Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.280 | 4.374 | 4.280 | 4.359 | 3,885,381 | +0.03(+0.68%) |
Mar 27, 2024 | 4.211 | 4.369 | 4.201 | 4.329 | 5,683,677 | +0.12(+2.81%) |
Mar 26, 2024 | 4.221 | 4.246 | 4.181 | 4.211 | 5,260,005 | -0.03(-0.70%) |
Mar 25, 2024 | 4.231 | 4.280 | 4.211 | 4.240 | 3,337,139 | +0.00(+0.00%) |
Mar 22, 2024 | 4.280 | 4.300 | 4.231 | 4.240 | 2,680,022 | -0.10(-2.27%) |
Mar 21, 2024 | 4.290 | 4.369 | 4.270 | 4.339 | 7,600,762 | +0.04(+0.92%) |
Mar 20, 2024 | 4.201 | 4.309 | 4.191 | 4.300 | 6,871,372 | +0.09(+2.11%) |
Mar 19, 2024 | 4.191 | 4.240 | 4.191 | 4.211 | 5,175,030 | +0.04(+0.95%) |
Mar 18, 2024 | 4.122 | 4.201 | 4.078 | 4.171 | 6,951,181 | +0.07(+1.68%) |
Mar 15, 2024 | 4.142 | 4.176 | 4.053 | 4.102 | 10,647,682 | -0.08(-1.89%) |
Mar 14, 2024 | 4.369 | 4.378 | 4.154 | 4.181 | 12,697,461 | -0.15(-3.42%) |
Mar 13, 2024 | 4.231 | 4.378 | 4.230 | 4.329 | 7,613,910 | +0.11(+2.57%) |
Mar 12, 2024 | 4.221 | 4.275 | 4.192 | 4.221 | 8,563,543 | +0.04(+0.94%) |
Mar 11, 2024 | 4.181 | 4.240 | 4.147 | 4.181 | 8,140,036 | +0.00(+0.00%) |
Mar 08, 2024 | 4.162 | 4.181 | 4.142 | 4.181 | 7,206,963 | +0.00(+0.00%) |
Mar 07, 2024 | 4.231 | 4.240 | 4.171 | 4.181 | 4,018,116 | -0.06(-1.40%) |
Mar 06, 2024 | 4.309 | 4.334 | 4.211 | 4.240 | 9,503,162 | -0.03(-0.69%) |
Mar 05, 2024 | 4.309 | 4.334 | 4.260 | 4.270 | 7,388,101 | -0.07(-1.59%) |
Mar 04, 2024 | 4.369 | 4.415 | 4.339 | 4.339 | 4,564,243 | -0.07(-1.57%) |
Mar 01, 2024 | 4.388 | 4.408 | 4.349 | 4.408 | 13,643,050 | +0.18(+4.18%) |
Feb 29, 2024 | 4.221 | 4.251 | 4.185 | 4.231 | 4,071,168 | +0.01(+0.23%) |
Feb 28, 2024 | 4.241 | 4.259 | 4.182 | 4.221 | 5,420,153 | -0.05(-1.15%) |
Feb 27, 2024 | 4.241 | 4.295 | 4.217 | 4.271 | 4,835,268 | +0.11(+2.59%) |
Feb 26, 2024 | 4.153 | 4.192 | 4.123 | 4.163 | 5,680,360 | -0.04(-0.93%) |
Feb 23, 2024 | 4.241 | 4.256 | 4.182 | 4.202 | 4,885,848 | -0.05(-1.15%) |
Feb 22, 2024 | 4.300 | 4.325 | 4.241 | 4.251 | 7,122,854 | -0.05(-1.14%) |
Feb 21, 2024 | 4.300 | 4.369 | 4.251 | 4.300 | 15,309,302 | +0.07(+1.62%) |
Feb 20, 2024 | 4.192 | 4.251 | 4.168 | 4.231 | 7,847,060 | +0.07(+1.65%) |
Feb 16, 2024 | 4.123 | 4.212 | 4.123 | 4.163 | 11,191,105 | +0.08(+1.92%) |
Feb 15, 2024 | 4.094 | 4.148 | 4.064 | 4.084 | 6,647,139 | +0.01(+0.24%) |
Feb 14, 2024 | 4.084 | 4.149 | 4.055 | 4.074 | 6,861,048 | +0.02(+0.48%) |
Feb 13, 2024 | 4.153 | 4.162 | 4.035 | 4.055 | 3,769,122 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.226 | 4.158 | 4.202 | 1,719,669 | +0.05(+1.18%) |
Feb 09, 2024 | 4.192 | 4.202 | 4.133 | 4.153 | 4,062,985 | -0.03(-0.70%) |
Feb 08, 2024 | 4.280 | 4.280 | 4.172 | 4.182 | 4,071,646 | -0.12(-2.74%) |
Feb 07, 2024 | 4.300 | 4.320 | 4.280 | 4.300 | 3,789,376 | -0.01(-0.23%) |
Feb 06, 2024 | 4.212 | 4.329 | 4.202 | 4.310 | 4,867,595 | +0.11(+2.57%) |
Feb 05, 2024 | 4.212 | 4.221 | 4.128 | 4.202 | 4,997,989 | -0.04(-0.93%) |
Feb 02, 2024 | 4.221 | 4.261 | 4.192 | 4.241 | 4,993,002 | +0.06(+1.41%) |
Feb 01, 2024 | 4.182 | 4.221 | 4.163 | 4.182 | 5,894,645 | +0.03(+0.71%) |
Jan 31, 2024 | 4.221 | 4.251 | 4.153 | 4.153 | 7,666,816 | -0.05(-1.17%) |
Jan 30, 2024 | 4.192 | 4.231 | 4.133 | 4.202 | 4,441,108 | -0.02(-0.47%) |
Jan 29, 2024 | 4.320 | 4.329 | 4.212 | 4.221 | 6,169,777 | -0.14(-3.15%) |
Jan 26, 2024 | 4.359 | 4.369 | 4.329 | 4.359 | 4,270,530 | +0.01(+0.23%) |
Jan 25, 2024 | 4.310 | 4.369 | 4.271 | 4.349 | 6,181,224 | +0.02(+0.45%) |
Jan 24, 2024 | 4.359 | 4.369 | 4.300 | 4.329 | 5,242,230 | +0.13(+3.04%) |
Jan 23, 2024 | 4.182 | 4.221 | 4.163 | 4.202 | 4,078,176 | +0.09(+2.15%) |
Jan 22, 2024 | 4.143 | 4.192 | 4.084 | 4.114 | 5,502,286 | -0.10(-2.33%) |
Jan 19, 2024 | 4.163 | 4.231 | 4.148 | 4.212 | 7,154,806 | +0.05(+1.18%) |
Jan 18, 2024 | 4.133 | 4.192 | 4.074 | 4.163 | 7,426,808 | +0.05(+1.19%) |
Jan 17, 2024 | 4.114 | 4.143 | 4.084 | 4.114 | 4,830,531 | -0.01(-0.24%) |
Jan 16, 2024 | 4.221 | 4.212 | 4.104 | 4.123 | 5,363,987 | -0.21(-4.76%) |
Jan 12, 2024 | 4.359 | 4.388 | 4.310 | 4.329 | 3,887,049 | +0.04(+0.92%) |
Jan 11, 2024 | 4.320 | 4.320 | 4.271 | 4.290 | 5,809,242 | -0.03(-0.68%) |
Jan 10, 2024 | 4.339 | 4.349 | 4.271 | 4.320 | 10,750,617 | -0.12(-2.65%) |
Jan 09, 2024 | 4.644 | 4.663 | 4.437 | 4.437 | 10,069,737 | -0.29(-6.22%) |
Jan 08, 2024 | 4.693 | 4.768 | 4.655 | 4.732 | 6,805,245 | +0.07(+1.47%) |
Jan 05, 2024 | 4.624 | 4.683 | 4.624 | 4.663 | 4,459,843 | +0.03(+0.64%) |
Jan 04, 2024 | 4.653 | 4.673 | 4.614 | 4.634 | 3,525,256 | -0.04(-0.84%) |
Jan 03, 2024 | 4.693 | 4.712 | 4.653 | 4.673 | 4,098,896 | -0.04(-0.83%) |
Jan 02, 2024 | 4.761 | 4.811 | 4.693 | 4.712 | 5,010,640 | -0.05(-1.03%) |
Dec 29, 2023 | 4.771 | 4.771 | 4.722 | 4.761 | 3,100,219 | -0.05(-1.02%) |
Dec 28, 2023 | 4.791 | 4.835 | 4.782 | 4.811 | 4,132,397 | +0.02(+0.41%) |
Dec 27, 2023 | 4.801 | 4.830 | 4.786 | 4.791 | 3,126,270 | -0.03(-0.61%) |
Dec 26, 2023 | 4.811 | 4.830 | 4.801 | 4.820 | 2,039,491 | +0.04(+0.82%) |
Dec 22, 2023 | 4.781 | 4.811 | 4.752 | 4.781 | 2,973,191 | +0.06(+1.25%) |
Dec 21, 2023 | 4.693 | 4.732 | 4.683 | 4.722 | 3,587,426 | +0.16(+3.44%) |
Dec 20, 2023 | 4.663 | 4.703 | 4.565 | 4.565 | 6,595,878 | -0.07(-1.48%) |
Dec 19, 2023 | 4.712 | 4.752 | 4.624 | 4.634 | 6,486,817 | -0.11(-2.28%) |
Dec 18, 2023 | 4.742 | 4.830 | 4.722 | 4.742 | 8,154,499 | +0.10(+2.11%) |
Dec 15, 2023 | 4.683 | 4.703 | 4.644 | 4.644 | 10,093,296 | -0.06(-1.25%) |
Dec 14, 2023 | 4.644 | 4.732 | 4.644 | 4.703 | 4,668,896 | +0.09(+1.91%) |
Dec 13, 2023 | 4.496 | 4.624 | 4.462 | 4.614 | 4,808,698 | +0.14(+3.07%) |
Dec 12, 2023 | 4.506 | 4.516 | 4.447 | 4.477 | 3,951,435 | -0.01(-0.22%) |
Dec 11, 2023 | 4.457 | 4.506 | 4.457 | 4.487 | 2,574,906 | +0.01(+0.22%) |
Dec 08, 2023 | 4.408 | 4.526 | 4.408 | 4.477 | 3,323,484 | +0.01(+0.22%) |
Dec 07, 2023 | 4.516 | 4.516 | 4.457 | 4.467 | 4,863,280 | +0.00(+0.00%) |
Dec 06, 2023 | 4.516 | 4.526 | 4.447 | 4.467 | 8,225,581 | +0.03(+0.66%) |
Dec 05, 2023 | 4.398 | 4.457 | 4.369 | 4.437 | 5,030,707 | +0.05(+1.12%) |
Dec 04, 2023 | 4.428 | 4.428 | 4.369 | 4.388 | 13,101,117 | -0.08(-1.76%) |
Dec 01, 2023 | 4.359 | 4.536 | 4.349 | 4.467 | 8,141,217 | +0.09(+2.02%) |
Nov 30, 2023 | 4.418 | 4.418 | 4.349 | 4.379 | 12,016,388 | -0.09(-1.98%) |
Nov 29, 2023 | 4.496 | 4.506 | 4.458 | 4.467 | 6,329,293 | -0.05(-1.09%) |
Nov 28, 2023 | 4.457 | 4.565 | 4.437 | 4.516 | 7,227,130 | +0.08(+1.77%) |
Nov 27, 2023 | 4.506 | 4.516 | 4.437 | 4.437 | 4,715,152 | -0.09(-1.95%) |
Nov 24, 2023 | 4.555 | 4.560 | 4.508 | 4.526 | 3,126,609 | -0.14(-2.95%) |
Nov 22, 2023 | 4.722 | 4.732 | 4.653 | 4.663 | 3,309,581 | -0.04(-0.84%) |
Nov 21, 2023 | 4.712 | 4.742 | 4.693 | 4.703 | 5,491,415 | +0.05(+1.05%) |
Nov 20, 2023 | 4.712 | 4.742 | 4.634 | 4.653 | 6,373,727 | -0.18(-3.76%) |
Nov 17, 2023 | 4.787 | 4.864 | 4.787 | 4.835 | 7,908,946 | +0.03(+0.60%) |
Nov 16, 2023 | 4.778 | 4.835 | 4.754 | 4.807 | 5,010,075 | +0.04(+0.81%) |
Nov 15, 2023 | 4.778 | 4.816 | 4.758 | 4.768 | 2,616,460 | -0.02(-0.40%) |
Nov 14, 2023 | 4.768 | 4.835 | 4.768 | 4.787 | 6,571,517 | +0.17(+3.76%) |
Nov 13, 2023 | 4.643 | 4.662 | 4.585 | 4.614 | 8,123,423 | -0.03(-0.62%) |
Nov 10, 2023 | 4.537 | 4.662 | 4.522 | 4.643 | 9,865,118 | +0.21(+4.78%) |
Nov 09, 2023 | 4.498 | 4.537 | 4.392 | 4.431 | 6,286,312 | -0.02(-0.43%) |
Nov 08, 2023 | 4.489 | 4.522 | 4.441 | 4.450 | 5,796,049 | -0.07(-1.49%) |
Nov 07, 2023 | 4.595 | 4.624 | 4.484 | 4.518 | 8,221,116 | -0.01(-0.21%) |
Nov 06, 2023 | 4.508 | 4.604 | 4.503 | 4.527 | 5,345,584 | +0.03(+0.64%) |
Nov 03, 2023 | 4.469 | 4.518 | 4.450 | 4.498 | 7,119,943 | +0.08(+1.74%) |
Nov 02, 2023 | 4.325 | 4.431 | 4.325 | 4.421 | 3,491,075 | +0.13(+3.15%) |
Nov 01, 2023 | 4.229 | 4.306 | 4.195 | 4.286 | 6,669,099 | +0.11(+2.53%) |
Oct 31, 2023 | 4.171 | 4.219 | 4.161 | 4.180 | 4,999,002 | +0.00(+0.00%) |
Oct 30, 2023 | 4.238 | 4.272 | 4.147 | 4.180 | 5,867,265 | -0.02(-0.46%) |
Oct 27, 2023 | 4.306 | 4.315 | 4.200 | 4.200 | 5,585,848 | -0.02(-0.46%) |
Oct 26, 2023 | 4.142 | 4.229 | 4.137 | 4.219 | 5,301,086 | +0.09(+2.10%) |
Oct 25, 2023 | 4.161 | 4.161 | 4.089 | 4.132 | 5,539,556 | -0.02(-0.46%) |
Oct 24, 2023 | 4.180 | 4.209 | 4.142 | 4.152 | 4,555,538 | -0.03(-0.69%) |
Oct 23, 2023 | 4.094 | 4.219 | 4.084 | 4.180 | 6,327,059 | +0.08(+1.88%) |
Oct 20, 2023 | 4.094 | 4.123 | 4.046 | 4.103 | 4,788,208 | -0.03(-0.70%) |
Oct 19, 2023 | 4.132 | 4.190 | 4.113 | 4.132 | 4,412,443 | +0.01(+0.23%) |
Oct 18, 2023 | 4.238 | 4.238 | 4.113 | 4.123 | 7,848,653 | -0.15(-3.60%) |
Oct 17, 2023 | 4.229 | 4.330 | 4.224 | 4.277 | 4,007,295 | -0.05(-1.11%) |
Oct 16, 2023 | 4.306 | 4.354 | 4.277 | 4.325 | 3,797,566 | +0.08(+1.81%) |
Oct 13, 2023 | 4.200 | 4.267 | 4.200 | 4.248 | 14,569,716 | +0.07(+1.61%) |
Oct 12, 2023 | 4.286 | 4.286 | 4.152 | 4.180 | 3,870,001 | -0.10(-2.25%) |
Oct 11, 2023 | 4.325 | 4.326 | 4.248 | 4.277 | 3,506,552 | -0.01(-0.22%) |
Oct 10, 2023 | 4.258 | 4.306 | 4.229 | 4.286 | 4,060,919 | +0.07(+1.60%) |
Oct 09, 2023 | 4.152 | 4.229 | 4.142 | 4.219 | 4,130,346 | -0.01(-0.23%) |
Oct 06, 2023 | 4.152 | 4.238 | 4.142 | 4.229 | 7,018,549 | +0.02(+0.46%) |
Oct 05, 2023 | 4.258 | 4.277 | 4.171 | 4.209 | 4,907,773 | -0.08(-1.80%) |
Oct 04, 2023 | 4.363 | 4.363 | 4.258 | 4.286 | 6,863,128 | -0.04(-0.89%) |
Oct 03, 2023 | 4.450 | 4.496 | 4.282 | 4.325 | 6,832,216 | -0.15(-3.44%) |
Oct 02, 2023 | 4.575 | 4.595 | 4.460 | 4.479 | 4,164,818 | -0.12(-2.52%) |
Sep 29, 2023 | 4.662 | 4.672 | 4.580 | 4.595 | 7,867,421 | -0.04(-0.83%) |
Sep 28, 2023 | 4.624 | 4.672 | 4.595 | 4.633 | 7,825,308 | +0.00(+0.00%) |
Sep 27, 2023 | 4.681 | 4.720 | 4.624 | 4.633 | 5,765,426 | -0.05(-1.03%) |
Sep 26, 2023 | 4.672 | 4.768 | 4.672 | 4.681 | 7,529,190 | -0.01(-0.21%) |
Sep 25, 2023 | 4.672 | 4.710 | 4.672 | 4.691 | 6,474,932 | -0.02(-0.41%) |
Sep 22, 2023 | 4.797 | 4.826 | 4.701 | 4.710 | 4,578,695 | -0.02(-0.41%) |
Sep 21, 2023 | 4.730 | 4.802 | 4.720 | 4.730 | 5,324,441 | -0.18(-3.73%) |
Sep 20, 2023 | 4.903 | 4.985 | 4.903 | 4.913 | 3,623,753 | +0.07(+1.39%) |
Sep 19, 2023 | 4.932 | 4.961 | 4.816 | 4.845 | 7,576,790 | -0.11(-2.14%) |
Sep 18, 2023 | 5.057 | 5.057 | 4.941 | 4.951 | 4,678,462 | -0.10(-1.91%) |
Sep 15, 2023 | 5.086 | 5.096 | 5.038 | 5.047 | 5,100,288 | -0.03(-0.57%) |
Sep 14, 2023 | 5.038 | 5.096 | 5.004 | 5.076 | 9,225,438 | +0.13(+2.53%) |
Sep 13, 2023 | 4.990 | 5.038 | 4.951 | 4.951 | 8,725,217 | -0.03(-0.58%) |
Sep 12, 2023 | 4.903 | 4.990 | 4.893 | 4.980 | 3,996,408 | +0.02(+0.39%) |
Sep 11, 2023 | 4.951 | 4.980 | 4.908 | 4.961 | 6,051,973 | +0.11(+2.18%) |
Sep 08, 2023 | 4.807 | 4.893 | 4.797 | 4.855 | 7,971,226 | +0.06(+1.20%) |
Sep 07, 2023 | 4.835 | 4.893 | 4.749 | 4.797 | 4,666,429 | -0.09(-1.78%) |
Sep 06, 2023 | 4.951 | 5.008 | 4.874 | 4.884 | 10,267,278 | -0.07(-1.36%) |
Sep 05, 2023 | 4.970 | 4.990 | 4.922 | 4.951 | 6,392,613 | -0.11(-2.10%) |
Sep 01, 2023 | 5.144 | 5.158 | 5.018 | 5.057 | 4,429,106 | +0.04(+0.77%) |
Aug 31, 2023 | 5.067 | 5.076 | 4.980 | 5.018 | 5,277,908 | -0.07(-1.33%) |
Aug 30, 2023 | 5.124 | 5.134 | 5.067 | 5.086 | 6,871,847 | +0.02(+0.38%) |
Aug 29, 2023 | 4.951 | 5.076 | 4.951 | 5.067 | 5,628,128 | +0.11(+2.14%) |
Aug 28, 2023 | 4.893 | 4.970 | 4.855 | 4.961 | 9,659,735 | +0.11(+2.18%) |
Aug 25, 2023 | 4.855 | 4.893 | 4.816 | 4.855 | 5,007,633 | +0.00(+0.00%) |
Aug 24, 2023 | 4.864 | 4.911 | 4.826 | 4.855 | 9,849,053 | -0.11(-2.14%) |
Aug 23, 2023 | 4.855 | 5.009 | 4.855 | 4.961 | 5,786,776 | +0.09(+1.78%) |
Aug 22, 2023 | 4.855 | 4.893 | 4.835 | 4.874 | 4,728,626 | +0.12(+2.43%) |
Aug 21, 2023 | 4.768 | 4.816 | 4.730 | 4.758 | 4,165,678 | -0.06(-1.24%) |
Aug 18, 2023 | 4.780 | 4.837 | 4.752 | 4.818 | 6,003,959 | -0.01(-0.20%) |
Aug 17, 2023 | 4.922 | 4.941 | 4.809 | 4.827 | 5,004,748 | -0.02(-0.39%) |
Aug 16, 2023 | 4.846 | 4.955 | 4.846 | 4.846 | 12,207,599 | -0.01(-0.20%) |
Aug 15, 2023 | 4.865 | 4.903 | 4.837 | 4.856 | 9,432,427 | -0.05(-0.97%) |
Aug 14, 2023 | 4.903 | 4.927 | 4.827 | 4.903 | 11,127,852 | +0.00(+0.00%) |
Aug 11, 2023 | 4.960 | 4.998 | 4.884 | 4.903 | 8,919,218 | -0.08(-1.52%) |
Aug 10, 2023 | 5.017 | 5.064 | 4.969 | 4.979 | 9,321,731 | +0.04(+0.77%) |
Aug 09, 2023 | 5.064 | 5.093 | 4.932 | 4.941 | 10,986,786 | -0.22(-4.22%) |
Aug 08, 2023 | 5.178 | 5.206 | 5.121 | 5.159 | 15,974,303 | -0.14(-2.68%) |
Aug 07, 2023 | 5.339 | 5.339 | 5.258 | 5.301 | 16,776,187 | -0.12(-2.27%) |
Aug 04, 2023 | 5.547 | 5.585 | 5.405 | 5.424 | 18,265,440 | -0.01(-0.17%) |
Aug 03, 2023 | 5.585 | 5.627 | 5.424 | 5.433 | 13,380,663 | -0.18(-3.20%) |
Aug 02, 2023 | 5.679 | 5.689 | 5.556 | 5.613 | 4,690,001 | -0.10(-1.82%) |
Aug 01, 2023 | 5.746 | 5.788 | 5.713 | 5.717 | 4,722,263 | -0.10(-1.79%) |
Jul 31, 2023 | 5.689 | 5.831 | 5.689 | 5.821 | 5,748,107 | +0.18(+3.19%) |
Jul 28, 2023 | 5.594 | 5.694 | 5.556 | 5.642 | 4,571,092 | -0.01(-0.17%) |
Jul 27, 2023 | 5.717 | 5.727 | 5.642 | 5.651 | 5,505,595 | -0.13(-2.29%) |
Jul 26, 2023 | 5.784 | 5.826 | 5.727 | 5.784 | 6,734,592 | +0.04(+0.66%) |
Jul 25, 2023 | 5.727 | 5.812 | 5.708 | 5.746 | 11,611,446 | +0.16(+2.88%) |
Jul 24, 2023 | 5.414 | 5.604 | 5.400 | 5.585 | 7,575,471 | +0.23(+4.24%) |
Jul 21, 2023 | 5.367 | 5.386 | 5.310 | 5.358 | 4,526,075 | -0.05(-0.88%) |
Jul 20, 2023 | 5.443 | 5.500 | 5.395 | 5.405 | 3,783,460 | +0.03(+0.53%) |
Jul 19, 2023 | 5.377 | 5.414 | 5.291 | 5.377 | 4,533,518 | -0.01(-0.18%) |
Jul 18, 2023 | 5.348 | 5.443 | 5.320 | 5.386 | 4,113,284 | +0.03(+0.53%) |
Jul 17, 2023 | 5.263 | 5.367 | 5.168 | 5.358 | 3,931,755 | +0.03(+0.53%) |
Jul 14, 2023 | 5.377 | 5.386 | 5.283 | 5.329 | 3,768,300 | -0.06(-1.05%) |
Jul 13, 2023 | 5.358 | 5.433 | 5.339 | 5.386 | 5,747,954 | +0.13(+2.52%) |
Jul 12, 2023 | 5.253 | 5.315 | 5.244 | 5.253 | 8,835,530 | +0.13(+2.59%) |
Jul 11, 2023 | 5.064 | 5.121 | 5.022 | 5.121 | 5,402,201 | +0.05(+0.93%) |
Jul 10, 2023 | 5.026 | 5.083 | 5.026 | 5.074 | 4,930,556 | +0.00(+0.00%) |
Jul 07, 2023 | 4.960 | 5.140 | 4.955 | 5.074 | 9,453,218 | +0.20(+4.08%) |
Jul 06, 2023 | 4.932 | 4.979 | 4.818 | 4.875 | 12,459,554 | -0.12(-2.46%) |
Jul 05, 2023 | 5.017 | 5.045 | 4.969 | 4.998 | 7,015,922 | -0.07(-1.31%) |
Jul 03, 2023 | 5.045 | 5.149 | 5.022 | 5.064 | 4,269,774 | +0.12(+2.49%) |
Jun 30, 2023 | 4.941 | 4.965 | 4.903 | 4.941 | 4,414,303 | +0.01(+0.19%) |
Jun 29, 2023 | 4.875 | 4.932 | 4.875 | 4.932 | 4,118,358 | +0.06(+1.16%) |
Jun 28, 2023 | 4.988 | 5.003 | 4.846 | 4.875 | 6,949,885 | -0.13(-2.65%) |
Jun 27, 2023 | 5.064 | 5.069 | 4.969 | 5.007 | 3,969,051 | +0.00(+0.00%) |
Jun 26, 2023 | 4.969 | 5.036 | 4.969 | 5.007 | 3,559,380 | +0.06(+1.15%) |
Jun 23, 2023 | 4.913 | 4.988 | 4.884 | 4.951 | 3,244,538 | -0.02(-0.38%) |
Jun 22, 2023 | 5.045 | 5.045 | 4.922 | 4.969 | 5,311,986 | -0.09(-1.69%) |
Jun 21, 2023 | 5.017 | 5.083 | 5.003 | 5.055 | 4,314,925 | +0.00(+0.00%) |
Jun 20, 2023 | 5.083 | 5.111 | 5.007 | 5.055 | 6,372,566 | -0.01(-0.19%) |
Jun 16, 2023 | 4.998 | 5.094 | 4.979 | 5.064 | 7,160,236 | -0.02(-0.37%) |
Jun 15, 2023 | 5.111 | 5.121 | 5.026 | 5.083 | 6,943,153 | +0.49(+10.74%) |
May 08, 2023 | 4.664 | 4.678 | 4.572 | 4.590 | 5,593,709 | -0.02(-0.40%) |
May 05, 2023 | 4.451 | 4.627 | 4.396 | 4.609 | 13,529,463 | +0.25(+5.74%) |
May 04, 2023 | 4.553 | 4.581 | 4.358 | 4.358 | 8,957,426 | -0.19(-4.08%) |
May 03, 2023 | 4.442 | 4.600 | 4.340 | 4.544 | 8,769,387 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.407 | 4.470 | 7,422,881 | -0.06(-1.43%) |
May 01, 2023 | 4.609 | 4.660 | 4.525 | 4.535 | 1,491,166 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.655 | 4.484 | 4.627 | 4,919,845 | +0.12(+2.67%) |
Apr 27, 2023 | 4.433 | 4.535 | 4.396 | 4.507 | 5,796,726 | +0.13(+2.97%) |
Apr 26, 2023 | 4.460 | 4.460 | 4.377 | 4.377 | 4,958,021 | -0.02(-0.42%) |
Apr 25, 2023 | 4.460 | 4.460 | 4.358 | 4.396 | 7,576,076 | -0.19(-4.24%) |
Apr 24, 2023 | 4.553 | 4.627 | 4.516 | 4.590 | 4,399,138 | +0.01(+0.20%) |
Apr 21, 2023 | 4.674 | 4.720 | 4.488 | 4.581 | 3,377,126 | -0.13(-2.76%) |
Apr 20, 2023 | 4.655 | 4.757 | 4.646 | 4.711 | 6,295,094 | +0.07(+1.60%) |
Apr 19, 2023 | 4.692 | 4.702 | 4.581 | 4.637 | 4,778,658 | -0.19(-4.03%) |
Apr 18, 2023 | 4.785 | 4.873 | 4.780 | 4.831 | 5,646,504 | -0.04(-0.76%) |
Apr 17, 2023 | 4.961 | 4.970 | 4.850 | 4.868 | 6,036,242 | -0.06(-1.13%) |
Apr 14, 2023 | 4.776 | 4.924 | 4.776 | 4.924 | 11,692,208 | +0.06(+1.34%) |
Apr 13, 2023 | 4.794 | 4.878 | 4.785 | 4.859 | 9,171,639 | +0.06(+1.35%) |
Apr 12, 2023 | 4.813 | 4.859 | 4.762 | 4.794 | 7,675,183 | +0.04(+0.78%) |
Apr 11, 2023 | 4.702 | 4.822 | 4.688 | 4.757 | 8,732,761 | +0.28(+6.21%) |
Apr 10, 2023 | 4.433 | 4.525 | 4.414 | 4.479 | 9,268,696 | +0.12(+2.77%) |
Apr 06, 2023 | 4.368 | 4.372 | 4.298 | 4.358 | 6,458,850 | -0.03(-0.63%) |
Apr 05, 2023 | 4.414 | 4.488 | 4.349 | 4.386 | 8,383,992 | -0.11(-2.47%) |
Apr 04, 2023 | 4.609 | 4.618 | 4.498 | 4.498 | 8,466,599 | -0.12(-2.61%) |