Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.426 | 4.435 | 4.331 | 4.397 | 15,414 | +0.05(+1.10%) |
Nov 29, 2023 | 4.330 | 4.492 | 4.301 | 4.349 | 42,689 | +0.04(+0.89%) |
Nov 28, 2023 | 4.320 | 4.394 | 4.311 | 4.311 | 16,350 | +0.04(+0.89%) |
Nov 27, 2023 | 4.320 | 4.330 | 4.234 | 4.273 | 36,825 | +0.14(+3.47%) |
Nov 24, 2023 | 4.387 | 4.387 | 4.081 | 4.129 | 46,927 | -0.13(-3.14%) |
Nov 22, 2023 | 4.473 | 4.492 | 4.253 | 4.263 | 47,678 | -0.15(-3.46%) |
Nov 21, 2023 | 4.440 | 4.473 | 4.406 | 4.416 | 4,401 | +0.01(+0.22%) |
Nov 20, 2023 | 4.483 | 4.483 | 4.397 | 4.406 | 23,433 | -0.03(-0.65%) |
Nov 17, 2023 | 4.454 | 4.483 | 4.397 | 4.435 | 15,932 | -0.02(-0.43%) |
Nov 16, 2023 | 4.492 | 4.492 | 4.426 | 4.454 | 13,161 | -0.02(-0.43%) |
Nov 15, 2023 | 4.435 | 4.492 | 4.435 | 4.473 | 13,930 | +0.02(+0.43%) |
Nov 14, 2023 | 4.445 | 4.454 | 4.330 | 4.454 | 19,818 | +0.12(+2.83%) |
Nov 13, 2023 | 4.349 | 4.405 | 4.332 | 4.332 | 25,381 | -0.10(-2.34%) |
Nov 10, 2023 | 4.349 | 4.435 | 4.349 | 4.435 | 9,161 | +0.04(+0.87%) |
Nov 09, 2023 | 4.397 | 4.402 | 4.330 | 4.397 | 15,908 | -0.04(-0.86%) |
Nov 08, 2023 | 4.464 | 4.464 | 4.426 | 4.435 | 5,340 | +0.04(+0.87%) |
Nov 07, 2023 | 4.426 | 4.492 | 4.397 | 4.397 | 4,622 | -0.03(-0.65%) |
Nov 06, 2023 | 4.397 | 4.454 | 4.397 | 4.426 | 11,175 | -0.03(-0.75%) |
Nov 03, 2023 | 4.426 | 4.502 | 4.397 | 4.459 | 38,453 | +0.03(+0.76%) |
Nov 02, 2023 | 4.406 | 4.541 | 4.406 | 4.426 | 22,238 | -0.01(-0.22%) |
Nov 01, 2023 | 4.445 | 4.454 | 4.369 | 4.435 | 11,330 | -0.04(-0.84%) |
Oct 31, 2023 | 4.411 | 4.472 | 4.378 | 4.472 | 1,803 | +0.09(+2.16%) |
Oct 30, 2023 | 4.361 | 4.406 | 4.361 | 4.378 | 15,101 | -0.01(-0.18%) |
Oct 27, 2023 | 4.368 | 4.397 | 4.368 | 4.386 | 7,727 | -0.00(-0.03%) |
Oct 26, 2023 | 4.368 | 4.397 | 4.361 | 4.387 | 9,631 | -0.00(-0.00%) |
Oct 25, 2023 | 4.406 | 4.416 | 4.368 | 4.387 | 12,528 | -0.02(-0.43%) |
Oct 24, 2023 | 4.359 | 4.454 | 4.359 | 4.406 | 26,682 | +0.05(+1.10%) |
Oct 23, 2023 | 4.368 | 4.454 | 4.359 | 4.359 | 13,879 | -0.08(-1.77%) |
Oct 20, 2023 | 4.483 | 4.487 | 4.409 | 4.437 | 6,825 | -0.03(-0.58%) |
Oct 19, 2023 | 4.483 | 4.483 | 4.409 | 4.463 | 7,403 | -0.01(-0.23%) |
Oct 18, 2023 | 4.359 | 4.569 | 4.359 | 4.473 | 32,614 | +0.05(+1.08%) |
Oct 17, 2023 | 4.473 | 4.504 | 4.407 | 4.426 | 15,730 | -0.02(-0.43%) |
Oct 16, 2023 | 4.426 | 4.521 | 4.359 | 4.445 | 26,722 | +0.02(+0.43%) |
Oct 13, 2023 | 4.349 | 4.426 | 4.349 | 4.426 | 19,788 | +0.02(+0.57%) |
Oct 12, 2023 | 4.301 | 4.426 | 4.301 | 4.401 | 25,896 | +0.06(+1.41%) |
Oct 11, 2023 | 4.349 | 4.464 | 4.320 | 4.340 | 18,729 | -0.01(-0.22%) |
Oct 10, 2023 | 4.340 | 4.473 | 4.320 | 4.349 | 26,348 | -0.06(-1.30%) |
Oct 09, 2023 | 4.521 | 4.521 | 4.320 | 4.406 | 41,438 | +0.13(+2.96%) |
Oct 06, 2023 | 4.317 | 4.392 | 4.256 | 4.280 | 72,612 | -0.05(-1.24%) |
Oct 05, 2023 | 4.324 | 4.370 | 4.225 | 4.333 | 101,530 | +0.13(+3.03%) |
Oct 04, 2023 | 4.324 | 4.324 | 4.206 | 4.206 | 23,876 | -0.12(-2.74%) |
Oct 03, 2023 | 4.370 | 4.370 | 4.289 | 4.324 | 32,835 | -0.04(-0.83%) |
Oct 02, 2023 | 4.370 | 4.370 | 4.315 | 4.361 | 32,571 | -0.01(-0.21%) |
Sep 29, 2023 | 4.361 | 4.370 | 4.290 | 4.370 | 19,605 | +0.08(+1.91%) |
Sep 28, 2023 | 4.160 | 4.324 | 4.138 | 4.288 | 31,218 | +0.14(+3.29%) |
Sep 27, 2023 | 4.151 | 4.170 | 4.060 | 4.151 | 18,706 | +0.05(+1.11%) |
Sep 26, 2023 | 4.160 | 4.166 | 4.069 | 4.106 | 14,063 | -0.01(-0.22%) |
Sep 25, 2023 | 4.233 | 4.197 | 4.115 | 4.115 | 32,576 | -0.09(-2.16%) |
Sep 22, 2023 | 4.233 | 4.251 | 4.197 | 4.206 | 19,396 | -0.01(-0.22%) |
Sep 21, 2023 | 4.279 | 4.324 | 4.188 | 4.215 | 48,086 | -0.06(-1.49%) |
Sep 20, 2023 | 4.297 | 4.319 | 4.279 | 4.279 | 6,011 | +0.00(+0.00%) |
Sep 19, 2023 | 4.206 | 4.324 | 4.206 | 4.279 | 11,585 | -0.04(-0.84%) |
Sep 18, 2023 | 4.251 | 4.315 | 4.251 | 4.315 | 14,238 | -0.01(-0.21%) |
Sep 15, 2023 | 4.288 | 4.352 | 4.215 | 4.324 | 35,728 | +0.00(+0.00%) |
Sep 14, 2023 | 4.242 | 4.333 | 4.242 | 4.324 | 43,361 | +0.05(+1.28%) |
Sep 13, 2023 | 4.270 | 4.333 | 4.233 | 4.270 | 27,474 | +0.00(+0.00%) |
Sep 12, 2023 | 4.352 | 4.361 | 4.270 | 4.270 | 29,862 | -0.06(-1.47%) |
Sep 11, 2023 | 4.352 | 4.352 | 4.324 | 4.333 | 8,185 | +0.00(+0.00%) |
Sep 08, 2023 | 4.315 | 4.333 | 4.282 | 4.333 | 4,405 | +0.03(+0.63%) |
Sep 07, 2023 | 4.315 | 4.361 | 4.297 | 4.306 | 9,699 | +0.00(+0.00%) |
Sep 06, 2023 | 4.279 | 4.306 | 4.270 | 4.306 | 15,714 | +0.01(+0.21%) |
Sep 05, 2023 | 4.415 | 4.415 | 4.297 | 4.297 | 9,717 | -0.06(-1.46%) |
Sep 01, 2023 | 4.361 | 4.406 | 4.352 | 4.361 | 15,557 | -0.01(-0.21%) |
Aug 31, 2023 | 4.406 | 4.406 | 4.311 | 4.370 | 6,766 | +0.03(+0.63%) |
Aug 30, 2023 | 4.361 | 4.361 | 4.270 | 4.342 | 7,756 | +0.00(+0.00%) |
Aug 29, 2023 | 4.197 | 4.342 | 4.197 | 4.342 | 13,190 | +0.04(+0.87%) |
Aug 28, 2023 | 4.388 | 4.388 | 4.188 | 4.305 | 21,788 | -0.02(-0.44%) |
Aug 25, 2023 | 4.261 | 4.361 | 4.261 | 4.324 | 9,764 | +0.06(+1.50%) |
Aug 24, 2023 | 4.215 | 4.270 | 4.197 | 4.261 | 19,000 | +0.06(+1.52%) |
Aug 23, 2023 | 4.188 | 4.251 | 4.160 | 4.197 | 30,142 | -0.04(-0.86%) |
Aug 22, 2023 | 4.251 | 4.279 | 4.224 | 4.233 | 10,483 | -0.01(-0.32%) |
Aug 21, 2023 | 4.279 | 4.297 | 4.233 | 4.247 | 19,669 | +0.01(+0.32%) |
Aug 18, 2023 | 4.215 | 4.284 | 4.206 | 4.233 | 11,573 | +0.03(+0.76%) |
Aug 17, 2023 | 4.242 | 4.279 | 4.201 | 4.201 | 29,944 | -0.06(-1.39%) |
Aug 16, 2023 | 4.324 | 4.379 | 4.261 | 4.261 | 17,994 | -0.07(-1.68%) |
Aug 15, 2023 | 4.370 | 4.388 | 4.324 | 4.333 | 27,254 | -0.03(-0.63%) |
Aug 14, 2023 | 4.361 | 4.406 | 4.361 | 4.361 | 10,043 | -0.02(-0.42%) |
Aug 11, 2023 | 4.361 | 4.415 | 4.361 | 4.379 | 36,668 | -0.01(-0.21%) |
Aug 10, 2023 | 4.381 | 4.410 | 4.361 | 4.388 | 9,753 | +0.00(+0.00%) |
Aug 09, 2023 | 4.406 | 4.415 | 4.352 | 4.388 | 13,648 | +0.02(+0.42%) |
Aug 08, 2023 | 4.379 | 4.429 | 4.370 | 4.370 | 4,860 | -0.05(-1.03%) |
Aug 07, 2023 | 4.324 | 4.415 | 4.324 | 4.415 | 29,889 | -0.01(-0.21%) |
Aug 04, 2023 | 4.424 | 4.452 | 4.402 | 4.424 | 16,152 | -0.02(-0.41%) |
Aug 03, 2023 | 4.452 | 4.470 | 4.370 | 4.443 | 24,727 | -0.04(-0.81%) |
Aug 02, 2023 | 4.452 | 4.479 | 4.452 | 4.479 | 6,827 | +0.02(+0.41%) |
Aug 01, 2023 | 4.488 | 4.522 | 4.461 | 4.461 | 20,587 | -0.04(-0.81%) |
Jul 31, 2023 | 4.479 | 4.534 | 4.469 | 4.497 | 23,735 | +0.03(+0.61%) |
Jul 28, 2023 | 4.552 | 4.552 | 4.461 | 4.470 | 34,174 | -0.06(-1.41%) |
Jul 27, 2023 | 4.497 | 4.569 | 4.479 | 4.534 | 39,982 | +0.05(+1.01%) |
Jul 26, 2023 | 4.470 | 4.506 | 4.461 | 4.488 | 12,642 | +0.03(+0.61%) |
Jul 25, 2023 | 4.488 | 4.506 | 4.461 | 4.461 | 11,705 | -0.04(-0.81%) |
Jul 24, 2023 | 4.506 | 4.529 | 4.474 | 4.497 | 21,827 | +0.00(+0.00%) |
Jul 21, 2023 | 4.561 | 4.561 | 4.479 | 4.497 | 17,620 | -0.01(-0.20%) |
Jul 20, 2023 | 4.506 | 4.543 | 4.461 | 4.506 | 5,327 | +0.01(+0.20%) |
Jul 19, 2023 | 4.488 | 4.570 | 4.467 | 4.497 | 4,186 | +0.00(+0.00%) |
Jul 18, 2023 | 4.452 | 4.525 | 4.452 | 4.497 | 21,294 | +0.04(+0.82%) |
Jul 17, 2023 | 4.461 | 4.552 | 4.383 | 4.461 | 27,411 | +0.05(+1.24%) |
Jul 14, 2023 | 4.515 | 4.606 | 4.388 | 4.406 | 28,812 | -0.18(-3.97%) |
Jul 13, 2023 | 4.552 | 4.616 | 4.488 | 4.588 | 43,975 | +0.13(+2.86%) |
Jul 12, 2023 | 4.352 | 4.461 | 4.352 | 4.461 | 35,462 | +0.14(+3.16%) |
Jul 11, 2023 | 4.388 | 4.452 | 4.288 | 4.324 | 24,432 | -0.05(-1.25%) |
Jul 10, 2023 | 4.552 | 4.570 | 4.361 | 4.379 | 60,625 | -0.15(-3.41%) |
Jul 07, 2023 | 4.606 | 4.616 | 4.443 | 4.534 | 93,374 | -0.13(-2.88%) |
Jul 06, 2023 | 4.659 | 4.712 | 4.581 | 4.668 | 86,916 | +0.06(+1.35%) |
Jul 05, 2023 | 4.677 | 4.677 | 4.543 | 4.606 | 88,428 | +0.07(+1.57%) |
Jul 03, 2023 | 4.508 | 4.561 | 4.463 | 4.534 | 29,295 | +0.04(+0.79%) |
Jun 30, 2023 | 4.525 | 4.525 | 4.454 | 4.499 | 45,559 | +0.01(+0.20%) |
Jun 29, 2023 | 4.427 | 4.499 | 4.427 | 4.490 | 10,514 | +0.09(+2.02%) |
Jun 28, 2023 | 4.338 | 4.427 | 4.319 | 4.401 | 13,909 | -0.03(-0.60%) |
Jun 27, 2023 | 4.303 | 4.436 | 4.302 | 4.427 | 19,645 | -0.02(-0.40%) |
Jun 26, 2023 | 4.454 | 4.463 | 4.334 | 4.445 | 20,435 | -0.01(-0.20%) |
Jun 23, 2023 | 4.472 | 4.508 | 4.365 | 4.454 | 26,293 | +0.00(+0.00%) |
Jun 22, 2023 | 4.499 | 4.499 | 4.392 | 4.454 | 13,375 | -0.05(-1.19%) |
Jun 21, 2023 | 4.472 | 4.508 | 4.383 | 4.508 | 11,648 | +0.10(+2.22%) |
Jun 20, 2023 | 4.508 | 4.606 | 4.410 | 4.410 | 57,237 | -0.24(-5.17%) |
Jun 16, 2023 | 4.450 | 4.650 | 4.450 | 4.650 | 58,045 | +0.21(+4.82%) |
Jun 15, 2023 | 4.499 | 4.499 | 4.410 | 4.436 | 16,313 | +0.03(+0.61%) |
Jun 14, 2023 | 4.392 | 4.503 | 4.392 | 4.410 | 12,755 | +0.02(+0.41%) |
Jun 13, 2023 | 4.534 | 4.534 | 4.374 | 4.392 | 36,021 | -0.12(-2.76%) |
Jun 12, 2023 | 4.321 | 4.525 | 4.321 | 4.517 | 29,120 | +0.19(+4.32%) |
Jun 09, 2023 | 4.321 | 4.454 | 4.321 | 4.329 | 33,158 | -0.00(-0.08%) |
Jun 08, 2023 | 4.107 | 4.338 | 4.107 | 4.333 | 44,019 | +0.14(+3.27%) |
Jun 07, 2023 | 4.267 | 4.276 | 4.169 | 4.196 | 24,465 | +0.02(+0.51%) |
Jun 06, 2023 | 4.142 | 4.187 | 4.128 | 4.174 | 27,263 | +0.01(+0.34%) |
Jun 05, 2023 | 4.240 | 4.312 | 4.107 | 4.160 | 53,698 | -0.11(-2.67%) |
Jun 02, 2023 | 4.298 | 4.311 | 4.267 | 4.274 | 33,045 | -0.02(-0.55%) |
Jun 01, 2023 | 4.294 | 4.303 | 4.285 | 4.298 | 8,776 | +0.02(+0.52%) |
May 31, 2023 | 4.294 | 4.321 | 4.276 | 4.276 | 3,940 | -0.03(-0.59%) |
May 30, 2023 | 4.347 | 4.390 | 4.301 | 4.301 | 5,355 | +0.02(+0.38%) |
May 26, 2023 | 4.347 | 4.419 | 4.285 | 4.285 | 8,585 | +0.01(+0.21%) |
May 25, 2023 | 4.427 | 4.436 | 4.276 | 4.276 | 51,046 | -0.11(-2.58%) |
May 24, 2023 | 4.454 | 4.454 | 4.383 | 4.389 | 17,736 | -0.05(-1.06%) |
May 23, 2023 | 4.419 | 4.453 | 4.405 | 4.437 | 9,807 | +0.02(+0.41%) |
May 22, 2023 | 4.490 | 4.490 | 4.419 | 4.419 | 7,411 | +0.03(+0.61%) |
May 19, 2023 | 4.534 | 4.534 | 4.365 | 4.392 | 9,596 | -0.04(-1.00%) |
May 18, 2023 | 4.445 | 4.445 | 4.427 | 4.436 | 6,469 | +0.00(+0.00%) |
May 17, 2023 | 4.365 | 4.436 | 4.356 | 4.436 | 2,501 | +0.04(+0.81%) |
May 16, 2023 | 4.454 | 4.492 | 4.374 | 4.401 | 26,061 | +0.03(+0.61%) |
May 15, 2023 | 4.276 | 4.410 | 4.276 | 4.374 | 17,670 | +0.12(+2.72%) |
May 12, 2023 | 4.383 | 4.401 | 4.258 | 4.258 | 17,434 | -0.09(-2.12%) |
May 11, 2023 | 4.383 | 4.383 | 4.231 | 4.351 | 22,905 | -0.00(-0.10%) |
May 10, 2023 | 4.303 | 4.392 | 4.263 | 4.355 | 46,013 | -0.01(-0.13%) |
May 09, 2023 | 4.454 | 4.454 | 4.294 | 4.361 | 26,609 | +0.08(+1.77%) |
May 08, 2023 | 4.481 | 4.481 | 4.276 | 4.285 | 49,845 | -0.13(-3.02%) |
May 05, 2023 | 4.436 | 4.463 | 4.401 | 4.419 | 7,559 | +0.05(+1.22%) |
May 04, 2023 | 4.517 | 4.512 | 4.347 | 4.365 | 55,232 | -0.11(-2.39%) |
May 03, 2023 | 4.517 | 4.517 | 4.472 | 4.472 | 8,348 | -0.00(-0.10%) |
May 02, 2023 | 4.614 | 4.614 | 4.463 | 4.476 | 16,905 | -0.07(-1.47%) |
May 01, 2023 | 4.463 | 4.552 | 4.463 | 4.543 | 4,041 | +0.06(+1.39%) |
Apr 28, 2023 | 4.543 | 4.579 | 4.481 | 4.481 | 9,133 | -0.03(-0.65%) |
Apr 27, 2023 | 4.512 | 4.534 | 4.473 | 4.510 | 9,744 | +0.03(+0.75%) |
Apr 26, 2023 | 4.459 | 4.520 | 4.459 | 4.476 | 5,084 | -0.01(-0.30%) |
Apr 25, 2023 | 4.401 | 4.490 | 4.401 | 4.490 | 19,798 | +0.06(+1.41%) |
Apr 24, 2023 | 4.392 | 4.525 | 4.392 | 4.427 | 30,910 | -0.04(-0.80%) |
Apr 21, 2023 | 4.632 | 4.632 | 4.454 | 4.463 | 10,696 | -0.14(-3.09%) |
Apr 20, 2023 | 4.606 | 4.641 | 4.534 | 4.606 | 18,297 | +0.03(+0.58%) |
Apr 19, 2023 | 4.561 | 4.588 | 4.493 | 4.579 | 16,807 | +0.01(+0.19%) |
Apr 18, 2023 | 4.508 | 4.579 | 4.508 | 4.570 | 33,504 | +0.09(+1.99%) |
Apr 17, 2023 | 4.499 | 4.543 | 4.454 | 4.481 | 41,860 | +0.00(+0.00%) |
Apr 14, 2023 | 4.499 | 4.517 | 4.454 | 4.481 | 21,460 | +0.01(+0.27%) |
Apr 13, 2023 | 4.472 | 4.490 | 4.410 | 4.469 | 50,799 | +0.06(+1.34%) |
Apr 12, 2023 | 4.490 | 4.499 | 4.410 | 4.410 | 22,024 | -0.03(-0.60%) |
Apr 11, 2023 | 4.472 | 4.499 | 4.392 | 4.436 | 48,708 | +0.01(+0.19%) |
Apr 10, 2023 | 4.436 | 4.480 | 4.410 | 4.428 | 14,777 | +0.01(+0.21%) |
Apr 06, 2023 | 4.517 | 4.525 | 4.419 | 4.419 | 34,583 | +0.02(+0.46%) |
Apr 05, 2023 | 4.555 | 4.589 | 4.355 | 4.398 | 99,121 | -0.16(-3.44%) |
Apr 04, 2023 | 4.581 | 4.596 | 4.503 | 4.555 | 22,445 | -0.03(-0.76%) |
Apr 03, 2023 | 4.512 | 4.607 | 4.494 | 4.590 | 55,779 | +0.08(+1.80%) |
Mar 31, 2023 | 4.590 | 4.599 | 4.486 | 4.509 | 59,096 | -0.05(-1.01%) |
Mar 30, 2023 | 4.520 | 4.590 | 4.520 | 4.555 | 45,786 | +0.03(+0.58%) |
Mar 29, 2023 | 4.486 | 4.573 | 4.459 | 4.529 | 80,577 | +0.04(+0.97%) |
Mar 28, 2023 | 4.564 | 4.573 | 4.468 | 4.486 | 67,991 | -0.04(-0.96%) |
Mar 27, 2023 | 4.564 | 4.573 | 4.494 | 4.529 | 37,237 | +0.01(+0.19%) |
Mar 24, 2023 | 4.468 | 4.564 | 4.459 | 4.520 | 10,571 | -0.02(-0.38%) |
Mar 23, 2023 | 4.520 | 4.581 | 4.486 | 4.538 | 18,319 | +0.01(+0.19%) |
Mar 22, 2023 | 4.529 | 4.660 | 4.529 | 4.529 | 12,451 | -0.01(-0.19%) |
Mar 21, 2023 | 4.599 | 4.616 | 4.538 | 4.538 | 12,674 | +0.01(+0.19%) |
Mar 20, 2023 | 4.660 | 4.660 | 4.529 | 4.529 | 52,047 | -0.17(-3.70%) |
Mar 17, 2023 | 4.747 | 4.756 | 4.608 | 4.703 | 14,488 | -0.04(-0.92%) |
Mar 16, 2023 | 4.703 | 4.799 | 4.529 | 4.747 | 26,938 | +0.03(+0.74%) |
Mar 15, 2023 | 4.773 | 4.782 | 4.703 | 4.712 | 27,450 | -0.06(-1.28%) |
Mar 14, 2023 | 4.782 | 4.790 | 4.738 | 4.773 | 9,844 | -0.02(-0.36%) |
Mar 13, 2023 | 4.756 | 4.867 | 4.728 | 4.790 | 18,379 | +0.03(+0.73%) |
Mar 10, 2023 | 4.808 | 4.881 | 4.747 | 4.756 | 32,025 | -0.05(-1.09%) |
Mar 09, 2023 | 4.843 | 4.869 | 4.808 | 4.808 | 5,806 | -0.09(-1.78%) |
Mar 08, 2023 | 4.831 | 4.899 | 4.831 | 4.895 | 6,318 | +0.02(+0.36%) |
Mar 07, 2023 | 4.889 | 4.889 | 4.826 | 4.878 | 5,082 | +0.00(+0.09%) |
Mar 06, 2023 | 4.878 | 4.899 | 4.817 | 4.873 | 20,990 | +0.00(+0.09%) |
Mar 03, 2023 | 4.894 | 4.965 | 4.851 | 4.869 | 31,460 | -0.03(-0.55%) |
Mar 02, 2023 | 4.860 | 4.938 | 4.843 | 4.896 | 16,049 | +0.05(+1.10%) |
Mar 01, 2023 | 4.851 | 4.860 | 4.843 | 4.843 | 7,539 | -0.01(-0.28%) |
Feb 28, 2023 | 4.834 | 4.860 | 4.817 | 4.856 | 11,513 | +0.02(+0.46%) |
Feb 27, 2023 | 4.861 | 4.895 | 4.808 | 4.834 | 15,927 | -0.03(-0.54%) |
Feb 24, 2023 | 4.860 | 4.921 | 4.860 | 4.860 | 23,804 | -0.01(-0.18%) |
Feb 23, 2023 | 4.878 | 4.930 | 4.860 | 4.869 | 14,010 | +0.01(+0.18%) |
Feb 22, 2023 | 4.860 | 4.972 | 4.834 | 4.860 | 10,229 | -0.01(-0.18%) |
Feb 21, 2023 | 4.956 | 4.956 | 4.857 | 4.869 | 24,479 | -0.04(-0.89%) |
Feb 17, 2023 | 4.947 | 4.982 | 4.895 | 4.912 | 9,636 | -0.02(-0.35%) |
Feb 16, 2023 | 4.886 | 4.981 | 4.886 | 4.930 | 18,313 | +0.03(+0.71%) |
Feb 15, 2023 | 4.912 | 4.930 | 4.878 | 4.895 | 15,817 | -0.02(-0.49%) |
Feb 14, 2023 | 4.921 | 4.930 | 4.878 | 4.919 | 6,469 | -0.00(-0.04%) |
Feb 13, 2023 | 4.886 | 4.930 | 4.886 | 4.921 | 6,002 | +0.03(+0.71%) |
Feb 10, 2023 | 4.904 | 4.930 | 4.886 | 4.886 | 11,165 | -0.03(-0.53%) |
Feb 09, 2023 | 4.956 | 4.969 | 4.912 | 4.912 | 14,702 | -0.04(-0.88%) |
Feb 08, 2023 | 4.930 | 5.008 | 4.930 | 4.956 | 9,474 | -0.03(-0.70%) |
Feb 07, 2023 | 5.043 | 5.060 | 4.991 | 4.991 | 19,365 | -0.06(-1.21%) |
Feb 06, 2023 | 5.104 | 5.139 | 5.029 | 5.052 | 10,427 | -0.02(-0.34%) |
Feb 03, 2023 | 5.139 | 5.148 | 5.048 | 5.069 | 10,013 | -0.07(-1.36%) |
Feb 02, 2023 | 5.139 | 5.139 | 5.026 | 5.139 | 21,748 | +0.05(+1.03%) |
Feb 01, 2023 | 5.008 | 5.139 | 4.991 | 5.087 | 51,371 | -0.04(-0.85%) |
Jan 31, 2023 | 5.113 | 5.139 | 5.069 | 5.130 | 9,049 | +0.02(+0.34%) |
Jan 30, 2023 | 5.052 | 5.113 | 5.052 | 5.113 | 12,452 | +0.03(+0.51%) |
Jan 27, 2023 | 5.060 | 5.087 | 4.976 | 5.087 | 24,127 | +0.03(+0.69%) |
Jan 26, 2023 | 5.043 | 5.060 | 4.965 | 5.052 | 22,940 | -0.00(-0.09%) |
Jan 25, 2023 | 4.991 | 5.087 | 4.982 | 5.056 | 14,336 | +0.07(+1.49%) |
Jan 24, 2023 | 4.973 | 4.999 | 4.965 | 4.982 | 11,686 | -0.03(-0.69%) |
Jan 23, 2023 | 5.043 | 5.043 | 4.982 | 5.017 | 8,655 | -0.01(-0.17%) |
Jan 20, 2023 | 5.095 | 5.095 | 4.895 | 5.026 | 9,180 | +0.04(+0.87%) |
Jan 19, 2023 | 4.982 | 5.043 | 4.982 | 4.982 | 6,579 | +0.01(+0.14%) |
Jan 18, 2023 | 4.999 | 5.104 | 4.938 | 4.975 | 21,273 | +0.16(+3.29%) |
Jan 17, 2023 | 5.104 | 5.104 | 4.817 | 4.817 | 36,814 | -0.23(-4.49%) |
Jan 13, 2023 | 4.912 | 5.043 | 4.904 | 5.043 | 35,542 | +0.12(+2.48%) |
Jan 12, 2023 | 4.738 | 4.947 | 4.726 | 4.921 | 27,723 | +0.21(+4.44%) |
Jan 11, 2023 | 4.729 | 4.741 | 4.703 | 4.712 | 6,163 | -0.02(-0.37%) |
Jan 10, 2023 | 4.790 | 4.790 | 4.669 | 4.729 | 21,667 | -0.04(-0.91%) |
Jan 09, 2023 | 4.790 | 4.790 | 4.693 | 4.773 | 10,210 | +0.02(+0.37%) |
Jan 06, 2023 | 4.764 | 4.790 | 4.713 | 4.756 | 3,754 | +0.10(+2.06%) |
Jan 05, 2023 | 4.782 | 4.782 | 4.651 | 4.660 | 9,529 | -0.06(-1.29%) |
Jan 04, 2023 | 4.825 | 4.825 | 4.660 | 4.721 | 11,009 | -0.03(-0.55%) |
Jan 03, 2023 | 4.616 | 4.813 | 4.590 | 4.747 | 18,162 | +0.10(+2.25%) |
Dec 30, 2022 | 4.712 | 4.747 | 4.634 | 4.642 | 34,739 | -0.08(-1.66%) |
Dec 29, 2022 | 4.895 | 4.895 | 4.677 | 4.721 | 29,893 | -0.13(-2.61%) |
Dec 28, 2022 | 4.856 | 4.881 | 4.813 | 4.847 | 12,308 | -0.01(-0.18%) |
Dec 27, 2022 | 4.907 | 4.907 | 4.856 | 4.856 | 9,147 | -0.03(-0.59%) |
Dec 23, 2022 | 4.932 | 4.932 | 4.862 | 4.884 | 15,541 | -0.01(-0.28%) |
Dec 22, 2022 | 4.873 | 4.898 | 4.856 | 4.898 | 27,551 | +0.03(+0.52%) |
Dec 21, 2022 | 4.873 | 4.898 | 4.873 | 4.873 | 13,591 | +0.03(+0.53%) |
Dec 20, 2022 | 4.804 | 4.881 | 4.804 | 4.847 | 16,916 | +0.03(+0.53%) |
Dec 19, 2022 | 4.796 | 4.839 | 4.753 | 4.821 | 7,363 | +0.03(+0.71%) |
Dec 16, 2022 | 4.804 | 4.839 | 4.719 | 4.787 | 8,513 | +0.03(+0.60%) |
Dec 15, 2022 | 4.790 | 4.821 | 4.685 | 4.759 | 24,573 | +0.01(+0.11%) |
Dec 14, 2022 | 4.736 | 4.860 | 4.711 | 4.753 | 11,606 | -0.03(-0.53%) |
Dec 13, 2022 | 4.856 | 4.856 | 4.685 | 4.779 | 32,869 | -0.02(-0.32%) |
Dec 12, 2022 | 4.830 | 4.830 | 4.713 | 4.794 | 22,088 | +0.11(+2.33%) |
Dec 09, 2022 | 4.668 | 4.779 | 4.541 | 4.685 | 54,678 | +0.04(+0.92%) |
Dec 08, 2022 | 4.770 | 4.826 | 4.430 | 4.643 | 52,736 | -0.18(-3.71%) |
Dec 07, 2022 | 4.924 | 4.924 | 4.796 | 4.821 | 6,697 | -0.05(-1.05%) |
Dec 06, 2022 | 5.000 | 5.000 | 4.830 | 4.873 | 13,865 | +0.01(+0.18%) |
Dec 05, 2022 | 4.983 | 4.983 | 4.864 | 4.864 | 11,619 | -0.08(-1.55%) |
Dec 02, 2022 | 4.958 | 4.983 | 4.907 | 4.941 | 12,422 | +0.00(+0.00%) |