Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.448 | 3.458 | 3.409 | 3.409 | 13,159,038 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.517 | 3.477 | 3.487 | 12,025,575 | +0.04(+1.14%) |
Nov 28, 2023 | 3.448 | 3.468 | 3.428 | 3.448 | 7,311,615 | -0.02(-0.56%) |
Nov 27, 2023 | 3.468 | 3.477 | 3.448 | 3.468 | 6,095,743 | -0.01(-0.28%) |
Nov 24, 2023 | 3.463 | 3.487 | 3.448 | 3.477 | 3,700,145 | +0.02(+0.57%) |
Nov 22, 2023 | 3.468 | 3.477 | 3.448 | 3.458 | 8,295,652 | +0.00(+0.00%) |
Nov 21, 2023 | 3.468 | 3.477 | 3.458 | 3.458 | 7,346,761 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.517 | 3.477 | 3.517 | 6,060,952 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.497 | 3.468 | 3.487 | 5,766,552 | +0.02(+0.56%) |
Nov 16, 2023 | 3.458 | 3.477 | 3.438 | 3.468 | 10,049,407 | -0.05(-1.39%) |
Nov 15, 2023 | 3.497 | 3.536 | 3.497 | 3.517 | 8,043,535 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.517 | 3.477 | 3.497 | 10,708,030 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.409 | 9,345,649 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.419 | 3.350 | 3.419 | 12,804,315 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.370 | 3.379 | 11,126,651 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.370 | 3.409 | 17,179,640 | +0.05(+1.46%) |
Nov 07, 2023 | 3.370 | 3.379 | 3.330 | 3.360 | 15,132,732 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.360 | 13,047,331 | -0.03(-0.87%) |
Nov 03, 2023 | 3.360 | 3.399 | 3.350 | 3.389 | 16,309,980 | +0.11(+3.28%) |
Nov 02, 2023 | 3.262 | 3.311 | 3.242 | 3.281 | 14,859,184 | +0.11(+3.40%) |
Nov 01, 2023 | 3.213 | 3.223 | 3.154 | 3.174 | 18,244,248 | -0.07(-2.11%) |
Oct 31, 2023 | 3.242 | 3.272 | 3.223 | 3.242 | 17,883,362 | +0.02(+0.61%) |
Oct 30, 2023 | 3.223 | 3.232 | 3.183 | 3.223 | 16,470,239 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.223 | 3.179 | 3.183 | 20,528,992 | +0.01(+0.31%) |
Oct 26, 2023 | 3.135 | 3.183 | 3.125 | 3.174 | 29,246,996 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.164 | 3.125 | 3.144 | 22,333,436 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,738,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.125 | 3.139 | 3.076 | 3.095 | 27,052,980 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.055 | 3.084 | 23,384,022 | -0.03(-0.93%) |
Oct 19, 2023 | 3.055 | 3.132 | 2.958 | 3.113 | 49,380,300 | -0.17(-5.31%) |
Oct 18, 2023 | 3.375 | 3.379 | 3.278 | 3.287 | 34,113,796 | -0.10(-2.87%) |
Oct 17, 2023 | 3.375 | 3.423 | 3.365 | 3.384 | 27,707,408 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.499 | 3.442 | 3.491 | 17,081,638 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.404 | 3.404 | 17,056,334 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.433 | 3.462 | 29,568,676 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.462 | 24,497,358 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.559 | 3.481 | 3.491 | 18,955,030 | +0.04(+1.12%) |
Oct 09, 2023 | 3.404 | 3.452 | 3.394 | 3.452 | 20,384,354 | +0.00(+0.00%) |
Oct 06, 2023 | 3.404 | 3.481 | 3.394 | 3.452 | 26,225,796 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.433 | 31,598,150 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.491 | 3.510 | 23,475,136 | -0.05(-1.36%) |
Oct 03, 2023 | 3.598 | 3.617 | 3.549 | 3.559 | 22,386,004 | -0.05(-1.34%) |
Oct 02, 2023 | 3.602 | 3.627 | 3.559 | 3.607 | 19,993,580 | -0.02(-0.53%) |
Sep 29, 2023 | 3.695 | 3.695 | 3.627 | 3.627 | 19,946,942 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.627 | 3.568 | 3.607 | 15,321,036 | +0.02(+0.54%) |
Sep 27, 2023 | 3.617 | 3.622 | 3.559 | 3.588 | 16,017,153 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.685 | 3.617 | 3.617 | 17,136,042 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.714 | 3.695 | 3.714 | 11,982,350 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,997,432 | +0.02(+0.52%) |
Sep 21, 2023 | 3.782 | 3.791 | 3.753 | 3.753 | 10,130,019 | -0.09(-2.27%) |
Sep 20, 2023 | 3.908 | 3.908 | 3.835 | 3.840 | 12,202,734 | -0.04(-1.00%) |
Sep 19, 2023 | 3.879 | 3.888 | 3.850 | 3.879 | 16,280,810 | +0.05(+1.27%) |
Sep 18, 2023 | 3.821 | 3.850 | 3.806 | 3.830 | 16,084,783 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.850 | 3.801 | 3.811 | 21,938,712 | -0.09(-2.24%) |
Sep 14, 2023 | 3.850 | 3.908 | 3.850 | 3.898 | 23,542,544 | +0.01(+0.25%) |
Sep 13, 2023 | 3.879 | 3.898 | 3.859 | 3.888 | 25,159,622 | -0.04(-0.99%) |
Sep 12, 2023 | 3.918 | 3.937 | 3.898 | 3.927 | 14,704,142 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.908 | 3.947 | 17,827,960 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.947 | 3.898 | 3.918 | 23,687,256 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.947 | 24,921,328 | +0.02(+0.49%) |
Sep 06, 2023 | 3.918 | 3.937 | 3.879 | 3.927 | 16,512,489 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.879 | 11,899,481 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,493,326 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.879 | 3.850 | 3.869 | 11,214,283 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.840 | 3.859 | 11,266,650 | +0.03(+0.76%) |
Aug 29, 2023 | 3.821 | 3.840 | 3.801 | 3.830 | 15,965,681 | +0.10(+2.60%) |
Aug 28, 2023 | 3.695 | 3.733 | 3.695 | 3.733 | 6,142,133 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.695 | 3.646 | 3.685 | 11,407,603 | +0.03(+0.80%) |
Aug 24, 2023 | 3.685 | 3.714 | 3.646 | 3.656 | 11,182,713 | -0.06(-1.57%) |
Aug 23, 2023 | 3.685 | 3.714 | 3.675 | 3.714 | 8,978,901 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.748 | 3.675 | 3.685 | 19,343,888 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.724 | 3.675 | 3.695 | 10,700,037 | +0.00(+0.00%) |
Aug 18, 2023 | 3.656 | 3.704 | 3.646 | 3.695 | 10,919,194 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.724 | 3.656 | 3.656 | 14,057,895 | +0.01(+0.27%) |
Aug 16, 2023 | 3.685 | 3.695 | 3.636 | 3.646 | 13,352,304 | -0.04(-1.05%) |
Aug 15, 2023 | 3.714 | 3.733 | 3.685 | 3.685 | 10,389,424 | -0.07(-1.81%) |
Aug 14, 2023 | 3.753 | 3.772 | 3.733 | 3.753 | 10,096,120 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.753 | 3.772 | 15,392,494 | -0.06(-1.52%) |
Aug 10, 2023 | 3.840 | 3.869 | 3.821 | 3.830 | 16,682,647 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.811 | 3.782 | 3.782 | 16,699,261 | +0.00(+0.00%) |
Aug 08, 2023 | 3.753 | 3.782 | 3.733 | 3.782 | 15,766,789 | +0.00(+0.00%) |
Aug 07, 2023 | 3.821 | 3.821 | 3.762 | 3.782 | 11,000,548 | -0.01(-0.26%) |
Aug 04, 2023 | 3.753 | 3.830 | 3.748 | 3.791 | 15,433,255 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.782 | 3.743 | 3.772 | 14,457,459 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.821 | 3.762 | 3.821 | 36,719,232 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.782 | 3.830 | 17,805,784 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.821 | 16,006,362 | +0.01(+0.25%) |
Jul 28, 2023 | 3.821 | 3.840 | 3.791 | 3.811 | 12,465,726 | +0.03(+0.77%) |
Jul 27, 2023 | 3.821 | 3.830 | 3.782 | 3.782 | 24,966,568 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.850 | 3.782 | 3.840 | 21,832,680 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.821 | 3.850 | 15,039,277 | +0.01(+0.25%) |
Jul 24, 2023 | 3.811 | 3.840 | 3.801 | 3.840 | 12,228,684 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.818 | 3.770 | 3.789 | 19,098,000 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.794 | 3.731 | 3.779 | 21,361,716 | -0.01(-0.25%) |
Jul 19, 2023 | 3.741 | 3.799 | 3.741 | 3.789 | 24,866,002 | +0.06(+1.55%) |
Jul 18, 2023 | 3.741 | 3.779 | 3.712 | 3.731 | 36,018,508 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,154,618 | -0.13(-3.27%) |
Jul 14, 2023 | 3.818 | 3.827 | 3.760 | 3.827 | 44,716,832 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.193 | 4.154 | 4.183 | 27,002,458 | +0.07(+1.64%) |
Jul 12, 2023 | 4.116 | 4.135 | 4.077 | 4.116 | 22,592,370 | +0.08(+1.90%) |
Jul 11, 2023 | 4.039 | 4.058 | 4.020 | 4.039 | 13,617,734 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.020 | 3.991 | 4.010 | 12,047,671 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.010 | 3.972 | 3.991 | 10,057,012 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.991 | 3.952 | 3.981 | 10,265,217 | -0.04(-0.96%) |
Jul 05, 2023 | 4.039 | 4.039 | 4.000 | 4.020 | 14,966,916 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.068 | 4.077 | 9,828,347 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.020 | 3.981 | 4.000 | 14,512,189 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.010 | 3.952 | 3.991 | 25,009,298 | +0.01(+0.24%) |
Jun 28, 2023 | 3.991 | 4.010 | 3.972 | 3.981 | 17,812,672 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.972 | 3.885 | 3.962 | 17,988,260 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.866 | 3.866 | 13,827,467 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.818 | 3.827 | 15,030,278 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.943 | 3.904 | 3.914 | 15,042,210 | -0.05(-1.21%) |
Jun 21, 2023 | 4.010 | 4.010 | 3.943 | 3.962 | 10,965,799 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.068 | 4.020 | 4.039 | 9,756,403 | -0.08(-1.87%) |
Jun 16, 2023 | 4.116 | 4.125 | 4.077 | 4.116 | 21,739,650 | +0.04(+0.94%) |
Jun 15, 2023 | 4.020 | 4.077 | 4.010 | 4.077 | 14,489,665 | +0.12(+2.91%) |
May 08, 2023 | 3.972 | 3.981 | 3.943 | 3.962 | 11,436,671 | +0.01(+0.24%) |
May 05, 2023 | 3.895 | 3.972 | 3.885 | 3.952 | 13,932,629 | +0.09(+2.24%) |
May 04, 2023 | 3.866 | 3.885 | 3.856 | 3.866 | 16,643,439 | -0.04(-0.99%) |
May 03, 2023 | 3.914 | 3.952 | 3.895 | 3.904 | 13,613,249 | -0.04(-0.98%) |
May 02, 2023 | 3.972 | 3.991 | 3.914 | 3.943 | 18,610,896 | -0.06(-1.44%) |
May 01, 2023 | 4.029 | 4.053 | 3.991 | 4.000 | 15,428,193 | -0.03(-0.72%) |
Apr 28, 2023 | 3.991 | 4.048 | 3.991 | 4.029 | 15,004,629 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.020 | 3.952 | 4.020 | 17,022,096 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.991 | 23,825,610 | +0.05(+1.22%) |
Apr 25, 2023 | 3.972 | 3.986 | 3.933 | 3.943 | 24,618,802 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.087 | 4.020 | 4.039 | 24,268,578 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.036 | 3.969 | 4.026 | 30,791,152 | +0.02(+0.48%) |
Apr 20, 2023 | 4.084 | 4.103 | 3.940 | 4.007 | 61,172,768 | -0.40(-9.09%) |
Apr 19, 2023 | 4.456 | 4.456 | 4.341 | 4.408 | 34,408,156 | -0.04(-0.86%) |
Apr 18, 2023 | 4.599 | 4.604 | 4.379 | 4.446 | 31,155,978 | -0.18(-3.92%) |
Apr 17, 2023 | 4.637 | 4.646 | 4.589 | 4.627 | 16,979,416 | -0.05(-1.02%) |
Apr 14, 2023 | 4.723 | 4.742 | 4.656 | 4.675 | 16,947,280 | -0.04(-0.81%) |
Apr 13, 2023 | 4.675 | 4.713 | 4.675 | 4.713 | 18,945,180 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,444,761 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.656 | 4.666 | 12,125,077 | +0.07(+1.45%) |
Apr 10, 2023 | 4.618 | 4.627 | 4.570 | 4.599 | 13,592,079 | -0.05(-1.03%) |
Apr 06, 2023 | 4.656 | 4.675 | 4.637 | 4.646 | 10,535,174 | -0.03(-0.61%) |
Apr 05, 2023 | 4.685 | 4.704 | 4.649 | 4.675 | 11,964,266 | -0.01(-0.20%) |
Apr 04, 2023 | 4.675 | 4.704 | 4.637 | 4.685 | 18,909,206 | +0.03(+0.61%) |
Apr 03, 2023 | 4.666 | 4.685 | 4.627 | 4.656 | 12,874,945 | -0.03(-0.61%) |
Mar 31, 2023 | 4.637 | 4.685 | 4.627 | 4.685 | 10,445,002 | +0.07(+1.45%) |
Mar 30, 2023 | 4.589 | 4.637 | 4.580 | 4.618 | 18,176,366 | +0.10(+2.11%) |
Mar 29, 2023 | 4.532 | 4.540 | 4.503 | 4.522 | 11,097,320 | +0.06(+1.28%) |
Mar 28, 2023 | 4.437 | 4.465 | 4.417 | 4.465 | 10,529,102 | +0.01(+0.21%) |
Mar 27, 2023 | 4.503 | 4.518 | 4.446 | 4.456 | 11,338,289 | +0.04(+0.86%) |
Mar 24, 2023 | 4.417 | 4.437 | 4.351 | 4.417 | 22,009,990 | +0.03(+0.65%) |
Mar 23, 2023 | 4.446 | 4.484 | 4.351 | 4.389 | 18,916,992 | +0.01(+0.22%) |
Mar 22, 2023 | 4.437 | 4.503 | 4.370 | 4.379 | 17,397,030 | -0.06(-1.29%) |
Mar 21, 2023 | 4.446 | 4.465 | 4.427 | 4.437 | 15,416,096 | +0.08(+1.75%) |
Mar 20, 2023 | 4.379 | 4.398 | 4.332 | 4.360 | 15,494,115 | +0.05(+1.11%) |
Mar 17, 2023 | 4.303 | 4.322 | 4.255 | 4.313 | 17,733,512 | -0.05(-1.09%) |
Mar 16, 2023 | 4.236 | 4.370 | 4.227 | 4.360 | 20,640,324 | +0.08(+1.78%) |
Mar 15, 2023 | 4.227 | 4.303 | 4.217 | 4.284 | 29,022,710 | -0.18(-4.06%) |
Mar 14, 2023 | 4.484 | 4.503 | 4.427 | 4.465 | 16,808,556 | +0.02(+0.43%) |
Mar 13, 2023 | 4.408 | 4.494 | 4.389 | 4.446 | 28,144,368 | -0.03(-0.64%) |
Mar 10, 2023 | 4.551 | 4.561 | 4.451 | 4.475 | 18,131,922 | -0.05(-1.05%) |
Mar 09, 2023 | 4.542 | 4.608 | 4.522 | 4.522 | 15,202,073 | -0.02(-0.42%) |
Mar 08, 2023 | 4.494 | 4.542 | 4.484 | 4.542 | 12,811,814 | +0.02(+0.42%) |
Mar 07, 2023 | 4.618 | 4.627 | 4.503 | 4.522 | 16,064,892 | -0.05(-1.04%) |
Mar 06, 2023 | 4.608 | 4.627 | 4.570 | 4.570 | 13,216,972 | -0.03(-0.62%) |
Mar 03, 2023 | 4.589 | 4.627 | 4.556 | 4.599 | 19,582,874 | +0.13(+2.99%) |
Mar 02, 2023 | 4.389 | 4.484 | 4.379 | 4.465 | 19,396,720 | +0.08(+1.74%) |
Mar 01, 2023 | 4.446 | 4.456 | 4.389 | 4.389 | 13,645,082 | +0.00(+0.00%) |
Feb 28, 2023 | 4.417 | 4.456 | 4.379 | 4.389 | 18,143,632 | -0.07(-1.50%) |
Feb 27, 2023 | 4.465 | 4.494 | 4.427 | 4.456 | 19,895,836 | +0.09(+1.97%) |
Feb 24, 2023 | 4.389 | 4.403 | 4.341 | 4.370 | 15,148,265 | -0.07(-1.51%) |
Feb 23, 2023 | 4.475 | 4.494 | 4.408 | 4.437 | 16,259,151 | +0.00(+0.00%) |
Feb 22, 2023 | 4.460 | 4.475 | 4.408 | 4.437 | 13,451,343 | -0.02(-0.43%) |
Feb 21, 2023 | 4.513 | 4.532 | 4.446 | 4.456 | 12,228,315 | -0.10(-2.10%) |
Feb 17, 2023 | 4.503 | 4.561 | 4.494 | 4.551 | 14,880,786 | +0.04(+0.85%) |
Feb 16, 2023 | 4.494 | 4.551 | 4.494 | 4.513 | 13,035,205 | +0.00(+0.00%) |
Feb 15, 2023 | 4.456 | 4.522 | 4.446 | 4.513 | 13,939,798 | +0.06(+1.28%) |
Feb 14, 2023 | 4.456 | 4.513 | 4.437 | 4.456 | 15,018,264 | -0.01(-0.21%) |
Feb 13, 2023 | 4.417 | 4.475 | 4.417 | 4.465 | 9,678,823 | +0.02(+0.43%) |
Feb 10, 2023 | 4.417 | 4.465 | 4.403 | 4.446 | 14,020,385 | -0.01(-0.21%) |
Feb 09, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 19,345,460 | -0.01(-0.21%) |
Feb 08, 2023 | 4.494 | 4.503 | 4.446 | 4.465 | 12,637,744 | -0.02(-0.43%) |
Feb 07, 2023 | 4.417 | 4.513 | 4.417 | 4.484 | 15,709,488 | +0.03(+0.64%) |
Feb 06, 2023 | 4.503 | 4.503 | 4.437 | 4.456 | 14,744,729 | -0.11(-2.51%) |
Feb 03, 2023 | 4.608 | 4.637 | 4.551 | 4.570 | 27,813,634 | -0.12(-2.64%) |
Feb 02, 2023 | 4.666 | 4.713 | 4.637 | 4.694 | 25,170,750 | +0.06(+1.23%) |
Feb 01, 2023 | 4.522 | 4.666 | 4.503 | 4.637 | 22,447,982 | +0.10(+2.10%) |
Jan 31, 2023 | 4.465 | 4.542 | 4.456 | 4.542 | 17,630,300 | +0.02(+0.42%) |
Jan 30, 2023 | 4.532 | 4.580 | 4.522 | 4.522 | 18,782,372 | +0.03(+0.67%) |
Jan 27, 2023 | 4.530 | 4.549 | 4.492 | 4.492 | 19,587,742 | -0.08(-1.66%) |
Jan 26, 2023 | 4.540 | 4.616 | 4.492 | 4.568 | 28,674,266 | +0.17(+3.89%) |
Jan 25, 2023 | 4.359 | 4.416 | 4.321 | 4.397 | 30,567,670 | +0.08(+1.76%) |
Jan 24, 2023 | 4.340 | 4.378 | 4.293 | 4.321 | 40,212,600 | -0.08(-1.73%) |
Jan 23, 2023 | 4.388 | 4.435 | 4.378 | 4.397 | 36,264,180 | +0.02(+0.43%) |
Jan 20, 2023 | 4.359 | 4.383 | 4.283 | 4.378 | 36,024,808 | -0.07(-1.50%) |
Jan 19, 2023 | 4.502 | 4.511 | 4.445 | 4.445 | 25,399,788 | -0.09(-2.09%) |
Jan 18, 2023 | 4.635 | 4.644 | 4.530 | 4.540 | 22,987,468 | -0.04(-0.83%) |
Jan 17, 2023 | 4.654 | 4.663 | 4.559 | 4.578 | 21,689,804 | -0.20(-4.17%) |
Jan 13, 2023 | 4.749 | 4.787 | 4.739 | 4.777 | 12,229,759 | +0.01(+0.20%) |
Jan 12, 2023 | 4.711 | 4.768 | 4.676 | 4.768 | 22,802,544 | +0.08(+1.62%) |
Jan 11, 2023 | 4.682 | 4.701 | 4.654 | 4.692 | 14,328,547 | +0.07(+1.44%) |
Jan 10, 2023 | 4.616 | 4.644 | 4.587 | 4.625 | 16,951,128 | +0.03(+0.62%) |
Jan 09, 2023 | 4.635 | 4.692 | 4.597 | 4.597 | 16,527,109 | +0.01(+0.21%) |
Jan 06, 2023 | 4.473 | 4.587 | 4.426 | 4.587 | 16,755,999 | +0.13(+2.98%) |
Jan 05, 2023 | 4.483 | 4.502 | 4.446 | 4.454 | 16,060,304 | -0.04(-0.85%) |
Jan 04, 2023 | 4.549 | 4.559 | 4.483 | 4.492 | 16,934,552 | +0.04(+0.85%) |
Jan 03, 2023 | 4.445 | 4.502 | 4.426 | 4.454 | 17,242,476 | +0.05(+1.08%) |
Dec 30, 2022 | 4.397 | 4.416 | 4.369 | 4.407 | 11,881,139 | -0.04(-0.85%) |
Dec 29, 2022 | 4.378 | 4.454 | 4.370 | 4.445 | 9,924,913 | +0.11(+2.63%) |
Dec 28, 2022 | 4.369 | 4.397 | 4.331 | 4.331 | 13,814,339 | -0.06(-1.30%) |
Dec 27, 2022 | 4.388 | 4.426 | 4.369 | 4.388 | 11,462,868 | -0.02(-0.43%) |
Dec 23, 2022 | 4.369 | 4.407 | 4.355 | 4.407 | 15,141,736 | +0.03(+0.65%) |
Dec 22, 2022 | 4.369 | 4.397 | 4.321 | 4.378 | 14,575,084 | -0.03(-0.65%) |
Dec 21, 2022 | 4.369 | 4.407 | 4.350 | 4.407 | 12,401,467 | +0.06(+1.31%) |
Dec 20, 2022 | 4.350 | 4.388 | 4.350 | 4.350 | 12,785,101 | -0.02(-0.43%) |
Dec 19, 2022 | 4.416 | 4.435 | 4.350 | 4.369 | 16,553,757 | -0.03(-0.65%) |
Dec 16, 2022 | 4.416 | 4.440 | 4.359 | 4.397 | 26,104,596 | -0.15(-3.34%) |
Dec 15, 2022 | 4.682 | 4.692 | 4.549 | 4.549 | 21,267,312 | -0.19(-4.01%) |
Dec 14, 2022 | 4.711 | 4.787 | 4.697 | 4.739 | 19,416,884 | +0.00(+0.00%) |
Dec 13, 2022 | 4.844 | 4.853 | 4.711 | 4.739 | 31,310,852 | +0.06(+1.22%) |
Dec 12, 2022 | 4.635 | 4.701 | 4.597 | 4.682 | 17,076,682 | +0.04(+0.82%) |
Dec 09, 2022 | 4.682 | 4.711 | 4.637 | 4.644 | 13,475,437 | -0.01(-0.20%) |
Dec 08, 2022 | 4.549 | 4.663 | 4.540 | 4.654 | 17,150,538 | +0.08(+1.66%) |
Dec 07, 2022 | 4.587 | 4.625 | 4.549 | 4.578 | 13,274,683 | -0.05(-1.03%) |
Dec 06, 2022 | 4.682 | 4.682 | 4.597 | 4.625 | 12,765,142 | -0.07(-1.42%) |
Dec 05, 2022 | 4.739 | 4.768 | 4.682 | 4.692 | 18,804,746 | -0.10(-2.18%) |
Dec 02, 2022 | 4.749 | 4.825 | 4.749 | 4.796 | 18,783,056 | +0.05(+1.00%) |