Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.838 | 4.838 | 4.789 | 4.828 | 3,057,265 | -0.05(-1.02%) |
Dec 28, 2023 | 4.858 | 4.903 | 4.849 | 4.878 | 4,075,141 | +0.02(+0.41%) |
Dec 27, 2023 | 4.868 | 4.898 | 4.853 | 4.858 | 3,082,954 | -0.03(-0.61%) |
Dec 26, 2023 | 4.878 | 4.898 | 4.868 | 4.888 | 2,011,233 | +0.04(+0.82%) |
Dec 22, 2023 | 4.848 | 4.878 | 4.819 | 4.848 | 2,931,997 | +0.06(+1.25%) |
Dec 21, 2023 | 4.759 | 4.798 | 4.749 | 4.789 | 3,537,721 | +0.16(+3.44%) |
Dec 20, 2023 | 4.729 | 4.769 | 4.629 | 4.629 | 6,504,491 | -0.07(-1.48%) |
Dec 19, 2023 | 4.779 | 4.818 | 4.689 | 4.699 | 6,396,941 | -0.11(-2.28%) |
Dec 18, 2023 | 4.808 | 4.898 | 4.789 | 4.808 | 8,041,516 | +0.10(+2.11%) |
Dec 15, 2023 | 4.749 | 4.769 | 4.709 | 4.709 | 9,953,451 | -0.06(-1.25%) |
Dec 14, 2023 | 4.709 | 4.798 | 4.709 | 4.769 | 4,604,207 | +0.09(+1.91%) |
Dec 13, 2023 | 4.560 | 4.689 | 4.525 | 4.679 | 4,742,072 | +0.14(+3.07%) |
Dec 12, 2023 | 4.570 | 4.579 | 4.510 | 4.540 | 3,896,687 | -0.01(-0.22%) |
Dec 11, 2023 | 4.520 | 4.570 | 4.520 | 4.550 | 2,539,230 | +0.01(+0.22%) |
Dec 08, 2023 | 4.470 | 4.589 | 4.470 | 4.540 | 3,277,436 | +0.01(+0.22%) |
Dec 07, 2023 | 4.579 | 4.579 | 4.520 | 4.530 | 4,795,898 | +0.00(+0.00%) |
Dec 06, 2023 | 4.579 | 4.589 | 4.510 | 4.530 | 8,111,613 | +0.03(+0.66%) |
Dec 05, 2023 | 4.460 | 4.520 | 4.430 | 4.500 | 4,961,005 | +0.05(+1.12%) |
Dec 04, 2023 | 4.490 | 4.490 | 4.430 | 4.450 | 12,919,597 | -0.08(-1.76%) |
Dec 01, 2023 | 4.420 | 4.599 | 4.410 | 4.530 | 8,028,419 | +0.09(+2.02%) |
Nov 30, 2023 | 4.480 | 4.480 | 4.410 | 4.440 | 11,849,898 | -0.09(-1.98%) |
Nov 29, 2023 | 4.560 | 4.570 | 4.521 | 4.530 | 6,241,599 | -0.05(-1.09%) |
Nov 28, 2023 | 4.520 | 4.629 | 4.500 | 4.579 | 7,126,996 | +0.08(+1.77%) |
Nov 27, 2023 | 4.570 | 4.579 | 4.500 | 4.500 | 4,649,822 | -0.09(-1.95%) |
Nov 24, 2023 | 4.619 | 4.624 | 4.572 | 4.589 | 3,083,289 | -0.14(-2.95%) |
Nov 22, 2023 | 4.789 | 4.798 | 4.719 | 4.729 | 3,263,726 | -0.04(-0.84%) |
Nov 21, 2023 | 4.779 | 4.808 | 4.759 | 4.769 | 5,415,330 | +0.05(+1.05%) |
Nov 20, 2023 | 4.779 | 4.808 | 4.699 | 4.719 | 6,285,417 | -0.18(-3.76%) |
Nov 17, 2023 | 4.855 | 4.933 | 4.855 | 4.903 | 7,799,365 | +0.03(+0.60%) |
Nov 16, 2023 | 4.845 | 4.903 | 4.820 | 4.874 | 4,940,659 | +0.04(+0.81%) |
Nov 15, 2023 | 4.845 | 4.884 | 4.825 | 4.835 | 2,580,209 | -0.02(-0.40%) |
Nov 14, 2023 | 4.835 | 4.903 | 4.835 | 4.855 | 6,480,466 | +0.18(+3.76%) |
Nov 13, 2023 | 4.708 | 4.728 | 4.649 | 4.679 | 8,010,871 | -0.03(-0.62%) |
Nov 10, 2023 | 4.601 | 4.728 | 4.586 | 4.708 | 9,728,434 | +0.21(+4.78%) |
Nov 09, 2023 | 4.562 | 4.601 | 4.454 | 4.493 | 6,199,214 | -0.02(-0.43%) |
Nov 08, 2023 | 4.552 | 4.586 | 4.503 | 4.513 | 5,715,742 | -0.07(-1.49%) |
Nov 07, 2023 | 4.659 | 4.689 | 4.547 | 4.581 | 8,107,210 | -0.01(-0.21%) |
Nov 06, 2023 | 4.571 | 4.669 | 4.566 | 4.591 | 5,271,519 | +0.03(+0.64%) |
Nov 03, 2023 | 4.532 | 4.581 | 4.513 | 4.562 | 7,021,294 | +0.08(+1.74%) |
Nov 02, 2023 | 4.386 | 4.493 | 4.386 | 4.483 | 3,442,705 | +0.14(+3.15%) |
Nov 01, 2023 | 4.288 | 4.366 | 4.254 | 4.347 | 6,576,696 | +0.11(+2.53%) |
Oct 31, 2023 | 4.229 | 4.278 | 4.220 | 4.239 | 4,929,739 | +0.00(+0.00%) |
Oct 30, 2023 | 4.298 | 4.332 | 4.205 | 4.239 | 5,785,973 | -0.02(-0.46%) |
Oct 27, 2023 | 4.366 | 4.376 | 4.259 | 4.259 | 5,508,454 | -0.02(-0.46%) |
Oct 26, 2023 | 4.200 | 4.288 | 4.195 | 4.278 | 5,227,638 | +0.09(+2.10%) |
Oct 25, 2023 | 4.220 | 4.220 | 4.146 | 4.190 | 5,462,804 | -0.02(-0.46%) |
Oct 24, 2023 | 4.239 | 4.269 | 4.200 | 4.210 | 4,492,420 | -0.03(-0.69%) |
Oct 23, 2023 | 4.151 | 4.278 | 4.142 | 4.239 | 6,239,396 | +0.08(+1.88%) |
Oct 20, 2023 | 4.151 | 4.181 | 4.102 | 4.161 | 4,721,866 | -0.03(-0.70%) |
Oct 19, 2023 | 4.190 | 4.249 | 4.171 | 4.190 | 4,351,307 | +0.01(+0.23%) |
Oct 18, 2023 | 4.298 | 4.298 | 4.171 | 4.181 | 7,739,908 | -0.16(-3.60%) |
Oct 17, 2023 | 4.288 | 4.391 | 4.283 | 4.337 | 3,951,773 | -0.05(-1.11%) |
Oct 16, 2023 | 4.366 | 4.415 | 4.337 | 4.386 | 3,744,950 | +0.08(+1.81%) |
Oct 13, 2023 | 4.259 | 4.327 | 4.259 | 4.308 | 14,367,848 | +0.07(+1.61%) |
Oct 12, 2023 | 4.347 | 4.347 | 4.210 | 4.239 | 3,816,380 | -0.10(-2.25%) |
Oct 11, 2023 | 4.386 | 4.386 | 4.308 | 4.337 | 3,457,968 | -0.01(-0.22%) |
Oct 10, 2023 | 4.317 | 4.366 | 4.288 | 4.347 | 4,004,654 | +0.07(+1.60%) |
Oct 09, 2023 | 4.210 | 4.288 | 4.200 | 4.278 | 4,073,119 | -0.01(-0.23%) |
Oct 06, 2023 | 4.210 | 4.298 | 4.200 | 4.288 | 6,921,305 | +0.02(+0.46%) |
Oct 05, 2023 | 4.317 | 4.337 | 4.229 | 4.269 | 4,839,774 | -0.08(-1.80%) |
Oct 04, 2023 | 4.425 | 4.425 | 4.317 | 4.347 | 6,768,037 | -0.04(-0.89%) |
Oct 03, 2023 | 4.513 | 4.559 | 4.342 | 4.386 | 6,737,553 | -0.16(-3.44%) |
Oct 02, 2023 | 4.640 | 4.659 | 4.522 | 4.542 | 4,107,113 | -0.12(-2.52%) |
Sep 29, 2023 | 4.728 | 4.737 | 4.645 | 4.659 | 7,758,416 | -0.04(-0.83%) |
Sep 28, 2023 | 4.689 | 4.737 | 4.659 | 4.698 | 7,716,886 | +0.00(+0.00%) |
Sep 27, 2023 | 4.747 | 4.786 | 4.689 | 4.698 | 5,685,544 | -0.05(-1.03%) |
Sep 26, 2023 | 4.737 | 4.835 | 4.737 | 4.747 | 7,424,870 | -0.01(-0.21%) |
Sep 25, 2023 | 4.737 | 4.776 | 4.737 | 4.757 | 6,385,219 | -0.02(-0.41%) |
Sep 22, 2023 | 4.864 | 4.894 | 4.767 | 4.776 | 4,515,255 | -0.02(-0.41%) |
Sep 21, 2023 | 4.796 | 4.869 | 4.786 | 4.796 | 5,250,670 | -0.19(-3.73%) |
Sep 20, 2023 | 4.972 | 5.055 | 4.972 | 4.982 | 3,573,545 | +0.07(+1.39%) |
Sep 19, 2023 | 5.001 | 5.030 | 4.884 | 4.913 | 7,471,812 | -0.11(-2.14%) |
Sep 18, 2023 | 5.128 | 5.128 | 5.011 | 5.021 | 4,613,640 | -0.10(-1.91%) |
Sep 15, 2023 | 5.157 | 5.167 | 5.109 | 5.118 | 5,029,622 | -0.03(-0.57%) |
Sep 14, 2023 | 5.109 | 5.167 | 5.074 | 5.148 | 9,097,617 | +0.13(+2.53%) |
Sep 13, 2023 | 5.060 | 5.109 | 5.021 | 5.021 | 8,604,326 | -0.03(-0.58%) |
Sep 12, 2023 | 4.972 | 5.060 | 4.962 | 5.050 | 3,941,036 | +0.02(+0.39%) |
Sep 11, 2023 | 5.021 | 5.050 | 4.977 | 5.030 | 5,968,121 | +0.11(+2.18%) |
Sep 08, 2023 | 4.874 | 4.962 | 4.864 | 4.923 | 7,860,782 | +0.06(+1.20%) |
Sep 07, 2023 | 4.903 | 4.962 | 4.816 | 4.864 | 4,601,775 | -0.09(-1.78%) |
Sep 06, 2023 | 5.021 | 5.079 | 4.942 | 4.952 | 10,125,022 | -0.07(-1.36%) |
Sep 05, 2023 | 5.040 | 5.060 | 4.991 | 5.021 | 6,304,041 | -0.11(-2.10%) |
Sep 01, 2023 | 5.216 | 5.231 | 5.089 | 5.128 | 4,367,739 | +0.04(+0.77%) |
Aug 31, 2023 | 5.138 | 5.148 | 5.050 | 5.089 | 5,204,781 | -0.07(-1.33%) |
Aug 30, 2023 | 5.196 | 5.206 | 5.138 | 5.157 | 6,776,636 | +0.02(+0.38%) |
Aug 29, 2023 | 5.021 | 5.148 | 5.021 | 5.138 | 5,550,149 | +0.11(+2.14%) |
Aug 28, 2023 | 4.962 | 5.040 | 4.923 | 5.030 | 9,525,896 | +0.11(+2.18%) |
Aug 25, 2023 | 4.923 | 4.962 | 4.884 | 4.923 | 4,938,251 | +0.00(+0.00%) |
Aug 24, 2023 | 4.933 | 4.980 | 4.894 | 4.923 | 9,712,592 | -0.11(-2.14%) |
Aug 23, 2023 | 4.923 | 5.079 | 4.923 | 5.030 | 5,706,598 | +0.09(+1.78%) |
Aug 22, 2023 | 4.923 | 4.962 | 4.903 | 4.942 | 4,663,109 | +0.12(+2.43%) |
Aug 21, 2023 | 4.835 | 4.884 | 4.796 | 4.825 | 4,107,961 | -0.06(-1.24%) |
Aug 18, 2023 | 4.847 | 4.905 | 4.819 | 4.886 | 5,920,772 | -0.01(-0.20%) |
Aug 17, 2023 | 4.991 | 5.011 | 4.876 | 4.895 | 4,935,406 | -0.02(-0.39%) |
Aug 16, 2023 | 4.915 | 5.025 | 4.915 | 4.915 | 12,038,459 | -0.01(-0.19%) |
Aug 15, 2023 | 4.934 | 4.972 | 4.905 | 4.924 | 9,301,738 | -0.05(-0.97%) |
Aug 14, 2023 | 4.972 | 4.996 | 4.895 | 4.972 | 10,973,672 | +0.00(+0.00%) |
Aug 11, 2023 | 5.030 | 5.068 | 4.953 | 4.972 | 8,795,640 | -0.08(-1.52%) |
Aug 10, 2023 | 5.087 | 5.135 | 5.039 | 5.049 | 9,192,576 | +0.04(+0.77%) |
Aug 09, 2023 | 5.135 | 5.164 | 5.001 | 5.011 | 10,834,561 | -0.22(-4.22%) |
Aug 08, 2023 | 5.250 | 5.279 | 5.193 | 5.231 | 15,752,975 | -0.14(-2.68%) |
Aug 07, 2023 | 5.414 | 5.414 | 5.332 | 5.375 | 16,543,748 | -0.12(-2.27%) |
Aug 04, 2023 | 5.625 | 5.663 | 5.481 | 5.500 | 18,012,368 | -0.01(-0.17%) |
Aug 03, 2023 | 5.663 | 5.706 | 5.500 | 5.510 | 13,195,271 | -0.18(-3.20%) |
Aug 02, 2023 | 5.759 | 5.769 | 5.634 | 5.692 | 4,625,020 | -0.11(-1.82%) |
Aug 01, 2023 | 5.826 | 5.870 | 5.793 | 5.798 | 4,656,835 | -0.11(-1.79%) |
Jul 31, 2023 | 5.769 | 5.913 | 5.769 | 5.903 | 5,668,466 | +0.18(+3.19%) |
Jul 28, 2023 | 5.673 | 5.774 | 5.634 | 5.721 | 4,507,758 | -0.01(-0.17%) |
Jul 27, 2023 | 5.798 | 5.807 | 5.721 | 5.730 | 5,429,314 | -0.13(-2.29%) |
Jul 26, 2023 | 5.865 | 5.908 | 5.807 | 5.865 | 6,641,283 | +0.04(+0.66%) |
Jul 25, 2023 | 5.807 | 5.894 | 5.788 | 5.826 | 11,450,566 | +0.16(+2.88%) |
Jul 24, 2023 | 5.490 | 5.682 | 5.476 | 5.663 | 7,470,511 | +0.23(+4.24%) |
Jul 21, 2023 | 5.442 | 5.462 | 5.385 | 5.433 | 4,463,365 | -0.05(-0.88%) |
Jul 20, 2023 | 5.519 | 5.577 | 5.471 | 5.481 | 3,731,039 | +0.03(+0.53%) |
Jul 19, 2023 | 5.452 | 5.490 | 5.366 | 5.452 | 4,470,705 | -0.01(-0.18%) |
Jul 18, 2023 | 5.423 | 5.519 | 5.394 | 5.462 | 4,056,293 | +0.03(+0.53%) |
Jul 17, 2023 | 5.337 | 5.442 | 5.241 | 5.433 | 3,877,279 | +0.03(+0.53%) |
Jul 14, 2023 | 5.452 | 5.462 | 5.357 | 5.404 | 3,716,089 | -0.06(-1.05%) |
Jul 13, 2023 | 5.433 | 5.510 | 5.414 | 5.462 | 5,668,314 | +0.13(+2.52%) |
Jul 12, 2023 | 5.327 | 5.390 | 5.318 | 5.327 | 8,713,111 | +0.13(+2.59%) |
Jul 11, 2023 | 5.135 | 5.193 | 5.092 | 5.193 | 5,327,352 | +0.05(+0.93%) |
Jul 10, 2023 | 5.097 | 5.154 | 5.097 | 5.145 | 4,862,242 | +0.00(+0.00%) |
Jul 07, 2023 | 5.030 | 5.212 | 5.025 | 5.145 | 9,322,241 | +0.20(+4.08%) |
Jul 06, 2023 | 5.001 | 5.049 | 4.886 | 4.943 | 12,286,924 | -0.12(-2.46%) |
Jul 05, 2023 | 5.087 | 5.116 | 5.039 | 5.068 | 6,918,715 | -0.07(-1.31%) |
Jul 03, 2023 | 5.116 | 5.222 | 5.092 | 5.135 | 4,210,615 | +0.12(+2.49%) |
Jun 30, 2023 | 5.011 | 5.035 | 4.972 | 5.011 | 4,353,142 | +0.01(+0.19%) |
Jun 29, 2023 | 4.943 | 5.001 | 4.943 | 5.001 | 4,061,297 | +0.06(+1.17%) |
Jun 28, 2023 | 5.059 | 5.073 | 4.915 | 4.943 | 6,853,592 | -0.13(-2.65%) |
Jun 27, 2023 | 5.135 | 5.140 | 5.039 | 5.078 | 3,914,058 | +0.00(+0.00%) |
Jun 26, 2023 | 5.039 | 5.106 | 5.039 | 5.078 | 3,510,064 | +0.06(+1.15%) |
Jun 23, 2023 | 4.982 | 5.059 | 4.953 | 5.020 | 3,199,584 | -0.02(-0.38%) |
Jun 22, 2023 | 5.116 | 5.116 | 4.991 | 5.039 | 5,238,387 | -0.09(-1.69%) |
Jun 21, 2023 | 5.087 | 5.154 | 5.073 | 5.126 | 4,255,141 | +0.00(+0.00%) |
Jun 20, 2023 | 5.154 | 5.183 | 5.078 | 5.126 | 6,284,272 | -0.01(-0.19%) |
Jun 16, 2023 | 5.068 | 5.166 | 5.049 | 5.135 | 7,061,029 | -0.02(-0.37%) |
Jun 15, 2023 | 5.183 | 5.193 | 5.097 | 5.154 | 6,846,954 | +0.50(+10.74%) |
May 08, 2023 | 4.730 | 4.744 | 4.636 | 4.655 | 5,516,207 | -0.02(-0.40%) |
May 05, 2023 | 4.514 | 4.692 | 4.457 | 4.674 | 13,342,008 | +0.25(+5.74%) |
May 04, 2023 | 4.617 | 4.645 | 4.420 | 4.420 | 8,833,318 | -0.19(-4.08%) |
May 03, 2023 | 4.504 | 4.664 | 4.401 | 4.608 | 8,647,884 | +0.08(+1.66%) |
May 02, 2023 | 4.664 | 4.664 | 4.469 | 4.533 | 7,320,035 | -0.07(-1.43%) |
May 01, 2023 | 4.674 | 4.725 | 4.589 | 4.598 | 1,470,505 | -0.09(-2.00%) |
Apr 28, 2023 | 4.561 | 4.721 | 4.547 | 4.692 | 4,851,679 | +0.12(+2.67%) |
Apr 27, 2023 | 4.495 | 4.598 | 4.457 | 4.570 | 5,716,411 | +0.13(+2.97%) |
Apr 26, 2023 | 4.523 | 4.523 | 4.439 | 4.439 | 4,889,326 | -0.02(-0.42%) |
Apr 25, 2023 | 4.523 | 4.523 | 4.420 | 4.457 | 7,471,107 | -0.20(-4.24%) |
Apr 24, 2023 | 4.617 | 4.692 | 4.580 | 4.655 | 4,338,187 | +0.01(+0.20%) |
Apr 21, 2023 | 4.739 | 4.786 | 4.551 | 4.645 | 3,330,335 | -0.13(-2.76%) |
Apr 20, 2023 | 4.721 | 4.824 | 4.711 | 4.777 | 6,207,874 | +0.08(+1.60%) |
Apr 19, 2023 | 4.758 | 4.768 | 4.645 | 4.702 | 4,712,448 | -0.20(-4.03%) |
Apr 18, 2023 | 4.852 | 4.942 | 4.848 | 4.899 | 5,568,270 | -0.04(-0.76%) |
Apr 17, 2023 | 5.031 | 5.040 | 4.918 | 4.937 | 5,952,608 | -0.06(-1.13%) |
Apr 14, 2023 | 4.843 | 4.993 | 4.843 | 4.993 | 11,530,208 | +0.07(+1.34%) |
Apr 13, 2023 | 4.862 | 4.946 | 4.852 | 4.927 | 9,044,563 | +0.07(+1.35%) |
Apr 12, 2023 | 4.880 | 4.927 | 4.829 | 4.862 | 7,568,840 | +0.04(+0.78%) |
Apr 11, 2023 | 4.768 | 4.890 | 4.754 | 4.824 | 8,611,766 | +0.28(+6.21%) |
Apr 10, 2023 | 4.495 | 4.589 | 4.476 | 4.542 | 9,140,276 | +0.12(+2.77%) |
Apr 06, 2023 | 4.429 | 4.434 | 4.359 | 4.420 | 6,369,361 | -0.03(-0.63%) |
Apr 05, 2023 | 4.476 | 4.551 | 4.410 | 4.448 | 8,267,829 | -0.11(-2.47%) |
Apr 04, 2023 | 4.674 | 4.683 | 4.561 | 4.561 | 8,349,291 | -0.12(-2.61%) |
Apr 03, 2023 | 4.608 | 4.721 | 4.608 | 4.683 | 5,219,937 | +0.05(+1.01%) |
Mar 31, 2023 | 4.768 | 4.796 | 4.636 | 4.636 | 8,015,415 | -0.03(-0.60%) |
Mar 30, 2023 | 4.617 | 4.683 | 4.523 | 4.664 | 8,510,837 | +0.18(+3.98%) |
Mar 29, 2023 | 4.504 | 4.542 | 4.429 | 4.486 | 6,139,771 | +0.01(+0.21%) |
Mar 28, 2023 | 4.467 | 4.523 | 4.457 | 4.476 | 5,013,716 | +0.06(+1.28%) |
Mar 27, 2023 | 4.420 | 4.434 | 4.363 | 4.420 | 4,317,655 | +0.03(+0.64%) |
Mar 24, 2023 | 4.279 | 4.401 | 4.241 | 4.391 | 7,122,446 | +0.12(+2.86%) |
Mar 23, 2023 | 4.439 | 4.457 | 4.232 | 4.269 | 11,243,649 | -0.09(-2.16%) |
Mar 22, 2023 | 4.288 | 4.462 | 4.260 | 4.363 | 9,377,923 | +0.03(+0.66%) |
Mar 21, 2023 | 4.361 | 4.375 | 4.290 | 4.335 | 6,717,596 | +0.04(+1.04%) |
Mar 20, 2023 | 4.308 | 4.339 | 4.263 | 4.290 | 6,917,312 | +0.03(+0.63%) |
Mar 17, 2023 | 4.344 | 4.370 | 4.254 | 4.263 | 14,741,566 | -0.13(-3.06%) |
Mar 16, 2023 | 4.290 | 4.415 | 4.250 | 4.397 | 10,374,767 | +0.10(+2.29%) |
Mar 15, 2023 | 4.451 | 4.451 | 4.214 | 4.299 | 20,249,158 | -0.28(-6.11%) |
Mar 14, 2023 | 4.614 | 4.650 | 4.561 | 4.578 | 10,804,055 | +0.07(+1.58%) |
Mar 13, 2023 | 4.578 | 4.614 | 4.498 | 4.507 | 8,616,528 | -0.09(-1.93%) |
Mar 10, 2023 | 4.703 | 4.752 | 4.587 | 4.596 | 7,367,917 | -0.13(-2.82%) |
Mar 09, 2023 | 4.907 | 4.947 | 4.721 | 4.730 | 11,988,724 | -0.23(-4.66%) |
Mar 08, 2023 | 4.916 | 5.012 | 4.907 | 4.961 | 5,887,487 | +0.15(+3.14%) |
Mar 07, 2023 | 4.970 | 4.979 | 4.792 | 4.810 | 8,450,940 | -0.08(-1.64%) |
Mar 06, 2023 | 4.979 | 4.992 | 4.872 | 4.890 | 9,923,158 | -0.13(-2.65%) |
Mar 03, 2023 | 5.112 | 5.121 | 5.005 | 5.023 | 6,502,472 | -0.02(-0.35%) |
Mar 02, 2023 | 5.023 | 5.081 | 4.970 | 5.041 | 10,298,726 | -0.02(-0.35%) |
Mar 01, 2023 | 4.979 | 5.130 | 4.934 | 5.059 | 17,067,068 | +0.20(+4.02%) |
Feb 28, 2023 | 4.872 | 4.916 | 4.841 | 4.863 | 10,248,708 | +0.03(+0.55%) |
Feb 27, 2023 | 4.845 | 4.899 | 4.827 | 4.836 | 7,945,230 | +0.02(+0.37%) |
Feb 24, 2023 | 4.899 | 4.916 | 4.765 | 4.819 | 9,634,430 | -0.12(-2.52%) |
Feb 23, 2023 | 4.952 | 5.019 | 4.831 | 4.943 | 7,522,959 | +0.09(+1.83%) |
Feb 22, 2023 | 4.836 | 4.925 | 4.765 | 4.854 | 12,918,067 | +0.04(+0.74%) |
Feb 21, 2023 | 4.934 | 4.987 | 4.801 | 4.819 | 4,565,510 | -0.11(-2.17%) |
Feb 17, 2023 | 4.907 | 4.943 | 4.863 | 4.925 | 7,560,303 | -0.01(-0.18%) |
Feb 16, 2023 | 4.934 | 5.005 | 4.899 | 4.934 | 9,395,200 | +0.07(+1.46%) |
Feb 15, 2023 | 4.890 | 4.925 | 4.810 | 4.863 | 9,790,128 | -0.07(-1.44%) |
Feb 14, 2023 | 4.925 | 5.011 | 4.890 | 4.934 | 11,075,613 | +0.00(+0.00%) |
Feb 13, 2023 | 4.783 | 4.943 | 4.770 | 4.934 | 8,783,074 | +0.09(+1.83%) |
Feb 10, 2023 | 4.863 | 4.907 | 4.792 | 4.845 | 11,894,330 | -0.01(-0.18%) |
Feb 09, 2023 | 5.005 | 5.023 | 4.845 | 4.854 | 22,209,046 | -0.48(-9.00%) |
Feb 08, 2023 | 5.334 | 5.383 | 5.275 | 5.334 | 6,446,950 | -0.02(-0.33%) |
Feb 07, 2023 | 5.379 | 5.445 | 5.334 | 5.352 | 7,473,904 | +0.02(+0.33%) |
Feb 06, 2023 | 5.236 | 5.334 | 5.210 | 5.334 | 10,429,040 | -0.07(-1.32%) |
Feb 03, 2023 | 5.441 | 5.507 | 5.379 | 5.405 | 8,201,512 | -0.04(-0.65%) |
Feb 02, 2023 | 5.601 | 5.623 | 5.410 | 5.441 | 11,803,261 | -0.25(-4.38%) |
Feb 01, 2023 | 5.619 | 5.708 | 5.521 | 5.690 | 8,548,186 | -0.09(-1.54%) |
Jan 31, 2023 | 5.788 | 5.825 | 5.734 | 5.779 | 8,668,607 | +0.14(+2.52%) |
Jan 30, 2023 | 5.610 | 5.708 | 5.610 | 5.636 | 6,738,690 | -0.01(-0.16%) |
Jan 27, 2023 | 5.770 | 5.796 | 5.614 | 5.645 | 7,802,823 | -0.18(-3.05%) |
Jan 26, 2023 | 5.743 | 5.823 | 5.681 | 5.823 | 9,718,538 | +0.14(+2.50%) |
Jan 25, 2023 | 5.565 | 5.694 | 5.556 | 5.681 | 7,265,750 | +0.06(+1.11%) |
Jan 24, 2023 | 5.619 | 5.641 | 5.556 | 5.619 | 7,278,642 | +0.03(+0.48%) |
Jan 23, 2023 | 5.690 | 5.716 | 5.570 | 5.592 | 6,942,218 | -0.12(-2.02%) |
Jan 20, 2023 | 5.708 | 5.734 | 5.672 | 5.708 | 7,359,653 | -0.04(-0.77%) |
Jan 19, 2023 | 5.770 | 5.814 | 5.699 | 5.752 | 7,601,053 | +0.01(+0.15%) |
Jan 18, 2023 | 5.859 | 5.916 | 5.734 | 5.743 | 13,911,239 | +0.11(+1.89%) |
Jan 17, 2023 | 5.645 | 5.761 | 5.610 | 5.636 | 16,983,628 | -0.04(-0.78%) |
Jan 13, 2023 | 5.654 | 5.699 | 5.619 | 5.681 | 8,679,948 | +0.04(+0.63%) |
Jan 12, 2023 | 5.592 | 5.681 | 5.539 | 5.645 | 11,767,477 | +0.07(+1.28%) |
Jan 11, 2023 | 5.343 | 5.588 | 5.334 | 5.574 | 24,108,308 | +0.12(+2.12%) |
Jan 10, 2023 | 5.316 | 5.521 | 5.263 | 5.459 | 37,828,944 | +0.23(+4.42%) |
Jan 09, 2023 | 5.174 | 5.316 | 5.152 | 5.227 | 9,403,597 | +0.05(+1.03%) |
Jan 06, 2023 | 5.192 | 5.250 | 5.139 | 5.174 | 10,750,485 | +0.16(+3.19%) |
Jan 05, 2023 | 4.872 | 5.067 | 4.863 | 5.014 | 10,753,870 | +0.19(+3.87%) |
Jan 04, 2023 | 4.801 | 4.845 | 4.747 | 4.827 | 12,233,709 | -0.01(-0.18%) |