Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 6.676 | 6.695 | 6.609 | 6.666 | 6,541,007 | -0.03(-0.52%) |
Dec 28, 2023 | 6.692 | 6.730 | 6.666 | 6.701 | 12,050,841 | -0.05(-0.71%) |
Dec 27, 2023 | 6.701 | 6.759 | 6.682 | 6.749 | 15,127,412 | +0.05(+0.72%) |
Dec 26, 2023 | 6.577 | 6.721 | 6.567 | 6.701 | 17,210,940 | +0.16(+2.49%) |
Dec 22, 2023 | 6.500 | 6.615 | 6.491 | 6.538 | 16,138,707 | +0.10(+1.49%) |
Dec 21, 2023 | 6.443 | 6.471 | 6.395 | 6.443 | 10,949,874 | +0.09(+1.36%) |
Dec 20, 2023 | 6.443 | 6.452 | 6.356 | 6.356 | 12,939,450 | -0.12(-1.92%) |
Dec 19, 2023 | 6.529 | 6.548 | 6.471 | 6.481 | 10,841,042 | +0.04(+0.60%) |
Dec 18, 2023 | 6.366 | 6.462 | 6.328 | 6.443 | 12,126,815 | +0.13(+2.13%) |
Dec 15, 2023 | 6.375 | 6.380 | 6.289 | 6.308 | 14,643,120 | -0.08(-1.20%) |
Dec 14, 2023 | 6.404 | 6.469 | 6.328 | 6.385 | 24,806,244 | +0.04(+0.60%) |
Dec 13, 2023 | 6.174 | 6.356 | 6.131 | 6.347 | 22,292,596 | +0.25(+4.09%) |
Dec 12, 2023 | 6.126 | 6.136 | 6.050 | 6.097 | 10,479,586 | -0.06(-0.93%) |
Dec 11, 2023 | 6.165 | 6.203 | 6.145 | 6.155 | 9,606,132 | -0.09(-1.38%) |
Dec 08, 2023 | 6.126 | 6.258 | 6.126 | 6.241 | 18,575,864 | +0.05(+0.77%) |
Dec 07, 2023 | 6.126 | 6.193 | 6.078 | 6.193 | 23,581,076 | +0.10(+1.72%) |
Dec 06, 2023 | 6.164 | 6.174 | 6.050 | 6.088 | 18,608,086 | -0.06(-0.93%) |
Dec 05, 2023 | 6.041 | 6.169 | 6.041 | 6.145 | 12,242,293 | +0.10(+1.57%) |
Dec 04, 2023 | 6.088 | 6.136 | 6.022 | 6.050 | 8,546,120 | -0.07(-1.09%) |
Dec 01, 2023 | 6.031 | 6.136 | 6.003 | 6.117 | 12,012,687 | +0.03(+0.53%) |
Nov 30, 2023 | 6.037 | 6.113 | 5.995 | 6.085 | 14,348,315 | +0.03(+0.47%) |
Nov 29, 2023 | 6.018 | 6.094 | 6.018 | 6.056 | 16,620,294 | -0.01(-0.16%) |
Nov 28, 2023 | 5.952 | 6.075 | 5.933 | 6.066 | 23,022,636 | +0.15(+2.57%) |
Nov 27, 2023 | 5.942 | 5.978 | 5.876 | 5.914 | 12,994,714 | +0.01(+0.16%) |
Nov 24, 2023 | 5.952 | 5.980 | 5.876 | 5.904 | 11,256,136 | -0.09(-1.43%) |
Nov 22, 2023 | 6.009 | 6.037 | 5.952 | 5.990 | 18,139,334 | +0.06(+0.96%) |
Nov 21, 2023 | 5.990 | 6.018 | 5.909 | 5.933 | 14,522,651 | -0.09(-1.42%) |
Nov 20, 2023 | 5.933 | 6.037 | 5.923 | 6.018 | 15,252,360 | +0.11(+1.93%) |
Nov 17, 2023 | 5.866 | 5.933 | 5.847 | 5.904 | 11,903,024 | +0.01(+0.16%) |
Nov 16, 2023 | 5.838 | 5.952 | 5.824 | 5.895 | 16,715,475 | +0.05(+0.81%) |
Nov 15, 2023 | 5.866 | 5.895 | 5.824 | 5.847 | 10,733,762 | +0.04(+0.65%) |
Nov 14, 2023 | 5.819 | 5.847 | 5.771 | 5.809 | 14,936,561 | +0.15(+2.69%) |
Nov 13, 2023 | 5.657 | 5.695 | 5.629 | 5.657 | 12,989,875 | -0.09(-1.49%) |
Nov 10, 2023 | 5.676 | 5.781 | 5.667 | 5.743 | 19,931,378 | +0.11(+2.03%) |
Nov 09, 2023 | 5.600 | 5.695 | 5.591 | 5.629 | 20,523,888 | +0.02(+0.34%) |
Nov 08, 2023 | 5.662 | 5.662 | 5.572 | 5.610 | 13,790,015 | -0.03(-0.51%) |
Nov 07, 2023 | 5.581 | 5.693 | 5.581 | 5.638 | 23,947,876 | +0.20(+3.67%) |
Nov 06, 2023 | 5.429 | 5.467 | 5.400 | 5.438 | 11,013,796 | +0.02(+0.35%) |
Nov 03, 2023 | 5.353 | 5.467 | 5.343 | 5.419 | 14,456,813 | +0.08(+1.42%) |
Nov 02, 2023 | 5.229 | 5.353 | 5.201 | 5.343 | 12,015,772 | +0.18(+3.50%) |
Nov 01, 2023 | 5.087 | 5.205 | 5.082 | 5.163 | 14,520,743 | +0.12(+2.33%) |
Oct 31, 2023 | 5.074 | 5.107 | 5.007 | 5.045 | 15,561,547 | -0.09(-1.67%) |
Oct 30, 2023 | 5.207 | 5.221 | 5.064 | 5.131 | 24,526,526 | -0.03(-0.55%) |
Oct 27, 2023 | 5.321 | 5.325 | 5.140 | 5.159 | 10,502,209 | -0.11(-2.16%) |
Oct 26, 2023 | 5.121 | 5.283 | 5.121 | 5.273 | 15,195,147 | +0.16(+3.16%) |
Oct 25, 2023 | 5.150 | 5.188 | 5.107 | 5.112 | 11,422,698 | -0.01(-0.19%) |
Oct 24, 2023 | 5.131 | 5.183 | 5.078 | 5.121 | 10,392,057 | +0.03(+0.56%) |
Oct 23, 2023 | 5.055 | 5.169 | 5.036 | 5.093 | 12,474,917 | +0.02(+0.37%) |
Oct 20, 2023 | 5.074 | 5.093 | 5.007 | 5.074 | 16,994,778 | +0.00(+0.00%) |
Oct 19, 2023 | 4.998 | 5.155 | 4.988 | 5.074 | 14,197,818 | +0.07(+1.33%) |
Oct 18, 2023 | 5.074 | 5.121 | 4.988 | 5.007 | 24,262,726 | -0.14(-2.77%) |
Oct 17, 2023 | 5.131 | 5.216 | 5.112 | 5.150 | 15,720,636 | -0.04(-0.73%) |
Oct 16, 2023 | 5.188 | 5.226 | 5.150 | 5.188 | 13,416,831 | +0.05(+0.92%) |
Oct 13, 2023 | 5.188 | 5.245 | 5.121 | 5.140 | 14,527,952 | +0.00(+0.00%) |
Oct 12, 2023 | 5.207 | 5.254 | 5.102 | 5.140 | 9,453,959 | -0.10(-1.81%) |
Oct 11, 2023 | 5.197 | 5.245 | 5.150 | 5.235 | 15,998,264 | +0.10(+1.85%) |
Oct 10, 2023 | 5.140 | 5.216 | 5.126 | 5.140 | 22,707,430 | +0.07(+1.31%) |
Oct 09, 2023 | 5.083 | 5.093 | 5.012 | 5.074 | 17,554,216 | -0.05(-0.93%) |
Oct 06, 2023 | 4.979 | 5.202 | 4.950 | 5.121 | 28,575,114 | +0.04(+0.75%) |
Oct 05, 2023 | 5.026 | 5.102 | 4.969 | 5.083 | 37,454,456 | +0.07(+1.33%) |
Oct 04, 2023 | 4.912 | 5.017 | 4.884 | 5.017 | 16,218,921 | +0.13(+2.72%) |
Oct 03, 2023 | 4.969 | 5.007 | 4.865 | 4.884 | 18,029,600 | -0.15(-3.02%) |
Oct 02, 2023 | 5.074 | 5.088 | 4.988 | 5.036 | 10,686,096 | -0.06(-1.24%) |
Sep 29, 2023 | 5.127 | 5.156 | 5.080 | 5.099 | 16,161,724 | +0.02(+0.37%) |
Sep 28, 2023 | 4.966 | 5.127 | 4.956 | 5.080 | 16,049,646 | +0.12(+2.49%) |
Sep 27, 2023 | 5.070 | 5.070 | 4.918 | 4.956 | 19,023,694 | -0.08(-1.51%) |
Sep 26, 2023 | 5.080 | 5.127 | 5.023 | 5.032 | 10,147,639 | -0.09(-1.85%) |
Sep 25, 2023 | 5.156 | 5.156 | 5.118 | 5.127 | 10,243,743 | -0.05(-0.92%) |
Sep 22, 2023 | 5.175 | 5.222 | 5.156 | 5.175 | 18,488,032 | +0.01(+0.18%) |
Sep 21, 2023 | 5.213 | 5.227 | 5.156 | 5.165 | 12,079,799 | -0.17(-3.20%) |
Sep 20, 2023 | 5.327 | 5.422 | 5.319 | 5.336 | 14,418,044 | +0.09(+1.63%) |
Sep 19, 2023 | 5.308 | 5.336 | 5.241 | 5.251 | 14,925,821 | -0.03(-0.65%) |
Sep 18, 2023 | 5.323 | 5.358 | 5.266 | 5.285 | 12,006,994 | -0.01(-0.18%) |
Sep 15, 2023 | 5.332 | 5.341 | 5.266 | 5.294 | 23,104,638 | -0.01(-0.18%) |
Sep 14, 2023 | 5.304 | 5.351 | 5.276 | 5.304 | 15,485,607 | +0.03(+0.53%) |
Sep 13, 2023 | 5.266 | 5.341 | 5.257 | 5.276 | 15,987,451 | +0.08(+1.63%) |
Sep 12, 2023 | 5.172 | 5.238 | 5.158 | 5.191 | 12,893,696 | +0.00(+0.00%) |
Sep 11, 2023 | 5.125 | 5.218 | 5.092 | 5.191 | 14,624,273 | +0.17(+3.37%) |
Sep 08, 2023 | 5.012 | 5.097 | 4.984 | 5.022 | 12,724,106 | +0.04(+0.75%) |
Sep 07, 2023 | 5.022 | 5.022 | 4.956 | 4.984 | 11,132,166 | -0.03(-0.56%) |
Sep 06, 2023 | 5.059 | 5.121 | 4.994 | 5.012 | 12,503,717 | -0.06(-1.11%) |
Sep 05, 2023 | 5.116 | 5.172 | 5.059 | 5.069 | 19,921,062 | -0.18(-3.41%) |
Sep 01, 2023 | 5.304 | 5.313 | 5.224 | 5.247 | 28,144,912 | +0.08(+1.52%) |
Aug 31, 2023 | 5.207 | 5.225 | 5.122 | 5.169 | 29,148,596 | -0.13(-2.48%) |
Aug 30, 2023 | 5.404 | 5.413 | 5.291 | 5.301 | 20,308,248 | -0.16(-2.93%) |
Aug 29, 2023 | 5.395 | 5.484 | 5.371 | 5.460 | 24,402,420 | +0.13(+2.47%) |
Aug 28, 2023 | 5.113 | 5.348 | 5.094 | 5.329 | 27,606,222 | +0.17(+3.28%) |
Aug 25, 2023 | 5.197 | 5.202 | 5.103 | 5.160 | 18,316,466 | -0.06(-1.08%) |
Aug 24, 2023 | 5.244 | 5.282 | 5.197 | 5.216 | 14,401,269 | -0.11(-2.12%) |
Aug 23, 2023 | 5.178 | 5.348 | 5.160 | 5.329 | 26,530,570 | +0.18(+3.47%) |
Aug 22, 2023 | 5.103 | 5.178 | 5.075 | 5.150 | 16,621,033 | +0.11(+2.24%) |
Aug 21, 2023 | 5.037 | 5.075 | 5.002 | 5.037 | 16,226,850 | -0.05(-0.92%) |
Aug 18, 2023 | 4.981 | 5.122 | 4.981 | 5.084 | 14,674,145 | +0.07(+1.31%) |
Aug 17, 2023 | 5.094 | 5.122 | 5.009 | 5.019 | 20,654,900 | -0.06(-1.11%) |
Aug 16, 2023 | 5.113 | 5.178 | 5.056 | 5.075 | 24,931,320 | -0.01(-0.18%) |
Aug 15, 2023 | 5.075 | 5.108 | 5.028 | 5.084 | 22,615,708 | -0.04(-0.73%) |
Aug 14, 2023 | 5.197 | 5.197 | 5.113 | 5.122 | 11,477,017 | -0.12(-2.33%) |
Aug 11, 2023 | 5.282 | 5.319 | 5.230 | 5.244 | 15,151,155 | -0.03(-0.53%) |
Aug 10, 2023 | 5.291 | 5.390 | 5.272 | 5.272 | 26,870,924 | +0.06(+1.08%) |
Aug 09, 2023 | 5.207 | 5.244 | 5.113 | 5.216 | 26,785,238 | -0.02(-0.36%) |
Aug 08, 2023 | 5.197 | 5.329 | 5.169 | 5.235 | 29,660,110 | -0.05(-0.89%) |
Aug 07, 2023 | 5.366 | 5.376 | 5.272 | 5.282 | 23,913,476 | -0.06(-1.06%) |
Aug 04, 2023 | 5.413 | 5.494 | 5.329 | 5.338 | 26,243,992 | -0.07(-1.22%) |
Aug 03, 2023 | 5.526 | 5.587 | 5.404 | 5.404 | 14,754,152 | -0.16(-2.87%) |
Aug 02, 2023 | 5.583 | 5.601 | 5.489 | 5.564 | 17,900,510 | -0.02(-0.34%) |
Aug 01, 2023 | 5.573 | 5.611 | 5.526 | 5.583 | 14,930,788 | -0.06(-1.11%) |
Jul 31, 2023 | 5.654 | 5.701 | 5.622 | 5.645 | 12,938,980 | +0.01(+0.17%) |
Jul 28, 2023 | 5.598 | 5.636 | 5.551 | 5.636 | 14,410,257 | +0.09(+1.69%) |
Jul 27, 2023 | 5.617 | 5.645 | 5.527 | 5.542 | 16,560,170 | -0.14(-2.48%) |
Jul 26, 2023 | 5.645 | 5.692 | 5.579 | 5.683 | 23,932,376 | +0.05(+0.83%) |
Jul 25, 2023 | 5.645 | 5.673 | 5.579 | 5.636 | 25,178,582 | +0.02(+0.33%) |
Jul 24, 2023 | 5.654 | 5.776 | 5.598 | 5.617 | 29,118,116 | -0.05(-0.83%) |
Jul 21, 2023 | 5.645 | 5.678 | 5.593 | 5.664 | 27,601,256 | +0.13(+2.38%) |
Jul 20, 2023 | 5.457 | 5.542 | 5.415 | 5.532 | 36,326,332 | +0.09(+1.73%) |
Jul 19, 2023 | 5.504 | 5.532 | 5.420 | 5.438 | 25,589,606 | -0.04(-0.69%) |
Jul 18, 2023 | 5.589 | 5.617 | 5.476 | 5.476 | 17,973,852 | -0.10(-1.85%) |
Jul 17, 2023 | 5.476 | 5.579 | 5.443 | 5.579 | 13,286,608 | +0.09(+1.71%) |
Jul 14, 2023 | 5.579 | 5.598 | 5.476 | 5.485 | 20,120,418 | -0.08(-1.52%) |
Jul 13, 2023 | 5.542 | 5.617 | 5.513 | 5.570 | 15,892,369 | +0.10(+1.89%) |
Jul 12, 2023 | 5.513 | 5.570 | 5.467 | 5.467 | 15,395,383 | -0.01(-0.17%) |
Jul 11, 2023 | 5.401 | 5.485 | 5.326 | 5.476 | 20,784,756 | -0.05(-0.85%) |
Jul 10, 2023 | 5.589 | 5.607 | 5.509 | 5.523 | 13,248,342 | -0.11(-2.00%) |
Jul 07, 2023 | 5.523 | 5.654 | 5.523 | 5.636 | 19,967,820 | +0.20(+3.63%) |
Jul 06, 2023 | 5.504 | 5.532 | 5.391 | 5.438 | 16,338,833 | -0.14(-2.53%) |
Jul 05, 2023 | 5.532 | 5.636 | 5.509 | 5.579 | 18,679,398 | -0.02(-0.34%) |
Jul 03, 2023 | 5.579 | 5.617 | 5.560 | 5.598 | 7,656,197 | +0.06(+1.08%) |
Jun 30, 2023 | 5.538 | 5.576 | 5.501 | 5.538 | 17,345,012 | +0.08(+1.37%) |
Jun 29, 2023 | 5.426 | 5.482 | 5.412 | 5.463 | 13,860,375 | +0.08(+1.39%) |
Jun 28, 2023 | 5.435 | 5.454 | 5.379 | 5.388 | 18,975,120 | -0.11(-2.05%) |
Jun 27, 2023 | 5.538 | 5.571 | 5.430 | 5.501 | 22,117,012 | -0.09(-1.68%) |
Jun 26, 2023 | 5.623 | 5.670 | 5.552 | 5.595 | 9,604,269 | +0.02(+0.34%) |
Jun 23, 2023 | 5.566 | 5.637 | 5.538 | 5.576 | 17,912,870 | -0.05(-0.83%) |
Jun 22, 2023 | 5.651 | 5.660 | 5.580 | 5.623 | 19,140,252 | -0.07(-1.16%) |
Jun 21, 2023 | 5.604 | 5.707 | 5.604 | 5.688 | 18,060,748 | +0.08(+1.34%) |
Jun 20, 2023 | 5.585 | 5.623 | 5.510 | 5.613 | 22,691,076 | +0.13(+2.30%) |
Jun 16, 2023 | 5.394 | 5.534 | 5.385 | 5.487 | 19,673,770 | +0.00(+0.00%) |
Jun 15, 2023 | 5.413 | 5.496 | 5.413 | 5.487 | 28,198,876 | +0.09(+1.72%) |
Jun 14, 2023 | 5.301 | 5.403 | 5.282 | 5.394 | 35,440,640 | +0.11(+2.11%) |
Jun 13, 2023 | 5.255 | 5.310 | 5.227 | 5.282 | 24,168,520 | +0.06(+1.07%) |
Jun 12, 2023 | 5.292 | 5.320 | 5.199 | 5.227 | 19,055,996 | -0.05(-0.88%) |
Jun 09, 2023 | 5.171 | 5.273 | 5.152 | 5.273 | 16,761,274 | +0.09(+1.80%) |
Jun 08, 2023 | 5.134 | 5.199 | 5.115 | 5.180 | 8,986,109 | +0.06(+1.09%) |
Jun 07, 2023 | 5.171 | 5.203 | 5.106 | 5.124 | 16,355,070 | +0.00(+0.00%) |
Jun 06, 2023 | 5.059 | 5.171 | 5.059 | 5.124 | 18,277,868 | +0.05(+0.92%) |
Jun 05, 2023 | 5.031 | 5.115 | 5.031 | 5.078 | 23,202,744 | +0.05(+0.92%) |
Jun 02, 2023 | 5.050 | 5.065 | 4.994 | 5.031 | 19,277,910 | +0.11(+2.27%) |
Jun 01, 2023 | 4.836 | 4.952 | 4.821 | 4.920 | 21,383,000 | +0.14(+2.99%) |
May 31, 2023 | 4.814 | 4.842 | 4.721 | 4.777 | 21,306,702 | -0.08(-1.72%) |
May 30, 2023 | 4.879 | 4.888 | 4.768 | 4.860 | 42,957,764 | -0.14(-2.79%) |
May 26, 2023 | 5.065 | 5.125 | 4.930 | 5.000 | 31,246,378 | -0.02(-0.37%) |
May 25, 2023 | 5.009 | 5.037 | 4.926 | 5.018 | 26,088,034 | +0.09(+1.89%) |
May 24, 2023 | 4.944 | 4.981 | 4.898 | 4.926 | 22,562,100 | +0.03(+0.57%) |
May 23, 2023 | 4.944 | 5.028 | 4.898 | 4.898 | 28,810,754 | +0.01(+0.19%) |
May 22, 2023 | 5.018 | 5.018 | 4.888 | 4.888 | 21,696,812 | -0.07(-1.50%) |
May 19, 2023 | 4.944 | 4.981 | 4.916 | 4.963 | 23,096,864 | -0.08(-1.66%) |
May 18, 2023 | 5.028 | 5.056 | 4.972 | 5.046 | 15,397,735 | -0.06(-1.09%) |
May 17, 2023 | 5.102 | 5.111 | 5.023 | 5.102 | 19,977,296 | +0.07(+1.48%) |
May 16, 2023 | 5.111 | 5.158 | 5.023 | 5.028 | 26,674,230 | -0.07(-1.46%) |
May 15, 2023 | 5.065 | 5.111 | 5.005 | 5.102 | 19,031,848 | +0.07(+1.29%) |
May 12, 2023 | 5.028 | 5.093 | 5.009 | 5.037 | 15,334,190 | -0.03(-0.55%) |
May 11, 2023 | 4.991 | 5.128 | 4.981 | 5.065 | 31,916,204 | +0.02(+0.37%) |
May 10, 2023 | 4.935 | 5.056 | 4.898 | 5.046 | 24,355,798 | +0.13(+2.65%) |
May 09, 2023 | 4.823 | 4.981 | 4.814 | 4.916 | 30,028,650 | +0.09(+1.93%) |
May 08, 2023 | 4.842 | 4.944 | 4.813 | 4.823 | 37,592,732 | -0.03(-0.57%) |
May 05, 2023 | 4.670 | 4.874 | 4.642 | 4.851 | 39,186,968 | +0.25(+5.45%) |
May 04, 2023 | 4.637 | 4.656 | 4.507 | 4.600 | 38,383,128 | +0.02(+0.41%) |
May 03, 2023 | 4.572 | 4.637 | 4.546 | 4.582 | 21,108,270 | +0.02(+0.41%) |
May 02, 2023 | 4.758 | 4.786 | 4.554 | 4.563 | 24,637,552 | -0.21(-4.41%) |
May 01, 2023 | 4.746 | 4.811 | 4.746 | 4.774 | 6,641,479 | -0.01(-0.19%) |
Apr 28, 2023 | 4.727 | 4.797 | 4.699 | 4.783 | 18,761,076 | +0.01(+0.19%) |
Apr 27, 2023 | 4.718 | 4.781 | 4.690 | 4.774 | 18,559,014 | +0.14(+3.01%) |
Apr 26, 2023 | 4.662 | 4.698 | 4.616 | 4.634 | 13,486,923 | -0.03(-0.60%) |
Apr 25, 2023 | 4.644 | 4.690 | 4.606 | 4.662 | 22,756,898 | +0.02(+0.40%) |
Apr 24, 2023 | 4.634 | 4.695 | 4.569 | 4.644 | 17,617,452 | -0.03(-0.60%) |
Apr 21, 2023 | 4.662 | 4.671 | 4.606 | 4.671 | 6,026,567 | +0.01(+0.20%) |
Apr 20, 2023 | 4.616 | 4.699 | 4.616 | 4.662 | 16,786,512 | +0.02(+0.40%) |
Apr 19, 2023 | 4.727 | 4.746 | 4.638 | 4.644 | 21,219,952 | -0.15(-3.10%) |
Apr 18, 2023 | 4.792 | 4.848 | 4.746 | 4.792 | 22,123,492 | -0.05(-0.96%) |
Apr 17, 2023 | 4.894 | 4.922 | 4.801 | 4.839 | 23,573,504 | -0.05(-0.95%) |
Apr 14, 2023 | 4.755 | 4.899 | 4.746 | 4.885 | 29,031,584 | +0.09(+1.94%) |
Apr 13, 2023 | 4.811 | 4.885 | 4.783 | 4.792 | 33,912,028 | -0.04(-0.77%) |
Apr 12, 2023 | 4.792 | 4.894 | 4.755 | 4.829 | 38,407,404 | +0.12(+2.56%) |
Apr 11, 2023 | 4.616 | 4.735 | 4.606 | 4.709 | 47,935,056 | +0.22(+4.97%) |
Apr 10, 2023 | 4.458 | 4.509 | 4.439 | 4.486 | 18,289,884 | +0.03(+0.62%) |
Apr 06, 2023 | 4.486 | 4.495 | 4.407 | 4.458 | 20,642,800 | -0.02(-0.41%) |
Apr 05, 2023 | 4.495 | 4.541 | 4.411 | 4.476 | 31,484,952 | +0.00(+0.00%) |
Apr 04, 2023 | 4.439 | 4.486 | 4.407 | 4.476 | 22,704,130 | +0.10(+2.34%) |
Apr 03, 2023 | 4.402 | 4.435 | 4.328 | 4.374 | 26,748,902 | -0.15(-3.22%) |
Mar 31, 2023 | 4.520 | 4.566 | 4.455 | 4.520 | 76,566,296 | +0.06(+1.46%) |
Mar 30, 2023 | 4.455 | 4.510 | 4.329 | 4.455 | 30,552,396 | +0.15(+3.45%) |
Mar 29, 2023 | 4.232 | 4.325 | 4.213 | 4.306 | 24,395,302 | +0.07(+1.75%) |
Mar 28, 2023 | 4.223 | 4.283 | 4.223 | 4.232 | 27,644,832 | +0.04(+0.88%) |
Mar 27, 2023 | 4.148 | 4.204 | 4.111 | 4.195 | 35,563,664 | +0.14(+3.43%) |
Mar 24, 2023 | 3.972 | 4.111 | 3.935 | 4.056 | 30,374,454 | +0.09(+2.19%) |
Mar 23, 2023 | 4.180 | 4.198 | 3.923 | 3.969 | 54,578,452 | -0.14(-3.35%) |
Mar 22, 2023 | 4.134 | 4.216 | 4.106 | 4.106 | 37,220,052 | -0.03(-0.67%) |
Mar 21, 2023 | 4.115 | 4.198 | 4.106 | 4.134 | 32,438,136 | +0.10(+2.50%) |
Mar 20, 2023 | 4.106 | 4.120 | 4.009 | 4.033 | 32,887,228 | -0.01(-0.23%) |
Mar 17, 2023 | 4.134 | 4.134 | 4.005 | 4.042 | 44,567,960 | -0.12(-2.86%) |
Mar 16, 2023 | 4.079 | 4.189 | 4.033 | 4.161 | 40,929,380 | +0.12(+2.95%) |
Mar 15, 2023 | 4.033 | 4.079 | 3.941 | 4.042 | 71,805,256 | -0.06(-1.56%) |
Mar 14, 2023 | 4.106 | 4.161 | 4.074 | 4.106 | 45,958,868 | +0.00(+0.00%) |
Mar 13, 2023 | 4.115 | 4.207 | 4.055 | 4.106 | 49,169,352 | -0.07(-1.75%) |
Mar 10, 2023 | 4.244 | 4.308 | 4.161 | 4.180 | 35,342,768 | -0.18(-4.20%) |
Mar 09, 2023 | 4.418 | 4.451 | 4.335 | 4.363 | 33,647,208 | -0.09(-2.06%) |
Mar 08, 2023 | 4.427 | 4.514 | 4.418 | 4.455 | 22,788,102 | +0.10(+2.32%) |
Mar 07, 2023 | 4.317 | 4.363 | 4.244 | 4.354 | 28,529,770 | -0.02(-0.42%) |
Mar 06, 2023 | 4.225 | 4.418 | 4.216 | 4.372 | 35,122,400 | +0.16(+3.70%) |
Mar 03, 2023 | 4.253 | 4.306 | 4.216 | 4.216 | 65,240,652 | +0.02(+0.44%) |
Mar 02, 2023 | 4.363 | 4.363 | 4.198 | 4.198 | 63,132,796 | -0.27(-6.15%) |
Mar 01, 2023 | 4.354 | 4.473 | 4.280 | 4.473 | 49,309,268 | +0.07(+1.53%) |
Feb 28, 2023 | 4.451 | 4.456 | 4.378 | 4.406 | 30,484,596 | -0.02(-0.41%) |
Feb 27, 2023 | 4.506 | 4.515 | 4.415 | 4.424 | 23,031,530 | -0.05(-1.23%) |
Feb 24, 2023 | 4.552 | 4.570 | 4.461 | 4.479 | 32,144,898 | -0.21(-4.49%) |
Feb 23, 2023 | 4.790 | 4.818 | 4.662 | 4.690 | 25,443,834 | +0.06(+1.39%) |
Feb 22, 2023 | 4.598 | 4.662 | 4.570 | 4.625 | 41,092,504 | +0.04(+0.80%) |
Feb 21, 2023 | 4.699 | 4.735 | 4.570 | 4.589 | 32,629,526 | -0.13(-2.72%) |
Feb 17, 2023 | 4.699 | 4.763 | 4.690 | 4.717 | 25,653,126 | +0.02(+0.39%) |
Feb 16, 2023 | 4.635 | 4.726 | 4.607 | 4.699 | 24,166,530 | +0.00(+0.00%) |
Feb 15, 2023 | 4.690 | 4.749 | 4.635 | 4.699 | 50,209,036 | +0.07(+1.58%) |
Feb 14, 2023 | 4.722 | 4.754 | 4.607 | 4.625 | 51,675,400 | -0.09(-1.94%) |
Feb 13, 2023 | 4.607 | 4.735 | 4.580 | 4.717 | 29,695,332 | +0.21(+4.67%) |
Feb 10, 2023 | 4.461 | 4.543 | 4.418 | 4.506 | 48,858,364 | +0.05(+1.03%) |
Feb 09, 2023 | 4.570 | 4.598 | 4.456 | 4.461 | 45,568,144 | -0.20(-4.32%) |
Feb 08, 2023 | 4.534 | 4.671 | 4.525 | 4.662 | 51,288,016 | +0.38(+8.99%) |
Feb 07, 2023 | 4.378 | 4.396 | 4.251 | 4.277 | 32,170,826 | -0.18(-4.11%) |
Feb 06, 2023 | 4.374 | 4.474 | 4.325 | 4.461 | 37,800,852 | +0.00(+0.00%) |
Feb 03, 2023 | 4.497 | 4.534 | 4.442 | 4.461 | 36,145,604 | -0.10(-2.21%) |
Feb 02, 2023 | 4.644 | 4.651 | 4.543 | 4.561 | 45,631,148 | +0.06(+1.43%) |
Feb 01, 2023 | 4.534 | 4.552 | 4.419 | 4.497 | 38,772,452 | -0.06(-1.34%) |
Jan 31, 2023 | 4.540 | 4.586 | 4.531 | 4.558 | 16,299,222 | +0.14(+3.11%) |
Jan 30, 2023 | 4.412 | 4.430 | 4.366 | 4.421 | 22,709,088 | -0.02(-0.41%) |
Jan 27, 2023 | 4.485 | 4.512 | 4.421 | 4.439 | 25,336,074 | -0.13(-2.81%) |
Jan 26, 2023 | 4.586 | 4.595 | 4.522 | 4.567 | 23,373,014 | -0.03(-0.60%) |
Jan 25, 2023 | 4.476 | 4.622 | 4.448 | 4.595 | 27,603,096 | +0.10(+2.24%) |
Jan 24, 2023 | 4.531 | 4.549 | 4.467 | 4.494 | 29,407,622 | +0.05(+1.03%) |
Jan 23, 2023 | 4.467 | 4.567 | 4.421 | 4.448 | 49,146,816 | -0.09(-2.02%) |
Jan 20, 2023 | 4.549 | 4.622 | 4.540 | 4.540 | 32,513,108 | -0.13(-2.75%) |
Jan 19, 2023 | 4.595 | 4.686 | 4.535 | 4.668 | 31,425,262 | -0.01(-0.20%) |
Jan 18, 2023 | 4.741 | 4.769 | 4.631 | 4.677 | 34,861,388 | +0.01(+0.20%) |
Jan 17, 2023 | 4.567 | 4.677 | 4.540 | 4.668 | 21,726,344 | +0.06(+1.39%) |
Jan 13, 2023 | 4.567 | 4.622 | 4.540 | 4.604 | 20,612,408 | -0.03(-0.59%) |
Jan 12, 2023 | 4.586 | 4.705 | 4.503 | 4.631 | 46,817,184 | -0.01(-0.20%) |
Jan 11, 2023 | 4.586 | 4.650 | 4.540 | 4.641 | 29,787,668 | +0.09(+2.01%) |
Jan 10, 2023 | 4.457 | 4.549 | 4.435 | 4.549 | 30,618,330 | +0.14(+3.11%) |
Jan 09, 2023 | 4.302 | 4.430 | 4.284 | 4.412 | 24,179,428 | +0.04(+0.84%) |
Jan 06, 2023 | 4.302 | 4.393 | 4.261 | 4.375 | 34,134,740 | +0.16(+3.91%) |
Jan 05, 2023 | 4.064 | 4.229 | 4.055 | 4.210 | 33,890,324 | +0.21(+5.26%) |
Jan 04, 2023 | 4.027 | 4.046 | 3.963 | 4.000 | 51,825,800 | +0.03(+0.69%) |