Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.370 | 4.370 | 4.156 | 4.156 | 524,212 | -0.21(-4.91%) |
Jan 30, 2024 | 4.302 | 4.380 | 4.273 | 4.370 | 451,310 | +0.02(+0.45%) |
Jan 29, 2024 | 4.370 | 4.370 | 4.302 | 4.351 | 418,756 | -0.01(-0.22%) |
Jan 26, 2024 | 4.351 | 4.380 | 4.297 | 4.361 | 552,857 | +0.02(+0.45%) |
Jan 25, 2024 | 4.322 | 4.351 | 4.234 | 4.341 | 582,751 | +0.07(+1.60%) |
Jan 24, 2024 | 4.302 | 4.323 | 4.224 | 4.273 | 670,679 | +0.02(+0.46%) |
Jan 23, 2024 | 4.214 | 4.283 | 4.195 | 4.253 | 429,206 | +0.06(+1.40%) |
Jan 22, 2024 | 4.117 | 4.214 | 4.107 | 4.195 | 489,700 | +0.06(+1.42%) |
Jan 19, 2024 | 4.204 | 4.204 | 4.112 | 4.136 | 451,970 | -0.05(-1.17%) |
Jan 18, 2024 | 4.195 | 4.214 | 4.092 | 4.185 | 517,788 | +0.01(+0.23%) |
Jan 17, 2024 | 4.175 | 4.175 | 4.029 | 4.175 | 884,217 | -0.02(-0.47%) |
Jan 16, 2024 | 4.351 | 4.351 | 4.175 | 4.195 | 736,032 | -0.16(-3.59%) |
Jan 12, 2024 | 4.390 | 4.429 | 4.278 | 4.351 | 631,878 | +0.04(+0.90%) |
Jan 11, 2024 | 4.302 | 4.312 | 4.224 | 4.312 | 631,725 | +0.05(+1.14%) |
Jan 10, 2024 | 4.312 | 4.322 | 4.209 | 4.263 | 550,062 | -0.05(-1.13%) |
Jan 09, 2024 | 4.409 | 4.429 | 4.273 | 4.312 | 809,381 | -0.13(-2.86%) |
Jan 08, 2024 | 4.400 | 4.439 | 4.273 | 4.439 | 1,207,598 | -0.04(-0.87%) |
Jan 05, 2024 | 4.526 | 4.536 | 4.439 | 4.478 | 920,371 | +0.03(+0.66%) |
Jan 04, 2024 | 4.653 | 4.653 | 4.440 | 4.448 | 672,606 | -0.15(-3.18%) |
Jan 03, 2024 | 4.565 | 4.682 | 4.439 | 4.595 | 1,743,672 | +0.15(+3.29%) |
Jan 02, 2024 | 4.361 | 4.497 | 4.361 | 4.448 | 772,967 | +0.07(+1.56%) |
Dec 29, 2023 | 4.448 | 4.448 | 4.341 | 4.380 | 494,898 | -0.07(-1.53%) |
Dec 28, 2023 | 4.556 | 4.573 | 4.442 | 4.448 | 566,907 | -0.14(-2.98%) |
Dec 27, 2023 | 4.643 | 4.643 | 4.556 | 4.585 | 524,942 | -0.02(-0.42%) |
Dec 26, 2023 | 4.585 | 4.663 | 4.546 | 4.604 | 586,746 | +0.06(+1.29%) |
Dec 22, 2023 | 4.643 | 4.653 | 4.517 | 4.546 | 669,362 | -0.04(-0.85%) |
Dec 21, 2023 | 4.497 | 4.585 | 4.487 | 4.585 | 669,585 | +0.08(+1.73%) |
Dec 20, 2023 | 4.585 | 4.712 | 4.487 | 4.507 | 898,624 | -0.07(-1.49%) |
Dec 19, 2023 | 4.468 | 4.585 | 4.448 | 4.575 | 743,191 | +0.12(+2.63%) |
Dec 18, 2023 | 4.429 | 4.512 | 4.380 | 4.458 | 791,566 | +0.10(+2.24%) |
Dec 15, 2023 | 4.409 | 4.409 | 4.317 | 4.361 | 1,866,493 | -0.02(-0.45%) |
Dec 14, 2023 | 4.283 | 4.429 | 4.283 | 4.380 | 1,017,865 | +0.14(+3.22%) |
Dec 13, 2023 | 4.048 | 4.243 | 4.029 | 4.243 | 1,135,773 | +0.20(+5.07%) |
Dec 12, 2023 | 4.146 | 4.146 | 3.980 | 4.039 | 789,436 | -0.13(-3.04%) |
Dec 11, 2023 | 4.361 | 4.361 | 4.165 | 4.165 | 705,491 | -0.21(-4.90%) |
Dec 08, 2023 | 4.390 | 4.438 | 4.322 | 4.380 | 670,760 | +0.00(+0.00%) |
Dec 07, 2023 | 4.361 | 4.390 | 4.312 | 4.380 | 647,304 | +0.02(+0.45%) |
Dec 06, 2023 | 4.448 | 4.526 | 4.361 | 4.361 | 908,760 | -0.13(-2.83%) |
Dec 05, 2023 | 4.517 | 4.526 | 4.448 | 4.487 | 674,976 | -0.03(-0.65%) |
Dec 04, 2023 | 4.468 | 4.536 | 4.419 | 4.517 | 685,243 | -0.03(-0.64%) |
Dec 01, 2023 | 4.536 | 4.604 | 4.468 | 4.546 | 981,999 | +0.01(+0.21%) |
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |
Nov 01, 2023 | 4.331 | 4.379 | 4.223 | 4.244 | 600,459 | -0.06(-1.34%) |
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |
Oct 02, 2023 | 4.225 | 4.225 | 3.965 | 4.004 | 1,030,003 | -0.22(-5.24%) |
Sep 29, 2023 | 4.225 | 4.232 | 4.167 | 4.225 | 806,958 | +0.00(+0.00%) |
Sep 28, 2023 | 4.273 | 4.317 | 4.187 | 4.225 | 844,699 | -0.09(-2.01%) |
Sep 27, 2023 | 4.225 | 4.321 | 4.211 | 4.312 | 1,129,742 | +0.14(+3.46%) |
Sep 26, 2023 | 4.264 | 4.312 | 4.148 | 4.167 | 954,981 | -0.15(-3.56%) |
Sep 25, 2023 | 4.081 | 4.331 | 4.244 | 4.321 | 1,516,412 | +0.23(+5.65%) |
Sep 22, 2023 | 4.167 | 4.187 | 4.081 | 4.090 | 562,262 | -0.02(-0.47%) |
Sep 21, 2023 | 4.138 | 4.167 | 4.081 | 4.110 | 574,391 | -0.04(-0.93%) |
Sep 20, 2023 | 4.148 | 4.254 | 4.129 | 4.148 | 912,082 | -0.04(-0.92%) |
Sep 19, 2023 | 4.206 | 4.292 | 4.167 | 4.187 | 854,748 | +0.01(+0.23%) |
Sep 18, 2023 | 4.167 | 4.196 | 4.081 | 4.177 | 1,010,640 | +0.02(+0.46%) |
Sep 15, 2023 | 4.196 | 4.215 | 4.076 | 4.158 | 3,742,627 | -0.06(-1.37%) |
Sep 14, 2023 | 4.138 | 4.215 | 4.114 | 4.215 | 1,041,359 | +0.12(+2.82%) |
Sep 13, 2023 | 4.187 | 4.187 | 4.042 | 4.100 | 769,978 | -0.07(-1.62%) |
Sep 12, 2023 | 4.110 | 4.191 | 4.110 | 4.167 | 1,166,461 | +0.11(+2.61%) |
Sep 11, 2023 | 4.148 | 4.177 | 4.009 | 4.061 | 1,103,116 | -0.07(-1.63%) |
Sep 08, 2023 | 4.187 | 4.225 | 4.071 | 4.129 | 800,744 | -0.04(-0.92%) |
Sep 07, 2023 | 4.196 | 4.283 | 4.148 | 4.167 | 1,266,374 | -0.06(-1.37%) |
Sep 06, 2023 | 4.206 | 4.254 | 4.148 | 4.225 | 779,194 | -0.01(-0.23%) |
Sep 05, 2023 | 4.264 | 4.302 | 4.168 | 4.235 | 1,417,395 | +0.01(+0.23%) |
Sep 01, 2023 | 4.052 | 4.264 | 4.052 | 4.225 | 1,326,639 | +0.24(+6.04%) |
Aug 31, 2023 | 3.869 | 4.033 | 3.859 | 3.984 | 2,114,631 | +0.20(+5.34%) |
Aug 30, 2023 | 3.850 | 3.965 | 3.657 | 3.782 | 5,969,617 | -0.72(-16.03%) |
Aug 29, 2023 | 4.427 | 4.543 | 4.365 | 4.504 | 596,453 | +0.11(+2.41%) |
Aug 28, 2023 | 4.341 | 4.413 | 4.317 | 4.398 | 531,411 | +0.09(+2.01%) |
Aug 25, 2023 | 4.331 | 4.359 | 4.271 | 4.312 | 652,083 | +0.02(+0.45%) |
Aug 24, 2023 | 4.331 | 4.369 | 4.283 | 4.292 | 443,565 | -0.06(-1.49%) |
Aug 23, 2023 | 4.414 | 4.414 | 4.310 | 4.357 | 666,820 | -0.11(-2.55%) |
Aug 22, 2023 | 4.519 | 4.547 | 4.448 | 4.471 | 598,100 | -0.06(-1.26%) |
Aug 21, 2023 | 4.699 | 4.718 | 4.490 | 4.528 | 1,024,648 | -0.11(-2.45%) |
Aug 18, 2023 | 4.595 | 4.690 | 4.576 | 4.642 | 1,065,694 | -0.02(-0.41%) |
Aug 17, 2023 | 4.576 | 4.709 | 4.562 | 4.661 | 984,885 | +0.14(+3.15%) |
Aug 16, 2023 | 4.490 | 4.557 | 4.454 | 4.519 | 911,883 | +0.02(+0.42%) |
Aug 15, 2023 | 4.585 | 4.652 | 4.471 | 4.500 | 1,406,089 | -0.16(-3.46%) |
Aug 14, 2023 | 4.747 | 4.766 | 4.633 | 4.661 | 1,114,948 | -0.12(-2.58%) |
Aug 11, 2023 | 4.528 | 4.851 | 4.509 | 4.785 | 2,975,562 | +0.26(+5.66%) |
Aug 10, 2023 | 4.206 | 4.604 | 4.177 | 4.528 | 3,249,176 | +0.35(+8.41%) |
Aug 09, 2023 | 4.196 | 4.234 | 4.134 | 4.177 | 908,409 | +0.06(+1.38%) |
Aug 08, 2023 | 4.044 | 4.120 | 3.960 | 4.120 | 733,377 | +0.00(+0.00%) |
Aug 07, 2023 | 4.139 | 4.139 | 4.035 | 4.120 | 797,945 | +0.01(+0.23%) |
Aug 04, 2023 | 4.073 | 4.163 | 4.058 | 4.111 | 836,426 | +0.05(+1.17%) |
Aug 03, 2023 | 3.987 | 4.130 | 3.959 | 4.063 | 776,860 | +0.07(+1.66%) |
Aug 02, 2023 | 4.215 | 4.215 | 3.982 | 3.997 | 922,225 | -0.26(-6.03%) |
Aug 01, 2023 | 4.225 | 4.272 | 4.168 | 4.253 | 652,548 | +0.03(+0.67%) |
Jul 31, 2023 | 4.130 | 4.272 | 4.130 | 4.225 | 802,584 | +0.11(+2.77%) |
Jul 28, 2023 | 4.111 | 4.139 | 4.062 | 4.111 | 561,752 | +0.03(+0.70%) |
Jul 27, 2023 | 4.111 | 4.177 | 4.063 | 4.082 | 867,736 | -0.02(-0.46%) |
Jul 26, 2023 | 4.092 | 4.158 | 4.082 | 4.101 | 442,048 | -0.04(-0.92%) |
Jul 25, 2023 | 4.111 | 4.177 | 4.077 | 4.139 | 785,937 | +0.03(+0.69%) |
Jul 24, 2023 | 4.016 | 4.149 | 4.016 | 4.111 | 870,795 | +0.09(+2.36%) |
Jul 21, 2023 | 4.035 | 4.035 | 3.973 | 4.016 | 864,359 | +0.01(+0.24%) |
Jul 20, 2023 | 3.987 | 4.025 | 3.941 | 4.006 | 806,115 | +0.09(+2.18%) |
Jul 19, 2023 | 3.968 | 4.016 | 3.892 | 3.921 | 697,944 | -0.01(-0.24%) |
Jul 18, 2023 | 3.816 | 3.968 | 3.802 | 3.930 | 919,246 | +0.13(+3.50%) |
Jul 17, 2023 | 3.769 | 3.835 | 3.736 | 3.797 | 531,560 | +0.03(+0.76%) |
Jul 14, 2023 | 3.930 | 3.930 | 3.750 | 3.769 | 952,884 | -0.16(-4.11%) |
Jul 13, 2023 | 3.902 | 4.006 | 3.869 | 3.930 | 766,972 | +0.04(+0.98%) |
Jul 12, 2023 | 3.864 | 3.902 | 3.802 | 3.892 | 1,199,258 | +0.08(+1.99%) |
Jul 11, 2023 | 3.750 | 3.816 | 3.726 | 3.816 | 929,464 | +0.09(+2.29%) |
Jul 10, 2023 | 3.693 | 3.740 | 3.645 | 3.731 | 643,356 | +0.05(+1.29%) |
Jul 07, 2023 | 3.503 | 3.731 | 3.484 | 3.683 | 1,336,242 | +0.15(+4.30%) |
Jul 06, 2023 | 3.569 | 3.588 | 3.427 | 3.531 | 993,737 | -0.08(-2.11%) |
Jul 05, 2023 | 3.636 | 3.645 | 3.579 | 3.607 | 651,327 | -0.03(-0.78%) |
Jul 03, 2023 | 3.607 | 3.645 | 3.588 | 3.636 | 452,950 | +0.07(+1.86%) |
Jun 30, 2023 | 3.617 | 3.626 | 3.560 | 3.569 | 670,411 | +0.00(+0.00%) |
Jun 29, 2023 | 3.503 | 3.579 | 3.465 | 3.569 | 706,181 | +0.09(+2.73%) |
Jun 28, 2023 | 3.446 | 3.484 | 3.371 | 3.475 | 969,286 | +0.03(+0.83%) |
Jun 27, 2023 | 3.465 | 3.479 | 3.408 | 3.446 | 619,258 | -0.03(-0.82%) |
Jun 26, 2023 | 3.513 | 3.569 | 3.446 | 3.475 | 898,124 | -0.05(-1.35%) |
Jun 23, 2023 | 3.569 | 3.617 | 3.513 | 3.522 | 4,704,641 | -0.09(-2.62%) |
Jun 22, 2023 | 3.664 | 3.682 | 3.569 | 3.617 | 1,075,365 | -0.09(-2.31%) |
Jun 21, 2023 | 3.731 | 3.788 | 3.693 | 3.702 | 794,912 | -0.03(-0.76%) |
Jun 20, 2023 | 3.826 | 3.826 | 3.664 | 3.731 | 909,732 | -0.10(-2.72%) |
Jun 16, 2023 | 3.940 | 3.940 | 3.797 | 3.835 | 1,914,927 | -0.05(-1.22%) |
Jun 15, 2023 | 3.807 | 3.892 | 3.807 | 3.883 | 965,334 | +0.07(+1.74%) |
Jun 14, 2023 | 3.892 | 3.921 | 3.740 | 3.816 | 995,059 | -0.04(-0.99%) |
Jun 13, 2023 | 3.778 | 3.930 | 3.759 | 3.854 | 1,015,024 | +0.13(+3.57%) |
Jun 12, 2023 | 3.816 | 3.835 | 3.721 | 3.721 | 1,258,402 | -0.15(-3.92%) |
Jun 09, 2023 | 3.978 | 3.997 | 3.816 | 3.873 | 1,616,814 | -0.10(-2.63%) |
Jun 08, 2023 | 4.082 | 4.120 | 3.940 | 3.978 | 848,080 | -0.09(-2.33%) |
Jun 07, 2023 | 3.921 | 4.087 | 3.902 | 4.073 | 1,714,542 | +0.15(+3.87%) |
Jun 06, 2023 | 3.883 | 3.944 | 3.797 | 3.921 | 1,485,685 | +0.07(+1.72%) |
Jun 05, 2023 | 3.959 | 3.978 | 3.835 | 3.854 | 741,752 | -0.01(-0.25%) |
Jun 02, 2023 | 3.788 | 3.892 | 3.759 | 3.864 | 1,453,363 | +0.13(+3.56%) |
Jun 01, 2023 | 3.674 | 3.788 | 3.620 | 3.731 | 908,091 | +0.07(+1.81%) |
May 31, 2023 | 3.617 | 3.702 | 3.598 | 3.664 | 2,135,257 | -0.02(-0.52%) |
May 30, 2023 | 3.655 | 3.698 | 3.579 | 3.683 | 1,137,284 | -0.06(-1.52%) |
May 26, 2023 | 3.740 | 3.769 | 3.683 | 3.740 | 800,118 | +0.02(+0.51%) |
May 25, 2023 | 3.769 | 3.816 | 3.688 | 3.721 | 1,239,932 | -0.19(-4.85%) |
May 24, 2023 | 3.854 | 3.930 | 3.835 | 3.911 | 894,083 | +0.06(+1.48%) |
May 23, 2023 | 3.816 | 3.954 | 3.816 | 3.854 | 966,073 | +0.10(+2.59%) |
May 22, 2023 | 3.654 | 3.804 | 3.654 | 3.757 | 1,102,664 | +0.11(+3.08%) |
May 19, 2023 | 3.710 | 3.736 | 3.598 | 3.645 | 794,334 | -0.03(-0.76%) |
May 18, 2023 | 3.561 | 3.682 | 3.547 | 3.673 | 1,369,914 | +0.08(+2.34%) |
May 17, 2023 | 3.514 | 3.589 | 3.486 | 3.589 | 1,161,884 | +0.13(+3.78%) |
May 16, 2023 | 3.458 | 3.561 | 3.449 | 3.458 | 1,062,158 | -0.03(-0.80%) |
May 15, 2023 | 3.458 | 3.533 | 3.439 | 3.486 | 1,231,454 | +0.04(+1.08%) |
May 12, 2023 | 3.505 | 3.570 | 3.402 | 3.449 | 1,475,935 | -0.05(-1.34%) |
May 11, 2023 | 3.458 | 3.565 | 3.449 | 3.495 | 1,759,040 | -0.09(-2.60%) |
May 10, 2023 | 3.533 | 3.738 | 3.280 | 3.589 | 3,834,496 | -0.28(-7.25%) |
May 09, 2023 | 3.878 | 3.963 | 3.832 | 3.869 | 1,468,676 | -0.10(-2.59%) |
May 08, 2023 | 4.037 | 4.131 | 3.963 | 3.972 | 1,239,621 | -0.02(-0.47%) |
May 05, 2023 | 3.935 | 4.019 | 3.916 | 3.991 | 1,272,485 | +0.15(+3.89%) |
May 04, 2023 | 3.785 | 3.906 | 3.748 | 3.841 | 1,202,413 | +0.07(+1.73%) |
May 03, 2023 | 3.813 | 3.888 | 3.771 | 3.776 | 1,375,613 | -0.06(-1.46%) |
May 02, 2023 | 3.925 | 3.939 | 3.771 | 3.832 | 1,486,179 | -0.14(-3.53%) |
May 01, 2023 | 3.944 | 4.000 | 3.850 | 3.972 | 1,132,043 | -0.03(-0.70%) |
Apr 28, 2023 | 3.850 | 4.005 | 3.804 | 4.000 | 1,200,002 | +0.14(+3.63%) |
Apr 27, 2023 | 3.822 | 3.884 | 3.776 | 3.860 | 1,211,786 | +0.05(+1.23%) |
Apr 26, 2023 | 3.878 | 3.916 | 3.766 | 3.813 | 1,713,400 | -0.05(-1.21%) |
Apr 25, 2023 | 3.925 | 3.925 | 3.818 | 3.860 | 1,502,711 | -0.13(-3.28%) |
Apr 24, 2023 | 3.841 | 4.019 | 3.822 | 3.991 | 2,009,216 | +0.15(+3.89%) |
Apr 21, 2023 | 3.925 | 3.943 | 3.818 | 3.841 | 1,194,787 | -0.08(-2.14%) |
Apr 20, 2023 | 3.916 | 3.972 | 3.878 | 3.925 | 1,374,484 | -0.07(-1.64%) |
Apr 19, 2023 | 4.075 | 4.075 | 3.897 | 3.991 | 1,372,897 | -0.12(-2.95%) |
Apr 18, 2023 | 4.047 | 4.121 | 3.953 | 4.112 | 1,410,071 | +0.08(+2.09%) |
Apr 17, 2023 | 4.140 | 4.187 | 4.000 | 4.028 | 977,428 | -0.12(-2.93%) |
Apr 14, 2023 | 4.149 | 4.215 | 4.065 | 4.149 | 1,189,477 | +0.00(+0.00%) |
Apr 13, 2023 | 4.009 | 4.178 | 3.977 | 4.149 | 1,605,345 | +0.17(+4.23%) |
Apr 12, 2023 | 3.906 | 4.000 | 3.869 | 3.981 | 2,085,744 | +0.09(+2.40%) |
Apr 11, 2023 | 3.935 | 4.000 | 3.860 | 3.888 | 2,749,535 | -0.06(-1.42%) |
Apr 10, 2023 | 4.140 | 4.280 | 3.935 | 3.944 | 2,655,950 | -0.21(-4.95%) |
Apr 06, 2023 | 4.533 | 4.542 | 4.112 | 4.149 | 2,890,060 | -0.46(-9.94%) |
Apr 05, 2023 | 4.645 | 4.645 | 4.476 | 4.607 | 1,511,650 | +0.01(+0.20%) |
Apr 04, 2023 | 4.738 | 4.757 | 4.533 | 4.598 | 2,216,679 | -0.09(-1.99%) |
Apr 03, 2023 | 4.402 | 4.748 | 4.402 | 4.692 | 4,090,513 | +0.46(+10.82%) |
Mar 31, 2023 | 4.280 | 4.308 | 4.149 | 4.234 | 1,672,368 | -0.02(-0.44%) |
Mar 30, 2023 | 4.346 | 4.367 | 4.206 | 4.252 | 1,007,766 | -0.09(-2.15%) |
Mar 29, 2023 | 4.374 | 4.391 | 4.271 | 4.346 | 1,139,818 | +0.09(+2.20%) |
Mar 28, 2023 | 4.159 | 4.383 | 4.126 | 4.252 | 2,921,114 | +0.09(+2.25%) |
Mar 27, 2023 | 3.991 | 4.168 | 3.888 | 4.159 | 1,611,238 | +0.22(+5.70%) |
Mar 24, 2023 | 3.841 | 3.952 | 3.787 | 3.935 | 1,072,874 | +0.01(+0.24%) |
Mar 23, 2023 | 3.944 | 4.093 | 3.869 | 3.925 | 1,488,671 | +0.09(+2.25%) |
Mar 22, 2023 | 3.958 | 4.004 | 3.830 | 3.839 | 1,591,260 | -0.12(-3.02%) |
Mar 21, 2023 | 3.811 | 3.986 | 3.811 | 3.958 | 1,662,124 | +0.21(+5.65%) |
Mar 20, 2023 | 3.866 | 3.866 | 3.728 | 3.747 | 2,227,299 | -0.08(-2.16%) |
Mar 17, 2023 | 3.857 | 3.885 | 3.691 | 3.830 | 7,758,411 | -0.06(-1.42%) |
Mar 16, 2023 | 3.691 | 3.903 | 3.572 | 3.885 | 2,005,907 | +0.13(+3.43%) |
Mar 15, 2023 | 3.940 | 3.963 | 3.682 | 3.756 | 3,057,805 | -0.33(-8.11%) |
Mar 14, 2023 | 4.133 | 4.315 | 4.000 | 4.087 | 2,146,197 | -0.02(-0.45%) |
Mar 13, 2023 | 4.004 | 4.258 | 3.811 | 4.106 | 2,456,700 | -0.13(-3.04%) |
Mar 10, 2023 | 4.400 | 4.479 | 4.170 | 4.235 | 2,066,660 | -0.13(-2.95%) |
Mar 09, 2023 | 4.603 | 4.626 | 4.354 | 4.363 | 1,932,772 | -0.19(-4.24%) |
Mar 08, 2023 | 4.520 | 4.649 | 4.423 | 4.557 | 2,266,941 | +0.04(+0.81%) |
Mar 07, 2023 | 4.603 | 4.640 | 4.419 | 4.520 | 1,691,696 | -0.10(-2.19%) |
Mar 06, 2023 | 4.778 | 4.778 | 4.594 | 4.621 | 1,743,496 | -0.16(-3.28%) |
Mar 03, 2023 | 4.529 | 4.805 | 4.465 | 4.778 | 1,810,189 | +0.19(+4.22%) |
Mar 02, 2023 | 4.456 | 4.594 | 4.419 | 4.584 | 1,600,815 | +0.14(+3.11%) |
Mar 01, 2023 | 4.336 | 4.520 | 4.294 | 4.446 | 1,921,823 | +0.13(+2.99%) |
Feb 28, 2023 | 4.271 | 4.327 | 4.175 | 4.317 | 1,916,078 | +0.09(+2.18%) |
Feb 27, 2023 | 4.216 | 4.235 | 4.143 | 4.225 | 1,208,312 | +0.07(+1.77%) |
Feb 24, 2023 | 4.004 | 4.161 | 3.958 | 4.152 | 1,028,730 | +0.06(+1.35%) |
Feb 23, 2023 | 4.023 | 4.096 | 3.949 | 4.096 | 1,158,411 | +0.17(+4.46%) |
Feb 22, 2023 | 3.922 | 4.014 | 3.894 | 3.922 | 1,045,920 | +0.00(+0.00%) |
Feb 21, 2023 | 4.050 | 4.101 | 3.912 | 3.922 | 1,511,539 | -0.12(-2.96%) |
Feb 17, 2023 | 4.290 | 4.294 | 4.024 | 4.041 | 2,410,449 | -0.29(-6.79%) |
Feb 16, 2023 | 4.373 | 4.437 | 4.317 | 4.336 | 1,483,438 | -0.10(-2.28%) |
Feb 15, 2023 | 4.382 | 4.456 | 4.239 | 4.437 | 1,403,848 | +0.04(+0.84%) |
Feb 14, 2023 | 4.336 | 4.483 | 4.253 | 4.400 | 1,343,650 | +0.11(+2.58%) |
Feb 13, 2023 | 4.299 | 4.350 | 4.212 | 4.290 | 792,533 | -0.05(-1.06%) |
Feb 10, 2023 | 4.161 | 4.363 | 4.152 | 4.336 | 1,211,648 | +0.26(+6.32%) |
Feb 09, 2023 | 4.170 | 4.198 | 4.071 | 4.078 | 791,126 | -0.09(-2.21%) |
Feb 08, 2023 | 4.317 | 4.317 | 4.156 | 4.170 | 645,059 | -0.15(-3.41%) |
Feb 07, 2023 | 4.133 | 4.317 | 4.087 | 4.317 | 1,268,310 | +0.19(+4.69%) |
Feb 06, 2023 | 4.179 | 4.212 | 4.036 | 4.124 | 1,165,298 | -0.06(-1.32%) |
Feb 03, 2023 | 4.179 | 4.391 | 4.179 | 4.179 | 1,012,765 | -0.02(-0.44%) |
Feb 02, 2023 | 4.235 | 4.407 | 4.110 | 4.198 | 1,362,142 | -0.04(-0.87%) |