.00%) |
Jan 06, 2023 | 4.008 | 4.082 | 3.934 | 4.026 | 886,759 | +0.10(+2.58%) |
Jan 05, 2023 | 3.860 | 3.962 | 3.833 | 3.925 | 1,302,641 | +0.04(+0.95%) |
Jan 04, 2023 | 3.833 | 3.970 | 3.787 | 3.888 | 1,731,890 | -0.03(-0.71%) |
Jan 03, 2023 | 4.146 | 4.174 | 3.810 | 3.916 | 2,247,613 | -0.29(-6.80%) |
Dec 30, 2022 | 4.082 | 4.206 | 3.989 | 4.201 | 1,409,173 | +0.08(+2.01%) |
Dec 29, 2022 | 4.054 | 4.169 | 4.037 | 4.118 | 1,127,994 | +0.07(+1.82%) |
Dec 28, 2022 | 4.275 | 4.293 | 3.980 | 4.045 | 1,878,853 | -0.27(-6.20%) |
Dec 27, 2022 | 4.275 | 4.312 | 4.201 | 4.312 | 1,143,681 | +0.09(+2.18%) |
Dec 23, 2022 | 4.082 | 4.220 | 4.063 | 4.220 | 1,089,903 | +0.18(+4.57%) |
Dec 22, 2022 | 4.137 | 4.146 | 3.897 | 4.035 | 1,352,385 | -0.13(-3.10%) |
Dec 21, 2022 | 4.146 | 4.201 | 4.022 | 4.164 | 1,461,625 | +0.14(+3.43%) |
Dec 20, 2022 | 3.907 | 4.072 | 3.897 | 4.026 | 1,318,400 | +0.10(+2.58%) |
Dec 19, 2022 | 3.953 | 4.059 | 3.893 | 3.925 | 2,279,668 | -0.01(-0.23%) |
Dec 16, 2022 | 3.999 | 4.086 | 3.768 | 3.934 | 17,013,090 | -0.13(-3.17%) |
Dec 15, 2022 | 3.980 | 4.164 | 3.897 | 4.063 | 3,677,380 | +0.09(+2.32%) |
Dec 14, 2022 | 4.008 | 4.118 | 3.893 | 3.971 | 3,195,892 | -0.04(-0.92%) |
Dec 13, 2022 | 4.100 | 4.107 | 3.851 | 4.008 | 3,528,466 | +0.00(+0.00%) |
Dec 12, 2022 | 3.833 | 4.035 | 3.828 | 4.008 | 3,354,437 | +0.20(+5.33%) |
Dec 09, 2022 | 4.358 | 4.358 | 3.805 | 3.805 | 3,939,168 | -0.56(-12.87%) |
Dec 08, 2022 | 4.690 | 4.736 | 4.335 | 4.367 | 1,773,297 | -0.17(-3.66%) |
Dec 07, 2022 | 4.542 | 4.662 | 4.469 | 4.533 | 1,762,923 | -0.03(-0.61%) |
Dec 06, 2022 | 4.625 | 4.727 | 4.496 | 4.561 | 2,139,573 | -0.12(-2.56%) |
Dec 05, 2022 | 5.067 | 5.146 | 4.593 | 4.680 | 2,195,584 | -0.29(-5.75%) |
Dec 02, 2022 | 4.727 | 5.044 | 4.727 | 4.966 | 2,144,030 | +0.17(+3.45%) |