Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.490 | 5.595 | 5.452 | 5.460 | 2,616,359 | -0.20(-3.53%) |
Apr 29, 2024 | 5.640 | 5.740 | 5.560 | 5.660 | 2,147,235 | +0.03(+0.53%) |
Apr 26, 2024 | 5.590 | 5.640 | 5.540 | 5.630 | 2,314,363 | +0.14(+2.55%) |
Apr 25, 2024 | 5.360 | 5.535 | 5.320 | 5.490 | 2,707,142 | +0.12(+2.23%) |
Apr 24, 2024 | 5.310 | 5.410 | 5.310 | 5.370 | 1,719,111 | +0.01(+0.19%) |
Apr 23, 2024 | 5.230 | 5.385 | 5.200 | 5.360 | 1,602,065 | +0.10(+1.90%) |
Apr 22, 2024 | 5.300 | 5.410 | 5.240 | 5.260 | 2,551,931 | -0.26(-4.71%) |
Apr 19, 2024 | 5.380 | 5.560 | 5.380 | 5.520 | 2,669,505 | +0.11(+2.03%) |
Apr 18, 2024 | 5.440 | 5.480 | 5.350 | 5.410 | 1,573,641 | +0.00(+0.00%) |
Apr 17, 2024 | 5.300 | 5.440 | 5.280 | 5.410 | 2,666,873 | +0.17(+3.24%) |
Apr 16, 2024 | 5.140 | 5.280 | 5.100 | 5.240 | 3,990,845 | -0.01(-0.19%) |
Apr 15, 2024 | 5.390 | 5.430 | 5.240 | 5.250 | 3,595,295 | -0.09(-1.69%) |
Apr 12, 2024 | 5.569 | 5.649 | 5.285 | 5.340 | 3,943,230 | -0.09(-1.65%) |
Apr 11, 2024 | 5.539 | 5.604 | 5.390 | 5.430 | 3,658,842 | -0.06(-1.09%) |
Apr 10, 2024 | 5.420 | 5.539 | 5.350 | 5.489 | 4,928,934 | -0.08(-1.43%) |
Apr 09, 2024 | 5.479 | 5.589 | 5.430 | 5.569 | 2,644,191 | +0.26(+4.88%) |
Apr 08, 2024 | 5.489 | 5.539 | 5.291 | 5.310 | 2,902,919 | -0.13(-2.38%) |
Apr 05, 2024 | 5.340 | 5.519 | 5.300 | 5.440 | 2,634,126 | +0.10(+1.87%) |
Apr 04, 2024 | 5.499 | 5.559 | 5.310 | 5.340 | 3,626,383 | -0.15(-2.72%) |
Apr 03, 2024 | 5.350 | 5.529 | 5.330 | 5.489 | 3,002,056 | +0.12(+2.23%) |
Apr 02, 2024 | 5.240 | 5.390 | 5.215 | 5.370 | 4,217,275 | +0.15(+2.86%) |
Apr 01, 2024 | 5.320 | 5.380 | 5.171 | 5.220 | 3,782,497 | -0.01(-0.19%) |
Mar 28, 2024 | 5.191 | 5.225 | 5.220 | 5.230 | 2,424,566 | +0.11(+2.14%) |
Mar 27, 2024 | 4.971 | 5.131 | 4.961 | 5.121 | 1,216,717 | +0.17(+3.42%) |
Mar 26, 2024 | 5.071 | 5.081 | 4.951 | 4.951 | 1,016,947 | -0.03(-0.60%) |
Mar 25, 2024 | 4.981 | 5.081 | 4.932 | 4.981 | 1,530,916 | +0.05(+1.01%) |
Mar 22, 2024 | 4.932 | 5.016 | 4.902 | 4.932 | 1,954,813 | -0.03(-0.60%) |
Mar 21, 2024 | 5.111 | 5.210 | 4.961 | 4.961 | 2,465,293 | -0.05(-0.99%) |
Mar 20, 2024 | 4.782 | 5.076 | 4.742 | 5.011 | 2,479,480 | +0.20(+4.14%) |
Mar 19, 2024 | 4.872 | 4.946 | 4.792 | 4.812 | 1,997,861 | -0.11(-2.23%) |
Mar 18, 2024 | 5.001 | 5.036 | 4.917 | 4.922 | 1,749,398 | -0.09(-1.79%) |
Mar 15, 2024 | 4.862 | 5.041 | 4.842 | 5.011 | 4,256,449 | +0.14(+2.86%) |
Mar 14, 2024 | 4.822 | 4.882 | 4.782 | 4.872 | 2,914,494 | +0.01(+0.20%) |
Mar 13, 2024 | 4.722 | 4.902 | 4.712 | 4.862 | 2,727,370 | +0.16(+3.39%) |
Mar 12, 2024 | 4.633 | 4.737 | 4.603 | 4.702 | 1,770,669 | -0.04(-0.84%) |
Mar 11, 2024 | 4.623 | 4.787 | 4.583 | 4.742 | 2,691,582 | +0.12(+2.59%) |
Mar 08, 2024 | 4.702 | 4.722 | 4.598 | 4.623 | 1,823,930 | -0.05(-1.07%) |
Mar 07, 2024 | 4.643 | 4.673 | 4.593 | 4.673 | 2,073,756 | +0.09(+1.96%) |
Mar 06, 2024 | 4.633 | 4.653 | 4.543 | 4.583 | 2,888,800 | +0.07(+1.55%) |
Mar 05, 2024 | 4.623 | 4.663 | 4.483 | 4.513 | 2,848,299 | -0.08(-1.74%) |
Mar 04, 2024 | 4.543 | 4.638 | 4.503 | 4.593 | 3,701,012 | +0.12(+2.67%) |
Mar 01, 2024 | 4.184 | 4.483 | 4.144 | 4.473 | 5,825,280 | +0.33(+7.93%) |
Feb 29, 2024 | 4.075 | 4.184 | 4.075 | 4.144 | 3,116,999 | +0.16(+4.00%) |
Feb 28, 2024 | 4.065 | 4.065 | 3.975 | 3.985 | 1,756,280 | -0.08(-1.96%) |
Feb 27, 2024 | 4.095 | 4.125 | 4.055 | 4.065 | 1,165,651 | -0.03(-0.73%) |
Feb 26, 2024 | 4.144 | 4.144 | 4.025 | 4.095 | 1,625,219 | -0.06(-1.44%) |
Feb 23, 2024 | 4.115 | 4.174 | 4.055 | 4.154 | 1,508,823 | +0.05(+1.21%) |
Feb 22, 2024 | 4.164 | 4.189 | 4.085 | 4.105 | 2,099,875 | -0.06(-1.44%) |
Feb 21, 2024 | 4.125 | 4.184 | 4.085 | 4.164 | 1,960,833 | +0.04(+0.97%) |
Feb 20, 2024 | 4.135 | 4.179 | 4.075 | 4.125 | 2,194,189 | +0.03(+0.73%) |
Feb 16, 2024 | 4.085 | 4.234 | 3.970 | 4.095 | 4,262,361 | +0.03(+0.74%) |
Feb 15, 2024 | 4.035 | 4.115 | 4.010 | 4.065 | 2,778,347 | +0.10(+2.51%) |
Feb 14, 2024 | 4.005 | 4.045 | 3.945 | 3.965 | 2,692,344 | -0.06(-1.49%) |
Feb 13, 2024 | 4.344 | 4.344 | 3.945 | 4.025 | 8,057,837 | -0.42(-9.42%) |
Feb 12, 2024 | 4.384 | 4.483 | 4.344 | 4.443 | 1,595,184 | +0.06(+1.36%) |
Feb 09, 2024 | 4.374 | 4.404 | 4.334 | 4.384 | 1,347,132 | -0.01(-0.23%) |
Feb 08, 2024 | 4.413 | 4.428 | 4.364 | 4.394 | 1,467,772 | -0.04(-0.90%) |
Feb 07, 2024 | 4.453 | 4.482 | 4.423 | 4.433 | 1,376,328 | -0.04(-0.89%) |
Feb 06, 2024 | 4.433 | 4.493 | 4.404 | 4.473 | 1,646,131 | +0.06(+1.35%) |
Feb 05, 2024 | 4.483 | 4.493 | 4.364 | 4.413 | 2,846,641 | -0.13(-2.85%) |
Feb 02, 2024 | 4.573 | 4.583 | 4.483 | 4.543 | 2,204,779 | -0.12(-2.56%) |
Feb 01, 2024 | 4.623 | 4.702 | 4.563 | 4.663 | 2,041,991 | +0.12(+2.63%) |
Jan 31, 2024 | 4.613 | 4.712 | 4.533 | 4.543 | 2,727,316 | -0.08(-1.72%) |
Jan 30, 2024 | 4.692 | 4.712 | 4.613 | 4.623 | 1,514,611 | -0.07(-1.49%) |
Jan 29, 2024 | 4.673 | 4.722 | 4.608 | 4.692 | 1,541,545 | +0.04(+0.86%) |
Jan 26, 2024 | 4.702 | 4.742 | 4.638 | 4.653 | 1,671,403 | -0.05(-1.06%) |
Jan 25, 2024 | 4.702 | 4.712 | 4.643 | 4.702 | 1,436,083 | +0.05(+1.07%) |
Jan 24, 2024 | 4.922 | 4.932 | 4.643 | 4.653 | 2,099,145 | -0.19(-3.91%) |
Jan 23, 2024 | 4.812 | 4.872 | 4.712 | 4.842 | 2,983,396 | +0.09(+1.89%) |
Jan 22, 2024 | 4.692 | 4.802 | 4.648 | 4.752 | 1,206,014 | +0.01(+0.21%) |
Jan 19, 2024 | 4.722 | 4.742 | 4.603 | 4.742 | 2,377,838 | +0.08(+1.71%) |
Jan 18, 2024 | 4.742 | 4.742 | 4.663 | 4.663 | 1,362,632 | -0.04(-0.85%) |
Jan 17, 2024 | 4.702 | 4.727 | 4.623 | 4.702 | 2,180,062 | -0.06(-1.26%) |
Jan 16, 2024 | 4.882 | 4.902 | 4.732 | 4.762 | 2,001,521 | -0.18(-3.63%) |
Jan 12, 2024 | 4.912 | 5.091 | 4.902 | 4.941 | 2,552,005 | +0.19(+3.98%) |
Jan 11, 2024 | 4.762 | 4.817 | 4.663 | 4.752 | 1,313,107 | -0.04(-0.83%) |
Jan 10, 2024 | 4.822 | 4.841 | 4.762 | 4.792 | 1,375,056 | -0.02(-0.41%) |
Jan 09, 2024 | 4.861 | 4.881 | 4.782 | 4.812 | 1,460,363 | +0.01(+0.21%) |
Jan 08, 2024 | 4.752 | 4.832 | 4.673 | 4.802 | 1,265,960 | +0.00(+0.00%) |
Jan 05, 2024 | 4.822 | 4.901 | 4.772 | 4.802 | 1,607,219 | -0.02(-0.41%) |
Jan 04, 2024 | 4.792 | 4.832 | 4.742 | 4.822 | 1,517,550 | +0.06(+1.25%) |
Jan 03, 2024 | 4.792 | 4.812 | 4.717 | 4.762 | 1,765,929 | -0.13(-2.64%) |
Jan 02, 2024 | 5.000 | 5.040 | 4.876 | 4.891 | 1,503,140 | -0.10(-1.99%) |
Dec 29, 2023 | 5.020 | 5.040 | 4.921 | 4.990 | 1,788,754 | -0.04(-0.79%) |
Dec 28, 2023 | 5.139 | 5.169 | 5.030 | 5.030 | 1,650,385 | -0.13(-2.50%) |
Dec 27, 2023 | 5.119 | 5.199 | 5.090 | 5.159 | 1,538,553 | +0.05(+0.97%) |
Dec 26, 2023 | 5.070 | 5.139 | 5.060 | 5.109 | 789,884 | +0.05(+0.98%) |
Dec 22, 2023 | 5.070 | 5.199 | 5.060 | 5.060 | 2,299,916 | +0.04(+0.79%) |
Dec 21, 2023 | 4.990 | 5.050 | 4.956 | 5.020 | 1,438,332 | +0.10(+2.02%) |
Dec 20, 2023 | 5.030 | 5.050 | 4.921 | 4.921 | 2,351,696 | -0.11(-2.17%) |
Dec 19, 2023 | 4.871 | 5.050 | 4.851 | 5.030 | 1,803,955 | +0.18(+3.68%) |
Dec 18, 2023 | 4.901 | 4.922 | 4.812 | 4.851 | 1,754,292 | +0.03(+0.62%) |
Dec 15, 2023 | 4.881 | 4.911 | 4.812 | 4.822 | 3,461,747 | -0.07(-1.42%) |
Dec 14, 2023 | 4.881 | 5.039 | 4.852 | 4.891 | 2,669,497 | +0.13(+2.71%) |
Dec 13, 2023 | 4.435 | 4.772 | 4.395 | 4.762 | 2,961,630 | +0.31(+6.90%) |
Dec 12, 2023 | 4.713 | 4.713 | 4.445 | 4.455 | 2,825,657 | -0.25(-5.27%) |
Dec 11, 2023 | 4.703 | 4.722 | 4.643 | 4.703 | 1,849,212 | -0.06(-1.25%) |
Dec 08, 2023 | 4.802 | 4.851 | 4.683 | 4.762 | 1,940,265 | -0.08(-1.64%) |
Dec 07, 2023 | 4.891 | 4.891 | 4.772 | 4.841 | 1,390,178 | -0.03(-0.61%) |
Dec 06, 2023 | 4.891 | 4.951 | 4.844 | 4.871 | 1,706,988 | +0.02(+0.41%) |
Dec 05, 2023 | 4.941 | 4.980 | 4.777 | 4.851 | 2,535,772 | -0.09(-1.81%) |
Dec 04, 2023 | 4.970 | 4.990 | 4.871 | 4.941 | 3,368,379 | -0.10(-1.97%) |
Dec 01, 2023 | 4.951 | 5.040 | 4.906 | 5.040 | 2,272,562 | +0.09(+1.80%) |
Nov 30, 2023 | 4.921 | 4.970 | 4.841 | 4.951 | 2,401,618 | +0.02(+0.40%) |
Nov 29, 2023 | 4.980 | 5.018 | 4.891 | 4.931 | 1,811,436 | -0.07(-1.39%) |
Nov 28, 2023 | 4.871 | 5.010 | 4.822 | 5.000 | 2,325,295 | +0.18(+3.70%) |
Nov 27, 2023 | 4.822 | 4.886 | 4.782 | 4.822 | 1,756,630 | +0.04(+0.83%) |
Nov 24, 2023 | 4.713 | 4.812 | 4.683 | 4.782 | 1,039,477 | +0.08(+1.69%) |
Nov 22, 2023 | 4.673 | 4.722 | 4.643 | 4.703 | 1,495,220 | +0.05(+1.07%) |
Nov 21, 2023 | 4.683 | 4.792 | 4.633 | 4.653 | 3,752,841 | +0.06(+1.30%) |
Nov 20, 2023 | 4.554 | 4.613 | 4.514 | 4.593 | 1,162,020 | +0.02(+0.43%) |
Nov 17, 2023 | 4.613 | 4.664 | 4.554 | 4.574 | 1,365,044 | -0.04(-0.86%) |
Nov 16, 2023 | 4.574 | 4.742 | 4.569 | 4.613 | 2,119,292 | +0.08(+1.75%) |
Nov 15, 2023 | 4.643 | 4.643 | 4.504 | 4.534 | 1,540,172 | -0.11(-2.35%) |
Nov 14, 2023 | 4.574 | 4.663 | 4.554 | 4.643 | 1,879,958 | +0.20(+4.46%) |
Nov 13, 2023 | 4.494 | 4.554 | 4.445 | 4.445 | 1,340,521 | -0.08(-1.75%) |
Nov 10, 2023 | 4.554 | 4.588 | 4.474 | 4.524 | 1,239,054 | -0.08(-1.72%) |
Nov 09, 2023 | 4.524 | 4.722 | 4.464 | 4.603 | 1,840,645 | +0.08(+1.75%) |
Nov 08, 2023 | 4.584 | 4.633 | 4.484 | 4.524 | 2,204,392 | -0.08(-1.72%) |
Nov 07, 2023 | 4.574 | 4.668 | 4.345 | 4.603 | 3,537,158 | -0.16(-3.33%) |
Nov 06, 2023 | 4.812 | 4.856 | 4.752 | 4.762 | 1,599,394 | -0.08(-1.64%) |
Nov 03, 2023 | 4.593 | 4.891 | 4.593 | 4.841 | 2,774,920 | +0.32(+7.02%) |
Nov 02, 2023 | 4.554 | 4.554 | 4.474 | 4.524 | 1,011,174 | +0.02(+0.44%) |
Nov 01, 2023 | 4.534 | 4.564 | 4.435 | 4.504 | 1,162,780 | -0.02(-0.44%) |
Oct 31, 2023 | 4.564 | 4.603 | 4.445 | 4.524 | 1,738,804 | -0.03(-0.65%) |
Oct 30, 2023 | 4.693 | 4.713 | 4.544 | 4.554 | 1,570,456 | -0.12(-2.55%) |
Oct 27, 2023 | 4.544 | 4.673 | 4.509 | 4.673 | 1,844,825 | +0.13(+2.84%) |
Oct 26, 2023 | 4.564 | 4.574 | 4.435 | 4.544 | 1,379,343 | -0.03(-0.65%) |
Oct 25, 2023 | 4.683 | 4.732 | 4.574 | 4.574 | 1,524,774 | -0.14(-2.95%) |
Oct 24, 2023 | 4.703 | 4.750 | 4.653 | 4.713 | 1,674,203 | -0.02(-0.42%) |
Oct 23, 2023 | 4.762 | 4.792 | 4.663 | 4.732 | 1,351,334 | -0.05(-1.04%) |
Oct 20, 2023 | 4.861 | 4.951 | 4.772 | 4.782 | 2,054,874 | -0.06(-1.23%) |
Oct 19, 2023 | 4.832 | 4.871 | 4.767 | 4.841 | 1,490,099 | +0.00(+0.00%) |
Oct 18, 2023 | 4.970 | 5.060 | 4.802 | 4.841 | 1,859,159 | -0.04(-0.81%) |
Oct 17, 2023 | 4.782 | 4.891 | 4.760 | 4.881 | 1,556,451 | +0.10(+2.07%) |
Oct 16, 2023 | 4.703 | 4.822 | 4.683 | 4.782 | 1,865,027 | +0.06(+1.26%) |
Oct 13, 2023 | 4.634 | 4.741 | 4.614 | 4.722 | 1,869,370 | +0.24(+5.29%) |
Oct 12, 2023 | 4.624 | 4.653 | 4.480 | 4.485 | 991,147 | -0.14(-2.99%) |
Oct 11, 2023 | 4.634 | 4.703 | 4.584 | 4.624 | 1,357,248 | +0.04(+0.86%) |
Oct 10, 2023 | 4.545 | 4.621 | 4.525 | 4.584 | 1,604,492 | +0.06(+1.31%) |
Oct 09, 2023 | 4.505 | 4.545 | 4.456 | 4.525 | 1,345,076 | +0.07(+1.55%) |
Oct 06, 2023 | 4.396 | 4.485 | 4.308 | 4.456 | 1,898,772 | +0.08(+1.81%) |
Oct 05, 2023 | 4.248 | 4.377 | 4.219 | 4.377 | 1,683,368 | +0.02(+0.45%) |
Oct 04, 2023 | 4.535 | 4.535 | 4.327 | 4.357 | 2,156,684 | -0.15(-3.29%) |
Oct 03, 2023 | 4.426 | 4.525 | 4.372 | 4.505 | 1,982,408 | +0.05(+1.11%) |
Oct 02, 2023 | 4.554 | 4.564 | 4.436 | 4.456 | 2,024,057 | -0.15(-3.22%) |
Sep 29, 2023 | 4.762 | 4.772 | 4.495 | 4.604 | 3,070,845 | -0.07(-1.48%) |
Sep 28, 2023 | 4.604 | 4.683 | 4.584 | 4.673 | 2,224,407 | +0.08(+1.72%) |
Sep 27, 2023 | 4.643 | 4.643 | 4.535 | 4.594 | 2,200,336 | -0.04(-0.85%) |
Sep 26, 2023 | 4.752 | 4.772 | 4.624 | 4.634 | 1,997,061 | -0.16(-3.30%) |
Sep 25, 2023 | 4.900 | 4.811 | 4.782 | 4.792 | 1,802,179 | -0.11(-2.22%) |
Sep 22, 2023 | 4.940 | 5.009 | 4.890 | 4.900 | 1,176,980 | -0.01(-0.20%) |
Sep 21, 2023 | 4.969 | 4.989 | 4.881 | 4.910 | 1,801,794 | -0.14(-2.74%) |
Sep 20, 2023 | 5.029 | 5.108 | 5.014 | 5.048 | 1,322,413 | +0.05(+0.99%) |
Sep 19, 2023 | 5.108 | 5.128 | 4.989 | 4.999 | 1,511,301 | -0.10(-1.94%) |
Sep 18, 2023 | 5.167 | 5.167 | 5.098 | 5.098 | 856,880 | -0.05(-0.96%) |
Sep 15, 2023 | 5.167 | 5.244 | 5.118 | 5.147 | 3,732,709 | +0.01(+0.19%) |
Sep 14, 2023 | 5.118 | 5.177 | 5.103 | 5.137 | 1,860,918 | +0.03(+0.58%) |
Sep 13, 2023 | 5.108 | 5.128 | 5.078 | 5.108 | 1,004,119 | +0.01(+0.19%) |
Sep 12, 2023 | 5.048 | 5.132 | 5.009 | 5.098 | 1,085,756 | -0.02(-0.39%) |
Sep 11, 2023 | 5.147 | 5.197 | 5.098 | 5.118 | 1,195,793 | +0.04(+0.78%) |
Sep 08, 2023 | 5.108 | 5.185 | 5.078 | 5.078 | 1,391,211 | -0.03(-0.58%) |
Sep 07, 2023 | 5.137 | 5.137 | 5.073 | 5.108 | 1,498,358 | -0.04(-0.77%) |
Sep 06, 2023 | 5.118 | 5.217 | 5.098 | 5.147 | 1,267,454 | +0.02(+0.39%) |
Sep 05, 2023 | 5.286 | 5.295 | 5.098 | 5.128 | 1,509,104 | -0.21(-3.89%) |
Sep 01, 2023 | 5.513 | 5.518 | 5.325 | 5.335 | 996,936 | -0.10(-1.82%) |
Aug 31, 2023 | 5.404 | 5.473 | 5.267 | 5.434 | 3,668,736 | +0.01(+0.18%) |
Aug 30, 2023 | 5.434 | 5.528 | 5.394 | 5.424 | 1,124,517 | +0.01(+0.18%) |
Aug 29, 2023 | 5.345 | 5.449 | 5.295 | 5.414 | 1,267,392 | +0.06(+1.11%) |
Aug 28, 2023 | 5.226 | 5.370 | 5.197 | 5.355 | 1,197,836 | +0.16(+3.04%) |
Aug 25, 2023 | 5.216 | 5.291 | 5.149 | 5.197 | 1,400,527 | -0.09(-1.68%) |
Aug 24, 2023 | 5.236 | 5.330 | 5.187 | 5.286 | 1,307,958 | +0.00(+0.00%) |
Aug 23, 2023 | 5.187 | 5.325 | 5.177 | 5.286 | 1,414,209 | +0.15(+2.88%) |
Aug 22, 2023 | 5.098 | 5.147 | 5.048 | 5.137 | 1,267,844 | +0.06(+1.17%) |
Aug 21, 2023 | 5.058 | 5.088 | 5.014 | 5.078 | 942,354 | +0.04(+0.78%) |
Aug 18, 2023 | 4.969 | 5.039 | 4.950 | 5.039 | 763,258 | +0.04(+0.79%) |
Aug 17, 2023 | 5.078 | 5.118 | 4.974 | 4.999 | 1,881,905 | -0.06(-1.17%) |
Aug 16, 2023 | 5.068 | 5.103 | 5.039 | 5.058 | 1,028,489 | -0.04(-0.78%) |
Aug 15, 2023 | 5.236 | 5.246 | 5.078 | 5.098 | 1,387,768 | -0.16(-3.01%) |
Aug 14, 2023 | 5.266 | 5.286 | 5.162 | 5.256 | 971,928 | -0.02(-0.37%) |
Aug 11, 2023 | 5.216 | 5.355 | 5.216 | 5.276 | 1,108,931 | +0.03(+0.56%) |
Aug 10, 2023 | 5.276 | 5.315 | 5.216 | 5.246 | 1,158,557 | +0.02(+0.38%) |
Aug 09, 2023 | 5.226 | 5.276 | 5.192 | 5.226 | 840,774 | +0.00(+0.00%) |
Aug 08, 2023 | 5.246 | 5.261 | 5.157 | 5.226 | 1,567,633 | -0.08(-1.49%) |
Aug 07, 2023 | 5.266 | 5.325 | 5.198 | 5.305 | 1,102,341 | +0.01(+0.19%) |
Aug 04, 2023 | 5.197 | 5.442 | 5.147 | 5.295 | 1,849,455 | +0.13(+2.49%) |
Aug 03, 2023 | 5.197 | 5.221 | 5.118 | 5.167 | 1,583,514 | -0.05(-0.95%) |
Aug 02, 2023 | 5.384 | 5.394 | 5.187 | 5.216 | 1,692,977 | -0.18(-3.30%) |
Aug 01, 2023 | 5.384 | 5.444 | 5.320 | 5.394 | 1,891,380 | -0.09(-1.62%) |
Jul 31, 2023 | 5.295 | 5.513 | 5.295 | 5.483 | 1,709,152 | +0.21(+3.93%) |
Jul 28, 2023 | 5.236 | 5.276 | 5.177 | 5.276 | 1,044,501 | +0.09(+1.71%) |
Jul 27, 2023 | 5.384 | 5.394 | 5.177 | 5.187 | 2,001,023 | -0.28(-5.06%) |
Jul 26, 2023 | 5.533 | 5.533 | 5.394 | 5.463 | 1,133,629 | -0.03(-0.54%) |
Jul 25, 2023 | 5.414 | 5.503 | 5.384 | 5.493 | 1,139,073 | +0.09(+1.65%) |
Jul 24, 2023 | 5.414 | 5.473 | 5.345 | 5.404 | 1,113,579 | +0.00(+0.00%) |
Jul 21, 2023 | 5.365 | 5.424 | 5.345 | 5.404 | 696,835 | +0.02(+0.37%) |
Jul 20, 2023 | 5.542 | 5.552 | 5.384 | 5.384 | 1,332,399 | -0.16(-2.85%) |
Jul 19, 2023 | 5.542 | 5.631 | 5.503 | 5.542 | 1,277,051 | +0.03(+0.54%) |
Jul 18, 2023 | 5.513 | 5.572 | 5.473 | 5.513 | 1,142,266 | +0.07(+1.27%) |
Jul 17, 2023 | 5.434 | 5.513 | 5.389 | 5.444 | 1,230,967 | -0.04(-0.72%) |
Jul 14, 2023 | 5.513 | 5.572 | 5.454 | 5.483 | 2,185,299 | +0.00(+0.00%) |
Jul 13, 2023 | 5.552 | 5.552 | 5.444 | 5.483 | 1,874,631 | +0.00(+0.00%) |
Jul 12, 2023 | 5.237 | 5.503 | 5.217 | 5.483 | 3,275,703 | +0.29(+5.49%) |
Jul 11, 2023 | 5.217 | 5.232 | 5.148 | 5.198 | 1,317,660 | +0.02(+0.38%) |
Jul 10, 2023 | 5.099 | 5.193 | 5.060 | 5.178 | 1,909,985 | +0.08(+1.54%) |
Jul 07, 2023 | 4.981 | 5.153 | 4.932 | 5.099 | 2,619,946 | +0.22(+4.44%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.853 | 4.883 | 1,521,198 | -0.06(-1.20%) |
Jul 05, 2023 | 5.148 | 5.178 | 4.942 | 4.942 | 2,242,929 | -0.26(-4.92%) |
Jul 03, 2023 | 5.030 | 5.198 | 5.030 | 5.198 | 1,047,856 | +0.16(+3.13%) |
Jun 30, 2023 | 4.971 | 5.050 | 4.893 | 5.040 | 1,416,467 | +0.12(+2.40%) |
Jun 29, 2023 | 4.833 | 4.922 | 4.784 | 4.922 | 1,667,105 | +0.09(+1.83%) |
Jun 28, 2023 | 4.883 | 4.912 | 4.804 | 4.833 | 1,661,275 | -0.08(-1.60%) |
Jun 27, 2023 | 4.961 | 4.971 | 4.873 | 4.912 | 1,543,661 | -0.05(-0.99%) |
Jun 26, 2023 | 4.942 | 5.011 | 4.873 | 4.961 | 1,247,875 | +0.08(+1.61%) |
Jun 23, 2023 | 4.952 | 5.030 | 4.873 | 4.883 | 1,436,007 | -0.01(-0.20%) |
Jun 22, 2023 | 4.824 | 4.893 | 4.794 | 4.893 | 1,496,165 | -0.01(-0.20%) |
Jun 21, 2023 | 4.922 | 4.942 | 4.868 | 4.902 | 1,880,554 | -0.08(-1.58%) |
Jun 20, 2023 | 5.099 | 5.119 | 4.971 | 4.981 | 1,680,210 | -0.24(-4.53%) |
Jun 16, 2023 | 5.139 | 5.237 | 5.060 | 5.217 | 5,043,711 | +0.13(+2.51%) |
Jun 15, 2023 | 5.188 | 5.217 | 5.035 | 5.089 | 2,815,379 | -0.20(-3.72%) |
Jun 14, 2023 | 5.345 | 5.424 | 5.227 | 5.286 | 3,620,770 | -0.02(-0.37%) |
Jun 13, 2023 | 5.129 | 5.306 | 5.119 | 5.306 | 7,389,139 | +0.43(+8.89%) |
Jun 12, 2023 | 4.952 | 4.952 | 4.469 | 4.873 | 16,913,664 | -0.23(-4.44%) |
Jun 09, 2023 | 5.227 | 5.227 | 5.089 | 5.099 | 2,883,798 | -0.16(-3.00%) |
Jun 08, 2023 | 5.296 | 5.345 | 5.237 | 5.257 | 2,955,884 | -0.01(-0.19%) |
Jun 07, 2023 | 5.336 | 5.404 | 5.227 | 5.267 | 4,284,489 | -0.07(-1.29%) |
Jun 06, 2023 | 5.355 | 5.365 | 5.267 | 5.336 | 1,386,121 | +0.00(+0.00%) |
Jun 05, 2023 | 5.336 | 5.375 | 5.316 | 5.336 | 1,114,881 | +0.00(+0.00%) |
Jun 02, 2023 | 5.385 | 5.404 | 5.276 | 5.336 | 2,796,145 | -0.07(-1.27%) |
Jun 01, 2023 | 5.316 | 5.454 | 5.276 | 5.404 | 2,888,269 | +0.14(+2.62%) |
May 31, 2023 | 5.060 | 5.286 | 5.050 | 5.267 | 2,292,288 | +0.22(+4.29%) |
May 30, 2023 | 5.030 | 5.070 | 4.981 | 5.050 | 2,454,514 | +0.02(+0.39%) |
May 26, 2023 | 5.080 | 5.084 | 4.991 | 5.030 | 1,440,470 | +0.04(+0.79%) |
May 25, 2023 | 5.001 | 5.020 | 4.942 | 4.991 | 1,804,482 | -0.05(-0.98%) |
May 24, 2023 | 5.168 | 5.178 | 5.020 | 5.040 | 1,778,460 | -0.14(-2.66%) |
May 23, 2023 | 5.188 | 5.227 | 5.139 | 5.178 | 2,424,856 | -0.05(-0.94%) |
May 22, 2023 | 5.198 | 5.262 | 5.173 | 5.227 | 1,184,598 | +0.03(+0.57%) |
May 19, 2023 | 5.198 | 5.262 | 5.101 | 5.198 | 2,194,377 | +0.06(+1.15%) |
May 18, 2023 | 5.188 | 5.198 | 5.050 | 5.139 | 2,210,570 | -0.14(-2.61%) |
May 17, 2023 | 5.336 | 5.336 | 5.217 | 5.276 | 1,779,283 | -0.07(-1.29%) |
May 16, 2023 | 5.601 | 5.651 | 5.326 | 5.345 | 2,852,010 | -0.32(-5.57%) |
May 15, 2023 | 5.685 | 5.739 | 5.646 | 5.660 | 1,686,155 | +0.01(+0.17%) |
May 12, 2023 | 5.651 | 5.719 | 5.611 | 5.651 | 2,364,446 | -0.01(-0.17%) |
May 11, 2023 | 5.719 | 5.798 | 5.611 | 5.660 | 3,901,476 | -0.21(-3.52%) |
May 10, 2023 | 5.936 | 5.956 | 5.749 | 5.867 | 2,009,954 | -0.05(-0.83%) |
May 09, 2023 | 6.064 | 6.064 | 5.867 | 5.916 | 4,523,170 | -0.15(-2.44%) |
May 08, 2023 | 6.054 | 6.143 | 6.025 | 6.064 | 1,693,772 | +0.04(+0.65%) |
May 05, 2023 | 5.857 | 6.044 | 5.778 | 6.025 | 1,428,260 | +0.01(+0.16%) |
May 04, 2023 | 5.946 | 6.064 | 5.946 | 6.015 | 2,655,640 | +0.07(+1.16%) |
May 03, 2023 | 5.946 | 6.034 | 5.897 | 5.946 | 1,641,905 | +0.01(+0.17%) |
May 02, 2023 | 5.690 | 5.946 | 5.631 | 5.936 | 2,210,751 | +0.24(+4.15%) |