Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.788 | 4.867 | 4.749 | 4.817 | 9,452,662 | +0.12(+2.51%) |
Feb 28, 2024 | 4.749 | 4.766 | 4.670 | 4.699 | 8,482,451 | -0.08(-1.65%) |
Feb 27, 2024 | 4.857 | 4.886 | 4.768 | 4.778 | 11,594,296 | -0.06(-1.22%) |
Feb 26, 2024 | 4.827 | 4.876 | 4.798 | 4.837 | 10,579,830 | -0.06(-1.20%) |
Feb 23, 2024 | 4.857 | 4.935 | 4.788 | 4.896 | 10,090,414 | +0.05(+1.01%) |
Feb 22, 2024 | 4.857 | 4.916 | 4.798 | 4.847 | 11,574,863 | -0.03(-0.60%) |
Feb 21, 2024 | 4.965 | 4.985 | 4.837 | 4.876 | 9,926,997 | -0.11(-2.17%) |
Feb 20, 2024 | 5.014 | 5.093 | 4.975 | 4.985 | 10,532,765 | +0.00(+0.00%) |
Feb 16, 2024 | 4.994 | 5.098 | 4.965 | 4.985 | 13,007,346 | -0.06(-1.17%) |
Feb 15, 2024 | 5.024 | 5.260 | 5.024 | 5.044 | 18,160,964 | +0.14(+2.81%) |
Feb 14, 2024 | 4.867 | 4.916 | 4.832 | 4.906 | 12,603,303 | +0.03(+0.60%) |
Feb 13, 2024 | 4.975 | 4.985 | 4.810 | 4.876 | 15,703,676 | -0.25(-4.80%) |
Feb 12, 2024 | 5.083 | 5.161 | 5.024 | 5.122 | 10,723,635 | +0.05(+0.97%) |
Feb 09, 2024 | 5.211 | 5.250 | 5.063 | 5.073 | 12,700,683 | -0.16(-3.01%) |
Feb 08, 2024 | 5.240 | 5.299 | 5.230 | 5.230 | 8,572,883 | -0.07(-1.30%) |
Feb 07, 2024 | 5.348 | 5.368 | 5.279 | 5.299 | 7,190,879 | -0.04(-0.74%) |
Feb 06, 2024 | 5.338 | 5.388 | 5.279 | 5.338 | 8,303,950 | +0.03(+0.56%) |
Feb 05, 2024 | 5.319 | 5.348 | 5.240 | 5.309 | 10,996,321 | -0.10(-1.82%) |
Feb 02, 2024 | 5.496 | 5.496 | 5.348 | 5.407 | 12,046,839 | -0.25(-4.35%) |
Feb 01, 2024 | 5.466 | 5.697 | 5.466 | 5.653 | 11,453,957 | +0.24(+4.36%) |
Jan 31, 2024 | 5.466 | 5.574 | 5.407 | 5.417 | 11,739,876 | -0.01(-0.18%) |
Jan 30, 2024 | 5.515 | 5.540 | 5.388 | 5.427 | 11,115,148 | -0.04(-0.72%) |
Jan 29, 2024 | 5.496 | 5.506 | 5.388 | 5.466 | 10,168,202 | +0.02(+0.36%) |
Jan 26, 2024 | 5.476 | 5.496 | 5.427 | 5.447 | 6,814,305 | -0.02(-0.36%) |
Jan 25, 2024 | 5.427 | 5.515 | 5.373 | 5.466 | 11,638,629 | +0.14(+2.58%) |
Jan 24, 2024 | 5.584 | 5.633 | 5.279 | 5.329 | 17,929,704 | -0.14(-2.52%) |
Jan 23, 2024 | 5.397 | 5.476 | 5.304 | 5.466 | 13,343,524 | +0.12(+2.21%) |
Jan 22, 2024 | 5.260 | 5.378 | 5.211 | 5.348 | 9,948,177 | +0.04(+0.74%) |
Jan 19, 2024 | 5.378 | 5.388 | 5.289 | 5.309 | 13,582,589 | -0.04(-0.74%) |
Jan 18, 2024 | 5.388 | 5.388 | 5.309 | 5.348 | 9,860,060 | +0.01(+0.18%) |
Jan 17, 2024 | 5.427 | 5.496 | 5.309 | 5.338 | 15,682,380 | -0.20(-3.55%) |
Jan 16, 2024 | 5.683 | 5.702 | 5.530 | 5.535 | 13,308,143 | -0.26(-4.41%) |
Jan 12, 2024 | 5.702 | 5.860 | 5.702 | 5.791 | 12,513,211 | +0.26(+4.62%) |
Jan 11, 2024 | 5.525 | 5.584 | 5.456 | 5.535 | 12,105,387 | +0.00(+0.00%) |
Jan 10, 2024 | 5.506 | 5.555 | 5.460 | 5.535 | 9,013,479 | +0.03(+0.54%) |
Jan 09, 2024 | 5.565 | 5.599 | 5.456 | 5.506 | 10,943,059 | -0.09(-1.58%) |
Jan 08, 2024 | 5.535 | 5.643 | 5.506 | 5.594 | 9,513,228 | -0.02(-0.35%) |
Jan 05, 2024 | 5.663 | 5.820 | 5.599 | 5.614 | 11,402,183 | -0.05(-0.87%) |
Jan 04, 2024 | 5.614 | 5.732 | 5.565 | 5.663 | 11,803,191 | +0.04(+0.70%) |
Jan 03, 2024 | 5.663 | 5.702 | 5.574 | 5.624 | 17,344,366 | -0.20(-3.38%) |
Jan 02, 2024 | 5.938 | 6.007 | 5.801 | 5.820 | 14,370,773 | -0.13(-2.15%) |
Dec 29, 2023 | 5.928 | 5.978 | 5.864 | 5.948 | 10,044,589 | -0.03(-0.49%) |
Dec 28, 2023 | 6.105 | 6.154 | 5.978 | 5.978 | 10,498,294 | -0.14(-2.25%) |
Dec 27, 2023 | 6.095 | 6.213 | 6.074 | 6.115 | 9,568,260 | +0.04(+0.65%) |
Dec 26, 2023 | 6.095 | 6.125 | 6.022 | 6.076 | 5,920,751 | +0.02(+0.32%) |
Dec 22, 2023 | 6.125 | 6.233 | 6.056 | 6.056 | 12,971,391 | +0.05(+0.82%) |
Dec 21, 2023 | 6.007 | 6.056 | 5.968 | 6.007 | 12,629,261 | +0.10(+1.66%) |
Dec 20, 2023 | 6.056 | 6.105 | 5.899 | 5.909 | 14,049,017 | -0.17(-2.75%) |
Dec 19, 2023 | 5.938 | 6.145 | 5.919 | 6.076 | 14,750,291 | +0.14(+2.32%) |
Dec 18, 2023 | 5.928 | 6.007 | 5.850 | 5.938 | 12,808,572 | +0.01(+0.17%) |
Dec 15, 2023 | 5.978 | 6.056 | 5.919 | 5.928 | 24,957,878 | -0.09(-1.47%) |
Dec 14, 2023 | 5.987 | 6.145 | 5.987 | 6.017 | 22,203,624 | +0.13(+2.17%) |
Dec 13, 2023 | 5.515 | 5.899 | 5.491 | 5.889 | 19,378,648 | +0.37(+6.77%) |
Dec 12, 2023 | 5.633 | 5.633 | 5.486 | 5.515 | 12,288,699 | -0.11(-1.92%) |
Dec 11, 2023 | 5.565 | 5.643 | 5.501 | 5.624 | 14,118,022 | -0.03(-0.52%) |
Dec 08, 2023 | 5.594 | 5.712 | 5.565 | 5.653 | 14,685,150 | -0.08(-1.37%) |
Dec 07, 2023 | 5.791 | 5.825 | 5.702 | 5.732 | 11,965,023 | -0.06(-1.02%) |
Dec 06, 2023 | 5.761 | 5.869 | 5.732 | 5.791 | 20,101,454 | +0.10(+1.73%) |
Dec 05, 2023 | 5.692 | 5.751 | 5.643 | 5.692 | 14,532,694 | -0.09(-1.53%) |
Dec 04, 2023 | 5.712 | 5.810 | 5.653 | 5.781 | 24,296,434 | -0.06(-1.01%) |
Dec 01, 2023 | 5.791 | 5.874 | 5.751 | 5.840 | 13,534,690 | +0.05(+0.85%) |
Nov 30, 2023 | 5.692 | 5.801 | 5.668 | 5.791 | 13,683,152 | +0.06(+1.03%) |
Nov 29, 2023 | 5.751 | 5.771 | 5.673 | 5.732 | 13,569,107 | +0.01(+0.18%) |
Nov 28, 2023 | 5.643 | 5.731 | 5.575 | 5.721 | 18,583,318 | +0.17(+3.15%) |
Nov 27, 2023 | 5.498 | 5.580 | 5.449 | 5.546 | 15,160,781 | +0.13(+2.33%) |
Nov 24, 2023 | 5.420 | 5.488 | 5.410 | 5.420 | 6,396,790 | +0.03(+0.54%) |
Nov 22, 2023 | 5.303 | 5.391 | 5.284 | 5.391 | 10,456,990 | +0.12(+2.21%) |
Nov 21, 2023 | 5.274 | 5.420 | 5.265 | 5.274 | 11,670,146 | +0.11(+2.07%) |
Nov 20, 2023 | 5.099 | 5.177 | 5.032 | 5.167 | 9,525,640 | +0.00(+0.00%) |
Nov 17, 2023 | 5.333 | 5.342 | 5.167 | 5.167 | 9,246,606 | -0.11(-2.03%) |
Nov 16, 2023 | 5.216 | 5.401 | 5.177 | 5.274 | 14,774,034 | +0.11(+2.07%) |
Nov 15, 2023 | 5.148 | 5.187 | 5.085 | 5.167 | 10,671,370 | +0.02(+0.38%) |
Nov 14, 2023 | 5.177 | 5.206 | 5.114 | 5.148 | 14,127,245 | +0.15(+2.91%) |
Nov 13, 2023 | 5.012 | 5.119 | 4.983 | 5.002 | 13,688,798 | -0.03(-0.58%) |
Nov 10, 2023 | 5.187 | 5.235 | 4.993 | 5.032 | 13,383,743 | -0.21(-4.07%) |
Nov 09, 2023 | 5.080 | 5.428 | 4.973 | 5.245 | 18,859,718 | +0.17(+3.25%) |
Nov 08, 2023 | 5.148 | 5.216 | 5.061 | 5.080 | 11,909,110 | -0.13(-2.43%) |
Nov 07, 2023 | 5.197 | 5.235 | 5.080 | 5.206 | 14,499,896 | -0.12(-2.19%) |
Nov 06, 2023 | 5.342 | 5.391 | 5.303 | 5.323 | 10,824,392 | -0.07(-1.26%) |
Nov 03, 2023 | 5.245 | 5.439 | 5.197 | 5.391 | 17,630,812 | +0.24(+4.72%) |
Nov 02, 2023 | 5.158 | 5.201 | 5.070 | 5.148 | 13,032,258 | +0.03(+0.57%) |
Nov 01, 2023 | 5.070 | 5.148 | 5.032 | 5.119 | 12,459,441 | +0.06(+1.15%) |
Oct 31, 2023 | 5.090 | 5.187 | 5.012 | 5.061 | 13,895,526 | -0.06(-1.14%) |
Oct 30, 2023 | 5.197 | 5.216 | 5.099 | 5.119 | 11,152,565 | -0.04(-0.75%) |
Oct 27, 2023 | 5.109 | 5.167 | 4.973 | 5.158 | 15,186,631 | +0.09(+1.72%) |
Oct 26, 2023 | 5.167 | 5.167 | 4.993 | 5.070 | 16,354,786 | -0.09(-1.69%) |
Oct 25, 2023 | 5.226 | 5.313 | 5.158 | 5.158 | 13,800,523 | -0.08(-1.48%) |
Oct 24, 2023 | 5.129 | 5.284 | 5.129 | 5.235 | 13,090,577 | +0.03(+0.56%) |
Oct 23, 2023 | 5.148 | 5.274 | 5.004 | 5.206 | 18,937,882 | +0.02(+0.37%) |
Oct 20, 2023 | 5.274 | 5.342 | 5.182 | 5.187 | 18,483,310 | -0.03(-0.56%) |
Oct 19, 2023 | 5.158 | 5.245 | 5.119 | 5.216 | 19,311,286 | +0.06(+1.13%) |
Oct 18, 2023 | 5.245 | 5.303 | 5.138 | 5.158 | 16,983,814 | +0.00(+0.00%) |
Oct 17, 2023 | 4.983 | 5.167 | 4.954 | 5.158 | 12,566,173 | +0.16(+3.11%) |
Oct 16, 2023 | 4.905 | 5.032 | 4.886 | 5.002 | 10,525,573 | +0.03(+0.59%) |
Oct 13, 2023 | 4.915 | 5.041 | 4.847 | 4.973 | 18,584,372 | +0.24(+5.13%) |
Oct 12, 2023 | 4.808 | 4.837 | 4.692 | 4.730 | 12,431,169 | -0.07(-1.42%) |
Oct 11, 2023 | 4.750 | 4.798 | 4.692 | 4.798 | 12,469,921 | +0.13(+2.70%) |
Oct 10, 2023 | 4.585 | 4.682 | 4.565 | 4.672 | 11,052,376 | +0.08(+1.69%) |
Oct 09, 2023 | 4.575 | 4.614 | 4.536 | 4.594 | 9,892,137 | +0.13(+2.83%) |
Oct 06, 2023 | 4.322 | 4.497 | 4.322 | 4.468 | 13,588,046 | +0.13(+2.91%) |
Oct 05, 2023 | 4.245 | 4.342 | 4.225 | 4.342 | 10,676,536 | +0.06(+1.36%) |
Oct 04, 2023 | 4.303 | 4.327 | 4.216 | 4.284 | 14,188,848 | -0.04(-0.90%) |
Oct 03, 2023 | 4.206 | 4.342 | 4.196 | 4.322 | 11,802,637 | +0.09(+2.06%) |
Oct 02, 2023 | 4.361 | 4.371 | 4.206 | 4.235 | 12,647,324 | -0.19(-4.39%) |
Sep 29, 2023 | 4.565 | 4.604 | 4.371 | 4.429 | 12,686,723 | -0.03(-0.65%) |
Sep 28, 2023 | 4.420 | 4.475 | 4.381 | 4.458 | 13,016,903 | +0.02(+0.44%) |
Sep 27, 2023 | 4.536 | 4.556 | 4.390 | 4.439 | 12,036,756 | -0.15(-3.18%) |
Sep 26, 2023 | 4.692 | 4.735 | 4.585 | 4.585 | 10,050,094 | -0.17(-3.48%) |
Sep 25, 2023 | 4.818 | 4.750 | 4.692 | 4.750 | 9,801,400 | -0.09(-1.81%) |
Sep 22, 2023 | 4.905 | 4.954 | 4.837 | 4.837 | 10,318,333 | -0.02(-0.40%) |
Sep 21, 2023 | 4.944 | 4.964 | 4.857 | 4.857 | 13,121,139 | -0.22(-4.40%) |
Sep 20, 2023 | 5.041 | 5.148 | 5.032 | 5.080 | 9,290,468 | +0.05(+0.97%) |
Sep 19, 2023 | 5.119 | 5.133 | 4.983 | 5.032 | 9,583,353 | -0.07(-1.33%) |
Sep 18, 2023 | 5.051 | 5.109 | 5.002 | 5.099 | 7,369,727 | +0.07(+1.35%) |
Sep 15, 2023 | 4.954 | 5.051 | 4.925 | 5.032 | 31,692,422 | +0.16(+3.19%) |
Sep 14, 2023 | 4.789 | 4.925 | 4.779 | 4.876 | 11,912,439 | +0.10(+2.03%) |
Sep 13, 2023 | 4.779 | 4.857 | 4.760 | 4.779 | 7,790,407 | +0.01(+0.20%) |
Sep 12, 2023 | 4.662 | 4.789 | 4.613 | 4.769 | 10,062,883 | +0.11(+2.29%) |
Sep 11, 2023 | 4.672 | 4.696 | 4.614 | 4.662 | 9,519,794 | +0.03(+0.63%) |
Sep 08, 2023 | 4.604 | 4.721 | 4.604 | 4.633 | 7,231,894 | +0.02(+0.42%) |
Sep 07, 2023 | 4.672 | 4.692 | 4.594 | 4.614 | 5,787,620 | -0.08(-1.66%) |
Sep 06, 2023 | 4.692 | 4.769 | 4.672 | 4.692 | 8,381,994 | -0.03(-0.62%) |
Sep 05, 2023 | 4.808 | 4.876 | 4.711 | 4.721 | 10,159,446 | -0.17(-3.38%) |
Sep 01, 2023 | 4.983 | 5.027 | 4.876 | 4.886 | 9,816,958 | -0.04(-0.79%) |
Aug 31, 2023 | 4.973 | 4.998 | 4.876 | 4.925 | 9,108,430 | -0.05(-0.98%) |
Aug 30, 2023 | 4.993 | 5.041 | 4.944 | 4.973 | 10,991,591 | +0.03(+0.59%) |
Aug 29, 2023 | 4.828 | 4.964 | 4.798 | 4.944 | 11,481,283 | +0.10(+2.00%) |
Aug 28, 2023 | 4.692 | 4.886 | 4.692 | 4.847 | 11,553,402 | +0.17(+3.74%) |
Aug 25, 2023 | 4.750 | 4.808 | 4.604 | 4.672 | 10,906,680 | -0.10(-2.04%) |
Aug 24, 2023 | 4.750 | 4.847 | 4.692 | 4.769 | 8,598,504 | +0.00(+0.00%) |
Aug 23, 2023 | 4.672 | 4.828 | 4.653 | 4.769 | 8,606,688 | +0.21(+4.71%) |
Aug 22, 2023 | 4.526 | 4.574 | 4.478 | 4.555 | 8,793,103 | +0.05(+1.06%) |
Aug 21, 2023 | 4.459 | 4.526 | 4.421 | 4.507 | 7,161,976 | +0.09(+1.95%) |
Aug 18, 2023 | 4.459 | 4.469 | 4.402 | 4.421 | 6,804,565 | -0.06(-1.28%) |
Aug 17, 2023 | 4.564 | 4.607 | 4.459 | 4.478 | 8,861,777 | -0.03(-0.64%) |
Aug 16, 2023 | 4.574 | 4.607 | 4.497 | 4.507 | 9,245,332 | -0.10(-2.08%) |
Aug 15, 2023 | 4.737 | 4.756 | 4.584 | 4.603 | 9,356,923 | -0.16(-3.41%) |
Aug 14, 2023 | 4.794 | 4.813 | 4.737 | 4.765 | 6,605,965 | -0.10(-1.97%) |
Aug 11, 2023 | 4.794 | 4.880 | 4.794 | 4.861 | 7,339,219 | +0.02(+0.40%) |
Aug 10, 2023 | 4.861 | 4.909 | 4.785 | 4.842 | 9,373,035 | +0.03(+0.60%) |
Aug 09, 2023 | 4.832 | 4.861 | 4.775 | 4.813 | 10,629,467 | +0.01(+0.20%) |
Aug 08, 2023 | 4.612 | 4.832 | 4.603 | 4.804 | 15,294,409 | +0.13(+2.87%) |
Aug 07, 2023 | 4.727 | 4.765 | 4.651 | 4.670 | 6,859,508 | -0.07(-1.41%) |
Aug 04, 2023 | 4.593 | 4.804 | 4.564 | 4.737 | 16,999,930 | +0.23(+5.10%) |
Aug 03, 2023 | 4.478 | 4.612 | 4.478 | 4.507 | 14,788,782 | +0.13(+3.06%) |
Aug 02, 2023 | 4.574 | 4.574 | 4.344 | 4.373 | 9,428,211 | -0.19(-4.19%) |
Aug 01, 2023 | 4.670 | 4.708 | 4.555 | 4.564 | 6,931,783 | -0.20(-4.22%) |
Jul 31, 2023 | 4.679 | 4.832 | 4.679 | 4.765 | 7,497,886 | +0.11(+2.47%) |
Jul 28, 2023 | 4.622 | 4.660 | 4.574 | 4.651 | 7,638,946 | +0.09(+1.89%) |
Jul 27, 2023 | 4.670 | 4.689 | 4.545 | 4.564 | 12,262,781 | -0.16(-3.44%) |
Jul 26, 2023 | 4.775 | 4.776 | 4.679 | 4.727 | 11,570,549 | -0.07(-1.40%) |
Jul 25, 2023 | 4.785 | 4.823 | 4.756 | 4.794 | 4,802,708 | +0.04(+0.80%) |
Jul 24, 2023 | 4.823 | 4.871 | 4.718 | 4.756 | 7,201,334 | -0.06(-1.19%) |
Jul 21, 2023 | 4.785 | 4.842 | 4.775 | 4.813 | 8,410,332 | +0.00(+0.00%) |
Jul 20, 2023 | 4.909 | 4.928 | 4.794 | 4.813 | 7,318,937 | -0.11(-2.33%) |
Jul 19, 2023 | 4.928 | 4.966 | 4.890 | 4.928 | 6,341,573 | -0.03(-0.58%) |
Jul 18, 2023 | 4.938 | 5.005 | 4.885 | 4.957 | 8,776,561 | +0.10(+1.97%) |
Jul 17, 2023 | 4.804 | 4.890 | 4.785 | 4.861 | 6,374,704 | +0.02(+0.40%) |
Jul 14, 2023 | 4.890 | 4.933 | 4.832 | 4.842 | 7,900,159 | -0.06(-1.17%) |
Jul 13, 2023 | 4.890 | 4.928 | 4.861 | 4.899 | 8,849,921 | +0.05(+0.99%) |
Jul 12, 2023 | 4.689 | 4.871 | 4.670 | 4.852 | 12,591,425 | +0.24(+5.19%) |
Jul 11, 2023 | 4.622 | 4.679 | 4.593 | 4.612 | 7,963,795 | +0.01(+0.21%) |
Jul 10, 2023 | 4.402 | 4.603 | 4.392 | 4.603 | 10,571,438 | +0.21(+4.79%) |
Jul 07, 2023 | 4.373 | 4.430 | 4.364 | 4.392 | 6,872,637 | +0.04(+0.88%) |
Jul 06, 2023 | 4.497 | 4.512 | 4.344 | 4.354 | 9,045,687 | -0.19(-4.21%) |
Jul 05, 2023 | 4.603 | 4.627 | 4.536 | 4.545 | 9,445,514 | -0.07(-1.45%) |
Jul 03, 2023 | 4.564 | 4.641 | 4.555 | 4.612 | 5,427,823 | +0.05(+1.05%) |
Jun 30, 2023 | 4.593 | 4.603 | 4.411 | 4.564 | 16,264,164 | -0.01(-0.21%) |
Jun 29, 2023 | 4.373 | 4.603 | 4.344 | 4.574 | 17,763,606 | +0.16(+3.69%) |
Jun 28, 2023 | 4.373 | 4.459 | 4.373 | 4.411 | 7,086,096 | -0.02(-0.43%) |
Jun 27, 2023 | 4.478 | 4.507 | 4.359 | 4.430 | 8,550,285 | -0.02(-0.43%) |
Jun 26, 2023 | 4.450 | 4.478 | 4.402 | 4.450 | 5,775,872 | +0.04(+0.87%) |
Jun 23, 2023 | 4.440 | 4.545 | 4.392 | 4.411 | 7,584,768 | -0.01(-0.22%) |
Jun 22, 2023 | 4.373 | 4.454 | 4.363 | 4.421 | 7,994,104 | -0.04(-0.86%) |
Jun 21, 2023 | 4.392 | 4.478 | 4.344 | 4.459 | 7,034,661 | +0.02(+0.43%) |
Jun 20, 2023 | 4.603 | 4.612 | 4.430 | 4.440 | 10,927,795 | -0.23(-4.92%) |
Jun 16, 2023 | 4.689 | 4.770 | 4.627 | 4.670 | 32,874,558 | +0.01(+0.21%) |
Jun 15, 2023 | 4.622 | 4.679 | 4.612 | 4.660 | 7,768,774 | -0.35(-7.05%) |
May 08, 2023 | 5.033 | 5.061 | 4.967 | 5.014 | 7,559,793 | -0.01(-0.19%) |
May 05, 2023 | 4.900 | 5.056 | 4.839 | 5.023 | 12,014,717 | -0.02(-0.37%) |
May 04, 2023 | 5.033 | 5.193 | 4.995 | 5.042 | 19,873,906 | +0.06(+1.14%) |
May 03, 2023 | 4.948 | 5.047 | 4.934 | 4.985 | 13,310,827 | +0.04(+0.76%) |
May 02, 2023 | 4.721 | 4.957 | 4.693 | 4.948 | 15,231,312 | +0.21(+4.38%) |
May 01, 2023 | 4.825 | 4.863 | 4.721 | 4.740 | 9,901,942 | -0.03(-0.59%) |
Apr 28, 2023 | 4.778 | 4.815 | 4.721 | 4.768 | 9,519,168 | -0.02(-0.39%) |
Apr 27, 2023 | 4.731 | 4.797 | 4.655 | 4.787 | 10,167,865 | +0.07(+1.40%) |
Apr 26, 2023 | 4.797 | 4.825 | 4.721 | 4.721 | 11,421,233 | -0.02(-0.40%) |
Apr 25, 2023 | 4.702 | 4.759 | 4.636 | 4.740 | 11,028,824 | +0.00(+0.00%) |
Apr 24, 2023 | 4.683 | 4.749 | 4.646 | 4.740 | 11,012,362 | +0.06(+1.21%) |
Apr 21, 2023 | 4.740 | 4.759 | 4.636 | 4.683 | 15,058,370 | -0.11(-2.36%) |
Apr 20, 2023 | 4.797 | 4.839 | 4.778 | 4.797 | 12,994,863 | +0.03(+0.59%) |
Apr 19, 2023 | 4.768 | 4.849 | 4.759 | 4.768 | 11,328,468 | -0.12(-2.51%) |
Apr 18, 2023 | 4.910 | 5.014 | 4.872 | 4.891 | 10,853,723 | +0.02(+0.39%) |
Apr 17, 2023 | 4.985 | 5.004 | 4.863 | 4.872 | 13,774,643 | -0.17(-3.37%) |
Apr 14, 2023 | 4.919 | 5.061 | 4.872 | 5.042 | 21,672,454 | +0.02(+0.38%) |
Apr 13, 2023 | 4.957 | 5.052 | 4.948 | 5.023 | 20,398,830 | +0.15(+3.10%) |
Apr 12, 2023 | 4.957 | 4.995 | 4.834 | 4.872 | 14,313,272 | +0.02(+0.39%) |
Apr 11, 2023 | 4.797 | 4.891 | 4.759 | 4.853 | 15,332,067 | +0.15(+3.21%) |
Apr 10, 2023 | 4.674 | 4.721 | 4.617 | 4.702 | 10,768,084 | -0.06(-1.19%) |
Apr 06, 2023 | 4.702 | 4.768 | 4.655 | 4.759 | 12,812,957 | -0.01(-0.20%) |
Apr 05, 2023 | 4.815 | 4.825 | 4.636 | 4.768 | 17,808,724 | -0.02(-0.39%) |
Apr 04, 2023 | 4.504 | 4.815 | 4.480 | 4.787 | 25,514,806 | +0.29(+6.51%) |
Apr 03, 2023 | 4.466 | 4.579 | 4.401 | 4.494 | 17,465,516 | +0.05(+1.06%) |
Mar 31, 2023 | 4.494 | 4.523 | 4.409 | 4.447 | 14,568,471 | -0.04(-0.84%) |
Mar 30, 2023 | 4.485 | 4.494 | 4.405 | 4.485 | 15,839,998 | +0.03(+0.64%) |
Mar 29, 2023 | 4.306 | 4.504 | 4.296 | 4.457 | 24,472,880 | +0.12(+2.83%) |
Mar 28, 2023 | 4.173 | 4.353 | 4.121 | 4.334 | 26,074,246 | +0.16(+3.85%) |
Mar 27, 2023 | 3.994 | 4.183 | 3.985 | 4.173 | 18,092,898 | +0.06(+1.38%) |
Mar 24, 2023 | 4.051 | 4.155 | 4.003 | 4.117 | 14,313,355 | +0.08(+2.11%) |
Mar 23, 2023 | 4.013 | 4.060 | 3.947 | 4.032 | 14,728,143 | +0.08(+1.91%) |
Mar 22, 2023 | 3.918 | 4.013 | 3.862 | 3.956 | 20,309,644 | +0.04(+0.96%) |
Mar 21, 2023 | 3.966 | 3.975 | 3.862 | 3.918 | 18,393,072 | -0.11(-2.81%) |
Mar 20, 2023 | 3.937 | 4.041 | 3.890 | 4.032 | 23,523,530 | +0.13(+3.39%) |
Mar 17, 2023 | 3.673 | 3.918 | 3.626 | 3.900 | 42,993,272 | +0.28(+7.83%) |
Mar 16, 2023 | 3.616 | 3.626 | 3.494 | 3.616 | 20,767,854 | +0.01(+0.26%) |
Mar 15, 2023 | 3.664 | 3.706 | 3.531 | 3.607 | 18,569,812 | +0.00(+0.00%) |
Mar 14, 2023 | 3.588 | 3.616 | 3.522 | 3.607 | 11,908,026 | +0.03(+0.79%) |
Mar 13, 2023 | 3.484 | 3.626 | 3.446 | 3.579 | 33,484,550 | +0.27(+8.29%) |
Mar 10, 2023 | 3.295 | 3.435 | 3.286 | 3.305 | 16,250,572 | +0.08(+2.34%) |
Mar 09, 2023 | 3.295 | 3.324 | 3.210 | 3.229 | 7,604,756 | -0.04(-1.16%) |
Mar 08, 2023 | 3.324 | 3.361 | 3.248 | 3.267 | 10,719,722 | -0.03(-0.86%) |
Mar 07, 2023 | 3.418 | 3.427 | 3.272 | 3.295 | 15,434,249 | -0.10(-3.02%) |
Mar 06, 2023 | 3.444 | 3.477 | 3.379 | 3.398 | 9,703,694 | -0.07(-2.13%) |
Mar 03, 2023 | 3.500 | 3.509 | 3.444 | 3.472 | 9,179,887 | +0.02(+0.54%) |
Mar 02, 2023 | 3.435 | 3.463 | 3.412 | 3.453 | 12,156,813 | -0.02(-0.53%) |