Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.471 | 5.490 | 5.345 | 5.422 | 869,503 | +0.04(+0.72%) |
Feb 28, 2024 | 5.529 | 5.529 | 5.374 | 5.383 | 739,421 | -0.22(-3.99%) |
Feb 27, 2024 | 5.656 | 5.709 | 5.539 | 5.607 | 689,475 | -0.05(-0.86%) |
Feb 26, 2024 | 5.383 | 5.665 | 5.315 | 5.656 | 1,128,470 | +0.23(+4.30%) |
Feb 23, 2024 | 5.830 | 5.889 | 5.005 | 5.422 | 1,562,980 | -0.82(-13.08%) |
Feb 22, 2024 | 6.209 | 6.307 | 6.209 | 6.239 | 425,187 | -0.02(-0.31%) |
Feb 21, 2024 | 6.239 | 6.285 | 6.200 | 6.258 | 568,116 | +0.04(+0.63%) |
Feb 20, 2024 | 6.258 | 6.360 | 6.200 | 6.219 | 438,654 | -0.10(-1.54%) |
Feb 16, 2024 | 6.355 | 6.433 | 6.258 | 6.316 | 439,053 | -0.09(-1.37%) |
Feb 15, 2024 | 6.268 | 6.414 | 6.268 | 6.404 | 506,217 | +0.14(+2.17%) |
Feb 14, 2024 | 6.200 | 6.311 | 6.161 | 6.268 | 318,083 | +0.15(+2.38%) |
Feb 13, 2024 | 6.200 | 6.229 | 6.054 | 6.122 | 656,229 | -0.23(-3.67%) |
Feb 12, 2024 | 6.209 | 6.404 | 6.205 | 6.355 | 642,859 | +0.17(+2.83%) |
Feb 09, 2024 | 6.132 | 6.224 | 6.073 | 6.180 | 470,596 | +0.04(+0.63%) |
Feb 08, 2024 | 6.112 | 6.171 | 6.083 | 6.141 | 322,186 | +0.06(+0.96%) |
Feb 07, 2024 | 6.122 | 6.122 | 6.039 | 6.083 | 436,767 | -0.04(-0.63%) |
Feb 06, 2024 | 6.103 | 6.190 | 6.087 | 6.122 | 527,462 | +0.03(+0.48%) |
Feb 05, 2024 | 6.073 | 6.190 | 5.967 | 6.093 | 592,015 | -0.03(-0.48%) |
Feb 02, 2024 | 6.044 | 6.171 | 6.035 | 6.122 | 652,583 | -0.04(-0.63%) |
Feb 01, 2024 | 5.976 | 6.171 | 5.947 | 6.161 | 497,776 | +0.25(+4.28%) |
Jan 31, 2024 | 6.083 | 6.132 | 5.908 | 5.908 | 673,713 | -0.11(-1.78%) |
Jan 30, 2024 | 5.996 | 6.044 | 5.937 | 6.015 | 1,231,720 | +0.00(+0.00%) |
Jan 29, 2024 | 5.996 | 6.015 | 5.913 | 6.015 | 428,399 | +0.04(+0.65%) |
Jan 26, 2024 | 6.054 | 6.132 | 5.971 | 5.976 | 272,883 | -0.04(-0.65%) |
Jan 25, 2024 | 5.899 | 6.015 | 5.899 | 6.015 | 566,901 | +0.15(+2.48%) |
Jan 24, 2024 | 6.035 | 6.035 | 5.845 | 5.869 | 449,806 | -0.09(-1.47%) |
Jan 23, 2024 | 6.064 | 6.098 | 5.937 | 5.957 | 428,059 | -0.01(-0.16%) |
Jan 22, 2024 | 5.762 | 5.986 | 5.738 | 5.967 | 417,994 | +0.18(+3.19%) |
Jan 19, 2024 | 5.762 | 5.787 | 5.699 | 5.782 | 336,445 | +0.05(+0.85%) |
Jan 18, 2024 | 5.714 | 5.743 | 5.636 | 5.733 | 416,306 | +0.02(+0.34%) |
Jan 17, 2024 | 5.733 | 5.753 | 5.675 | 5.714 | 325,249 | -0.10(-1.67%) |
Jan 16, 2024 | 5.967 | 5.967 | 5.762 | 5.811 | 462,018 | -0.21(-3.55%) |
Jan 12, 2024 | 6.200 | 6.230 | 6.008 | 6.025 | 368,477 | -0.11(-1.74%) |
Jan 11, 2024 | 6.083 | 6.141 | 6.039 | 6.132 | 411,307 | +0.01(+0.16%) |
Jan 10, 2024 | 6.103 | 6.190 | 6.093 | 6.122 | 414,839 | +0.02(+0.32%) |
Jan 09, 2024 | 6.161 | 6.161 | 6.064 | 6.103 | 716,871 | -0.13(-2.03%) |
Jan 08, 2024 | 6.229 | 6.346 | 6.219 | 6.229 | 673,808 | +0.01(+0.16%) |
Jan 05, 2024 | 6.015 | 6.297 | 5.937 | 6.219 | 987,709 | +0.17(+2.89%) |
Jan 04, 2024 | 6.132 | 6.239 | 6.025 | 6.044 | 1,144,464 | -0.04(-0.64%) |
Jan 03, 2024 | 6.035 | 6.239 | 5.937 | 6.083 | 1,172,881 | -0.01(-0.16%) |
Jan 02, 2024 | 5.908 | 6.277 | 5.850 | 6.093 | 1,238,919 | +0.18(+3.12%) |
Dec 29, 2023 | 5.743 | 6.073 | 5.685 | 5.908 | 1,797,238 | +0.15(+2.53%) |
Dec 28, 2023 | 5.685 | 5.792 | 5.646 | 5.762 | 596,023 | +0.05(+0.85%) |
Dec 27, 2023 | 5.675 | 5.801 | 5.670 | 5.714 | 328,803 | +0.05(+0.86%) |
Dec 26, 2023 | 5.617 | 5.685 | 5.578 | 5.665 | 290,524 | +0.04(+0.69%) |
Dec 22, 2023 | 5.675 | 5.724 | 5.588 | 5.626 | 447,723 | -0.02(-0.34%) |
Dec 21, 2023 | 5.539 | 5.656 | 5.533 | 5.646 | 360,077 | +0.16(+2.83%) |
Dec 20, 2023 | 5.500 | 5.656 | 5.452 | 5.490 | 520,859 | -0.04(-0.70%) |
Dec 19, 2023 | 5.432 | 5.539 | 5.432 | 5.529 | 490,171 | +0.17(+3.27%) |
Dec 18, 2023 | 5.529 | 5.529 | 5.325 | 5.354 | 548,002 | -0.14(-2.48%) |
Dec 15, 2023 | 5.617 | 5.617 | 5.452 | 5.490 | 1,143,939 | -0.14(-2.42%) |
Dec 14, 2023 | 5.568 | 5.704 | 5.565 | 5.626 | 526,850 | +0.17(+3.21%) |
Dec 13, 2023 | 5.228 | 5.490 | 5.170 | 5.452 | 804,578 | +0.22(+4.28%) |
Dec 12, 2023 | 5.325 | 5.325 | 5.223 | 5.228 | 436,502 | -0.13(-2.36%) |
Dec 11, 2023 | 5.296 | 5.383 | 5.257 | 5.354 | 363,337 | +0.06(+1.10%) |
Dec 08, 2023 | 5.277 | 5.345 | 5.252 | 5.296 | 282,003 | -0.01(-0.18%) |
Dec 07, 2023 | 5.189 | 5.306 | 5.141 | 5.306 | 472,970 | +0.12(+2.25%) |
Dec 06, 2023 | 5.189 | 5.315 | 5.179 | 5.189 | 414,354 | +0.06(+1.14%) |
Dec 05, 2023 | 5.228 | 5.228 | 5.111 | 5.131 | 507,925 | -0.13(-2.40%) |
Dec 04, 2023 | 5.315 | 5.335 | 5.247 | 5.257 | 544,823 | -0.06(-1.10%) |
Dec 01, 2023 | 5.199 | 5.335 | 5.131 | 5.315 | 560,935 | +0.09(+1.67%) |
Nov 30, 2023 | 5.199 | 5.257 | 5.116 | 5.228 | 796,651 | +0.05(+0.94%) |
Nov 29, 2023 | 5.014 | 5.199 | 5.009 | 5.179 | 745,053 | +0.18(+3.70%) |
Nov 28, 2023 | 5.121 | 5.121 | 4.995 | 4.995 | 587,475 | -0.14(-2.65%) |
Nov 27, 2023 | 5.063 | 5.160 | 5.024 | 5.131 | 542,536 | +0.08(+1.54%) |
Nov 24, 2023 | 5.141 | 5.160 | 5.043 | 5.053 | 215,871 | -0.07(-1.33%) |
Nov 22, 2023 | 5.189 | 5.218 | 5.092 | 5.121 | 246,382 | -0.06(-1.13%) |
Nov 21, 2023 | 5.179 | 5.204 | 5.111 | 5.179 | 427,806 | -0.03(-0.56%) |
Nov 20, 2023 | 5.179 | 5.247 | 5.097 | 5.209 | 644,482 | +0.03(+0.56%) |
Nov 17, 2023 | 5.111 | 5.216 | 5.053 | 5.179 | 605,027 | +0.16(+3.09%) |
Nov 16, 2023 | 4.995 | 5.058 | 4.888 | 5.024 | 477,519 | -0.02(-0.39%) |
Nov 15, 2023 | 4.868 | 5.073 | 4.868 | 5.043 | 613,789 | +0.18(+3.80%) |
Nov 14, 2023 | 4.664 | 4.868 | 4.645 | 4.859 | 791,397 | +0.34(+7.41%) |
Nov 13, 2023 | 4.543 | 4.552 | 4.437 | 4.523 | 642,520 | -0.06(-1.25%) |
Nov 10, 2023 | 4.552 | 4.643 | 4.437 | 4.581 | 867,671 | +0.07(+1.48%) |
Nov 09, 2023 | 4.696 | 4.753 | 4.509 | 4.514 | 739,650 | -0.15(-3.28%) |
Nov 08, 2023 | 4.590 | 4.715 | 4.590 | 4.667 | 854,187 | +0.08(+1.67%) |
Nov 07, 2023 | 4.734 | 4.734 | 4.556 | 4.590 | 1,620,983 | -0.14(-3.03%) |
Nov 06, 2023 | 4.839 | 4.992 | 4.715 | 4.734 | 752,902 | -0.10(-1.98%) |
Nov 03, 2023 | 4.887 | 5.174 | 4.815 | 4.830 | 1,069,311 | -0.12(-2.51%) |
Nov 02, 2023 | 4.906 | 4.987 | 4.896 | 4.954 | 590,792 | +0.10(+1.97%) |
Nov 01, 2023 | 4.820 | 4.868 | 4.743 | 4.858 | 448,995 | +0.02(+0.40%) |
Oct 31, 2023 | 4.849 | 4.887 | 4.818 | 4.839 | 363,648 | +0.00(+0.00%) |
Oct 30, 2023 | 4.743 | 4.849 | 4.743 | 4.839 | 418,097 | +0.16(+3.48%) |
Oct 27, 2023 | 4.830 | 4.839 | 4.648 | 4.676 | 630,270 | -0.16(-3.36%) |
Oct 26, 2023 | 4.763 | 4.868 | 4.739 | 4.839 | 597,121 | +0.11(+2.22%) |
Oct 25, 2023 | 4.724 | 4.782 | 4.672 | 4.734 | 403,290 | -0.03(-0.60%) |
Oct 24, 2023 | 4.782 | 4.820 | 4.700 | 4.763 | 571,846 | +0.02(+0.40%) |
Oct 23, 2023 | 4.791 | 4.887 | 4.734 | 4.743 | 439,678 | -0.08(-1.59%) |
Oct 20, 2023 | 4.810 | 4.877 | 4.791 | 4.820 | 611,770 | +0.02(+0.40%) |
Oct 19, 2023 | 4.916 | 4.944 | 4.801 | 4.801 | 542,383 | -0.14(-2.90%) |
Oct 18, 2023 | 5.107 | 5.107 | 4.911 | 4.944 | 543,839 | -0.21(-4.08%) |
Oct 17, 2023 | 5.059 | 5.193 | 5.059 | 5.155 | 475,385 | +0.08(+1.51%) |
Oct 16, 2023 | 5.069 | 5.136 | 5.030 | 5.078 | 1,106,921 | +0.07(+1.34%) |
Oct 13, 2023 | 5.126 | 5.126 | 4.992 | 5.011 | 417,299 | -0.06(-1.13%) |
Oct 12, 2023 | 5.174 | 5.174 | 5.035 | 5.069 | 430,607 | -0.10(-1.85%) |
Oct 11, 2023 | 5.183 | 5.260 | 5.131 | 5.164 | 389,296 | +0.01(+0.19%) |
Oct 10, 2023 | 5.183 | 5.287 | 5.136 | 5.155 | 841,789 | +0.02(+0.37%) |
Oct 09, 2023 | 5.040 | 5.191 | 5.040 | 5.136 | 335,246 | +0.08(+1.51%) |
Oct 06, 2023 | 5.116 | 5.136 | 5.002 | 5.059 | 458,562 | -0.08(-1.49%) |
Oct 05, 2023 | 5.145 | 5.222 | 5.121 | 5.136 | 410,225 | -0.02(-0.37%) |
Oct 04, 2023 | 5.126 | 5.193 | 5.088 | 5.155 | 488,583 | +0.01(+0.19%) |
Oct 03, 2023 | 5.126 | 5.202 | 5.078 | 5.145 | 552,427 | +0.00(+0.00%) |
Oct 02, 2023 | 5.451 | 5.547 | 5.126 | 5.145 | 754,753 | -0.34(-6.27%) |
Sep 29, 2023 | 5.499 | 5.552 | 5.446 | 5.489 | 677,007 | +0.03(+0.53%) |
Sep 28, 2023 | 5.528 | 5.623 | 5.418 | 5.461 | 761,034 | -0.06(-1.04%) |
Sep 27, 2023 | 5.528 | 5.622 | 5.422 | 5.518 | 535,051 | +0.02(+0.35%) |
Sep 26, 2023 | 5.547 | 5.590 | 5.499 | 5.499 | 517,785 | -0.10(-1.71%) |
Sep 25, 2023 | 5.518 | 5.614 | 5.480 | 5.595 | 502,070 | +0.03(+0.52%) |
Sep 22, 2023 | 5.662 | 5.666 | 5.480 | 5.566 | 1,546,256 | -0.09(-1.52%) |
Sep 21, 2023 | 5.585 | 5.652 | 5.556 | 5.652 | 647,305 | +0.02(+0.34%) |
Sep 20, 2023 | 5.518 | 5.815 | 5.518 | 5.633 | 904,302 | +0.14(+2.61%) |
Sep 19, 2023 | 5.394 | 5.509 | 5.327 | 5.489 | 576,652 | +0.10(+1.77%) |
Sep 18, 2023 | 5.394 | 5.422 | 5.336 | 5.394 | 432,155 | -0.01(-0.18%) |
Sep 15, 2023 | 5.470 | 5.537 | 5.384 | 5.403 | 1,567,060 | -0.09(-1.57%) |
Sep 14, 2023 | 5.164 | 5.523 | 5.164 | 5.489 | 618,774 | +0.37(+7.29%) |
Sep 13, 2023 | 5.126 | 5.174 | 5.030 | 5.116 | 698,807 | -0.02(-0.37%) |
Sep 12, 2023 | 5.030 | 5.193 | 5.026 | 5.136 | 467,081 | +0.13(+2.68%) |
Sep 11, 2023 | 5.126 | 5.145 | 4.987 | 5.002 | 730,376 | -0.08(-1.51%) |
Sep 08, 2023 | 5.040 | 5.126 | 4.992 | 5.078 | 511,038 | +0.06(+1.14%) |
Sep 07, 2023 | 5.021 | 5.093 | 4.983 | 5.021 | 1,154,780 | -0.01(-0.19%) |
Sep 06, 2023 | 5.049 | 5.083 | 4.954 | 5.030 | 942,057 | -0.02(-0.38%) |
Sep 05, 2023 | 5.155 | 5.183 | 5.030 | 5.049 | 844,959 | -0.14(-2.76%) |
Sep 01, 2023 | 5.145 | 5.212 | 5.107 | 5.193 | 804,294 | +0.10(+1.88%) |
Aug 31, 2023 | 5.021 | 5.126 | 4.954 | 5.097 | 1,400,328 | +0.08(+1.52%) |
Aug 30, 2023 | 4.839 | 5.040 | 4.839 | 5.021 | 627,915 | +0.15(+3.14%) |
Aug 29, 2023 | 4.696 | 4.868 | 4.667 | 4.868 | 475,364 | +0.20(+4.30%) |
Aug 28, 2023 | 4.676 | 4.791 | 4.662 | 4.667 | 1,120,469 | +0.03(+0.62%) |
Aug 25, 2023 | 4.676 | 4.734 | 4.605 | 4.638 | 625,287 | -0.02(-0.41%) |
Aug 24, 2023 | 4.619 | 4.657 | 4.523 | 4.657 | 1,067,057 | +0.01(+0.21%) |
Aug 23, 2023 | 4.696 | 4.705 | 4.571 | 4.648 | 741,649 | -0.06(-1.22%) |
Aug 22, 2023 | 4.944 | 4.973 | 4.676 | 4.705 | 614,997 | -0.23(-4.65%) |
Aug 21, 2023 | 5.030 | 5.054 | 4.916 | 4.935 | 508,936 | -0.08(-1.62%) |
Aug 18, 2023 | 5.035 | 5.120 | 4.978 | 5.016 | 653,454 | -0.05(-0.93%) |
Aug 17, 2023 | 5.120 | 5.168 | 5.054 | 5.063 | 354,190 | -0.05(-0.92%) |
Aug 16, 2023 | 5.167 | 5.261 | 5.110 | 5.110 | 514,250 | -0.04(-0.73%) |
Aug 15, 2023 | 5.148 | 5.167 | 5.120 | 5.148 | 1,062,185 | -0.05(-0.91%) |
Aug 14, 2023 | 5.280 | 5.280 | 5.128 | 5.195 | 435,678 | -0.09(-1.78%) |
Aug 11, 2023 | 5.327 | 5.374 | 5.280 | 5.289 | 480,245 | -0.05(-0.88%) |
Aug 10, 2023 | 5.440 | 5.544 | 5.327 | 5.337 | 402,297 | -0.11(-2.08%) |
Aug 09, 2023 | 5.723 | 5.723 | 5.129 | 5.450 | 818,274 | -0.25(-4.46%) |
Aug 08, 2023 | 5.610 | 5.874 | 5.563 | 5.704 | 338,962 | +0.00(+0.00%) |
Aug 07, 2023 | 5.770 | 5.789 | 5.667 | 5.704 | 304,154 | -0.04(-0.66%) |
Aug 04, 2023 | 5.780 | 5.855 | 5.733 | 5.742 | 461,238 | -0.01(-0.16%) |
Aug 03, 2023 | 5.751 | 5.827 | 5.704 | 5.751 | 342,977 | -0.05(-0.81%) |
Aug 02, 2023 | 5.704 | 5.827 | 5.685 | 5.799 | 329,162 | +0.03(+0.49%) |
Aug 01, 2023 | 5.714 | 5.827 | 5.662 | 5.770 | 535,825 | +0.03(+0.49%) |
Jul 31, 2023 | 5.667 | 5.747 | 5.662 | 5.742 | 458,890 | +0.07(+1.16%) |
Jul 28, 2023 | 5.629 | 5.695 | 5.577 | 5.676 | 611,905 | +0.11(+2.03%) |
Jul 27, 2023 | 5.591 | 5.624 | 5.535 | 5.563 | 1,072,142 | +0.02(+0.34%) |
Jul 26, 2023 | 5.384 | 5.563 | 5.384 | 5.544 | 957,768 | +0.12(+2.26%) |
Jul 25, 2023 | 5.355 | 5.469 | 5.346 | 5.421 | 404,009 | +0.05(+0.88%) |
Jul 24, 2023 | 5.337 | 5.459 | 5.337 | 5.374 | 791,430 | +0.01(+0.18%) |
Jul 21, 2023 | 5.365 | 5.365 | 5.304 | 5.365 | 360,267 | +0.04(+0.71%) |
Jul 20, 2023 | 5.384 | 5.421 | 5.299 | 5.327 | 320,014 | -0.06(-1.05%) |
Jul 19, 2023 | 5.365 | 5.403 | 5.322 | 5.384 | 372,229 | +0.04(+0.71%) |
Jul 18, 2023 | 5.318 | 5.412 | 5.294 | 5.346 | 273,105 | +0.03(+0.53%) |
Jul 17, 2023 | 5.299 | 5.355 | 5.239 | 5.318 | 457,961 | +0.04(+0.71%) |
Jul 14, 2023 | 5.355 | 5.365 | 5.176 | 5.280 | 480,554 | -0.09(-1.75%) |
Jul 13, 2023 | 5.374 | 5.384 | 5.308 | 5.374 | 487,951 | +0.01(+0.18%) |
Jul 12, 2023 | 5.384 | 5.459 | 5.355 | 5.365 | 532,637 | +0.02(+0.35%) |
Jul 11, 2023 | 5.346 | 5.440 | 5.289 | 5.346 | 737,635 | +0.02(+0.35%) |
Jul 10, 2023 | 5.167 | 5.374 | 5.139 | 5.327 | 914,716 | +0.14(+2.73%) |
Jul 07, 2023 | 5.035 | 5.223 | 5.035 | 5.186 | 1,131,062 | +0.15(+3.00%) |
Jul 06, 2023 | 5.073 | 5.110 | 4.950 | 5.035 | 1,066,740 | -0.09(-1.84%) |
Jul 05, 2023 | 5.082 | 5.214 | 4.950 | 5.129 | 1,314,723 | +0.04(+0.74%) |
Jul 03, 2023 | 4.912 | 5.101 | 4.912 | 5.091 | 339,145 | +0.18(+3.65%) |
Jun 30, 2023 | 4.893 | 4.941 | 4.851 | 4.912 | 674,849 | +0.04(+0.77%) |
Jun 29, 2023 | 4.884 | 4.959 | 4.865 | 4.875 | 497,138 | +0.00(+0.00%) |
Jun 28, 2023 | 4.893 | 4.893 | 4.790 | 4.875 | 307,158 | -0.01(-0.19%) |
Jun 27, 2023 | 4.827 | 4.893 | 4.733 | 4.884 | 351,167 | +0.08(+1.77%) |
Jun 26, 2023 | 4.705 | 4.837 | 4.705 | 4.799 | 407,874 | +0.10(+2.21%) |
Jun 23, 2023 | 4.761 | 4.846 | 4.596 | 4.695 | 1,282,925 | -0.15(-3.11%) |
Jun 22, 2023 | 4.827 | 4.865 | 4.761 | 4.846 | 594,144 | +0.01(+0.19%) |
Jun 21, 2023 | 4.846 | 4.912 | 4.827 | 4.837 | 410,678 | -0.02(-0.39%) |
Jun 20, 2023 | 4.969 | 4.988 | 4.846 | 4.856 | 525,711 | -0.09(-1.90%) |
Jun 16, 2023 | 4.988 | 5.030 | 4.884 | 4.950 | 1,498,119 | +0.14(+2.94%) |
Jun 15, 2023 | 4.695 | 4.818 | 4.667 | 4.809 | 767,143 | +0.09(+2.00%) |
Jun 14, 2023 | 4.827 | 4.884 | 4.700 | 4.714 | 506,468 | -0.08(-1.57%) |
Jun 13, 2023 | 4.771 | 4.903 | 4.771 | 4.790 | 337,416 | +0.03(+0.59%) |
Jun 12, 2023 | 4.771 | 4.856 | 4.724 | 4.761 | 535,750 | -0.01(-0.20%) |
Jun 09, 2023 | 4.922 | 4.931 | 4.771 | 4.771 | 295,791 | -0.17(-3.44%) |
Jun 08, 2023 | 5.091 | 5.101 | 4.912 | 4.941 | 768,654 | -0.15(-2.96%) |
Jun 07, 2023 | 4.959 | 5.101 | 4.959 | 5.091 | 421,521 | +0.16(+3.25%) |
Jun 06, 2023 | 4.780 | 4.950 | 4.771 | 4.931 | 392,327 | +0.16(+3.36%) |
Jun 05, 2023 | 4.837 | 4.908 | 4.761 | 4.771 | 448,285 | -0.08(-1.56%) |
Jun 02, 2023 | 4.658 | 4.846 | 4.658 | 4.846 | 691,906 | +0.26(+5.76%) |
Jun 01, 2023 | 4.592 | 4.639 | 4.497 | 4.582 | 627,486 | +0.02(+0.41%) |
May 31, 2023 | 4.545 | 4.582 | 4.493 | 4.563 | 808,654 | +0.01(+0.21%) |
May 30, 2023 | 4.733 | 4.733 | 4.535 | 4.554 | 549,212 | -0.17(-3.59%) |
May 26, 2023 | 4.667 | 4.757 | 4.667 | 4.724 | 410,292 | +0.06(+1.21%) |
May 25, 2023 | 4.799 | 4.856 | 4.667 | 4.667 | 390,026 | -0.17(-3.51%) |
May 24, 2023 | 4.931 | 4.931 | 4.804 | 4.837 | 461,995 | -0.10(-2.10%) |
May 23, 2023 | 4.912 | 5.058 | 4.880 | 4.941 | 463,991 | +0.03(+0.58%) |
May 22, 2023 | 4.846 | 4.992 | 4.846 | 4.912 | 407,358 | +0.07(+1.36%) |
May 19, 2023 | 4.969 | 5.021 | 4.837 | 4.846 | 415,485 | -0.07(-1.34%) |
May 18, 2023 | 4.865 | 4.955 | 4.827 | 4.912 | 382,765 | +0.00(+0.10%) |
May 17, 2023 | 4.861 | 4.935 | 4.815 | 4.908 | 409,952 | +0.08(+1.73%) |
May 16, 2023 | 4.889 | 4.933 | 4.796 | 4.824 | 528,004 | -0.15(-2.99%) |
May 15, 2023 | 4.870 | 4.991 | 4.819 | 4.973 | 684,321 | +0.13(+2.69%) |
May 12, 2023 | 4.908 | 4.963 | 4.824 | 4.843 | 341,215 | -0.04(-0.76%) |
May 11, 2023 | 4.731 | 4.889 | 4.703 | 4.880 | 527,142 | +0.11(+2.34%) |
May 10, 2023 | 4.852 | 4.861 | 4.740 | 4.768 | 476,675 | -0.01(-0.19%) |
May 09, 2023 | 4.787 | 4.884 | 4.708 | 4.777 | 529,712 | -0.05(-0.96%) |
May 08, 2023 | 4.777 | 4.917 | 4.703 | 4.824 | 721,528 | +0.07(+1.57%) |
May 05, 2023 | 4.526 | 4.777 | 4.480 | 4.750 | 1,046,356 | +0.64(+15.61%) |
May 04, 2023 | 4.071 | 4.108 | 3.992 | 4.108 | 593,392 | +0.00(+0.00%) |
May 03, 2023 | 4.127 | 4.234 | 4.104 | 4.108 | 506,355 | +0.01(+0.23%) |
May 02, 2023 | 4.229 | 4.229 | 4.048 | 4.099 | 927,295 | -0.11(-2.65%) |
May 01, 2023 | 4.266 | 4.299 | 4.183 | 4.210 | 453,229 | -0.05(-1.09%) |
Apr 28, 2023 | 4.127 | 4.303 | 4.127 | 4.257 | 720,435 | +0.11(+2.69%) |
Apr 27, 2023 | 4.108 | 4.164 | 4.052 | 4.145 | 840,590 | +0.07(+1.59%) |
Apr 26, 2023 | 4.164 | 4.220 | 4.015 | 4.080 | 929,671 | -0.13(-3.09%) |
Apr 25, 2023 | 4.378 | 4.378 | 4.192 | 4.210 | 524,347 | -0.21(-4.83%) |
Apr 24, 2023 | 4.508 | 4.517 | 4.406 | 4.424 | 571,281 | -0.07(-1.65%) |
Apr 21, 2023 | 4.564 | 4.582 | 4.452 | 4.499 | 453,231 | -0.07(-1.43%) |
Apr 20, 2023 | 4.619 | 4.643 | 4.517 | 4.564 | 482,248 | -0.09(-2.00%) |
Apr 19, 2023 | 4.666 | 4.698 | 4.633 | 4.657 | 372,841 | -0.04(-0.79%) |
Apr 18, 2023 | 4.740 | 4.768 | 4.684 | 4.694 | 407,815 | -0.04(-0.79%) |
Apr 17, 2023 | 4.740 | 4.787 | 4.684 | 4.731 | 571,281 | +0.00(+0.00%) |
Apr 14, 2023 | 4.824 | 4.889 | 4.685 | 4.731 | 582,213 | -0.11(-2.30%) |
Apr 13, 2023 | 4.805 | 4.889 | 4.759 | 4.843 | 423,884 | +0.06(+1.17%) |
Apr 12, 2023 | 4.898 | 4.898 | 4.759 | 4.787 | 464,213 | -0.06(-1.15%) |
Apr 11, 2023 | 4.768 | 4.935 | 4.759 | 4.843 | 678,630 | +0.11(+2.36%) |
Apr 10, 2023 | 4.666 | 4.810 | 4.647 | 4.731 | 575,534 | +0.07(+1.39%) |
Apr 06, 2023 | 4.666 | 4.680 | 4.605 | 4.666 | 579,864 | +0.04(+0.80%) |
Apr 05, 2023 | 4.684 | 4.777 | 4.629 | 4.629 | 547,177 | -0.11(-2.35%) |
Apr 04, 2023 | 5.010 | 5.010 | 4.731 | 4.740 | 820,407 | -0.27(-5.38%) |
Apr 03, 2023 | 4.963 | 5.028 | 4.908 | 5.010 | 1,019,841 | +0.07(+1.32%) |
Mar 31, 2023 | 4.870 | 4.945 | 4.870 | 4.945 | 781,892 | +0.08(+1.72%) |
Mar 30, 2023 | 4.889 | 4.908 | 4.836 | 4.861 | 377,943 | +0.00(+0.00%) |
Mar 29, 2023 | 4.843 | 4.903 | 4.833 | 4.861 | 579,321 | +0.04(+0.77%) |
Mar 28, 2023 | 4.777 | 4.843 | 4.740 | 4.824 | 927,609 | +0.04(+0.78%) |
Mar 27, 2023 | 4.675 | 4.829 | 4.674 | 4.787 | 970,160 | +0.19(+4.04%) |
Mar 24, 2023 | 4.601 | 4.647 | 4.545 | 4.601 | 592,688 | -0.04(-0.80%) |
Mar 23, 2023 | 4.694 | 4.791 | 4.578 | 4.638 | 837,934 | -0.06(-1.19%) |
Mar 22, 2023 | 4.619 | 4.815 | 4.526 | 4.694 | 1,108,304 | +0.18(+3.91%) |
Mar 21, 2023 | 4.508 | 4.666 | 4.508 | 4.517 | 707,856 | +0.08(+1.89%) |
Mar 20, 2023 | 4.554 | 4.638 | 4.424 | 4.434 | 924,174 | -0.10(-2.25%) |
Mar 17, 2023 | 4.703 | 4.703 | 4.461 | 4.536 | 1,889,596 | -0.20(-4.13%) |
Mar 16, 2023 | 4.666 | 4.815 | 4.605 | 4.731 | 692,488 | +0.00(+0.00%) |
Mar 15, 2023 | 4.647 | 4.759 | 4.616 | 4.731 | 655,727 | -0.05(-0.97%) |
Mar 14, 2023 | 4.824 | 4.935 | 4.750 | 4.777 | 750,897 | +0.07(+1.58%) |
Mar 13, 2023 | 4.796 | 4.852 | 4.684 | 4.703 | 759,729 | -0.23(-4.71%) |
Mar 10, 2023 | 4.954 | 5.075 | 4.894 | 4.935 | 620,233 | +0.01(+0.19%) |
Mar 09, 2023 | 5.010 | 5.038 | 4.926 | 4.926 | 440,729 | -0.06(-1.21%) |
Mar 08, 2023 | 4.932 | 5.009 | 4.886 | 4.987 | 522,959 | +0.05(+1.12%) |
Mar 07, 2023 | 4.950 | 5.023 | 4.863 | 4.932 | 643,532 | -0.01(-0.19%) |
Mar 06, 2023 | 5.225 | 5.234 | 4.895 | 4.941 | 1,048,056 | -0.29(-5.60%) |
Mar 03, 2023 | 5.152 | 5.252 | 5.142 | 5.234 | 403,074 | +0.09(+1.78%) |
Mar 02, 2023 | 5.069 | 5.165 | 5.051 | 5.142 | 516,626 | +0.05(+1.08%) |