Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.077 | 5.110 | 5.010 | 5.048 | 15,552,922 | -0.09(-1.67%) |
Oct 30, 2023 | 5.210 | 5.224 | 5.067 | 5.134 | 24,512,934 | -0.03(-0.55%) |
Oct 27, 2023 | 5.324 | 5.328 | 5.143 | 5.162 | 10,496,389 | -0.11(-2.16%) |
Oct 26, 2023 | 5.124 | 5.286 | 5.124 | 5.276 | 15,186,726 | +0.16(+3.16%) |
Oct 25, 2023 | 5.153 | 5.191 | 5.110 | 5.115 | 11,416,367 | -0.01(-0.19%) |
Oct 24, 2023 | 5.134 | 5.186 | 5.081 | 5.124 | 10,386,297 | +0.03(+0.56%) |
Oct 23, 2023 | 5.057 | 5.172 | 5.038 | 5.096 | 12,468,003 | +0.02(+0.37%) |
Oct 20, 2023 | 5.077 | 5.096 | 5.010 | 5.077 | 16,985,360 | +0.00(+0.00%) |
Oct 19, 2023 | 5.000 | 5.158 | 4.991 | 5.077 | 14,189,950 | +0.07(+1.33%) |
Oct 18, 2023 | 5.077 | 5.124 | 4.991 | 5.010 | 24,249,280 | -0.14(-2.77%) |
Oct 17, 2023 | 5.134 | 5.219 | 5.115 | 5.153 | 15,711,924 | -0.04(-0.73%) |
Oct 16, 2023 | 5.191 | 5.229 | 5.153 | 5.191 | 13,409,395 | +0.05(+0.92%) |
Oct 13, 2023 | 5.191 | 5.248 | 5.124 | 5.143 | 14,519,901 | +0.00(+0.00%) |
Oct 12, 2023 | 5.210 | 5.257 | 5.105 | 5.143 | 9,448,720 | -0.10(-1.81%) |
Oct 11, 2023 | 5.200 | 5.248 | 5.153 | 5.238 | 15,989,398 | +0.10(+1.85%) |
Oct 10, 2023 | 5.143 | 5.219 | 5.129 | 5.143 | 22,694,846 | +0.07(+1.31%) |
Oct 09, 2023 | 5.086 | 5.096 | 5.015 | 5.077 | 17,544,488 | -0.05(-0.93%) |
Oct 06, 2023 | 4.981 | 5.205 | 4.953 | 5.124 | 28,559,278 | +0.04(+0.75%) |
Oct 05, 2023 | 5.029 | 5.105 | 4.972 | 5.086 | 37,433,700 | +0.07(+1.33%) |
Oct 04, 2023 | 4.915 | 5.019 | 4.886 | 5.019 | 16,209,933 | +0.13(+2.72%) |
Oct 03, 2023 | 4.972 | 5.010 | 4.867 | 4.886 | 18,019,608 | -0.15(-3.02%) |
Oct 02, 2023 | 5.077 | 5.091 | 4.991 | 5.038 | 10,680,174 | -0.06(-1.24%) |
Sep 29, 2023 | 5.130 | 5.159 | 5.083 | 5.102 | 16,152,768 | +0.02(+0.37%) |
Sep 28, 2023 | 4.969 | 5.130 | 4.959 | 5.083 | 16,040,751 | +0.12(+2.49%) |
Sep 27, 2023 | 5.073 | 5.073 | 4.921 | 4.959 | 19,013,152 | -0.08(-1.51%) |
Sep 26, 2023 | 5.083 | 5.130 | 5.026 | 5.035 | 10,142,016 | -0.09(-1.85%) |
Sep 25, 2023 | 5.159 | 5.159 | 5.121 | 5.130 | 10,238,066 | -0.05(-0.92%) |
Sep 22, 2023 | 5.178 | 5.225 | 5.159 | 5.178 | 18,477,786 | +0.01(+0.18%) |
Sep 21, 2023 | 5.216 | 5.230 | 5.159 | 5.168 | 12,073,104 | -0.17(-3.20%) |
Sep 20, 2023 | 5.330 | 5.425 | 5.322 | 5.339 | 14,410,054 | +0.09(+1.63%) |
Sep 19, 2023 | 5.311 | 5.339 | 5.244 | 5.254 | 14,917,549 | -0.03(-0.65%) |
Sep 18, 2023 | 5.326 | 5.361 | 5.269 | 5.288 | 12,000,340 | -0.01(-0.18%) |
Sep 15, 2023 | 5.335 | 5.344 | 5.269 | 5.297 | 23,091,834 | -0.01(-0.18%) |
Sep 14, 2023 | 5.307 | 5.354 | 5.279 | 5.307 | 15,477,025 | +0.03(+0.53%) |
Sep 13, 2023 | 5.269 | 5.344 | 5.260 | 5.279 | 15,978,592 | +0.08(+1.63%) |
Sep 12, 2023 | 5.175 | 5.241 | 5.161 | 5.194 | 12,886,551 | +0.00(+0.00%) |
Sep 11, 2023 | 5.128 | 5.221 | 5.095 | 5.194 | 14,616,169 | +0.17(+3.37%) |
Sep 08, 2023 | 5.015 | 5.100 | 4.987 | 5.025 | 12,717,055 | +0.04(+0.75%) |
Sep 07, 2023 | 5.025 | 5.025 | 4.959 | 4.987 | 11,125,997 | -0.03(-0.56%) |
Sep 06, 2023 | 5.062 | 5.123 | 4.996 | 5.015 | 12,496,788 | -0.06(-1.11%) |
Sep 05, 2023 | 5.119 | 5.175 | 5.062 | 5.072 | 19,910,022 | -0.18(-3.41%) |
Sep 01, 2023 | 5.307 | 5.316 | 5.227 | 5.250 | 28,129,314 | +0.08(+1.52%) |
Aug 31, 2023 | 5.210 | 5.228 | 5.125 | 5.172 | 29,132,442 | -0.13(-2.48%) |
Aug 30, 2023 | 5.407 | 5.416 | 5.294 | 5.304 | 20,296,994 | -0.16(-2.93%) |
Aug 29, 2023 | 5.398 | 5.487 | 5.374 | 5.463 | 24,388,898 | +0.13(+2.47%) |
Aug 28, 2023 | 5.115 | 5.351 | 5.097 | 5.332 | 27,590,922 | +0.17(+3.28%) |
Aug 25, 2023 | 5.200 | 5.205 | 5.106 | 5.162 | 18,306,314 | -0.06(-1.08%) |
Aug 24, 2023 | 5.247 | 5.285 | 5.200 | 5.219 | 14,393,288 | -0.11(-2.12%) |
Aug 23, 2023 | 5.181 | 5.351 | 5.162 | 5.332 | 26,515,868 | +0.18(+3.47%) |
Aug 22, 2023 | 5.106 | 5.181 | 5.078 | 5.153 | 16,611,822 | +0.11(+2.24%) |
Aug 21, 2023 | 5.040 | 5.078 | 5.005 | 5.040 | 16,217,857 | -0.05(-0.92%) |
Aug 18, 2023 | 4.984 | 5.125 | 4.984 | 5.087 | 14,666,012 | +0.07(+1.31%) |
Aug 17, 2023 | 5.097 | 5.125 | 5.012 | 5.021 | 20,643,452 | -0.06(-1.11%) |
Aug 16, 2023 | 5.115 | 5.181 | 5.059 | 5.078 | 24,917,502 | -0.01(-0.18%) |
Aug 15, 2023 | 5.078 | 5.111 | 5.031 | 5.087 | 22,603,176 | -0.04(-0.73%) |
Aug 14, 2023 | 5.200 | 5.200 | 5.115 | 5.125 | 11,470,657 | -0.12(-2.33%) |
Aug 11, 2023 | 5.285 | 5.322 | 5.233 | 5.247 | 15,142,758 | -0.03(-0.53%) |
Aug 10, 2023 | 5.294 | 5.393 | 5.275 | 5.275 | 26,856,032 | +0.06(+1.08%) |
Aug 09, 2023 | 5.210 | 5.247 | 5.116 | 5.219 | 26,770,394 | -0.02(-0.36%) |
Aug 08, 2023 | 5.200 | 5.332 | 5.172 | 5.238 | 29,643,674 | -0.05(-0.89%) |
Aug 07, 2023 | 5.369 | 5.379 | 5.275 | 5.285 | 23,900,224 | -0.06(-1.06%) |
Aug 04, 2023 | 5.416 | 5.497 | 5.332 | 5.341 | 26,229,448 | -0.07(-1.22%) |
Aug 03, 2023 | 5.529 | 5.590 | 5.407 | 5.407 | 14,745,976 | -0.16(-2.87%) |
Aug 02, 2023 | 5.586 | 5.604 | 5.492 | 5.567 | 17,890,590 | -0.02(-0.34%) |
Aug 01, 2023 | 5.576 | 5.614 | 5.529 | 5.586 | 14,922,514 | -0.06(-1.11%) |
Jul 31, 2023 | 5.658 | 5.705 | 5.625 | 5.648 | 12,931,810 | +0.01(+0.17%) |
Jul 28, 2023 | 5.601 | 5.639 | 5.554 | 5.639 | 14,402,272 | +0.09(+1.69%) |
Jul 27, 2023 | 5.620 | 5.648 | 5.530 | 5.545 | 16,550,994 | -0.14(-2.48%) |
Jul 26, 2023 | 5.648 | 5.695 | 5.582 | 5.686 | 23,919,116 | +0.05(+0.83%) |
Jul 25, 2023 | 5.648 | 5.676 | 5.582 | 5.639 | 25,164,630 | +0.02(+0.33%) |
Jul 24, 2023 | 5.658 | 5.780 | 5.601 | 5.620 | 29,101,982 | -0.05(-0.83%) |
Jul 21, 2023 | 5.648 | 5.681 | 5.596 | 5.667 | 27,585,962 | +0.13(+2.38%) |
Jul 20, 2023 | 5.460 | 5.545 | 5.418 | 5.535 | 36,306,200 | +0.09(+1.73%) |
Jul 19, 2023 | 5.507 | 5.535 | 5.423 | 5.441 | 25,575,426 | -0.04(-0.69%) |
Jul 18, 2023 | 5.592 | 5.620 | 5.479 | 5.479 | 17,963,892 | -0.10(-1.85%) |
Jul 17, 2023 | 5.479 | 5.582 | 5.446 | 5.582 | 13,279,246 | +0.09(+1.71%) |
Jul 14, 2023 | 5.582 | 5.601 | 5.479 | 5.488 | 20,109,270 | -0.08(-1.52%) |
Jul 13, 2023 | 5.545 | 5.620 | 5.517 | 5.573 | 15,883,562 | +0.10(+1.89%) |
Jul 12, 2023 | 5.517 | 5.573 | 5.470 | 5.470 | 15,386,852 | -0.01(-0.17%) |
Jul 11, 2023 | 5.404 | 5.488 | 5.329 | 5.479 | 20,773,238 | -0.05(-0.85%) |
Jul 10, 2023 | 5.592 | 5.611 | 5.512 | 5.526 | 13,241,001 | -0.11(-2.00%) |
Jul 07, 2023 | 5.526 | 5.658 | 5.526 | 5.639 | 19,956,756 | +0.20(+3.63%) |
Jul 06, 2023 | 5.507 | 5.535 | 5.394 | 5.441 | 16,329,779 | -0.14(-2.53%) |
Jul 05, 2023 | 5.535 | 5.639 | 5.512 | 5.582 | 18,669,046 | -0.02(-0.34%) |
Jul 03, 2023 | 5.582 | 5.620 | 5.564 | 5.601 | 7,651,954 | +0.06(+1.08%) |
Jun 30, 2023 | 5.541 | 5.579 | 5.504 | 5.541 | 17,335,398 | +0.08(+1.37%) |
Jun 29, 2023 | 5.429 | 5.485 | 5.415 | 5.466 | 13,852,693 | +0.08(+1.39%) |
Jun 28, 2023 | 5.438 | 5.457 | 5.382 | 5.391 | 18,964,604 | -0.11(-2.05%) |
Jun 27, 2023 | 5.541 | 5.574 | 5.433 | 5.504 | 22,104,754 | -0.09(-1.68%) |
Jun 26, 2023 | 5.626 | 5.673 | 5.555 | 5.598 | 9,598,947 | +0.02(+0.34%) |
Jun 23, 2023 | 5.569 | 5.640 | 5.541 | 5.579 | 17,902,942 | -0.05(-0.83%) |
Jun 22, 2023 | 5.654 | 5.663 | 5.584 | 5.626 | 19,129,644 | -0.07(-1.16%) |
Jun 21, 2023 | 5.607 | 5.710 | 5.607 | 5.692 | 18,050,738 | +0.08(+1.34%) |
Jun 20, 2023 | 5.588 | 5.626 | 5.513 | 5.616 | 22,678,500 | +0.13(+2.30%) |
Jun 16, 2023 | 5.397 | 5.537 | 5.388 | 5.490 | 19,662,866 | +0.00(+0.00%) |
Jun 15, 2023 | 5.416 | 5.499 | 5.416 | 5.490 | 28,183,248 | +0.66(+13.76%) |
May 08, 2023 | 4.845 | 4.947 | 4.815 | 4.826 | 37,571,644 | -0.03(-0.57%) |
May 05, 2023 | 4.673 | 4.877 | 4.645 | 4.854 | 39,164,984 | +0.25(+5.45%) |
May 04, 2023 | 4.640 | 4.659 | 4.510 | 4.603 | 38,361,596 | +0.02(+0.41%) |
May 03, 2023 | 4.575 | 4.640 | 4.548 | 4.584 | 21,096,428 | +0.02(+0.41%) |
May 02, 2023 | 4.761 | 4.789 | 4.556 | 4.566 | 24,623,730 | -0.21(-4.41%) |
May 01, 2023 | 4.748 | 4.813 | 4.748 | 4.776 | 6,637,751 | -0.01(-0.19%) |
Apr 28, 2023 | 4.730 | 4.799 | 4.702 | 4.786 | 18,750,546 | +0.01(+0.19%) |
Apr 27, 2023 | 4.720 | 4.783 | 4.693 | 4.776 | 18,548,596 | +0.14(+3.01%) |
Apr 26, 2023 | 4.665 | 4.700 | 4.618 | 4.637 | 13,479,354 | -0.03(-0.60%) |
Apr 25, 2023 | 4.646 | 4.693 | 4.609 | 4.665 | 22,744,126 | +0.02(+0.40%) |
Apr 24, 2023 | 4.637 | 4.697 | 4.572 | 4.646 | 17,607,564 | -0.03(-0.60%) |
Apr 21, 2023 | 4.665 | 4.674 | 4.609 | 4.674 | 6,023,184 | +0.01(+0.20%) |
Apr 20, 2023 | 4.618 | 4.702 | 4.618 | 4.665 | 16,777,090 | +0.02(+0.40%) |
Apr 19, 2023 | 4.730 | 4.748 | 4.641 | 4.646 | 21,208,042 | -0.15(-3.10%) |
Apr 18, 2023 | 4.795 | 4.851 | 4.748 | 4.795 | 22,111,076 | -0.05(-0.96%) |
Apr 17, 2023 | 4.897 | 4.925 | 4.804 | 4.841 | 23,560,274 | -0.05(-0.95%) |
Apr 14, 2023 | 4.758 | 4.902 | 4.748 | 4.888 | 29,015,290 | +0.09(+1.94%) |
Apr 13, 2023 | 4.813 | 4.888 | 4.786 | 4.795 | 33,892,992 | -0.04(-0.77%) |
Apr 12, 2023 | 4.795 | 4.897 | 4.758 | 4.832 | 38,385,848 | +0.12(+2.56%) |
Apr 11, 2023 | 4.618 | 4.737 | 4.609 | 4.711 | 47,908,152 | +0.22(+4.97%) |
Apr 10, 2023 | 4.460 | 4.511 | 4.442 | 4.488 | 18,279,620 | +0.03(+0.63%) |
Apr 06, 2023 | 4.488 | 4.497 | 4.409 | 4.460 | 20,631,214 | -0.02(-0.41%) |
Apr 05, 2023 | 4.497 | 4.544 | 4.414 | 4.479 | 31,467,280 | +0.00(+0.00%) |
Apr 04, 2023 | 4.442 | 4.488 | 4.409 | 4.479 | 22,691,388 | +0.10(+2.34%) |
Apr 03, 2023 | 4.405 | 4.437 | 4.330 | 4.377 | 26,733,890 | -0.15(-3.22%) |
Mar 31, 2023 | 4.522 | 4.569 | 4.457 | 4.522 | 76,523,336 | +0.07(+1.46%) |
Mar 30, 2023 | 4.457 | 4.513 | 4.332 | 4.457 | 30,535,252 | +0.15(+3.45%) |
Mar 29, 2023 | 4.234 | 4.327 | 4.216 | 4.309 | 24,381,612 | +0.07(+1.75%) |
Mar 28, 2023 | 4.225 | 4.285 | 4.225 | 4.234 | 27,629,320 | +0.04(+0.89%) |
Mar 27, 2023 | 4.151 | 4.206 | 4.114 | 4.197 | 35,543,708 | +0.14(+3.43%) |
Mar 24, 2023 | 3.974 | 4.114 | 3.937 | 4.058 | 30,357,410 | +0.09(+2.19%) |
Mar 23, 2023 | 4.182 | 4.200 | 3.925 | 3.971 | 54,547,820 | -0.14(-3.35%) |
Mar 22, 2023 | 4.136 | 4.219 | 4.109 | 4.109 | 37,199,164 | -0.03(-0.67%) |
Mar 21, 2023 | 4.118 | 4.200 | 4.109 | 4.136 | 32,419,930 | +0.10(+2.50%) |
Mar 20, 2023 | 4.109 | 4.122 | 4.011 | 4.035 | 32,868,772 | -0.01(-0.23%) |
Mar 17, 2023 | 4.136 | 4.136 | 4.008 | 4.044 | 44,542,944 | -0.12(-2.86%) |
Mar 16, 2023 | 4.081 | 4.191 | 4.035 | 4.164 | 40,906,408 | +0.12(+2.95%) |
Mar 15, 2023 | 4.035 | 4.076 | 3.943 | 4.044 | 71,764,960 | -0.06(-1.56%) |
Mar 14, 2023 | 4.109 | 4.164 | 4.076 | 4.109 | 45,933,072 | +0.00(+0.00%) |
Mar 13, 2023 | 4.118 | 4.209 | 4.058 | 4.109 | 49,141,756 | -0.07(-1.75%) |
Mar 10, 2023 | 4.246 | 4.310 | 4.164 | 4.182 | 35,322,932 | -0.18(-4.20%) |
Mar 09, 2023 | 4.420 | 4.453 | 4.338 | 4.365 | 33,628,324 | -0.09(-2.06%) |
Mar 08, 2023 | 4.429 | 4.517 | 4.420 | 4.457 | 22,775,312 | +0.10(+2.32%) |
Mar 07, 2023 | 4.319 | 4.365 | 4.246 | 4.356 | 28,513,758 | -0.02(-0.42%) |
Mar 06, 2023 | 4.228 | 4.420 | 4.219 | 4.374 | 35,102,688 | +0.16(+3.70%) |
Mar 03, 2023 | 4.255 | 4.309 | 4.219 | 4.219 | 65,204,040 | +0.02(+0.44%) |
Mar 02, 2023 | 4.365 | 4.365 | 4.200 | 4.200 | 63,097,364 | -0.28(-6.15%) |
Mar 01, 2023 | 4.356 | 4.475 | 4.283 | 4.475 | 49,281,592 | +0.07(+1.53%) |
Feb 28, 2023 | 4.454 | 4.459 | 4.381 | 4.408 | 30,467,492 | -0.02(-0.41%) |
Feb 27, 2023 | 4.509 | 4.518 | 4.417 | 4.426 | 23,018,610 | -0.05(-1.23%) |
Feb 24, 2023 | 4.555 | 4.573 | 4.463 | 4.481 | 32,126,864 | -0.21(-4.49%) |
Feb 23, 2023 | 4.793 | 4.820 | 4.665 | 4.692 | 25,429,560 | +0.06(+1.39%) |
Feb 22, 2023 | 4.601 | 4.665 | 4.573 | 4.628 | 41,069,448 | +0.04(+0.80%) |
Feb 21, 2023 | 4.701 | 4.738 | 4.573 | 4.591 | 32,611,220 | -0.13(-2.72%) |
Feb 17, 2023 | 4.701 | 4.765 | 4.692 | 4.720 | 25,638,734 | +0.02(+0.39%) |
Feb 16, 2023 | 4.637 | 4.729 | 4.610 | 4.701 | 24,152,972 | +0.00(+0.00%) |
Feb 15, 2023 | 4.692 | 4.752 | 4.637 | 4.701 | 50,180,868 | +0.07(+1.58%) |
Feb 14, 2023 | 4.724 | 4.756 | 4.610 | 4.628 | 51,646,408 | -0.09(-1.94%) |
Feb 13, 2023 | 4.610 | 4.738 | 4.582 | 4.720 | 29,678,672 | +0.21(+4.67%) |
Feb 10, 2023 | 4.463 | 4.546 | 4.421 | 4.509 | 48,830,952 | +0.05(+1.03%) |
Feb 09, 2023 | 4.573 | 4.601 | 4.458 | 4.463 | 45,542,580 | -0.20(-4.32%) |
Feb 08, 2023 | 4.536 | 4.674 | 4.527 | 4.665 | 51,259,244 | +0.38(+8.99%) |
Feb 07, 2023 | 4.381 | 4.399 | 4.254 | 4.280 | 32,152,778 | -0.18(-4.11%) |
Feb 06, 2023 | 4.376 | 4.477 | 4.328 | 4.463 | 37,779,644 | +0.00(+0.00%) |
Feb 03, 2023 | 4.500 | 4.536 | 4.445 | 4.463 | 36,125,324 | -0.10(-2.21%) |
Feb 02, 2023 | 4.646 | 4.653 | 4.546 | 4.564 | 45,605,544 | +0.06(+1.43%) |
Feb 01, 2023 | 4.536 | 4.555 | 4.422 | 4.500 | 38,750,700 | -0.06(-1.34%) |
Jan 31, 2023 | 4.542 | 4.588 | 4.533 | 4.561 | 16,290,075 | +0.14(+3.11%) |
Jan 30, 2023 | 4.414 | 4.433 | 4.368 | 4.423 | 22,696,344 | -0.02(-0.41%) |
Jan 27, 2023 | 4.487 | 4.515 | 4.423 | 4.442 | 25,321,856 | -0.13(-2.81%) |
Jan 26, 2023 | 4.588 | 4.597 | 4.524 | 4.570 | 23,359,898 | -0.03(-0.60%) |
Jan 25, 2023 | 4.478 | 4.625 | 4.451 | 4.597 | 27,587,608 | +0.10(+2.24%) |
Jan 24, 2023 | 4.533 | 4.552 | 4.469 | 4.497 | 29,391,120 | +0.05(+1.03%) |
Jan 23, 2023 | 4.469 | 4.570 | 4.423 | 4.451 | 49,119,236 | -0.09(-2.02%) |
Jan 20, 2023 | 4.552 | 4.625 | 4.542 | 4.542 | 32,494,862 | -0.13(-2.75%) |
Jan 19, 2023 | 4.597 | 4.689 | 4.538 | 4.671 | 31,407,628 | -0.01(-0.20%) |
Jan 18, 2023 | 4.744 | 4.771 | 4.634 | 4.680 | 34,841,824 | +0.01(+0.20%) |
Jan 17, 2023 | 4.570 | 4.680 | 4.542 | 4.671 | 21,714,154 | +0.06(+1.39%) |
Jan 13, 2023 | 4.570 | 4.625 | 4.542 | 4.607 | 20,600,840 | -0.03(-0.59%) |
Jan 12, 2023 | 4.588 | 4.707 | 4.506 | 4.634 | 46,790,912 | -0.01(-0.20%) |
Jan 11, 2023 | 4.588 | 4.652 | 4.542 | 4.643 | 29,770,952 | +0.09(+2.01%) |
Jan 10, 2023 | 4.460 | 4.552 | 4.437 | 4.552 | 30,601,150 | +0.14(+3.11%) |
Jan 09, 2023 | 4.304 | 4.433 | 4.286 | 4.414 | 24,165,858 | +0.04(+0.84%) |
Jan 06, 2023 | 4.304 | 4.396 | 4.263 | 4.378 | 34,115,584 | +0.16(+3.91%) |
Jan 05, 2023 | 4.066 | 4.231 | 4.057 | 4.213 | 33,871,308 | +0.21(+5.26%) |
Jan 04, 2023 | 4.030 | 4.048 | 3.965 | 4.002 | 51,796,720 | +0.03(+0.69%) |
Jan 03, 2023 | 4.103 | 4.149 | 3.956 | 3.975 | 34,359,612 | -0.34(-7.86%) |
Dec 30, 2022 | 4.286 | 4.359 | 4.286 | 4.313 | 11,532,530 | -0.01(-0.14%) |
Dec 29, 2022 | 4.420 | 4.429 | 4.297 | 4.320 | 19,302,030 | -0.03(-0.63%) |
Dec 28, 2022 | 4.274 | 4.374 | 4.274 | 4.347 | 17,764,294 | +0.15(+3.49%) |
Dec 27, 2022 | 4.210 | 4.251 | 4.173 | 4.201 | 21,893,308 | -0.26(-5.75%) |
Dec 23, 2022 | 4.493 | 4.521 | 4.425 | 4.457 | 19,321,992 | +0.09(+2.10%) |
Dec 22, 2022 | 4.374 | 4.420 | 4.292 | 4.365 | 24,214,024 | +0.01(+0.21%) |
Dec 21, 2022 | 4.310 | 4.384 | 4.292 | 4.356 | 39,142,292 | +0.04(+0.85%) |
Dec 20, 2022 | 4.347 | 4.384 | 4.283 | 4.320 | 30,803,948 | +0.13(+3.06%) |
Dec 19, 2022 | 4.118 | 4.201 | 4.082 | 4.191 | 26,700,026 | +0.14(+3.39%) |
Dec 16, 2022 | 4.045 | 4.109 | 4.022 | 4.054 | 42,550,644 | +0.06(+1.61%) |
Dec 15, 2022 | 4.027 | 4.091 | 3.972 | 3.990 | 36,389,904 | +0.00(+0.00%) |
Dec 14, 2022 | 3.935 | 4.054 | 3.853 | 3.990 | 67,801,864 | +0.03(+0.69%) |
Dec 13, 2022 | 4.155 | 4.169 | 3.963 | 3.963 | 63,597,836 | -0.19(-4.63%) |
Dec 12, 2022 | 4.100 | 4.155 | 4.050 | 4.155 | 64,250,004 | -0.04(-0.87%) |
Dec 09, 2022 | 4.265 | 4.265 | 4.191 | 4.191 | 23,082,696 | -0.05(-1.22%) |
Dec 08, 2022 | 4.396 | 4.423 | 4.243 | 4.243 | 48,858,096 | -0.19(-4.25%) |
Dec 07, 2022 | 4.440 | 4.503 | 4.414 | 4.432 | 51,703,020 | +0.00(+0.00%) |
Dec 06, 2022 | 4.351 | 4.440 | 4.337 | 4.432 | 47,169,764 | +0.13(+2.92%) |
Dec 05, 2022 | 4.405 | 4.436 | 4.288 | 4.306 | 64,637,128 | -0.22(-4.76%) |
Dec 02, 2022 | 4.512 | 4.571 | 4.440 | 4.521 | 59,352,332 | +0.06(+1.41%) |
Dec 01, 2022 | 4.467 | 4.490 | 4.414 | 4.458 | 55,881,948 | -0.01(-0.14%) |
Nov 30, 2022 | 4.339 | 4.473 | 4.312 | 4.464 | 51,094,968 | +0.15(+3.53%) |
Nov 29, 2022 | 4.312 | 4.393 | 4.298 | 4.312 | 35,793,932 | +0.06(+1.48%) |
Nov 28, 2022 | 4.285 | 4.339 | 4.222 | 4.249 | 35,725,628 | -0.11(-2.47%) |
Nov 25, 2022 | 4.393 | 4.411 | 4.315 | 4.357 | 24,648,226 | +0.03(+0.62%) |
Nov 23, 2022 | 4.303 | 4.357 | 4.276 | 4.330 | 54,017,308 | -0.03(-0.62%) |
Nov 22, 2022 | 4.473 | 4.500 | 4.330 | 4.357 | 104,997,352 | -0.12(-2.61%) |
Nov 21, 2022 | 4.509 | 4.523 | 4.366 | 4.473 | 69,374,024 | +0.04(+1.01%) |
Nov 18, 2022 | 4.455 | 4.482 | 4.375 | 4.429 | 82,460,448 | +0.09(+2.07%) |
Nov 17, 2022 | 4.231 | 4.357 | 4.222 | 4.339 | 77,836,680 | +0.00(+0.00%) |
Nov 16, 2022 | 4.438 | 4.473 | 4.303 | 4.339 | 63,317,100 | -0.14(-3.20%) |
Nov 15, 2022 | 4.509 | 4.518 | 4.429 | 4.482 | 27,268,640 | +0.04(+1.01%) |
Nov 14, 2022 | 4.491 | 4.500 | 4.402 | 4.438 | 64,531,684 | -0.02(-0.40%) |
Nov 11, 2022 | 4.500 | 4.621 | 4.433 | 4.455 | 74,615,152 | -0.07(-1.58%) |
Nov 10, 2022 | 4.563 | 4.596 | 4.473 | 4.527 | 78,092,056 | -0.29(-5.96%) |
Nov 09, 2022 | 4.993 | 5.011 | 4.787 | 4.814 | 79,991,056 | -0.31(-6.12%) |
Nov 08, 2022 | 5.074 | 5.155 | 5.047 | 5.128 | 59,471,700 | +0.02(+0.35%) |
Nov 07, 2022 | 5.289 | 5.325 | 5.076 | 5.110 | 53,655,540 | -0.24(-4.52%) |
Nov 04, 2022 | 5.415 | 5.437 | 5.325 | 5.352 | 56,195,668 | +0.07(+1.36%) |
Nov 03, 2022 | 5.110 | 5.298 | 5.110 | 5.280 | 37,188,736 | +0.15(+2.97%) |
Nov 02, 2022 | 5.262 | 5.289 | 5.128 | 5.128 | 24,866,774 | -0.19(-3.54%) |