Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 5.444 | 5.444 | 5.345 | 5.394 | 8,662,776 | -0.06(-1.08%) |
Dec 28, 2023 | 5.414 | 5.523 | 5.414 | 5.453 | 7,213,082 | +0.05(+0.91%) |
Dec 27, 2023 | 5.414 | 5.493 | 5.365 | 5.404 | 9,529,218 | -0.02(-0.36%) |
Dec 26, 2023 | 5.375 | 5.449 | 5.347 | 5.424 | 7,350,758 | +0.03(+0.55%) |
Dec 22, 2023 | 5.404 | 5.414 | 5.315 | 5.394 | 8,756,607 | -0.01(-0.18%) |
Dec 21, 2023 | 5.227 | 5.414 | 5.197 | 5.404 | 10,464,646 | +0.25(+4.78%) |
Dec 20, 2023 | 5.355 | 5.547 | 5.138 | 5.158 | 16,044,126 | -0.22(-4.04%) |
Dec 19, 2023 | 5.217 | 5.394 | 5.187 | 5.375 | 13,928,529 | +0.22(+4.21%) |
Dec 18, 2023 | 5.345 | 5.345 | 5.069 | 5.158 | 17,996,784 | -0.17(-3.15%) |
Dec 15, 2023 | 5.631 | 5.700 | 5.217 | 5.325 | 33,329,942 | -0.29(-5.10%) |
Dec 14, 2023 | 5.424 | 5.670 | 5.325 | 5.611 | 22,059,954 | +0.26(+4.79%) |
Dec 13, 2023 | 5.217 | 5.384 | 5.138 | 5.355 | 22,095,122 | +0.13(+2.45%) |
Dec 12, 2023 | 4.931 | 5.227 | 4.605 | 5.227 | 28,900,088 | +0.28(+5.58%) |
Dec 11, 2023 | 4.635 | 5.059 | 4.615 | 4.951 | 22,454,252 | +0.37(+8.19%) |
Dec 08, 2023 | 4.566 | 4.615 | 4.507 | 4.576 | 9,655,836 | -0.07(-1.49%) |
Dec 07, 2023 | 4.487 | 4.645 | 4.418 | 4.645 | 14,163,040 | +0.22(+4.90%) |
Dec 06, 2023 | 4.507 | 4.586 | 4.428 | 4.428 | 10,704,302 | -0.02(-0.44%) |
Dec 05, 2023 | 4.467 | 4.487 | 4.349 | 4.448 | 16,223,307 | -0.05(-1.10%) |
Dec 04, 2023 | 4.783 | 4.793 | 4.467 | 4.497 | 14,746,259 | -0.32(-6.56%) |
Dec 01, 2023 | 4.635 | 4.842 | 4.526 | 4.812 | 11,416,794 | +0.20(+4.27%) |
Nov 30, 2023 | 4.645 | 4.694 | 4.556 | 4.615 | 18,007,306 | -0.02(-0.43%) |
Nov 29, 2023 | 4.793 | 4.793 | 4.536 | 4.635 | 12,189,384 | -0.05(-1.05%) |
Nov 28, 2023 | 4.763 | 4.773 | 4.660 | 4.684 | 8,801,775 | -0.08(-1.66%) |
Nov 27, 2023 | 4.842 | 4.842 | 4.724 | 4.763 | 6,760,802 | -0.10(-2.03%) |
Nov 24, 2023 | 4.832 | 4.872 | 4.783 | 4.862 | 3,792,931 | +0.03(+0.61%) |
Nov 22, 2023 | 4.793 | 4.891 | 4.793 | 4.832 | 10,203,110 | +0.05(+1.03%) |
Nov 21, 2023 | 5.079 | 5.079 | 4.773 | 4.783 | 11,507,536 | -0.29(-5.64%) |
Nov 20, 2023 | 5.039 | 5.108 | 4.975 | 5.069 | 9,119,330 | +0.06(+1.18%) |
Nov 17, 2023 | 5.069 | 5.069 | 4.951 | 5.010 | 9,067,842 | -0.05(-0.97%) |
Nov 16, 2023 | 5.197 | 5.207 | 4.891 | 5.059 | 10,330,854 | -0.06(-1.16%) |
Nov 15, 2023 | 5.414 | 5.542 | 5.079 | 5.118 | 21,200,260 | +0.30(+6.14%) |
Nov 14, 2023 | 4.684 | 4.822 | 4.655 | 4.822 | 10,835,144 | +0.22(+4.71%) |
Nov 13, 2023 | 4.586 | 4.615 | 4.477 | 4.605 | 7,912,305 | +0.04(+0.86%) |
Nov 10, 2023 | 4.635 | 4.674 | 4.507 | 4.566 | 13,073,141 | -0.06(-1.28%) |
Nov 09, 2023 | 4.615 | 4.995 | 4.596 | 4.625 | 10,391,446 | +0.01(+0.21%) |
Nov 08, 2023 | 4.566 | 4.674 | 4.556 | 4.615 | 8,659,432 | -0.03(-0.64%) |
Nov 07, 2023 | 4.586 | 4.743 | 4.546 | 4.645 | 11,201,003 | +0.00(+0.00%) |
Nov 06, 2023 | 4.881 | 5.069 | 4.635 | 4.645 | 10,277,652 | -0.21(-4.33%) |
Nov 03, 2023 | 4.659 | 4.973 | 4.630 | 4.855 | 17,996,042 | +0.29(+6.45%) |
Nov 02, 2023 | 4.443 | 4.590 | 4.434 | 4.561 | 12,143,035 | +0.15(+3.33%) |
Nov 01, 2023 | 4.228 | 4.463 | 4.129 | 4.414 | 18,833,164 | +0.22(+5.14%) |
Oct 31, 2023 | 4.178 | 4.393 | 4.090 | 4.198 | 13,611,694 | +0.10(+2.39%) |
Oct 30, 2023 | 4.080 | 4.157 | 4.061 | 4.100 | 14,092,642 | +0.06(+1.46%) |
Oct 27, 2023 | 4.120 | 4.159 | 4.031 | 4.041 | 10,102,954 | -0.11(-2.60%) |
Oct 26, 2023 | 4.365 | 4.365 | 4.139 | 4.149 | 11,734,742 | -0.13(-2.98%) |
Oct 25, 2023 | 4.316 | 4.357 | 4.237 | 4.277 | 13,960,528 | -0.08(-1.80%) |
Oct 24, 2023 | 4.453 | 4.463 | 4.326 | 4.355 | 6,579,321 | -0.04(-0.89%) |
Oct 23, 2023 | 4.414 | 4.453 | 4.316 | 4.394 | 9,865,127 | +0.01(+0.22%) |
Oct 20, 2023 | 4.375 | 4.473 | 4.365 | 4.384 | 8,548,958 | -0.09(-1.97%) |
Oct 19, 2023 | 4.512 | 4.600 | 4.448 | 4.473 | 8,942,337 | -0.04(-0.87%) |
Oct 18, 2023 | 4.630 | 4.630 | 4.502 | 4.512 | 5,873,347 | -0.12(-2.54%) |
Oct 17, 2023 | 4.796 | 4.806 | 4.620 | 4.630 | 8,808,943 | -0.12(-2.48%) |
Oct 16, 2023 | 4.757 | 4.796 | 4.649 | 4.747 | 11,693,684 | -0.01(-0.21%) |
Oct 13, 2023 | 4.600 | 4.767 | 4.527 | 4.757 | 18,572,040 | +0.26(+5.66%) |
Oct 12, 2023 | 4.522 | 4.536 | 4.380 | 4.502 | 12,605,007 | +0.00(+0.00%) |
Oct 11, 2023 | 4.483 | 4.502 | 4.384 | 4.502 | 8,992,694 | +0.12(+2.68%) |
Oct 10, 2023 | 4.375 | 4.399 | 4.340 | 4.384 | 12,234,427 | +0.05(+1.13%) |
Oct 09, 2023 | 4.237 | 4.424 | 4.188 | 4.335 | 9,840,556 | +0.10(+2.31%) |
Oct 06, 2023 | 4.257 | 4.335 | 4.198 | 4.237 | 13,840,959 | -0.05(-1.14%) |
Oct 05, 2023 | 4.414 | 4.414 | 4.242 | 4.286 | 12,446,951 | -0.08(-1.80%) |
Oct 04, 2023 | 4.277 | 4.404 | 4.218 | 4.365 | 14,992,781 | +0.16(+3.73%) |
Oct 03, 2023 | 4.208 | 4.286 | 4.120 | 4.208 | 14,254,741 | -0.02(-0.46%) |
Oct 02, 2023 | 4.394 | 4.463 | 4.198 | 4.228 | 21,722,486 | -0.21(-4.65%) |
Sep 29, 2023 | 4.532 | 4.738 | 4.389 | 4.434 | 22,478,256 | -0.16(-3.42%) |
Sep 28, 2023 | 4.080 | 4.826 | 3.923 | 4.590 | 46,416,024 | +0.60(+14.99%) |
Sep 27, 2023 | 3.865 | 4.002 | 3.737 | 3.992 | 29,619,694 | +0.19(+4.90%) |
Sep 26, 2023 | 3.580 | 3.982 | 3.413 | 3.806 | 65,751,332 | -0.13(-3.24%) |
Sep 25, 2023 | 3.923 | 3.953 | 3.923 | 3.933 | 9,838,824 | -0.02(-0.50%) |
Sep 22, 2023 | 4.051 | 4.090 | 3.933 | 3.953 | 9,461,819 | -0.07(-1.71%) |
Sep 21, 2023 | 4.041 | 4.071 | 3.977 | 4.022 | 11,872,241 | -0.02(-0.49%) |
Sep 20, 2023 | 4.129 | 4.169 | 4.031 | 4.041 | 9,180,309 | -0.06(-1.44%) |
Sep 19, 2023 | 3.992 | 4.100 | 3.992 | 4.100 | 10,447,570 | +0.08(+1.95%) |
Sep 18, 2023 | 3.943 | 4.110 | 3.933 | 4.022 | 21,222,974 | +0.11(+2.76%) |
Sep 15, 2023 | 4.257 | 4.262 | 3.855 | 3.914 | 83,414,832 | -0.32(-7.64%) |
Sep 14, 2023 | 4.100 | 4.267 | 4.100 | 4.237 | 18,405,782 | +0.17(+4.10%) |
Sep 13, 2023 | 4.188 | 4.228 | 4.071 | 4.071 | 12,933,612 | -0.13(-3.04%) |
Sep 12, 2023 | 4.090 | 4.218 | 4.071 | 4.198 | 11,933,497 | +0.05(+1.18%) |
Sep 11, 2023 | 4.159 | 4.277 | 4.129 | 4.149 | 10,594,562 | -0.03(-0.70%) |
Sep 08, 2023 | 4.159 | 4.188 | 4.090 | 4.178 | 15,463,590 | +0.05(+1.19%) |
Sep 07, 2023 | 4.208 | 4.247 | 4.051 | 4.129 | 11,641,733 | -0.08(-1.86%) |
Sep 06, 2023 | 4.188 | 4.272 | 4.149 | 4.208 | 8,535,016 | +0.01(+0.23%) |
Sep 05, 2023 | 4.394 | 4.424 | 4.178 | 4.198 | 13,663,527 | -0.22(-4.89%) |
Sep 01, 2023 | 4.365 | 4.443 | 4.335 | 4.414 | 10,531,795 | +0.10(+2.27%) |
Aug 31, 2023 | 4.522 | 4.522 | 4.306 | 4.316 | 15,587,902 | -0.18(-3.93%) |
Aug 30, 2023 | 4.365 | 4.512 | 4.345 | 4.492 | 18,640,840 | +0.29(+7.01%) |
Aug 29, 2023 | 4.041 | 4.247 | 4.031 | 4.198 | 11,245,367 | +0.18(+4.39%) |
Aug 28, 2023 | 4.002 | 4.061 | 3.963 | 4.022 | 8,766,304 | +0.06(+1.49%) |
Aug 25, 2023 | 3.933 | 4.051 | 3.933 | 3.963 | 9,060,039 | +0.03(+0.75%) |
Aug 24, 2023 | 4.022 | 4.129 | 3.914 | 3.933 | 13,778,641 | -0.12(-2.91%) |
Aug 23, 2023 | 4.188 | 4.198 | 4.031 | 4.051 | 17,243,042 | -0.14(-3.28%) |
Aug 22, 2023 | 4.384 | 4.424 | 4.149 | 4.188 | 16,977,986 | -0.13(-2.95%) |
Aug 21, 2023 | 4.335 | 4.414 | 4.296 | 4.316 | 11,673,647 | -0.09(-2.00%) |
Aug 18, 2023 | 4.414 | 4.522 | 4.375 | 4.404 | 10,847,601 | -0.01(-0.22%) |
Aug 17, 2023 | 4.532 | 4.571 | 4.404 | 4.414 | 11,850,214 | -0.12(-2.60%) |
Aug 16, 2023 | 4.610 | 4.649 | 4.532 | 4.532 | 9,284,100 | -0.09(-1.91%) |
Aug 15, 2023 | 4.561 | 4.659 | 4.522 | 4.620 | 8,873,117 | +0.01(+0.21%) |
Aug 14, 2023 | 4.630 | 4.723 | 4.581 | 4.610 | 8,140,918 | -0.05(-1.05%) |
Aug 11, 2023 | 4.698 | 4.787 | 4.639 | 4.659 | 8,477,627 | -0.09(-1.86%) |
Aug 10, 2023 | 4.904 | 5.081 | 4.728 | 4.747 | 18,140,016 | -0.04(-0.82%) |
Aug 09, 2023 | 4.698 | 4.811 | 4.689 | 4.787 | 13,362,590 | +0.06(+1.24%) |
Aug 08, 2023 | 4.630 | 4.738 | 4.522 | 4.728 | 13,777,534 | +0.01(+0.21%) |
Aug 07, 2023 | 4.728 | 4.767 | 4.630 | 4.718 | 10,805,938 | +0.00(+0.09%) |
Aug 04, 2023 | 4.899 | 4.909 | 4.577 | 4.714 | 19,993,604 | -0.15(-3.01%) |
Aug 03, 2023 | 4.802 | 4.938 | 4.802 | 4.860 | 10,985,479 | +0.02(+0.40%) |
Aug 02, 2023 | 4.909 | 5.002 | 4.704 | 4.841 | 20,611,036 | -0.02(-0.40%) |
Aug 01, 2023 | 5.192 | 5.514 | 4.743 | 4.860 | 25,137,644 | -0.12(-2.35%) |
Jul 31, 2023 | 5.085 | 5.260 | 4.948 | 4.977 | 24,786,570 | -0.01(-0.20%) |
Jul 28, 2023 | 4.733 | 5.031 | 4.685 | 4.987 | 20,343,454 | +0.29(+6.24%) |
Jul 27, 2023 | 4.841 | 4.904 | 4.587 | 4.694 | 21,695,844 | -0.08(-1.64%) |
Jul 26, 2023 | 4.997 | 5.173 | 4.763 | 4.772 | 32,655,088 | -0.23(-4.68%) |
Jul 25, 2023 | 5.817 | 5.836 | 4.948 | 5.007 | 45,799,372 | -0.85(-14.50%) |
Jul 24, 2023 | 6.607 | 6.773 | 5.836 | 5.856 | 40,120,364 | -1.05(-15.25%) |
Jul 21, 2023 | 6.822 | 7.212 | 6.412 | 6.910 | 137,388,272 | -0.71(-9.35%) |
Jul 20, 2023 | 5.338 | 7.759 | 5.299 | 7.622 | 130,618,040 | +2.26(+42.26%) |
Jul 19, 2023 | 5.163 | 5.426 | 5.143 | 5.358 | 31,650,452 | +0.20(+3.78%) |
Jul 18, 2023 | 4.821 | 5.236 | 4.802 | 5.163 | 30,870,038 | +0.34(+7.08%) |
Jul 17, 2023 | 4.597 | 4.841 | 4.538 | 4.821 | 15,138,360 | +0.19(+4.00%) |
Jul 14, 2023 | 4.724 | 4.733 | 4.606 | 4.636 | 15,553,373 | -0.14(-2.86%) |
Jul 13, 2023 | 4.685 | 4.802 | 4.665 | 4.772 | 9,966,593 | +0.08(+1.66%) |
Jul 12, 2023 | 4.704 | 4.743 | 4.616 | 4.694 | 14,417,429 | +0.03(+0.63%) |
Jul 11, 2023 | 4.519 | 4.680 | 4.499 | 4.665 | 17,327,488 | +0.17(+3.69%) |
Jul 10, 2023 | 4.392 | 4.558 | 4.343 | 4.499 | 17,830,880 | +0.16(+3.60%) |
Jul 07, 2023 | 4.333 | 4.392 | 4.304 | 4.343 | 12,020,008 | +0.01(+0.23%) |
Jul 06, 2023 | 4.411 | 4.421 | 4.294 | 4.333 | 12,279,088 | -0.12(-2.63%) |
Jul 05, 2023 | 4.489 | 4.499 | 4.343 | 4.450 | 14,676,704 | -0.07(-1.51%) |
Jul 03, 2023 | 4.450 | 4.533 | 4.402 | 4.519 | 11,645,856 | +0.10(+2.21%) |
Jun 30, 2023 | 4.265 | 4.441 | 4.216 | 4.421 | 17,555,916 | +0.20(+4.62%) |
Jun 29, 2023 | 4.197 | 4.226 | 4.060 | 4.226 | 16,073,121 | +0.06(+1.41%) |
Jun 28, 2023 | 4.040 | 4.187 | 4.006 | 4.167 | 21,933,348 | +0.18(+4.40%) |
Jun 27, 2023 | 3.826 | 4.216 | 3.796 | 3.992 | 40,256,404 | +0.18(+4.60%) |
Jun 26, 2023 | 3.738 | 3.855 | 3.709 | 3.816 | 11,274,664 | +0.08(+2.09%) |
Jun 23, 2023 | 3.611 | 3.757 | 3.562 | 3.738 | 24,534,938 | +0.08(+2.13%) |
Jun 22, 2023 | 3.582 | 3.689 | 3.562 | 3.660 | 19,173,052 | +0.09(+2.46%) |
Jun 21, 2023 | 3.679 | 3.679 | 3.562 | 3.572 | 14,937,308 | -0.09(-2.40%) |
Jun 20, 2023 | 3.855 | 3.874 | 3.611 | 3.660 | 27,622,572 | -0.19(-4.82%) |
Jun 16, 2023 | 3.816 | 3.884 | 3.699 | 3.845 | 59,403,980 | +0.11(+2.87%) |
Jun 15, 2023 | 3.699 | 3.748 | 3.662 | 3.738 | 11,235,173 | +0.23(+6.54%) |
May 08, 2023 | 3.640 | 3.665 | 3.484 | 3.509 | 21,189,010 | -0.13(-3.62%) |
May 05, 2023 | 3.523 | 3.650 | 3.513 | 3.640 | 13,721,039 | +0.13(+3.61%) |
May 04, 2023 | 3.591 | 3.591 | 3.465 | 3.513 | 11,609,343 | -0.06(-1.80%) |
May 03, 2023 | 3.578 | 3.646 | 3.563 | 3.578 | 15,655,646 | +0.01(+0.27%) |
May 02, 2023 | 3.665 | 3.665 | 3.539 | 3.568 | 14,322,425 | -0.10(-2.65%) |
May 01, 2023 | 3.684 | 3.742 | 3.646 | 3.665 | 14,453,220 | -0.02(-0.53%) |
Apr 28, 2023 | 3.597 | 3.733 | 3.578 | 3.684 | 19,361,768 | +0.10(+2.70%) |
Apr 27, 2023 | 3.422 | 3.650 | 3.219 | 3.587 | 33,940,420 | +0.05(+1.37%) |
Apr 26, 2023 | 3.539 | 3.607 | 3.510 | 3.539 | 13,496,513 | -0.03(-0.82%) |
Apr 25, 2023 | 3.684 | 3.684 | 3.563 | 3.568 | 16,512,229 | -0.10(-2.65%) |
Apr 24, 2023 | 3.704 | 3.723 | 3.636 | 3.665 | 10,187,953 | -0.06(-1.56%) |
Apr 21, 2023 | 3.684 | 3.742 | 3.665 | 3.723 | 10,504,093 | +0.05(+1.32%) |
Apr 20, 2023 | 3.781 | 3.810 | 3.665 | 3.675 | 17,895,092 | -0.14(-3.56%) |
Apr 19, 2023 | 3.723 | 3.849 | 3.723 | 3.810 | 8,397,975 | +0.05(+1.29%) |
Apr 18, 2023 | 3.878 | 3.878 | 3.699 | 3.762 | 19,094,292 | -0.11(-2.76%) |
Apr 17, 2023 | 3.859 | 3.907 | 3.810 | 3.869 | 12,620,662 | +0.03(+0.76%) |
Apr 14, 2023 | 3.917 | 3.936 | 3.820 | 3.839 | 10,454,406 | -0.09(-2.22%) |
Apr 13, 2023 | 3.859 | 3.941 | 3.844 | 3.927 | 12,744,877 | +0.07(+1.76%) |
Apr 12, 2023 | 3.946 | 4.004 | 3.849 | 3.859 | 14,703,325 | -0.08(-1.97%) |
Apr 11, 2023 | 3.956 | 4.014 | 3.927 | 3.936 | 11,414,065 | -0.02(-0.49%) |
Apr 10, 2023 | 3.849 | 4.004 | 3.849 | 3.956 | 14,825,959 | +0.09(+2.26%) |
Apr 06, 2023 | 3.820 | 3.898 | 3.820 | 3.869 | 10,026,287 | +0.03(+0.76%) |
Apr 05, 2023 | 3.675 | 3.859 | 3.626 | 3.839 | 20,171,300 | +0.12(+3.13%) |
Apr 04, 2023 | 3.810 | 3.835 | 3.689 | 3.723 | 17,085,920 | -0.12(-3.03%) |
Apr 03, 2023 | 3.849 | 3.878 | 3.810 | 3.839 | 11,052,452 | -0.01(-0.25%) |
Mar 31, 2023 | 3.810 | 3.898 | 3.791 | 3.849 | 15,959,941 | +0.01(+0.25%) |
Mar 30, 2023 | 3.791 | 3.869 | 3.781 | 3.839 | 15,360,327 | +0.06(+1.54%) |
Mar 29, 2023 | 3.752 | 3.806 | 3.723 | 3.781 | 15,330,290 | +0.06(+1.56%) |
Mar 28, 2023 | 3.616 | 3.742 | 3.607 | 3.723 | 17,377,422 | +0.09(+2.40%) |
Mar 27, 2023 | 3.675 | 3.742 | 3.602 | 3.636 | 21,759,594 | -0.02(-0.53%) |
Mar 24, 2023 | 3.481 | 3.665 | 3.442 | 3.655 | 22,817,410 | +0.16(+4.43%) |
Mar 23, 2023 | 3.578 | 3.587 | 3.461 | 3.500 | 18,948,178 | -0.07(-1.90%) |
Mar 22, 2023 | 3.665 | 3.694 | 3.549 | 3.568 | 18,162,096 | -0.12(-3.16%) |
Mar 21, 2023 | 3.616 | 3.694 | 3.602 | 3.684 | 16,747,191 | +0.09(+2.43%) |
Mar 20, 2023 | 3.529 | 3.621 | 3.515 | 3.597 | 15,385,868 | +0.07(+1.92%) |
Mar 17, 2023 | 3.490 | 3.549 | 3.490 | 3.529 | 28,168,346 | +0.03(+0.83%) |
Mar 16, 2023 | 3.500 | 3.529 | 3.452 | 3.500 | 20,431,580 | -0.04(-1.10%) |
Mar 15, 2023 | 3.335 | 3.549 | 3.326 | 3.539 | 22,064,974 | +0.14(+3.99%) |
Mar 14, 2023 | 3.539 | 3.558 | 3.384 | 3.403 | 18,284,428 | -0.12(-3.31%) |
Mar 13, 2023 | 3.558 | 3.670 | 3.510 | 3.519 | 26,300,168 | -0.04(-1.09%) |
Mar 10, 2023 | 3.684 | 3.684 | 3.529 | 3.558 | 22,388,502 | -0.13(-3.42%) |
Mar 09, 2023 | 3.742 | 3.772 | 3.655 | 3.684 | 19,586,838 | -0.06(-1.55%) |
Mar 08, 2023 | 3.946 | 3.956 | 3.713 | 3.742 | 36,354,976 | -0.19(-4.93%) |
Mar 07, 2023 | 4.130 | 4.155 | 3.917 | 3.936 | 22,208,330 | -0.23(-5.58%) |
Mar 06, 2023 | 4.091 | 4.198 | 4.072 | 4.169 | 18,449,542 | +0.05(+1.18%) |
Mar 03, 2023 | 4.150 | 4.179 | 4.111 | 4.121 | 14,864,225 | -0.05(-1.16%) |
Mar 02, 2023 | 4.121 | 4.179 | 4.087 | 4.169 | 12,238,808 | +0.03(+0.70%) |
Mar 01, 2023 | 4.256 | 4.256 | 4.091 | 4.140 | 15,192,348 | -0.12(-2.73%) |
Feb 28, 2023 | 4.334 | 4.334 | 4.237 | 4.256 | 15,370,809 | -0.07(-1.57%) |
Feb 27, 2023 | 4.276 | 4.324 | 4.266 | 4.324 | 12,110,443 | +0.07(+1.59%) |
Feb 24, 2023 | 4.247 | 4.290 | 4.188 | 4.256 | 15,663,564 | +0.00(+0.00%) |
Feb 23, 2023 | 4.256 | 4.276 | 4.208 | 4.256 | 14,616,379 | -0.01(-0.23%) |
Feb 22, 2023 | 4.324 | 4.344 | 4.261 | 4.266 | 14,144,689 | -0.05(-1.12%) |
Feb 21, 2023 | 4.421 | 4.441 | 4.314 | 4.314 | 12,567,249 | -0.15(-3.26%) |
Feb 17, 2023 | 4.460 | 4.494 | 4.411 | 4.460 | 17,964,410 | -0.01(-0.22%) |
Feb 16, 2023 | 4.537 | 4.567 | 4.460 | 4.470 | 22,220,926 | -0.08(-1.71%) |
Feb 15, 2023 | 4.470 | 4.567 | 4.450 | 4.547 | 18,315,932 | +0.03(+0.75%) |
Feb 14, 2023 | 4.537 | 4.557 | 4.460 | 4.513 | 14,821,007 | -0.05(-1.17%) |
Feb 13, 2023 | 4.567 | 4.596 | 4.537 | 4.567 | 14,651,407 | -0.01(-0.21%) |
Feb 10, 2023 | 4.586 | 4.635 | 4.537 | 4.576 | 19,669,410 | -0.06(-1.26%) |
Feb 09, 2023 | 4.857 | 4.925 | 4.615 | 4.634 | 18,098,308 | -0.21(-4.40%) |
Feb 08, 2023 | 4.877 | 4.906 | 4.819 | 4.848 | 17,166,616 | -0.03(-0.71%) |
Feb 07, 2023 | 4.815 | 4.911 | 4.776 | 4.882 | 26,363,282 | +0.07(+1.40%) |
Feb 06, 2023 | 5.018 | 5.027 | 4.796 | 4.815 | 30,617,798 | -0.22(-4.31%) |
Feb 03, 2023 | 5.172 | 5.201 | 5.027 | 5.032 | 26,780,316 | -0.08(-1.60%) |
Feb 02, 2023 | 5.423 | 5.471 | 5.075 | 5.114 | 49,842,912 | -0.54(-9.56%) |
Feb 01, 2023 | 5.568 | 5.683 | 5.557 | 5.654 | 18,486,160 | +0.07(+1.21%) |
Jan 31, 2023 | 5.693 | 5.703 | 5.529 | 5.587 | 31,062,802 | -0.08(-1.36%) |
Jan 30, 2023 | 5.664 | 5.703 | 5.654 | 5.664 | 10,323,281 | -0.05(-0.84%) |
Jan 27, 2023 | 5.674 | 5.741 | 5.630 | 5.712 | 11,251,573 | +0.02(+0.34%) |
Jan 26, 2023 | 5.712 | 5.732 | 5.669 | 5.693 | 16,656,198 | -0.01(-0.17%) |
Jan 25, 2023 | 5.587 | 5.722 | 5.548 | 5.703 | 16,700,827 | +0.12(+2.07%) |
Jan 24, 2023 | 5.674 | 5.674 | 5.558 | 5.587 | 13,413,905 | -0.09(-1.53%) |
Jan 23, 2023 | 5.635 | 5.703 | 5.625 | 5.674 | 12,347,620 | +0.04(+0.68%) |
Jan 20, 2023 | 5.577 | 5.654 | 5.568 | 5.635 | 12,236,605 | +0.05(+0.86%) |
Jan 19, 2023 | 5.616 | 5.635 | 5.577 | 5.587 | 12,899,563 | -0.05(-0.86%) |
Jan 18, 2023 | 5.780 | 5.780 | 5.625 | 5.635 | 18,941,986 | -0.14(-2.34%) |
Jan 17, 2023 | 5.741 | 5.789 | 5.712 | 5.770 | 8,588,491 | +0.02(+0.34%) |
Jan 13, 2023 | 5.732 | 5.751 | 5.683 | 5.751 | 8,651,493 | +0.00(+0.00%) |
Jan 12, 2023 | 5.761 | 5.789 | 5.693 | 5.751 | 10,929,918 | -0.03(-0.58%) |
Jan 11, 2023 | 5.732 | 5.789 | 5.698 | 5.785 | 9,430,009 | +0.08(+1.44%) |
Jan 10, 2023 | 5.674 | 5.722 | 5.654 | 5.703 | 8,744,783 | +0.00(+0.00%) |
Jan 09, 2023 | 5.727 | 5.751 | 5.683 | 5.703 | 10,206,538 | -0.08(-1.34%) |
Jan 06, 2023 | 5.683 | 5.780 | 5.664 | 5.780 | 12,363,614 | +0.15(+2.74%) |
Jan 05, 2023 | 5.645 | 5.664 | 5.587 | 5.625 | 11,997,021 | -0.03(-0.51%) |
Jan 04, 2023 | 5.645 | 5.712 | 5.625 | 5.654 | 18,983,234 | +0.07(+1.21%) |