Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 3.886 | 3.999 | 3.886 | 3.943 | 588,137 | +0.06(+1.45%) |
Oct 30, 2023 | 3.792 | 3.886 | 3.745 | 3.886 | 346,339 | +0.12(+3.24%) |
Oct 27, 2023 | 3.868 | 3.905 | 3.745 | 3.764 | 434,207 | -0.11(-2.91%) |
Oct 26, 2023 | 3.792 | 3.980 | 3.792 | 3.877 | 585,600 | +0.10(+2.74%) |
Oct 25, 2023 | 3.821 | 3.877 | 3.745 | 3.774 | 347,593 | -0.09(-2.43%) |
Oct 24, 2023 | 3.821 | 3.905 | 3.821 | 3.868 | 394,053 | +0.08(+2.23%) |
Oct 23, 2023 | 3.849 | 3.896 | 3.764 | 3.783 | 474,480 | -0.09(-2.42%) |
Oct 20, 2023 | 3.830 | 3.910 | 3.811 | 3.877 | 487,075 | +0.08(+1.98%) |
Oct 19, 2023 | 3.943 | 3.980 | 3.802 | 3.802 | 978,849 | -0.17(-4.26%) |
Oct 18, 2023 | 4.140 | 4.168 | 3.957 | 3.971 | 396,235 | -0.20(-4.73%) |
Oct 17, 2023 | 4.215 | 4.281 | 4.161 | 4.168 | 555,976 | -0.06(-1.33%) |
Oct 16, 2023 | 4.224 | 4.257 | 4.196 | 4.224 | 520,749 | +0.08(+2.04%) |
Oct 13, 2023 | 4.262 | 4.266 | 4.121 | 4.140 | 370,490 | -0.11(-2.65%) |
Oct 12, 2023 | 4.281 | 4.281 | 4.205 | 4.252 | 329,166 | -0.04(-0.88%) |
Oct 11, 2023 | 4.299 | 4.342 | 4.252 | 4.290 | 639,071 | -0.01(-0.22%) |
Oct 10, 2023 | 4.365 | 4.384 | 4.298 | 4.299 | 304,351 | -0.02(-0.43%) |
Oct 09, 2023 | 4.281 | 4.365 | 4.281 | 4.318 | 479,897 | -0.01(-0.22%) |
Oct 06, 2023 | 4.281 | 4.356 | 4.234 | 4.328 | 348,743 | +0.02(+0.44%) |
Oct 05, 2023 | 4.224 | 4.356 | 4.224 | 4.309 | 410,336 | +0.07(+1.55%) |
Oct 04, 2023 | 4.130 | 4.262 | 4.074 | 4.243 | 559,956 | +0.08(+2.03%) |
Oct 03, 2023 | 4.328 | 4.328 | 4.121 | 4.159 | 928,423 | -0.19(-4.32%) |
Oct 02, 2023 | 4.581 | 4.590 | 4.328 | 4.346 | 715,298 | -0.23(-5.12%) |
Sep 29, 2023 | 4.553 | 4.614 | 4.515 | 4.581 | 522,096 | +0.08(+1.67%) |
Sep 28, 2023 | 4.416 | 4.569 | 4.375 | 4.506 | 1,182,379 | +0.11(+2.46%) |
Sep 27, 2023 | 4.506 | 4.524 | 4.344 | 4.398 | 651,167 | -0.05(-1.01%) |
Sep 26, 2023 | 4.560 | 4.587 | 4.443 | 4.443 | 630,736 | -0.14(-3.14%) |
Sep 25, 2023 | 4.659 | 4.623 | 4.569 | 4.587 | 524,628 | -0.09(-1.93%) |
Sep 22, 2023 | 4.659 | 4.709 | 4.605 | 4.677 | 353,265 | +0.06(+1.37%) |
Sep 21, 2023 | 4.785 | 4.812 | 4.605 | 4.614 | 542,481 | -0.20(-4.12%) |
Sep 20, 2023 | 4.812 | 4.911 | 4.794 | 4.812 | 325,288 | +0.01(+0.19%) |
Sep 19, 2023 | 4.839 | 4.920 | 4.803 | 4.803 | 261,909 | -0.04(-0.74%) |
Sep 18, 2023 | 4.875 | 4.875 | 4.803 | 4.839 | 379,950 | -0.02(-0.37%) |
Sep 15, 2023 | 4.812 | 4.875 | 4.790 | 4.857 | 876,792 | +0.04(+0.75%) |
Sep 14, 2023 | 4.794 | 4.862 | 4.794 | 4.821 | 301,960 | +0.06(+1.33%) |
Sep 13, 2023 | 4.857 | 4.862 | 4.754 | 4.758 | 313,550 | -0.08(-1.68%) |
Sep 12, 2023 | 4.830 | 4.902 | 4.830 | 4.839 | 316,648 | -0.02(-0.37%) |
Sep 11, 2023 | 4.866 | 4.902 | 4.839 | 4.857 | 237,867 | +0.03(+0.56%) |
Sep 08, 2023 | 4.794 | 4.857 | 4.776 | 4.830 | 454,146 | +0.03(+0.56%) |
Sep 07, 2023 | 4.740 | 4.817 | 4.722 | 4.803 | 517,302 | +0.04(+0.76%) |
Sep 06, 2023 | 4.839 | 4.839 | 4.731 | 4.767 | 294,037 | -0.08(-1.67%) |
Sep 05, 2023 | 4.812 | 4.875 | 4.812 | 4.848 | 298,444 | +0.00(+0.00%) |
Sep 01, 2023 | 4.866 | 4.902 | 4.812 | 4.848 | 241,254 | +0.04(+0.75%) |
Aug 31, 2023 | 4.830 | 4.893 | 4.812 | 4.812 | 264,049 | +0.02(+0.38%) |
Aug 30, 2023 | 4.776 | 4.821 | 4.749 | 4.794 | 557,372 | +0.00(+0.00%) |
Aug 29, 2023 | 4.758 | 4.812 | 4.718 | 4.794 | 327,326 | +0.05(+0.95%) |
Aug 28, 2023 | 4.614 | 4.758 | 4.609 | 4.749 | 268,820 | +0.14(+3.13%) |
Aug 25, 2023 | 4.605 | 4.673 | 4.542 | 4.605 | 253,305 | +0.03(+0.59%) |
Aug 24, 2023 | 4.578 | 4.650 | 4.497 | 4.578 | 301,623 | -0.05(-0.97%) |
Aug 23, 2023 | 4.488 | 4.632 | 4.461 | 4.623 | 284,718 | +0.14(+3.22%) |
Aug 22, 2023 | 4.605 | 4.632 | 4.447 | 4.479 | 603,691 | -0.09(-1.97%) |
Aug 21, 2023 | 4.515 | 4.569 | 4.488 | 4.569 | 437,079 | +0.06(+1.40%) |
Aug 18, 2023 | 4.443 | 4.641 | 4.427 | 4.506 | 777,785 | +0.00(+0.00%) |
Aug 17, 2023 | 4.587 | 4.632 | 4.479 | 4.506 | 488,250 | -0.08(-1.77%) |
Aug 16, 2023 | 4.596 | 4.669 | 4.587 | 4.587 | 364,945 | -0.02(-0.39%) |
Aug 15, 2023 | 4.803 | 4.803 | 4.587 | 4.605 | 723,651 | -0.23(-4.66%) |
Aug 14, 2023 | 4.875 | 4.911 | 4.794 | 4.830 | 484,558 | -0.06(-1.29%) |
Aug 11, 2023 | 4.956 | 5.020 | 4.821 | 4.893 | 693,808 | -0.07(-1.45%) |
Aug 10, 2023 | 5.011 | 5.083 | 4.956 | 4.965 | 618,312 | -0.05(-1.08%) |
Aug 09, 2023 | 5.137 | 5.237 | 5.020 | 5.020 | 594,062 | -0.14(-2.62%) |
Aug 08, 2023 | 5.011 | 5.263 | 4.893 | 5.155 | 852,274 | +0.08(+1.60%) |
Aug 07, 2023 | 5.137 | 5.137 | 5.038 | 5.074 | 265,710 | -0.04(-0.71%) |
Aug 04, 2023 | 5.101 | 5.164 | 5.074 | 5.110 | 330,827 | +0.03(+0.53%) |
Aug 03, 2023 | 5.056 | 5.083 | 4.936 | 5.083 | 384,065 | +0.03(+0.53%) |
Aug 02, 2023 | 5.002 | 5.101 | 4.970 | 5.056 | 360,083 | +0.01(+0.18%) |
Aug 01, 2023 | 5.164 | 5.164 | 4.980 | 5.047 | 510,825 | -0.12(-2.27%) |
Jul 31, 2023 | 5.308 | 5.308 | 5.096 | 5.164 | 746,797 | -0.14(-2.55%) |
Jul 28, 2023 | 5.218 | 5.308 | 5.182 | 5.299 | 423,143 | +0.12(+2.26%) |
Jul 27, 2023 | 5.290 | 5.326 | 5.155 | 5.182 | 432,113 | -0.08(-1.54%) |
Jul 26, 2023 | 5.128 | 5.301 | 5.128 | 5.263 | 556,781 | +0.09(+1.74%) |
Jul 25, 2023 | 5.128 | 5.200 | 5.087 | 5.173 | 800,620 | +0.05(+0.88%) |
Jul 24, 2023 | 5.029 | 5.128 | 5.002 | 5.128 | 532,513 | +0.10(+1.97%) |
Jul 21, 2023 | 5.137 | 5.137 | 4.997 | 5.029 | 427,720 | -0.06(-1.24%) |
Jul 20, 2023 | 5.146 | 5.177 | 5.047 | 5.092 | 396,176 | -0.11(-2.08%) |
Jul 19, 2023 | 5.092 | 5.204 | 5.092 | 5.200 | 534,118 | +0.13(+2.49%) |
Jul 18, 2023 | 5.056 | 5.137 | 5.029 | 5.074 | 540,967 | +0.04(+0.72%) |
Jul 17, 2023 | 5.056 | 5.069 | 4.970 | 5.038 | 611,982 | +0.02(+0.36%) |
Jul 14, 2023 | 5.101 | 5.101 | 4.983 | 5.020 | 427,611 | -0.08(-1.59%) |
Jul 13, 2023 | 5.110 | 5.168 | 5.069 | 5.101 | 613,323 | +0.06(+1.25%) |
Jul 12, 2023 | 4.965 | 5.092 | 4.956 | 5.038 | 783,072 | +0.15(+3.14%) |
Jul 11, 2023 | 4.839 | 4.884 | 4.799 | 4.884 | 1,017,533 | +0.08(+1.69%) |
Jul 10, 2023 | 4.704 | 4.803 | 4.659 | 4.803 | 736,181 | +0.09(+1.91%) |
Jul 07, 2023 | 4.632 | 4.794 | 4.623 | 4.713 | 821,709 | +0.09(+1.95%) |
Jul 06, 2023 | 4.632 | 4.632 | 4.497 | 4.623 | 611,849 | -0.06(-1.35%) |
Jul 05, 2023 | 4.731 | 4.776 | 4.667 | 4.686 | 461,019 | -0.06(-1.33%) |
Jul 03, 2023 | 4.731 | 4.812 | 4.722 | 4.749 | 289,663 | -0.03(-0.57%) |
Jun 30, 2023 | 4.812 | 4.866 | 4.731 | 4.776 | 778,366 | +0.00(+0.00%) |
Jun 29, 2023 | 4.681 | 4.794 | 4.620 | 4.776 | 1,306,431 | +0.10(+2.04%) |
Jun 28, 2023 | 4.620 | 4.681 | 4.546 | 4.681 | 597,043 | +0.06(+1.32%) |
Jun 27, 2023 | 4.620 | 4.689 | 4.526 | 4.620 | 621,271 | +0.02(+0.38%) |
Jun 26, 2023 | 4.498 | 4.646 | 4.351 | 4.603 | 983,015 | +0.10(+2.32%) |
Jun 23, 2023 | 4.507 | 4.533 | 4.455 | 4.498 | 1,353,326 | -0.01(-0.19%) |
Jun 22, 2023 | 4.516 | 4.576 | 4.464 | 4.507 | 678,866 | -0.10(-2.08%) |
Jun 21, 2023 | 4.516 | 4.603 | 4.459 | 4.603 | 612,390 | +0.04(+0.95%) |
Jun 20, 2023 | 4.568 | 4.620 | 4.503 | 4.559 | 601,556 | -0.02(-0.38%) |
Jun 16, 2023 | 4.637 | 4.637 | 4.503 | 4.576 | 1,066,546 | -0.03(-0.57%) |
Jun 15, 2023 | 4.516 | 4.603 | 4.467 | 4.603 | 499,938 | +0.08(+1.73%) |
Jun 14, 2023 | 4.620 | 4.650 | 4.477 | 4.524 | 548,425 | -0.04(-0.95%) |
Jun 13, 2023 | 4.542 | 4.598 | 4.524 | 4.568 | 821,887 | +0.05(+1.15%) |
Jun 12, 2023 | 4.455 | 4.537 | 4.411 | 4.516 | 534,383 | +0.08(+1.76%) |
Jun 09, 2023 | 4.524 | 4.529 | 4.429 | 4.438 | 660,081 | -0.10(-2.29%) |
Jun 08, 2023 | 4.611 | 4.637 | 4.494 | 4.542 | 326,763 | -0.07(-1.51%) |
Jun 07, 2023 | 4.603 | 4.681 | 4.533 | 4.611 | 885,157 | +0.07(+1.53%) |
Jun 06, 2023 | 4.325 | 4.568 | 4.325 | 4.542 | 1,041,186 | +0.25(+5.87%) |
Jun 05, 2023 | 4.368 | 4.394 | 4.290 | 4.290 | 412,155 | -0.11(-2.56%) |
Jun 02, 2023 | 4.229 | 4.411 | 4.229 | 4.403 | 748,361 | +0.23(+5.41%) |
Jun 01, 2023 | 4.081 | 4.212 | 4.003 | 4.177 | 720,057 | +0.12(+3.00%) |
May 31, 2023 | 4.212 | 4.229 | 3.995 | 4.055 | 2,351,270 | -0.17(-3.91%) |
May 30, 2023 | 4.238 | 4.268 | 4.186 | 4.220 | 478,935 | +0.03(+0.62%) |
May 26, 2023 | 4.116 | 4.229 | 4.055 | 4.194 | 714,479 | +0.08(+1.90%) |
May 25, 2023 | 4.177 | 4.177 | 3.995 | 4.116 | 906,081 | -0.07(-1.66%) |
May 24, 2023 | 4.281 | 4.281 | 4.142 | 4.186 | 596,707 | -0.10(-2.23%) |
May 23, 2023 | 4.168 | 4.385 | 4.168 | 4.281 | 1,381,053 | +0.12(+2.92%) |
May 22, 2023 | 4.099 | 4.212 | 4.051 | 4.160 | 1,302,538 | +0.17(+4.36%) |
May 19, 2023 | 3.873 | 4.055 | 3.864 | 3.986 | 756,309 | +0.15(+3.85%) |
May 18, 2023 | 3.795 | 3.847 | 3.734 | 3.838 | 354,813 | +0.06(+1.61%) |
May 17, 2023 | 3.665 | 3.786 | 3.608 | 3.778 | 574,239 | +0.12(+3.33%) |
May 16, 2023 | 3.699 | 3.743 | 3.647 | 3.656 | 326,364 | -0.08(-2.09%) |
May 15, 2023 | 3.778 | 3.793 | 3.717 | 3.734 | 476,039 | -0.01(-0.23%) |
May 12, 2023 | 3.752 | 3.756 | 3.682 | 3.743 | 406,203 | -0.01(-0.23%) |
May 11, 2023 | 3.656 | 3.778 | 3.630 | 3.752 | 740,118 | +0.07(+1.89%) |
May 10, 2023 | 3.760 | 3.804 | 3.560 | 3.682 | 947,851 | +0.12(+3.41%) |
May 09, 2023 | 3.543 | 3.613 | 3.534 | 3.560 | 467,472 | -0.01(-0.24%) |
May 08, 2023 | 3.595 | 3.647 | 3.556 | 3.569 | 505,753 | -0.02(-0.48%) |
May 05, 2023 | 3.595 | 3.634 | 3.543 | 3.587 | 689,596 | +0.09(+2.48%) |
May 04, 2023 | 3.508 | 3.543 | 3.448 | 3.500 | 754,927 | -0.03(-0.98%) |
May 03, 2023 | 3.560 | 3.682 | 3.534 | 3.534 | 596,746 | -0.05(-1.45%) |
May 02, 2023 | 3.743 | 3.769 | 3.530 | 3.587 | 843,976 | -0.18(-4.84%) |
May 01, 2023 | 3.882 | 3.899 | 3.760 | 3.769 | 418,303 | -0.11(-2.91%) |
Apr 28, 2023 | 3.830 | 3.921 | 3.821 | 3.882 | 646,811 | +0.06(+1.59%) |
Apr 27, 2023 | 3.734 | 3.838 | 3.708 | 3.821 | 403,598 | +0.11(+3.04%) |
Apr 26, 2023 | 3.673 | 3.804 | 3.647 | 3.708 | 797,744 | +0.03(+0.95%) |
Apr 25, 2023 | 3.691 | 3.734 | 3.630 | 3.673 | 886,872 | -0.08(-2.08%) |
Apr 24, 2023 | 3.812 | 3.821 | 3.699 | 3.752 | 530,273 | -0.07(-1.82%) |
Apr 21, 2023 | 3.899 | 3.899 | 3.778 | 3.821 | 825,546 | -0.09(-2.22%) |
Apr 20, 2023 | 3.986 | 4.003 | 3.873 | 3.908 | 588,177 | -0.09(-2.17%) |
Apr 19, 2023 | 3.977 | 4.081 | 3.977 | 3.995 | 1,005,419 | -0.03(-0.65%) |
Apr 18, 2023 | 4.194 | 4.212 | 3.995 | 4.021 | 819,681 | -0.19(-4.54%) |
Apr 17, 2023 | 3.977 | 4.212 | 3.947 | 4.212 | 1,211,029 | +0.22(+5.43%) |
Apr 14, 2023 | 4.029 | 4.077 | 3.951 | 3.995 | 1,232,566 | +0.02(+0.44%) |
Apr 13, 2023 | 4.047 | 4.064 | 3.890 | 3.977 | 737,809 | -0.07(-1.72%) |
Apr 12, 2023 | 4.168 | 4.173 | 4.012 | 4.047 | 399,177 | -0.06(-1.48%) |
Apr 11, 2023 | 4.142 | 4.151 | 4.081 | 4.108 | 699,368 | -0.01(-0.21%) |
Apr 10, 2023 | 4.203 | 4.246 | 4.021 | 4.116 | 692,577 | -0.10(-2.27%) |
Apr 06, 2023 | 4.203 | 4.299 | 4.194 | 4.212 | 593,457 | +0.03(+0.62%) |
Apr 05, 2023 | 4.134 | 4.225 | 4.125 | 4.186 | 1,097,150 | +0.00(+0.00%) |
Apr 04, 2023 | 4.255 | 4.268 | 4.151 | 4.186 | 502,239 | -0.05(-1.23%) |
Apr 03, 2023 | 4.325 | 4.342 | 4.194 | 4.238 | 737,630 | -0.07(-1.61%) |
Mar 31, 2023 | 4.212 | 4.307 | 4.207 | 4.307 | 972,324 | +0.10(+2.48%) |
Mar 30, 2023 | 4.245 | 4.278 | 4.161 | 4.203 | 1,204,541 | +0.02(+0.40%) |
Mar 29, 2023 | 4.178 | 4.203 | 4.135 | 4.186 | 1,151,432 | +0.08(+1.83%) |
Mar 28, 2023 | 4.136 | 4.182 | 4.078 | 4.111 | 963,038 | -0.03(-0.60%) |
Mar 27, 2023 | 4.195 | 4.228 | 4.120 | 4.136 | 1,065,341 | +0.04(+1.02%) |
Mar 24, 2023 | 4.003 | 4.103 | 3.970 | 4.095 | 1,519,687 | +0.05(+1.24%) |
Mar 23, 2023 | 4.128 | 4.211 | 4.003 | 4.045 | 1,358,894 | -0.03(-0.82%) |
Mar 22, 2023 | 4.295 | 4.303 | 4.053 | 4.078 | 1,198,429 | -0.18(-4.31%) |
Mar 21, 2023 | 4.320 | 4.362 | 4.261 | 4.261 | 1,762,563 | +0.04(+0.99%) |
Mar 20, 2023 | 4.145 | 4.299 | 4.145 | 4.220 | 1,905,904 | +0.11(+2.64%) |
Mar 17, 2023 | 4.228 | 4.270 | 4.095 | 4.111 | 17,375,450 | -0.18(-4.09%) |
Mar 16, 2023 | 4.153 | 4.320 | 4.070 | 4.286 | 1,849,298 | +0.08(+1.98%) |
Mar 15, 2023 | 4.128 | 4.211 | 4.011 | 4.203 | 2,518,749 | -0.08(-1.95%) |
Mar 14, 2023 | 4.286 | 4.432 | 4.232 | 4.286 | 2,337,801 | +0.18(+4.26%) |
Mar 13, 2023 | 4.236 | 4.236 | 3.995 | 4.111 | 2,949,347 | -0.22(-5.01%) |
Mar 10, 2023 | 4.428 | 4.447 | 4.228 | 4.328 | 2,257,315 | -0.09(-2.08%) |
Mar 09, 2023 | 4.620 | 4.628 | 4.399 | 4.420 | 1,667,250 | -0.19(-4.16%) |
Mar 08, 2023 | 4.687 | 4.724 | 4.482 | 4.612 | 1,589,632 | -0.07(-1.43%) |
Mar 07, 2023 | 4.812 | 4.883 | 4.595 | 4.678 | 1,589,839 | -0.13(-2.60%) |
Mar 06, 2023 | 4.728 | 4.862 | 4.603 | 4.804 | 3,047,162 | -0.18(-3.52%) |
Mar 03, 2023 | 4.829 | 5.024 | 4.816 | 4.979 | 675,528 | +0.18(+3.65%) |
Mar 02, 2023 | 4.778 | 4.833 | 4.737 | 4.804 | 469,523 | -0.03(-0.52%) |
Mar 01, 2023 | 4.945 | 4.970 | 4.683 | 4.829 | 1,016,266 | -0.17(-3.34%) |
Feb 28, 2023 | 4.945 | 5.079 | 4.937 | 4.995 | 776,284 | +0.06(+1.18%) |
Feb 27, 2023 | 5.054 | 5.137 | 4.896 | 4.937 | 773,672 | -0.09(-1.82%) |
Feb 24, 2023 | 5.254 | 5.287 | 4.879 | 5.029 | 823,794 | -0.08(-1.63%) |
Feb 23, 2023 | 5.045 | 5.133 | 5.045 | 5.112 | 637,485 | +0.08(+1.66%) |
Feb 22, 2023 | 5.062 | 5.129 | 5.029 | 5.029 | 631,867 | +0.02(+0.33%) |
Feb 21, 2023 | 5.045 | 5.116 | 4.979 | 5.012 | 665,012 | -0.15(-2.91%) |
Feb 17, 2023 | 5.129 | 5.187 | 5.029 | 5.162 | 455,372 | +0.06(+1.14%) |
Feb 16, 2023 | 5.054 | 5.150 | 5.020 | 5.104 | 904,701 | -0.04(-0.81%) |
Feb 15, 2023 | 5.120 | 5.154 | 4.908 | 5.145 | 986,210 | -0.03(-0.48%) |
Feb 14, 2023 | 5.120 | 5.187 | 5.062 | 5.170 | 1,131,681 | +0.02(+0.32%) |
Feb 13, 2023 | 5.104 | 5.204 | 5.079 | 5.154 | 909,636 | +0.04(+0.82%) |
Feb 10, 2023 | 5.087 | 5.137 | 5.054 | 5.112 | 489,303 | +0.04(+0.82%) |
Feb 09, 2023 | 5.262 | 5.271 | 5.012 | 5.070 | 517,503 | -0.12(-2.25%) |
Feb 08, 2023 | 5.404 | 5.425 | 5.179 | 5.187 | 390,865 | -0.23(-4.16%) |
Feb 07, 2023 | 5.371 | 5.479 | 5.326 | 5.412 | 461,693 | +0.03(+0.46%) |
Feb 06, 2023 | 5.604 | 5.604 | 5.379 | 5.387 | 351,231 | -0.27(-4.72%) |
Feb 03, 2023 | 5.738 | 5.788 | 5.612 | 5.654 | 492,304 | -0.17(-2.87%) |
Feb 02, 2023 | 5.687 | 5.896 | 5.687 | 5.821 | 581,904 | +0.21(+3.71%) |
Feb 01, 2023 | 5.496 | 5.704 | 5.441 | 5.612 | 518,332 | +0.04(+0.75%) |
Jan 31, 2023 | 5.312 | 5.604 | 5.308 | 5.571 | 600,771 | +0.28(+5.36%) |
Jan 30, 2023 | 5.296 | 5.337 | 5.254 | 5.287 | 414,235 | -0.05(-0.94%) |
Jan 27, 2023 | 5.237 | 5.379 | 5.212 | 5.337 | 286,166 | +0.10(+1.91%) |
Jan 26, 2023 | 5.329 | 5.371 | 5.204 | 5.237 | 359,865 | -0.06(-1.10%) |
Jan 25, 2023 | 5.254 | 5.304 | 5.195 | 5.296 | 265,175 | +0.03(+0.47%) |
Jan 24, 2023 | 5.437 | 5.437 | 5.271 | 5.271 | 246,947 | -0.12(-2.17%) |
Jan 23, 2023 | 5.337 | 5.441 | 5.279 | 5.387 | 347,870 | +0.05(+0.94%) |
Jan 20, 2023 | 5.229 | 5.371 | 5.112 | 5.337 | 404,462 | +0.16(+3.06%) |
Jan 19, 2023 | 5.137 | 5.187 | 5.008 | 5.179 | 454,442 | -0.02(-0.32%) |
Jan 18, 2023 | 5.179 | 5.271 | 5.095 | 5.195 | 372,208 | +0.03(+0.48%) |
Jan 17, 2023 | 5.212 | 5.329 | 5.162 | 5.170 | 418,512 | +0.01(+0.16%) |
Jan 13, 2023 | 5.054 | 5.170 | 5.045 | 5.162 | 373,671 | +0.07(+1.31%) |
Jan 12, 2023 | 4.979 | 5.128 | 4.979 | 5.095 | 557,220 | +0.15(+3.04%) |
Jan 11, 2023 | 4.854 | 4.985 | 4.854 | 4.945 | 451,321 | +0.10(+2.07%) |
Jan 10, 2023 | 4.753 | 4.854 | 4.753 | 4.845 | 405,855 | +0.08(+1.75%) |
Jan 09, 2023 | 4.845 | 4.879 | 4.758 | 4.762 | 499,469 | -0.02(-0.35%) |
Jan 06, 2023 | 4.770 | 4.824 | 4.748 | 4.778 | 391,650 | +0.03(+0.53%) |
Jan 05, 2023 | 4.662 | 4.799 | 4.595 | 4.753 | 513,594 | +0.09(+1.97%) |
Jan 04, 2023 | 4.620 | 4.734 | 4.595 | 4.662 | 1,002,684 | +0.08(+1.64%) |
Jan 03, 2023 | 4.520 | 4.670 | 4.487 | 4.587 | 621,970 | +0.12(+2.61%) |
Dec 30, 2022 | 4.387 | 4.478 | 4.349 | 4.470 | 991,324 | +0.02(+0.37%) |
Dec 29, 2022 | 4.311 | 4.495 | 4.303 | 4.453 | 1,020,207 | +0.18(+4.30%) |
Dec 28, 2022 | 4.519 | 4.559 | 4.250 | 4.270 | 1,143,742 | -0.27(-6.01%) |
Dec 27, 2022 | 4.607 | 4.635 | 4.519 | 4.543 | 612,346 | -0.06(-1.39%) |
Dec 23, 2022 | 4.615 | 4.639 | 4.551 | 4.607 | 591,474 | -0.02(-0.35%) |
Dec 22, 2022 | 4.671 | 4.687 | 4.462 | 4.623 | 818,890 | -0.06(-1.20%) |
Dec 21, 2022 | 4.687 | 4.751 | 4.559 | 4.679 | 1,048,759 | +0.04(+0.86%) |
Dec 20, 2022 | 4.848 | 4.872 | 4.592 | 4.639 | 1,076,379 | -0.23(-4.78%) |
Dec 19, 2022 | 4.808 | 4.936 | 4.783 | 4.872 | 1,221,398 | +0.07(+1.51%) |
Dec 16, 2022 | 4.896 | 5.040 | 4.743 | 4.799 | 2,004,758 | -0.16(-3.24%) |
Dec 15, 2022 | 5.024 | 5.068 | 4.735 | 4.960 | 2,694,724 | -0.29(-5.50%) |
Dec 14, 2022 | 5.096 | 5.317 | 5.056 | 5.249 | 1,380,228 | +0.13(+2.51%) |
Dec 13, 2022 | 5.377 | 5.426 | 5.121 | 5.121 | 946,529 | -0.14(-2.60%) |
Dec 12, 2022 | 5.321 | 5.329 | 5.104 | 5.257 | 704,528 | -0.06(-1.21%) |
Dec 09, 2022 | 5.241 | 5.329 | 5.169 | 5.321 | 518,956 | +0.03(+0.61%) |
Dec 08, 2022 | 5.249 | 5.305 | 5.193 | 5.289 | 462,828 | +0.07(+1.38%) |
Dec 07, 2022 | 5.193 | 5.246 | 5.125 | 5.217 | 700,430 | +0.02(+0.46%) |
Dec 06, 2022 | 5.281 | 5.313 | 5.112 | 5.193 | 570,786 | -0.10(-1.82%) |
Dec 05, 2022 | 5.257 | 5.357 | 5.145 | 5.289 | 663,238 | +0.02(+0.30%) |
Dec 02, 2022 | 5.169 | 5.321 | 5.104 | 5.273 | 747,126 | +0.02(+0.31%) |
Dec 01, 2022 | 5.185 | 5.361 | 5.185 | 5.257 | 590,982 | +0.11(+2.18%) |
Nov 30, 2022 | 5.064 | 5.177 | 4.960 | 5.145 | 960,159 | +0.08(+1.58%) |
Nov 29, 2022 | 5.080 | 5.161 | 5.000 | 5.064 | 843,737 | +0.02(+0.32%) |
Nov 28, 2022 | 5.056 | 5.161 | 5.024 | 5.048 | 699,093 | -0.06(-1.10%) |
Nov 25, 2022 | 4.920 | 5.117 | 4.920 | 5.104 | 305,884 | +0.19(+3.92%) |
Nov 23, 2022 | 4.840 | 4.936 | 4.799 | 4.912 | 420,224 | +0.08(+1.66%) |
Nov 22, 2022 | 4.727 | 4.860 | 4.655 | 4.832 | 917,491 | +0.11(+2.38%) |
Nov 21, 2022 | 4.759 | 4.856 | 4.711 | 4.719 | 735,486 | -0.10(-2.00%) |
Nov 18, 2022 | 4.631 | 4.840 | 4.519 | 4.816 | 2,544,756 | +0.27(+6.01%) |
Nov 17, 2022 | 4.583 | 4.631 | 4.370 | 4.543 | 1,201,352 | -0.11(-2.41%) |
Nov 16, 2022 | 4.976 | 4.992 | 4.643 | 4.655 | 1,243,698 | -0.35(-7.05%) |
Nov 15, 2022 | 5.297 | 5.353 | 4.976 | 5.008 | 794,052 | -0.18(-3.41%) |
Nov 14, 2022 | 5.265 | 5.361 | 5.036 | 5.185 | 1,015,758 | -0.11(-2.12%) |
Nov 11, 2022 | 5.129 | 5.385 | 5.096 | 5.297 | 1,204,438 | +0.22(+4.27%) |
Nov 10, 2022 | 5.112 | 5.225 | 4.896 | 5.080 | 1,961,052 | +0.10(+2.10%) |
Nov 09, 2022 | 6.027 | 6.027 | 4.968 | 4.976 | 1,721,361 | -0.83(-14.36%) |
Nov 08, 2022 | 5.907 | 5.995 | 5.670 | 5.811 | 914,776 | -0.05(-0.82%) |
Nov 07, 2022 | 6.140 | 6.144 | 5.771 | 5.859 | 730,028 | -0.22(-3.57%) |
Nov 04, 2022 | 6.011 | 6.096 | 5.907 | 6.076 | 559,658 | +0.18(+3.13%) |
Nov 03, 2022 | 5.979 | 6.011 | 5.787 | 5.891 | 454,837 | -0.20(-3.29%) |
Nov 02, 2022 | 6.365 | 6.052 | 6.092 | 1,151,081 | -0.27(-4.29%) |