Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.960 | 3.965 | 3.780 | 3.800 | 8,529,630 | -0.14(-3.54%) |
Jan 30, 2024 | 4.069 | 4.109 | 3.930 | 3.940 | 4,491,340 | -0.15(-3.66%) |
Jan 29, 2024 | 4.010 | 4.094 | 3.910 | 4.089 | 6,749,701 | +0.11(+2.76%) |
Jan 26, 2024 | 3.990 | 4.015 | 3.955 | 3.980 | 4,329,854 | +0.00(+0.00%) |
Jan 25, 2024 | 4.010 | 4.030 | 3.910 | 3.980 | 5,034,682 | +0.06(+1.53%) |
Jan 24, 2024 | 4.149 | 4.169 | 3.910 | 3.920 | 4,871,626 | -0.11(-2.72%) |
Jan 23, 2024 | 4.089 | 4.124 | 4.010 | 4.030 | 5,696,114 | +0.01(+0.25%) |
Jan 22, 2024 | 3.940 | 4.079 | 3.900 | 4.020 | 6,124,285 | +0.02(+0.50%) |
Jan 19, 2024 | 4.040 | 4.049 | 3.910 | 4.000 | 4,402,620 | +0.00(+0.00%) |
Jan 18, 2024 | 4.049 | 4.069 | 3.920 | 4.000 | 4,341,637 | -0.04(-0.99%) |
Jan 17, 2024 | 4.089 | 4.109 | 4.010 | 4.040 | 5,804,614 | -0.14(-3.34%) |
Jan 16, 2024 | 4.309 | 4.304 | 4.164 | 4.179 | 5,257,646 | -0.20(-4.56%) |
Jan 12, 2024 | 4.339 | 4.538 | 4.339 | 4.379 | 7,003,478 | +0.21(+5.02%) |
Jan 11, 2024 | 4.279 | 4.289 | 4.109 | 4.169 | 6,691,393 | -0.09(-2.11%) |
Jan 10, 2024 | 4.289 | 4.319 | 4.189 | 4.259 | 4,528,318 | -0.04(-0.93%) |
Jan 09, 2024 | 4.389 | 4.389 | 4.279 | 4.299 | 3,776,212 | -0.08(-1.82%) |
Jan 08, 2024 | 4.229 | 4.379 | 4.169 | 4.379 | 4,729,955 | +0.09(+2.09%) |
Jan 05, 2024 | 4.329 | 4.419 | 4.259 | 4.289 | 6,199,398 | -0.07(-1.60%) |
Jan 04, 2024 | 4.379 | 4.379 | 4.289 | 4.359 | 7,440,935 | -0.02(-0.46%) |
Jan 03, 2024 | 4.508 | 4.518 | 4.329 | 4.379 | 8,165,628 | -0.30(-6.40%) |
Jan 02, 2024 | 4.788 | 4.837 | 4.658 | 4.678 | 5,080,483 | -0.12(-2.49%) |
Dec 29, 2023 | 4.837 | 4.872 | 4.753 | 4.798 | 5,110,109 | -0.12(-2.43%) |
Dec 28, 2023 | 4.987 | 5.077 | 4.907 | 4.917 | 4,638,130 | -0.13(-2.57%) |
Dec 27, 2023 | 4.987 | 5.077 | 4.977 | 5.047 | 5,062,613 | +0.06(+1.20%) |
Dec 26, 2023 | 4.997 | 5.027 | 4.917 | 4.987 | 3,324,862 | +0.02(+0.40%) |
Dec 22, 2023 | 5.087 | 5.137 | 4.947 | 4.967 | 5,424,153 | +0.00(+0.00%) |
Dec 21, 2023 | 4.957 | 4.997 | 4.899 | 4.967 | 4,826,381 | +0.08(+1.63%) |
Dec 20, 2023 | 5.057 | 5.077 | 4.867 | 4.887 | 7,585,022 | -0.14(-2.78%) |
Dec 19, 2023 | 4.887 | 5.057 | 4.832 | 5.027 | 7,047,239 | +0.17(+3.49%) |
Dec 18, 2023 | 4.957 | 4.977 | 4.827 | 4.857 | 5,021,263 | -0.08(-1.62%) |
Dec 15, 2023 | 5.007 | 5.037 | 4.867 | 4.937 | 13,956,852 | -0.11(-2.17%) |
Dec 14, 2023 | 5.077 | 5.187 | 4.930 | 5.047 | 9,343,019 | +0.15(+3.05%) |
Dec 13, 2023 | 4.518 | 4.907 | 4.498 | 4.897 | 7,968,407 | +0.39(+8.63%) |
Dec 12, 2023 | 4.698 | 4.718 | 4.478 | 4.508 | 4,381,372 | -0.19(-4.03%) |
Dec 11, 2023 | 4.568 | 4.718 | 4.414 | 4.698 | 6,522,078 | +0.02(+0.43%) |
Dec 08, 2023 | 4.668 | 4.803 | 4.618 | 4.678 | 5,164,955 | -0.10(-2.09%) |
Dec 07, 2023 | 4.788 | 4.788 | 4.688 | 4.778 | 3,868,214 | +0.02(+0.42%) |
Dec 06, 2023 | 4.847 | 4.852 | 4.741 | 4.758 | 4,771,958 | +0.01(+0.21%) |
Dec 05, 2023 | 4.837 | 4.867 | 4.678 | 4.748 | 6,211,347 | -0.14(-2.86%) |
Dec 04, 2023 | 5.007 | 5.007 | 4.802 | 4.887 | 7,061,951 | -0.23(-4.48%) |
Dec 01, 2023 | 4.937 | 5.132 | 4.877 | 5.117 | 8,844,685 | +0.15(+3.01%) |
Nov 30, 2023 | 4.887 | 4.977 | 4.847 | 4.967 | 5,521,149 | +0.07(+1.43%) |
Nov 29, 2023 | 4.897 | 4.932 | 4.827 | 4.897 | 4,766,902 | -0.02(-0.41%) |
Nov 28, 2023 | 4.887 | 4.917 | 4.793 | 4.917 | 5,736,945 | +0.08(+1.65%) |
Nov 27, 2023 | 4.917 | 4.917 | 4.758 | 4.837 | 5,714,659 | +0.04(+0.83%) |
Nov 24, 2023 | 4.678 | 4.887 | 4.668 | 4.798 | 3,980,823 | +0.15(+3.22%) |
Nov 22, 2023 | 4.658 | 4.678 | 4.578 | 4.648 | 3,344,517 | -0.01(-0.29%) |
Nov 21, 2023 | 4.692 | 4.891 | 4.652 | 4.662 | 6,835,836 | +0.07(+1.52%) |
Nov 20, 2023 | 4.512 | 4.622 | 4.472 | 4.592 | 4,150,362 | -0.03(-0.65%) |
Nov 17, 2023 | 4.512 | 4.632 | 4.452 | 4.622 | 9,917,545 | +0.17(+3.80%) |
Nov 16, 2023 | 4.313 | 4.512 | 4.303 | 4.452 | 7,304,917 | +0.23(+5.42%) |
Nov 15, 2023 | 4.194 | 4.323 | 4.179 | 4.223 | 4,269,467 | +0.00(+0.00%) |
Nov 14, 2023 | 3.944 | 4.253 | 3.915 | 4.223 | 8,287,411 | +0.45(+11.87%) |
Nov 13, 2023 | 3.795 | 3.855 | 3.755 | 3.775 | 3,286,129 | +0.00(+0.00%) |
Nov 10, 2023 | 3.865 | 3.884 | 3.586 | 3.775 | 6,117,362 | -0.11(-2.82%) |
Nov 09, 2023 | 3.984 | 4.094 | 3.865 | 3.885 | 5,601,608 | -0.08(-2.01%) |
Nov 08, 2023 | 4.034 | 4.134 | 3.930 | 3.964 | 4,946,909 | -0.11(-2.69%) |
Nov 07, 2023 | 4.044 | 4.213 | 3.944 | 4.074 | 7,187,159 | -0.11(-2.62%) |
Nov 06, 2023 | 4.283 | 4.343 | 4.164 | 4.184 | 6,341,440 | -0.14(-3.23%) |
Nov 03, 2023 | 4.174 | 4.383 | 4.137 | 4.323 | 7,747,881 | +0.24(+5.85%) |
Nov 02, 2023 | 4.114 | 4.164 | 3.984 | 4.084 | 5,495,802 | +0.05(+1.23%) |
Nov 01, 2023 | 4.044 | 4.114 | 3.954 | 4.034 | 5,147,924 | -0.02(-0.49%) |
Oct 31, 2023 | 4.154 | 4.228 | 4.024 | 4.054 | 9,855,988 | -0.13(-3.10%) |
Oct 30, 2023 | 4.213 | 4.258 | 4.089 | 4.184 | 4,805,545 | +0.06(+1.45%) |
Oct 27, 2023 | 4.074 | 4.134 | 3.964 | 4.124 | 6,484,278 | +0.05(+1.22%) |
Oct 26, 2023 | 4.104 | 4.139 | 4.004 | 4.074 | 4,338,161 | -0.04(-0.97%) |
Oct 25, 2023 | 4.194 | 4.273 | 4.114 | 4.114 | 5,506,222 | -0.05(-1.20%) |
Oct 24, 2023 | 4.184 | 4.273 | 4.074 | 4.164 | 13,435,490 | -0.07(-1.65%) |
Oct 23, 2023 | 4.154 | 4.343 | 4.044 | 4.233 | 6,688,243 | -0.01(-0.23%) |
Oct 20, 2023 | 4.233 | 4.433 | 4.228 | 4.243 | 7,565,874 | +0.00(+0.00%) |
Oct 19, 2023 | 4.273 | 4.288 | 4.184 | 4.243 | 4,449,709 | -0.06(-1.39%) |
Oct 18, 2023 | 4.443 | 4.597 | 4.263 | 4.303 | 7,735,807 | -0.04(-0.92%) |
Oct 17, 2023 | 4.144 | 4.383 | 4.114 | 4.343 | 5,869,084 | +0.21(+5.06%) |
Oct 16, 2023 | 4.104 | 4.203 | 4.085 | 4.134 | 6,425,616 | +0.01(+0.24%) |
Oct 13, 2023 | 3.865 | 4.213 | 3.825 | 4.124 | 11,523,225 | +0.48(+13.11%) |
Oct 12, 2023 | 3.905 | 3.935 | 3.636 | 3.646 | 6,043,951 | -0.27(-6.87%) |
Oct 11, 2023 | 3.835 | 3.925 | 3.780 | 3.915 | 7,058,691 | +0.12(+3.15%) |
Oct 10, 2023 | 3.775 | 3.820 | 3.745 | 3.795 | 3,832,111 | +0.01(+0.26%) |
Oct 09, 2023 | 3.835 | 3.905 | 3.745 | 3.785 | 4,071,002 | +0.02(+0.53%) |
Oct 06, 2023 | 3.586 | 3.825 | 3.586 | 3.765 | 5,517,996 | +0.17(+4.71%) |
Oct 05, 2023 | 3.636 | 3.676 | 3.536 | 3.596 | 4,666,855 | -0.04(-1.10%) |
Oct 04, 2023 | 3.676 | 3.720 | 3.586 | 3.636 | 4,311,124 | -0.05(-1.35%) |
Oct 03, 2023 | 3.606 | 3.725 | 3.586 | 3.686 | 6,273,203 | +0.08(+2.21%) |
Oct 02, 2023 | 3.785 | 3.785 | 3.596 | 3.606 | 11,421,287 | -0.29(-7.42%) |
Sep 29, 2023 | 3.974 | 4.104 | 3.815 | 3.895 | 5,966,539 | +0.01(+0.26%) |
Sep 28, 2023 | 3.865 | 3.895 | 3.805 | 3.885 | 5,085,739 | +0.04(+1.04%) |
Sep 27, 2023 | 3.855 | 3.855 | 3.765 | 3.845 | 4,626,963 | -0.01(-0.26%) |
Sep 26, 2023 | 3.954 | 3.974 | 3.845 | 3.855 | 3,787,637 | -0.14(-3.49%) |
Sep 25, 2023 | 3.954 | 4.004 | 3.944 | 3.994 | 3,845,846 | +0.03(+0.75%) |
Sep 22, 2023 | 4.014 | 4.084 | 3.944 | 3.964 | 4,387,789 | -0.01(-0.25%) |
Sep 21, 2023 | 3.964 | 4.014 | 3.885 | 3.974 | 4,808,118 | -0.09(-2.21%) |
Sep 20, 2023 | 4.014 | 4.124 | 3.989 | 4.064 | 5,517,257 | +0.07(+1.75%) |
Sep 19, 2023 | 4.164 | 4.164 | 3.994 | 3.994 | 5,320,923 | -0.18(-4.30%) |
Sep 18, 2023 | 4.184 | 4.223 | 4.094 | 4.174 | 5,093,657 | -0.03(-0.71%) |
Sep 15, 2023 | 4.154 | 4.318 | 4.134 | 4.203 | 22,799,934 | +0.14(+3.43%) |
Sep 14, 2023 | 3.984 | 4.124 | 3.974 | 4.064 | 6,362,833 | +0.12(+3.03%) |
Sep 13, 2023 | 4.014 | 4.054 | 3.949 | 3.944 | 4,456,140 | -0.05(-1.25%) |
Sep 12, 2023 | 4.014 | 4.154 | 3.984 | 3.994 | 5,047,730 | -0.05(-1.23%) |
Sep 11, 2023 | 4.054 | 4.154 | 4.034 | 4.044 | 4,261,483 | +0.06(+1.50%) |
Sep 08, 2023 | 4.034 | 4.129 | 3.974 | 3.984 | 3,474,107 | -0.05(-1.23%) |
Sep 07, 2023 | 4.104 | 4.104 | 4.004 | 4.034 | 4,519,404 | -0.10(-2.41%) |
Sep 06, 2023 | 4.144 | 4.223 | 4.084 | 4.134 | 5,136,591 | -0.02(-0.48%) |
Sep 05, 2023 | 4.253 | 4.273 | 4.134 | 4.154 | 6,203,454 | -0.18(-4.14%) |
Sep 01, 2023 | 4.443 | 4.482 | 4.323 | 4.333 | 4,175,555 | -0.04(-0.91%) |
Aug 31, 2023 | 4.452 | 4.477 | 4.353 | 4.373 | 5,084,920 | -0.09(-2.01%) |
Aug 30, 2023 | 4.632 | 4.726 | 4.423 | 4.462 | 7,992,723 | -0.12(-2.61%) |
Aug 29, 2023 | 4.393 | 4.592 | 4.363 | 4.582 | 5,403,048 | +0.15(+3.37%) |
Aug 28, 2023 | 4.333 | 4.492 | 4.293 | 4.433 | 4,486,881 | +0.14(+3.25%) |
Aug 25, 2023 | 4.323 | 4.343 | 4.198 | 4.293 | 4,068,717 | -0.03(-0.69%) |
Aug 24, 2023 | 4.353 | 4.393 | 4.243 | 4.323 | 5,844,272 | -0.07(-1.59%) |
Aug 23, 2023 | 4.134 | 4.452 | 4.124 | 4.393 | 10,720,057 | +0.33(+8.25%) |
Aug 22, 2023 | 4.127 | 4.127 | 3.938 | 4.058 | 8,641,911 | -0.03(-0.73%) |
Aug 21, 2023 | 4.326 | 4.396 | 4.048 | 4.088 | 15,849,203 | -0.47(-10.26%) |
Aug 18, 2023 | 4.436 | 4.575 | 4.416 | 4.555 | 5,660,567 | +0.09(+2.00%) |
Aug 17, 2023 | 4.555 | 4.575 | 4.426 | 4.466 | 9,494,671 | +0.02(+0.45%) |
Aug 16, 2023 | 4.525 | 4.580 | 4.426 | 4.446 | 4,368,129 | -0.08(-1.76%) |
Aug 15, 2023 | 4.635 | 4.664 | 4.515 | 4.525 | 5,031,238 | -0.17(-3.60%) |
Aug 14, 2023 | 4.704 | 4.774 | 4.600 | 4.694 | 4,696,229 | -0.08(-1.67%) |
Aug 11, 2023 | 4.615 | 4.774 | 4.580 | 4.774 | 5,916,028 | +0.21(+4.58%) |
Aug 10, 2023 | 4.744 | 4.774 | 4.545 | 4.565 | 8,053,063 | -0.09(-1.92%) |
Aug 09, 2023 | 5.013 | 5.042 | 4.650 | 4.655 | 12,642,525 | -0.46(-8.95%) |
Aug 08, 2023 | 5.022 | 5.137 | 4.893 | 5.112 | 5,079,378 | -0.02(-0.39%) |
Aug 07, 2023 | 5.192 | 5.261 | 5.052 | 5.132 | 4,019,038 | -0.09(-1.71%) |
Aug 04, 2023 | 5.241 | 5.341 | 5.211 | 5.221 | 5,184,776 | +0.04(+0.77%) |
Aug 03, 2023 | 5.221 | 5.271 | 5.137 | 5.182 | 4,747,940 | -0.08(-1.51%) |
Aug 02, 2023 | 5.430 | 5.460 | 5.251 | 5.261 | 4,294,164 | -0.22(-3.99%) |
Aug 01, 2023 | 5.530 | 5.589 | 5.440 | 5.480 | 4,946,362 | -0.25(-4.34%) |
Jul 31, 2023 | 5.599 | 5.788 | 5.579 | 5.729 | 4,525,525 | +0.18(+3.23%) |
Jul 28, 2023 | 5.589 | 5.589 | 5.490 | 5.550 | 3,943,788 | +0.05(+0.90%) |
Jul 27, 2023 | 5.818 | 5.828 | 5.480 | 5.500 | 6,264,961 | -0.43(-7.21%) |
Jul 26, 2023 | 5.848 | 5.937 | 5.813 | 5.928 | 4,825,878 | +0.08(+1.36%) |
Jul 25, 2023 | 5.749 | 5.888 | 5.749 | 5.848 | 4,496,798 | +0.11(+1.91%) |
Jul 24, 2023 | 5.828 | 5.848 | 5.679 | 5.739 | 4,178,221 | -0.07(-1.20%) |
Jul 21, 2023 | 5.848 | 5.898 | 5.778 | 5.808 | 3,231,366 | -0.05(-0.85%) |
Jul 20, 2023 | 6.077 | 6.146 | 5.848 | 5.858 | 5,126,155 | -0.24(-3.92%) |
Jul 19, 2023 | 6.087 | 6.156 | 6.067 | 6.097 | 4,300,694 | +0.00(+0.00%) |
Jul 18, 2023 | 6.007 | 6.196 | 5.957 | 6.097 | 6,987,953 | +0.21(+3.55%) |
Jul 17, 2023 | 5.778 | 5.918 | 5.719 | 5.888 | 5,573,494 | +0.00(+0.00%) |
Jul 14, 2023 | 5.918 | 6.087 | 5.888 | 5.888 | 7,638,211 | -0.02(-0.34%) |
Jul 13, 2023 | 5.888 | 5.947 | 5.808 | 5.908 | 6,618,249 | +0.11(+1.89%) |
Jul 12, 2023 | 5.420 | 5.868 | 5.410 | 5.798 | 11,636,775 | +0.48(+8.97%) |
Jul 11, 2023 | 5.371 | 5.410 | 5.291 | 5.321 | 5,945,517 | -0.02(-0.37%) |
Jul 10, 2023 | 5.032 | 5.361 | 5.022 | 5.341 | 5,617,168 | +0.26(+5.09%) |
Jul 07, 2023 | 5.077 | 5.152 | 5.067 | 5.082 | 5,337,143 | +0.05(+0.99%) |
Jul 06, 2023 | 5.072 | 5.092 | 4.973 | 5.032 | 6,139,850 | -0.08(-1.56%) |
Jul 05, 2023 | 5.261 | 5.291 | 5.102 | 5.112 | 5,939,639 | -0.16(-3.02%) |
Jul 03, 2023 | 5.142 | 5.291 | 5.142 | 5.271 | 2,789,596 | +0.15(+2.91%) |
Jun 30, 2023 | 5.122 | 5.142 | 5.072 | 5.122 | 4,586,642 | +0.04(+0.78%) |
Jun 29, 2023 | 4.943 | 5.102 | 4.888 | 5.082 | 4,971,728 | +0.08(+1.59%) |
Jun 28, 2023 | 5.003 | 5.082 | 4.953 | 5.003 | 5,413,276 | +0.02(+0.40%) |
Jun 27, 2023 | 5.152 | 5.182 | 4.943 | 4.983 | 6,354,612 | -0.14(-2.72%) |
Jun 26, 2023 | 5.032 | 5.172 | 5.003 | 5.122 | 6,346,789 | +0.17(+3.41%) |
Jun 23, 2023 | 5.042 | 5.132 | 4.923 | 4.953 | 13,562,268 | -0.08(-1.58%) |
Jun 22, 2023 | 4.973 | 5.052 | 4.943 | 5.032 | 5,448,776 | +0.01(+0.20%) |
Jun 21, 2023 | 5.032 | 5.072 | 4.983 | 5.022 | 6,731,667 | -0.05(-0.98%) |
Jun 20, 2023 | 5.172 | 5.181 | 5.013 | 5.072 | 7,892,104 | -0.19(-3.59%) |
Jun 16, 2023 | 5.271 | 5.291 | 5.132 | 5.261 | 17,802,944 | +0.06(+1.15%) |
Jun 15, 2023 | 5.132 | 5.211 | 5.062 | 5.202 | 6,877,512 | -0.02(-0.38%) |
Jun 14, 2023 | 5.371 | 5.400 | 5.172 | 5.221 | 7,275,685 | -0.05(-1.01%) |
Jun 13, 2023 | 5.285 | 5.354 | 5.205 | 5.275 | 6,439,602 | +0.02(+0.38%) |
Jun 12, 2023 | 5.245 | 5.285 | 5.185 | 5.255 | 5,720,279 | -0.05(-0.94%) |
Jun 09, 2023 | 5.414 | 5.429 | 5.285 | 5.305 | 4,334,854 | -0.13(-2.38%) |
Jun 08, 2023 | 5.464 | 5.568 | 5.394 | 5.434 | 5,259,928 | +0.06(+1.11%) |
Jun 07, 2023 | 5.414 | 5.642 | 5.364 | 5.374 | 6,281,246 | -0.01(-0.18%) |
Jun 06, 2023 | 5.315 | 5.399 | 5.285 | 5.384 | 4,838,198 | +0.05(+0.93%) |
Jun 05, 2023 | 5.404 | 5.404 | 5.285 | 5.334 | 4,263,074 | -0.11(-2.01%) |
Jun 02, 2023 | 5.583 | 5.642 | 5.374 | 5.444 | 5,954,304 | -0.03(-0.54%) |
Jun 01, 2023 | 5.305 | 5.583 | 5.305 | 5.474 | 5,850,694 | +0.18(+3.38%) |
May 31, 2023 | 5.295 | 5.344 | 5.215 | 5.295 | 7,299,264 | +0.04(+0.76%) |
May 30, 2023 | 5.265 | 5.374 | 5.195 | 5.255 | 6,089,917 | +0.00(+0.00%) |
May 26, 2023 | 5.285 | 5.285 | 5.166 | 5.255 | 5,388,191 | +0.10(+1.93%) |
May 25, 2023 | 5.215 | 5.245 | 5.136 | 5.156 | 5,669,153 | -0.09(-1.70%) |
May 24, 2023 | 5.493 | 5.498 | 5.185 | 5.245 | 8,065,573 | -0.23(-4.17%) |
May 23, 2023 | 5.315 | 5.513 | 5.315 | 5.474 | 6,089,605 | +0.09(+1.66%) |
May 22, 2023 | 5.305 | 5.434 | 5.295 | 5.384 | 6,280,394 | +0.09(+1.69%) |
May 19, 2023 | 5.295 | 5.394 | 5.240 | 5.295 | 5,677,783 | +0.06(+1.07%) |
May 18, 2023 | 5.259 | 5.298 | 5.179 | 5.239 | 6,550,675 | -0.15(-2.76%) |
May 17, 2023 | 5.249 | 5.398 | 5.199 | 5.388 | 5,596,398 | +0.15(+2.84%) |
May 16, 2023 | 5.239 | 5.284 | 5.140 | 5.239 | 6,069,283 | -0.05(-0.94%) |
May 15, 2023 | 5.279 | 5.378 | 5.269 | 5.288 | 4,771,050 | +0.00(+0.00%) |
May 12, 2023 | 5.318 | 5.358 | 5.219 | 5.288 | 7,735,910 | -0.05(-0.93%) |
May 11, 2023 | 5.596 | 5.636 | 5.269 | 5.338 | 10,982,890 | -0.43(-7.40%) |
May 10, 2023 | 6.162 | 6.162 | 5.656 | 5.765 | 7,675,852 | -0.34(-5.53%) |
May 09, 2023 | 6.043 | 6.162 | 6.013 | 6.102 | 4,804,322 | -0.01(-0.16%) |
May 08, 2023 | 6.072 | 6.162 | 6.033 | 6.112 | 5,337,164 | +0.04(+0.65%) |
May 05, 2023 | 5.884 | 6.122 | 5.785 | 6.072 | 6,890,441 | +0.03(+0.49%) |
May 04, 2023 | 5.904 | 6.251 | 5.904 | 6.043 | 9,003,729 | +0.14(+2.35%) |
May 03, 2023 | 5.904 | 6.003 | 5.814 | 5.904 | 7,726,307 | -0.04(-0.67%) |
May 02, 2023 | 5.814 | 5.973 | 5.725 | 5.943 | 8,445,863 | +0.11(+1.87%) |
May 01, 2023 | 6.162 | 6.231 | 5.819 | 5.834 | 6,561,655 | -0.17(-2.81%) |
Apr 28, 2023 | 6.052 | 6.122 | 5.983 | 6.003 | 10,661,111 | -0.08(-1.30%) |
Apr 27, 2023 | 6.092 | 6.139 | 5.998 | 6.082 | 5,172,277 | -0.04(-0.65%) |
Apr 26, 2023 | 6.231 | 6.241 | 6.072 | 6.122 | 5,073,348 | -0.04(-0.64%) |
Apr 25, 2023 | 6.052 | 6.172 | 5.904 | 6.162 | 5,989,690 | +0.04(+0.65%) |
Apr 24, 2023 | 6.062 | 6.132 | 6.008 | 6.122 | 4,336,971 | +0.06(+0.98%) |
Apr 21, 2023 | 6.132 | 6.191 | 5.988 | 6.062 | 6,261,168 | -0.13(-2.08%) |
Apr 20, 2023 | 6.271 | 6.360 | 6.142 | 6.191 | 7,078,538 | -0.04(-0.64%) |
Apr 19, 2023 | 6.350 | 6.429 | 6.211 | 6.231 | 9,364,772 | -0.26(-3.98%) |
Apr 18, 2023 | 6.499 | 6.608 | 6.410 | 6.489 | 5,987,948 | +0.03(+0.46%) |
Apr 17, 2023 | 6.509 | 6.544 | 6.400 | 6.459 | 6,737,874 | -0.10(-1.51%) |
Apr 14, 2023 | 6.687 | 6.757 | 6.489 | 6.558 | 9,358,259 | -0.32(-4.62%) |
Apr 13, 2023 | 6.747 | 6.945 | 6.717 | 6.876 | 13,633,313 | +0.29(+4.37%) |
Apr 12, 2023 | 6.658 | 6.697 | 6.453 | 6.588 | 7,685,481 | +0.06(+0.91%) |
Apr 11, 2023 | 6.449 | 6.638 | 6.405 | 6.529 | 7,594,433 | +0.17(+2.65%) |
Apr 10, 2023 | 6.301 | 6.415 | 6.261 | 6.360 | 8,694,756 | +0.00(+0.00%) |
Apr 06, 2023 | 6.301 | 6.370 | 6.221 | 6.360 | 6,657,812 | -0.03(-0.47%) |
Apr 05, 2023 | 6.588 | 6.598 | 6.332 | 6.390 | 9,918,785 | -0.13(-1.98%) |
Apr 04, 2023 | 6.320 | 6.549 | 6.221 | 6.519 | 10,455,736 | +0.20(+3.14%) |
Apr 03, 2023 | 6.271 | 6.410 | 6.231 | 6.320 | 7,463,219 | +0.04(+0.63%) |
Mar 31, 2023 | 6.301 | 6.380 | 6.221 | 6.281 | 8,251,197 | -0.02(-0.32%) |
Mar 30, 2023 | 6.231 | 6.310 | 6.172 | 6.301 | 7,365,472 | +0.19(+3.08%) |
Mar 29, 2023 | 6.092 | 6.219 | 6.052 | 6.112 | 7,114,406 | -0.02(-0.32%) |
Mar 28, 2023 | 5.894 | 6.191 | 5.844 | 6.132 | 10,687,048 | +0.24(+4.04%) |
Mar 27, 2023 | 5.735 | 5.894 | 5.705 | 5.894 | 6,679,960 | +0.03(+0.51%) |
Mar 24, 2023 | 5.864 | 5.933 | 5.770 | 5.864 | 6,838,217 | +0.05(+0.85%) |
Mar 23, 2023 | 5.715 | 5.909 | 5.669 | 5.814 | 7,629,063 | +0.16(+2.81%) |
Mar 22, 2023 | 5.556 | 5.839 | 5.532 | 5.656 | 9,116,661 | +0.08(+1.42%) |
Mar 21, 2023 | 5.705 | 5.705 | 5.477 | 5.576 | 9,435,654 | -0.20(-3.44%) |
Mar 20, 2023 | 5.566 | 5.824 | 5.537 | 5.775 | 11,663,321 | +0.23(+4.11%) |
Mar 17, 2023 | 5.447 | 5.636 | 5.348 | 5.546 | 21,764,582 | +0.20(+3.71%) |
Mar 16, 2023 | 5.388 | 5.408 | 5.279 | 5.348 | 6,884,211 | -0.07(-1.28%) |
Mar 15, 2023 | 5.725 | 5.735 | 5.378 | 5.417 | 9,669,540 | -0.16(-2.85%) |
Mar 14, 2023 | 5.388 | 5.596 | 5.351 | 5.576 | 9,659,573 | +0.21(+3.88%) |
Mar 13, 2023 | 5.368 | 5.517 | 5.318 | 5.368 | 17,875,158 | +0.24(+4.64%) |
Mar 10, 2023 | 5.209 | 5.279 | 5.070 | 5.130 | 7,785,878 | +0.04(+0.78%) |
Mar 09, 2023 | 5.130 | 5.229 | 5.050 | 5.090 | 6,169,927 | +0.00(+0.00%) |
Mar 08, 2023 | 5.150 | 5.199 | 5.021 | 5.090 | 5,524,223 | -0.01(-0.27%) |
Mar 07, 2023 | 5.282 | 5.297 | 5.054 | 5.104 | 7,358,336 | -0.25(-4.63%) |
Mar 06, 2023 | 5.470 | 5.520 | 5.322 | 5.351 | 5,189,794 | -0.14(-2.53%) |
Mar 03, 2023 | 5.381 | 5.500 | 5.351 | 5.490 | 8,505,350 | +0.18(+3.36%) |
Mar 02, 2023 | 5.262 | 5.361 | 5.223 | 5.312 | 6,523,265 | +0.01(+0.19%) |
Mar 01, 2023 | 5.203 | 5.361 | 5.143 | 5.302 | 14,639,691 | +0.20(+3.88%) |
Feb 28, 2023 | 5.054 | 5.183 | 4.980 | 5.104 | 8,908,806 | +0.08(+1.58%) |
Feb 27, 2023 | 4.965 | 5.094 | 4.925 | 5.024 | 7,583,459 | +0.09(+1.81%) |
Feb 24, 2023 | 4.856 | 4.945 | 4.811 | 4.935 | 10,825,657 | -0.04(-0.80%) |
Feb 23, 2023 | 5.084 | 5.133 | 4.876 | 4.975 | 9,579,771 | -0.12(-2.33%) |
Feb 22, 2023 | 4.975 | 5.133 | 4.955 | 5.094 | 10,441,769 | +0.07(+1.38%) |
Feb 21, 2023 | 5.094 | 5.133 | 4.980 | 5.024 | 7,173,476 | -0.10(-1.93%) |
Feb 17, 2023 | 4.955 | 5.143 | 4.891 | 5.123 | 10,195,618 | +0.09(+1.77%) |
Feb 16, 2023 | 5.044 | 5.123 | 4.925 | 5.034 | 11,749,622 | -0.04(-0.78%) |
Feb 15, 2023 | 5.351 | 5.421 | 4.975 | 5.074 | 15,378,963 | -0.53(-9.38%) |
Feb 14, 2023 | 5.560 | 5.634 | 5.421 | 5.599 | 7,234,204 | +0.06(+1.07%) |
Feb 13, 2023 | 5.599 | 5.614 | 5.461 | 5.540 | 8,071,712 | -0.13(-2.27%) |
Feb 10, 2023 | 5.629 | 5.728 | 5.579 | 5.669 | 5,059,334 | +0.04(+0.70%) |
Feb 09, 2023 | 5.837 | 5.887 | 5.600 | 5.629 | 7,622,555 | -0.13(-2.24%) |
Feb 08, 2023 | 5.916 | 5.936 | 5.758 | 5.758 | 7,126,452 | -0.16(-2.68%) |
Feb 07, 2023 | 5.817 | 6.055 | 5.797 | 5.916 | 7,174,709 | +0.12(+2.05%) |
Feb 06, 2023 | 5.847 | 5.867 | 5.738 | 5.797 | 7,353,895 | -0.09(-1.52%) |
Feb 03, 2023 | 6.005 | 6.055 | 5.837 | 5.887 | 10,099,652 | -0.28(-4.50%) |
Feb 02, 2023 | 6.293 | 6.337 | 6.055 | 6.164 | 7,915,559 | -0.06(-0.96%) |