Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 2.123 | 2.249 | 2.035 | 2.239 | 3,680,238 | +0.13(+5.96%) |
Oct 30, 2023 | 2.297 | 2.370 | 2.094 | 2.113 | 4,161,020 | -0.16(-7.23%) |
Oct 27, 2023 | 2.307 | 2.413 | 2.123 | 2.278 | 6,340,728 | +0.02(+0.86%) |
Oct 26, 2023 | 2.239 | 2.268 | 2.171 | 2.258 | 2,860,459 | -0.01(-0.43%) |
Oct 25, 2023 | 2.307 | 2.317 | 2.258 | 2.268 | 1,702,284 | -0.05(-2.09%) |
Oct 24, 2023 | 2.307 | 2.336 | 2.273 | 2.317 | 3,988,810 | +0.02(+0.84%) |
Oct 23, 2023 | 2.307 | 2.355 | 2.287 | 2.297 | 2,427,208 | -0.03(-1.25%) |
Oct 20, 2023 | 2.307 | 2.413 | 2.297 | 2.326 | 3,031,474 | -0.02(-0.83%) |
Oct 19, 2023 | 2.520 | 2.520 | 2.307 | 2.346 | 7,019,996 | -0.16(-6.20%) |
Oct 18, 2023 | 2.530 | 2.578 | 2.452 | 2.501 | 4,003,880 | -0.02(-0.77%) |
Oct 17, 2023 | 2.762 | 2.821 | 2.510 | 2.520 | 10,081,678 | -0.27(-9.72%) |
Oct 16, 2023 | 2.724 | 2.811 | 2.675 | 2.792 | 3,279,067 | +0.12(+4.35%) |
Oct 13, 2023 | 2.811 | 2.835 | 2.646 | 2.675 | 2,744,963 | -0.10(-3.50%) |
Oct 12, 2023 | 2.966 | 2.966 | 2.753 | 2.772 | 4,939,487 | -0.18(-6.23%) |
Oct 11, 2023 | 2.956 | 2.981 | 2.888 | 2.956 | 1,867,412 | +0.01(+0.33%) |
Oct 10, 2023 | 2.850 | 2.956 | 2.835 | 2.947 | 2,786,977 | +0.14(+4.83%) |
Oct 09, 2023 | 2.733 | 2.825 | 2.724 | 2.811 | 1,747,436 | +0.03(+1.05%) |
Oct 06, 2023 | 2.743 | 2.811 | 2.685 | 2.782 | 1,376,550 | -0.02(-0.69%) |
Oct 05, 2023 | 2.898 | 2.898 | 2.753 | 2.801 | 2,044,317 | -0.03(-1.03%) |
Oct 04, 2023 | 2.840 | 2.859 | 2.685 | 2.830 | 3,079,513 | +0.00(+0.00%) |
Oct 03, 2023 | 2.937 | 2.961 | 2.821 | 2.830 | 1,965,483 | -0.15(-4.89%) |
Oct 02, 2023 | 3.014 | 3.092 | 2.966 | 2.976 | 3,139,011 | +0.02(+0.66%) |
Sep 29, 2023 | 3.044 | 3.053 | 2.937 | 2.956 | 3,163,066 | -0.07(-2.24%) |
Sep 28, 2023 | 3.044 | 3.073 | 2.985 | 3.024 | 4,634,896 | -0.04(-1.27%) |
Sep 27, 2023 | 2.947 | 3.102 | 2.947 | 3.063 | 2,529,504 | +0.12(+3.95%) |
Sep 26, 2023 | 2.927 | 2.976 | 2.908 | 2.947 | 1,577,420 | -0.01(-0.33%) |
Sep 25, 2023 | 3.102 | 2.966 | 2.913 | 2.956 | 2,820,998 | -0.17(-5.57%) |
Sep 22, 2023 | 3.218 | 3.252 | 3.131 | 3.131 | 1,922,122 | -0.07(-2.12%) |
Sep 21, 2023 | 3.247 | 3.310 | 3.189 | 3.199 | 2,639,532 | -0.09(-2.66%) |
Sep 20, 2023 | 3.344 | 3.426 | 3.276 | 3.286 | 1,890,435 | -0.02(-0.59%) |
Sep 19, 2023 | 3.257 | 3.315 | 3.237 | 3.305 | 1,991,821 | +0.05(+1.49%) |
Sep 18, 2023 | 3.208 | 3.276 | 3.160 | 3.257 | 2,885,422 | +0.04(+1.20%) |
Sep 15, 2023 | 3.383 | 3.422 | 3.199 | 3.218 | 2,643,696 | -0.16(-4.60%) |
Sep 14, 2023 | 3.422 | 3.518 | 3.363 | 3.373 | 3,320,583 | -0.01(-0.29%) |
Sep 13, 2023 | 3.499 | 3.538 | 3.383 | 3.383 | 1,983,830 | -0.09(-2.51%) |
Sep 12, 2023 | 3.625 | 3.644 | 3.455 | 3.470 | 2,023,679 | -0.14(-3.76%) |
Sep 11, 2023 | 3.800 | 3.848 | 3.586 | 3.606 | 2,161,288 | -0.20(-5.34%) |
Sep 08, 2023 | 3.790 | 3.838 | 3.644 | 3.809 | 2,755,498 | +0.06(+1.55%) |
Sep 07, 2023 | 3.877 | 3.913 | 3.741 | 3.751 | 1,391,917 | -0.13(-3.25%) |
Sep 06, 2023 | 3.896 | 3.959 | 3.838 | 3.877 | 1,062,110 | -0.01(-0.25%) |
Sep 05, 2023 | 4.119 | 4.119 | 3.877 | 3.887 | 1,366,345 | -0.25(-6.09%) |
Sep 01, 2023 | 4.410 | 4.410 | 4.139 | 4.139 | 1,242,871 | -0.20(-4.69%) |
Aug 31, 2023 | 4.497 | 4.502 | 4.308 | 4.342 | 966,105 | -0.15(-3.24%) |
Aug 30, 2023 | 4.507 | 4.546 | 4.400 | 4.488 | 1,209,680 | +0.11(+2.43%) |
Aug 29, 2023 | 4.381 | 4.434 | 4.333 | 4.381 | 1,299,457 | +0.01(+0.22%) |
Aug 28, 2023 | 4.323 | 4.400 | 4.294 | 4.371 | 740,689 | +0.08(+1.81%) |
Aug 25, 2023 | 4.410 | 4.444 | 4.255 | 4.294 | 1,156,615 | -0.08(-1.77%) |
Aug 24, 2023 | 4.420 | 4.463 | 4.333 | 4.371 | 696,881 | -0.09(-1.96%) |
Aug 23, 2023 | 4.391 | 4.488 | 4.391 | 4.459 | 729,842 | +0.11(+2.45%) |
Aug 22, 2023 | 4.468 | 4.488 | 4.352 | 4.352 | 814,448 | -0.09(-1.97%) |
Aug 21, 2023 | 4.488 | 4.497 | 4.381 | 4.439 | 906,072 | -0.04(-0.87%) |
Aug 18, 2023 | 4.420 | 4.536 | 4.420 | 4.478 | 1,268,816 | +0.00(+0.00%) |
Aug 17, 2023 | 4.585 | 4.585 | 4.449 | 4.478 | 738,127 | -0.07(-1.49%) |
Aug 16, 2023 | 4.565 | 4.604 | 4.488 | 4.546 | 1,086,887 | -0.05(-1.05%) |
Aug 15, 2023 | 4.517 | 4.614 | 4.488 | 4.594 | 1,052,956 | +0.05(+1.07%) |
Aug 14, 2023 | 4.623 | 4.623 | 4.400 | 4.546 | 1,379,286 | -0.09(-1.88%) |
Aug 11, 2023 | 4.711 | 4.745 | 4.623 | 4.633 | 830,779 | -0.08(-1.65%) |
Aug 10, 2023 | 4.837 | 4.885 | 4.696 | 4.711 | 869,584 | -0.07(-1.42%) |
Aug 09, 2023 | 4.788 | 4.875 | 4.759 | 4.779 | 1,175,600 | +0.02(+0.41%) |
Aug 08, 2023 | 4.691 | 4.793 | 4.575 | 4.759 | 846,631 | +0.03(+0.61%) |
Aug 07, 2023 | 4.749 | 4.764 | 4.623 | 4.730 | 966,924 | -0.03(-0.61%) |
Aug 04, 2023 | 4.711 | 4.832 | 4.682 | 4.759 | 1,196,396 | +0.10(+2.08%) |
Aug 03, 2023 | 4.672 | 4.711 | 4.536 | 4.662 | 1,350,335 | -0.01(-0.21%) |
Aug 02, 2023 | 4.875 | 4.875 | 4.604 | 4.672 | 1,781,662 | -0.28(-5.68%) |
Aug 01, 2023 | 5.147 | 5.147 | 4.943 | 4.953 | 1,268,437 | -0.19(-3.77%) |
Jul 31, 2023 | 5.060 | 5.200 | 5.031 | 5.147 | 2,154,428 | +0.12(+2.31%) |
Jul 28, 2023 | 4.924 | 5.147 | 4.856 | 5.031 | 2,448,877 | +0.20(+4.22%) |
Jul 27, 2023 | 4.643 | 4.900 | 4.604 | 4.827 | 2,961,584 | +0.25(+5.51%) |
Jul 26, 2023 | 4.420 | 4.730 | 4.255 | 4.575 | 7,230,086 | +0.10(+2.16%) |
Jul 25, 2023 | 4.682 | 4.691 | 4.430 | 4.478 | 2,247,764 | -0.22(-4.74%) |
Jul 24, 2023 | 4.740 | 4.749 | 4.652 | 4.701 | 1,157,431 | -0.03(-0.61%) |
Jul 21, 2023 | 4.759 | 4.769 | 4.682 | 4.730 | 1,163,933 | -0.02(-0.41%) |
Jul 20, 2023 | 4.875 | 4.875 | 4.686 | 4.749 | 1,288,711 | -0.11(-2.20%) |
Jul 19, 2023 | 4.759 | 4.895 | 4.730 | 4.856 | 1,224,206 | +0.11(+2.24%) |
Jul 18, 2023 | 4.633 | 4.764 | 4.619 | 4.749 | 1,610,883 | +0.11(+2.30%) |
Jul 17, 2023 | 4.633 | 4.672 | 4.497 | 4.643 | 1,477,688 | +0.02(+0.42%) |
Jul 14, 2023 | 4.866 | 4.871 | 4.623 | 4.623 | 1,705,321 | -0.26(-5.36%) |
Jul 13, 2023 | 4.875 | 4.933 | 4.851 | 4.885 | 522,162 | +0.06(+1.20%) |
Jul 12, 2023 | 4.856 | 4.943 | 4.817 | 4.827 | 972,220 | +0.09(+1.84%) |
Jul 11, 2023 | 4.720 | 4.779 | 4.662 | 4.740 | 1,383,484 | +0.03(+0.62%) |
Jul 10, 2023 | 4.769 | 4.875 | 4.701 | 4.711 | 939,777 | -0.09(-1.82%) |
Jul 07, 2023 | 4.798 | 4.900 | 4.769 | 4.798 | 1,346,726 | +0.06(+1.23%) |
Jul 06, 2023 | 4.963 | 4.972 | 4.623 | 4.740 | 1,996,805 | -0.28(-5.60%) |
Jul 05, 2023 | 5.079 | 5.079 | 4.982 | 5.021 | 752,885 | -0.11(-2.08%) |
Jul 03, 2023 | 4.992 | 5.127 | 4.963 | 5.127 | 598,249 | +0.16(+3.12%) |
Jun 30, 2023 | 5.060 | 5.060 | 4.963 | 4.972 | 1,688,529 | -0.04(-0.77%) |
Jun 29, 2023 | 5.089 | 5.089 | 5.001 | 5.011 | 1,749,459 | -0.04(-0.77%) |
Jun 28, 2023 | 5.157 | 5.157 | 4.982 | 5.050 | 1,040,082 | -0.06(-1.14%) |
Jun 27, 2023 | 4.992 | 5.157 | 4.953 | 5.108 | 938,677 | +0.16(+3.13%) |
Jun 26, 2023 | 4.885 | 5.035 | 4.880 | 4.953 | 1,178,247 | +0.10(+2.00%) |
Jun 23, 2023 | 4.895 | 4.914 | 4.837 | 4.856 | 1,875,465 | -0.06(-1.18%) |
Jun 22, 2023 | 4.934 | 4.968 | 4.875 | 4.914 | 1,893,764 | -0.01(-0.20%) |
Jun 21, 2023 | 4.992 | 5.006 | 4.919 | 4.924 | 1,743,658 | -0.12(-2.31%) |
Jun 20, 2023 | 5.118 | 5.118 | 5.001 | 5.040 | 1,948,884 | -0.12(-2.26%) |
Jun 16, 2023 | 5.186 | 5.195 | 5.021 | 5.157 | 2,431,742 | -0.08(-1.48%) |
Jun 15, 2023 | 5.166 | 5.244 | 5.040 | 5.234 | 1,660,578 | +0.08(+1.50%) |
Jun 14, 2023 | 5.069 | 5.166 | 5.064 | 5.157 | 1,855,162 | +0.11(+2.11%) |
Jun 13, 2023 | 5.011 | 5.050 | 4.943 | 5.050 | 1,698,268 | +0.14(+2.76%) |
Jun 12, 2023 | 4.914 | 4.938 | 4.827 | 4.914 | 1,345,723 | +0.03(+0.60%) |
Jun 09, 2023 | 5.001 | 5.021 | 4.856 | 4.885 | 1,730,477 | -0.10(-1.95%) |
Jun 08, 2023 | 5.031 | 5.069 | 4.943 | 4.982 | 2,543,877 | -0.05(-0.96%) |
Jun 07, 2023 | 5.089 | 5.127 | 4.972 | 5.031 | 1,886,873 | -0.03(-0.57%) |
Jun 06, 2023 | 4.827 | 5.069 | 4.793 | 5.060 | 3,228,680 | +0.23(+4.82%) |
Jun 05, 2023 | 4.730 | 4.856 | 4.691 | 4.827 | 1,842,950 | +0.10(+2.05%) |
Jun 02, 2023 | 4.614 | 4.740 | 4.604 | 4.730 | 1,465,150 | +0.20(+4.50%) |
Jun 01, 2023 | 4.691 | 4.846 | 4.517 | 4.526 | 4,509,965 | -0.14(-2.91%) |
May 31, 2023 | 4.633 | 4.706 | 4.565 | 4.662 | 1,584,402 | +0.05(+1.05%) |
May 30, 2023 | 4.623 | 4.652 | 4.459 | 4.614 | 1,594,473 | +0.06(+1.28%) |
May 26, 2023 | 4.439 | 4.565 | 4.420 | 4.556 | 1,426,836 | +0.16(+3.74%) |
May 25, 2023 | 4.458 | 4.481 | 4.387 | 4.391 | 1,275,906 | -0.09(-1.91%) |
May 24, 2023 | 4.467 | 4.515 | 4.382 | 4.477 | 2,364,987 | -0.02(-0.42%) |
May 23, 2023 | 4.496 | 4.638 | 4.472 | 4.496 | 1,932,023 | -0.05(-1.04%) |
May 22, 2023 | 4.695 | 4.742 | 4.534 | 4.543 | 1,134,029 | -0.15(-3.23%) |
May 19, 2023 | 4.761 | 4.794 | 4.685 | 4.695 | 938,498 | -0.05(-1.00%) |
May 18, 2023 | 4.676 | 4.761 | 4.638 | 4.742 | 1,080,718 | +0.02(+0.40%) |
May 17, 2023 | 4.676 | 4.742 | 4.605 | 4.723 | 945,844 | +0.10(+2.26%) |
May 16, 2023 | 4.600 | 4.676 | 4.553 | 4.619 | 2,624,656 | +0.02(+0.41%) |
May 15, 2023 | 4.590 | 4.638 | 4.543 | 4.600 | 1,619,998 | +0.03(+0.62%) |
May 12, 2023 | 4.590 | 4.619 | 4.515 | 4.572 | 1,670,431 | +0.01(+0.21%) |
May 11, 2023 | 4.534 | 4.627 | 4.496 | 4.562 | 1,400,890 | -0.05(-1.03%) |
May 10, 2023 | 4.657 | 4.771 | 4.553 | 4.609 | 3,849,020 | +0.00(+0.00%) |
May 09, 2023 | 4.581 | 4.666 | 4.524 | 4.609 | 1,318,236 | +0.01(+0.21%) |
May 08, 2023 | 4.600 | 4.614 | 4.515 | 4.600 | 1,203,589 | +0.01(+0.21%) |
May 05, 2023 | 4.581 | 4.647 | 4.553 | 4.590 | 1,540,796 | +0.10(+2.33%) |
May 04, 2023 | 4.543 | 4.590 | 4.467 | 4.486 | 1,420,259 | -0.08(-1.66%) |
May 03, 2023 | 4.695 | 4.742 | 4.553 | 4.562 | 1,857,806 | -0.11(-2.43%) |
May 02, 2023 | 4.714 | 4.771 | 4.572 | 4.676 | 1,692,381 | -0.08(-1.60%) |
May 01, 2023 | 4.809 | 4.836 | 4.742 | 4.752 | 414,879 | -0.05(-0.99%) |
Apr 28, 2023 | 4.619 | 4.813 | 4.619 | 4.799 | 1,335,038 | +0.14(+3.06%) |
Apr 27, 2023 | 4.477 | 4.733 | 4.439 | 4.657 | 1,889,048 | +0.24(+5.36%) |
Apr 26, 2023 | 4.439 | 4.553 | 4.315 | 4.420 | 1,345,385 | -0.01(-0.21%) |
Apr 25, 2023 | 4.600 | 4.600 | 4.429 | 4.429 | 1,718,621 | -0.18(-3.91%) |
Apr 24, 2023 | 4.638 | 4.652 | 4.553 | 4.609 | 843,805 | -0.01(-0.21%) |
Apr 21, 2023 | 4.666 | 4.695 | 4.590 | 4.619 | 1,308,633 | -0.04(-0.81%) |
Apr 20, 2023 | 4.657 | 4.780 | 4.657 | 4.657 | 1,683,917 | -0.05(-1.01%) |
Apr 19, 2023 | 4.847 | 4.856 | 4.666 | 4.704 | 2,974,350 | -0.15(-3.12%) |
Apr 18, 2023 | 5.084 | 5.084 | 4.828 | 4.856 | 1,676,499 | -0.23(-4.48%) |
Apr 17, 2023 | 5.055 | 5.103 | 5.003 | 5.084 | 1,646,259 | -0.01(-0.19%) |
Apr 14, 2023 | 5.235 | 5.235 | 5.036 | 5.093 | 1,577,693 | -0.10(-2.01%) |
Apr 13, 2023 | 5.131 | 5.254 | 5.093 | 5.198 | 1,869,041 | +0.12(+2.43%) |
Apr 12, 2023 | 5.349 | 5.368 | 5.055 | 5.074 | 1,779,536 | -0.24(-4.46%) |
Apr 11, 2023 | 5.207 | 5.368 | 5.207 | 5.311 | 3,038,831 | +0.12(+2.38%) |
Apr 10, 2023 | 4.941 | 5.226 | 4.856 | 5.188 | 2,030,482 | +0.20(+3.99%) |
Apr 06, 2023 | 4.875 | 5.084 | 4.875 | 4.989 | 3,104,909 | +0.10(+2.14%) |
Apr 05, 2023 | 5.017 | 5.079 | 4.870 | 4.885 | 2,143,393 | -0.17(-3.38%) |
Apr 04, 2023 | 4.932 | 5.084 | 4.932 | 5.055 | 2,382,024 | +0.13(+2.70%) |
Apr 03, 2023 | 5.027 | 5.027 | 4.866 | 4.922 | 1,322,455 | -0.09(-1.89%) |
Mar 31, 2023 | 5.065 | 5.065 | 4.924 | 5.017 | 3,482,705 | -0.02(-0.38%) |
Mar 30, 2023 | 4.913 | 5.065 | 4.880 | 5.036 | 2,047,334 | +0.15(+3.11%) |
Mar 29, 2023 | 4.695 | 4.908 | 4.685 | 4.885 | 3,815,790 | +0.25(+5.32%) |
Mar 28, 2023 | 4.524 | 4.657 | 4.524 | 4.638 | 1,849,865 | +0.10(+2.30%) |
Mar 27, 2023 | 4.458 | 4.567 | 4.458 | 4.534 | 2,532,205 | +0.09(+1.92%) |
Mar 24, 2023 | 4.306 | 4.467 | 4.296 | 4.448 | 3,280,497 | +0.10(+2.40%) |
Mar 23, 2023 | 4.382 | 4.448 | 4.320 | 4.344 | 1,841,804 | +0.00(+0.00%) |
Mar 22, 2023 | 4.401 | 4.496 | 4.344 | 4.344 | 1,718,832 | -0.07(-1.51%) |
Mar 21, 2023 | 4.306 | 4.458 | 4.249 | 4.410 | 1,713,434 | +0.15(+3.56%) |
Mar 20, 2023 | 4.306 | 4.363 | 4.211 | 4.259 | 4,105,217 | -0.05(-1.10%) |
Mar 17, 2023 | 4.344 | 4.344 | 4.157 | 4.306 | 3,340,829 | -0.06(-1.30%) |
Mar 16, 2023 | 4.363 | 4.401 | 4.278 | 4.363 | 1,721,872 | -0.01(-0.22%) |
Mar 15, 2023 | 4.344 | 4.410 | 4.268 | 4.372 | 2,431,295 | -0.08(-1.71%) |
Mar 14, 2023 | 4.543 | 4.553 | 4.410 | 4.448 | 1,692,753 | +0.04(+0.86%) |
Mar 13, 2023 | 4.505 | 4.553 | 4.372 | 4.410 | 2,028,735 | -0.16(-3.53%) |
Mar 10, 2023 | 4.733 | 4.747 | 4.534 | 4.572 | 2,114,112 | -0.16(-3.41%) |
Mar 09, 2023 | 4.941 | 4.979 | 4.733 | 4.733 | 2,106,826 | -0.27(-5.31%) |
Mar 08, 2023 | 5.008 | 5.046 | 4.932 | 4.998 | 1,121,517 | -0.01(-0.19%) |
Mar 07, 2023 | 5.169 | 5.179 | 4.979 | 5.008 | 1,733,320 | -0.16(-3.12%) |
Mar 06, 2023 | 5.122 | 5.283 | 5.107 | 5.169 | 1,739,354 | +0.05(+0.93%) |
Mar 03, 2023 | 5.017 | 5.160 | 5.013 | 5.122 | 2,153,399 | +0.15(+3.05%) |
Mar 02, 2023 | 4.780 | 5.008 | 4.756 | 4.970 | 2,752,306 | +0.15(+3.15%) |
Mar 01, 2023 | 4.742 | 4.861 | 4.742 | 4.818 | 2,045,663 | +0.11(+2.42%) |
Feb 28, 2023 | 4.903 | 4.903 | 4.657 | 4.704 | 5,400,279 | -0.25(-4.98%) |
Feb 27, 2023 | 4.894 | 5.017 | 4.752 | 4.951 | 2,868,946 | +0.10(+2.15%) |
Feb 24, 2023 | 5.264 | 5.349 | 4.728 | 4.847 | 8,700,900 | -0.62(-11.28%) |
Feb 23, 2023 | 5.454 | 5.492 | 5.359 | 5.463 | 2,481,958 | +0.06(+1.05%) |
Feb 22, 2023 | 5.330 | 5.492 | 5.330 | 5.406 | 3,056,970 | +0.11(+2.15%) |
Feb 21, 2023 | 5.586 | 5.586 | 5.221 | 5.292 | 4,950,098 | -0.28(-4.94%) |
Feb 17, 2023 | 5.510 | 5.567 | 5.435 | 5.567 | 3,718,421 | +0.01(+0.17%) |
Feb 16, 2023 | 5.454 | 5.653 | 5.345 | 5.558 | 3,663,982 | +0.06(+1.03%) |
Feb 15, 2023 | 5.397 | 5.501 | 5.330 | 5.501 | 3,561,916 | +0.00(+0.00%) |
Feb 14, 2023 | 5.634 | 5.776 | 5.492 | 5.501 | 3,617,394 | -0.09(-1.69%) |
Feb 13, 2023 | 5.425 | 5.596 | 5.387 | 5.596 | 1,850,466 | +0.19(+3.51%) |
Feb 10, 2023 | 5.340 | 5.416 | 5.302 | 5.406 | 2,313,006 | +0.04(+0.71%) |
Feb 09, 2023 | 5.501 | 5.548 | 5.340 | 5.368 | 1,771,999 | -0.08(-1.39%) |
Feb 08, 2023 | 5.454 | 5.539 | 5.378 | 5.444 | 1,412,808 | -0.01(-0.17%) |
Feb 07, 2023 | 5.558 | 5.653 | 5.416 | 5.454 | 2,620,926 | -0.05(-0.86%) |
Feb 06, 2023 | 5.748 | 5.771 | 5.501 | 5.501 | 1,942,204 | -0.33(-5.69%) |
Feb 03, 2023 | 5.975 | 5.985 | 5.795 | 5.833 | 2,606,914 | -0.25(-4.06%) |
Feb 02, 2023 | 6.203 | 6.231 | 6.013 | 6.080 | 3,143,362 | -0.05(-0.77%) |
Feb 01, 2023 | 5.833 | 6.155 | 5.795 | 6.127 | 4,520,136 | +0.29(+5.04%) |
Jan 31, 2023 | 5.634 | 5.833 | 5.596 | 5.833 | 5,672,288 | +0.24(+4.24%) |
Jan 30, 2023 | 5.653 | 5.710 | 5.596 | 5.596 | 2,533,335 | -0.09(-1.50%) |
Jan 27, 2023 | 5.691 | 5.752 | 5.653 | 5.681 | 2,943,121 | +0.02(+0.33%) |
Jan 26, 2023 | 5.577 | 5.700 | 5.520 | 5.662 | 4,483,659 | +0.10(+1.88%) |
Jan 25, 2023 | 5.501 | 5.586 | 5.454 | 5.558 | 2,581,005 | +0.03(+0.51%) |
Jan 24, 2023 | 5.672 | 5.729 | 5.501 | 5.529 | 4,644,780 | -0.07(-1.19%) |
Jan 23, 2023 | 5.691 | 5.710 | 5.558 | 5.596 | 3,675,823 | +0.09(+1.72%) |
Jan 20, 2023 | 5.454 | 5.520 | 5.378 | 5.501 | 4,564,974 | +0.08(+1.40%) |
Jan 19, 2023 | 5.397 | 5.473 | 5.359 | 5.425 | 3,358,933 | -0.02(-0.35%) |
Jan 18, 2023 | 5.416 | 5.501 | 5.378 | 5.444 | 4,192,886 | +0.07(+1.23%) |
Jan 17, 2023 | 5.359 | 5.501 | 5.302 | 5.378 | 5,599,234 | +0.04(+0.71%) |
Jan 13, 2023 | 5.055 | 5.378 | 5.046 | 5.340 | 8,939,294 | +0.23(+4.45%) |
Jan 12, 2023 | 5.017 | 5.216 | 4.998 | 5.112 | 5,178,995 | +0.12(+2.47%) |
Jan 11, 2023 | 4.932 | 5.065 | 4.861 | 4.989 | 7,214,882 | +0.13(+2.73%) |
Jan 10, 2023 | 4.799 | 4.866 | 4.775 | 4.856 | 3,680,836 | +0.08(+1.59%) |
Jan 09, 2023 | 4.818 | 4.866 | 4.747 | 4.780 | 3,064,941 | +0.02(+0.40%) |
Jan 06, 2023 | 4.704 | 4.837 | 4.633 | 4.761 | 8,074,335 | +0.10(+2.24%) |
Jan 05, 2023 | 4.600 | 4.723 | 4.567 | 4.657 | 3,442,638 | +0.06(+1.24%) |
Jan 04, 2023 | 4.505 | 4.628 | 4.439 | 4.600 | 2,948,725 | +0.21(+4.75%) |
Jan 03, 2023 | 4.372 | 4.486 | 4.315 | 4.391 | 2,211,257 | +0.07(+1.54%) |
Dec 30, 2022 | 4.363 | 4.420 | 4.306 | 4.325 | 3,701,506 | -0.06(-1.30%) |
Dec 29, 2022 | 4.287 | 4.467 | 4.278 | 4.382 | 2,749,528 | +0.13(+3.12%) |
Dec 28, 2022 | 4.315 | 4.415 | 4.244 | 4.249 | 3,105,698 | -0.09(-2.18%) |
Dec 27, 2022 | 4.524 | 4.524 | 4.334 | 4.344 | 2,248,031 | -0.16(-3.58%) |
Dec 23, 2022 | 4.334 | 4.510 | 4.330 | 4.505 | 2,236,188 | +0.16(+3.71%) |
Dec 22, 2022 | 4.372 | 4.420 | 4.259 | 4.344 | 3,703,737 | -0.08(-1.72%) |
Dec 21, 2022 | 4.410 | 4.481 | 4.382 | 4.420 | 3,849,902 | +0.05(+1.08%) |
Dec 20, 2022 | 4.410 | 4.505 | 4.363 | 4.372 | 3,895,118 | -0.05(-1.07%) |
Dec 19, 2022 | 4.515 | 4.595 | 4.406 | 4.420 | 6,540,699 | -0.10(-2.31%) |
Dec 16, 2022 | 4.543 | 4.590 | 4.448 | 4.524 | 3,501,588 | -0.07(-1.45%) |
Dec 15, 2022 | 4.828 | 4.828 | 4.586 | 4.590 | 3,524,985 | -0.31(-6.38%) |
Dec 14, 2022 | 4.894 | 4.975 | 4.704 | 4.903 | 6,659,356 | -0.06(-1.15%) |
Dec 13, 2022 | 4.761 | 5.207 | 4.742 | 4.960 | 12,086,320 | +0.40(+8.73%) |
Dec 12, 2022 | 4.676 | 4.681 | 4.486 | 4.562 | 2,109,037 | -0.11(-2.43%) |
Dec 09, 2022 | 4.837 | 4.837 | 4.647 | 4.676 | 2,187,385 | -0.16(-3.33%) |
Dec 08, 2022 | 4.818 | 4.903 | 4.799 | 4.837 | 1,969,394 | +0.04(+0.79%) |
Dec 07, 2022 | 4.790 | 4.828 | 4.643 | 4.799 | 4,413,686 | +0.00(+0.00%) |
Dec 06, 2022 | 4.847 | 4.899 | 4.747 | 4.799 | 3,932,724 | -0.06(-1.17%) |
Dec 05, 2022 | 4.932 | 4.951 | 4.785 | 4.856 | 2,605,830 | -0.12(-2.48%) |
Dec 02, 2022 | 5.093 | 5.122 | 4.932 | 4.979 | 2,297,788 | -0.22(-4.20%) |
Dec 01, 2022 | 5.216 | 5.271 | 5.141 | 5.198 | 4,041,720 | +0.02(+0.37%) |
Nov 30, 2022 | 5.112 | 5.216 | 5.046 | 5.179 | 5,200,815 | +0.12(+2.44%) |
Nov 29, 2022 | 5.273 | 5.340 | 5.036 | 5.055 | 3,937,819 | -0.26(-4.82%) |
Nov 28, 2022 | 5.254 | 5.463 | 5.207 | 5.311 | 5,952,270 | +0.06(+1.08%) |
Nov 25, 2022 | 5.112 | 5.292 | 5.112 | 5.254 | 2,314,431 | +0.19(+3.75%) |
Nov 23, 2022 | 5.169 | 5.245 | 5.065 | 5.065 | 4,007,948 | -0.13(-2.55%) |
Nov 22, 2022 | 5.093 | 5.245 | 5.036 | 5.198 | 3,946,451 | +0.16(+3.20%) |
Nov 21, 2022 | 5.112 | 5.122 | 4.851 | 5.036 | 3,716,272 | -0.09(-1.67%) |
Nov 18, 2022 | 5.198 | 5.254 | 5.041 | 5.122 | 2,957,836 | -0.03(-0.55%) |
Nov 17, 2022 | 5.245 | 5.330 | 5.141 | 5.150 | 1,972,399 | -0.22(-4.06%) |
Nov 16, 2022 | 5.387 | 5.425 | 5.311 | 5.368 | 2,213,939 | -0.03(-0.53%) |
Nov 15, 2022 | 5.501 | 5.586 | 5.354 | 5.397 | 3,443,025 | -0.01(-0.18%) |
Nov 14, 2022 | 5.397 | 5.525 | 5.345 | 5.406 | 4,364,631 | -0.03(-0.52%) |
Nov 11, 2022 | 5.055 | 5.534 | 5.046 | 5.435 | 5,630,972 | +0.39(+7.71%) |
Nov 10, 2022 | 4.998 | 5.065 | 4.915 | 5.046 | 5,445,549 | +0.21(+4.31%) |
Nov 09, 2022 | 4.951 | 4.970 | 4.837 | 4.837 | 2,745,693 | -0.18(-3.59%) |
Nov 08, 2022 | 4.951 | 5.065 | 4.894 | 5.017 | 5,604,442 | +0.09(+1.73%) |
Nov 07, 2022 | 4.960 | 5.003 | 4.880 | 4.932 | 2,542,454 | +0.04(+0.78%) |
Nov 04, 2022 | 5.036 | 5.065 | 4.799 | 4.894 | 3,682,653 | -0.08(-1.53%) |
Nov 03, 2022 | 5.008 | 5.022 | 4.866 | 4.970 | 8,391,137 | -0.02(-0.38%) |
Nov 02, 2022 | 5.065 | 4.989 | 2,737,368 | -0.10(-2.05%) |