Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 3.890 | 3.890 | 3.880 | 11,991,356 | -0.02(-0.51%) |
Mar 27, 2024 | 3.880 | 3.920 | 3.870 | 3.900 | 16,703,012 | +0.04(+1.04%) |
Mar 26, 2024 | 3.890 | 3.930 | 3.855 | 3.860 | 14,736,824 | -0.03(-0.77%) |
Mar 25, 2024 | 3.880 | 3.950 | 3.850 | 3.890 | 9,184,090 | +0.01(+0.26%) |
Mar 22, 2024 | 3.910 | 3.920 | 3.831 | 3.880 | 15,557,642 | +0.00(+0.00%) |
Mar 21, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 19,990,652 | +0.01(+0.26%) |
Mar 20, 2024 | 3.970 | 3.975 | 3.830 | 3.870 | 20,158,594 | -0.12(-3.01%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.960 | 3.990 | 14,383,393 | -0.04(-0.99%) |
Mar 18, 2024 | 4.070 | 4.070 | 4.000 | 4.030 | 11,453,205 | -0.02(-0.49%) |
Mar 15, 2024 | 4.100 | 4.130 | 4.032 | 4.050 | 25,871,976 | -0.03(-0.74%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.021 | 4.080 | 19,925,532 | -0.06(-1.45%) |
Mar 13, 2024 | 4.130 | 4.190 | 4.095 | 4.140 | 22,024,934 | +0.03(+0.73%) |
Mar 12, 2024 | 4.140 | 4.170 | 4.010 | 4.110 | 22,455,964 | -0.06(-1.44%) |
Mar 11, 2024 | 4.140 | 4.220 | 4.130 | 4.170 | 15,281,955 | +0.01(+0.24%) |
Mar 08, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 16,137,529 | -0.02(-0.48%) |
Mar 07, 2024 | 4.240 | 4.250 | 4.150 | 4.180 | 13,165,942 | -0.01(-0.24%) |
Mar 06, 2024 | 4.160 | 4.230 | 4.095 | 4.190 | 19,695,632 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.210 | 4.140 | 4.170 | 15,630,626 | +0.00(+0.00%) |
Mar 04, 2024 | 4.270 | 4.285 | 4.140 | 4.170 | 17,219,510 | -0.10(-2.34%) |
Mar 01, 2024 | 4.380 | 4.400 | 4.260 | 4.270 | 16,513,834 | -0.15(-3.39%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.300 | 4.420 | 25,008,264 | -0.01(-0.23%) |
Feb 28, 2024 | 4.690 | 4.710 | 4.420 | 4.430 | 15,786,663 | -0.26(-5.54%) |
Feb 27, 2024 | 4.710 | 4.745 | 4.670 | 4.690 | 8,905,412 | -0.04(-0.85%) |
Feb 26, 2024 | 4.730 | 4.780 | 4.700 | 4.730 | 8,905,769 | -0.03(-0.63%) |
Feb 23, 2024 | 4.730 | 4.800 | 4.690 | 4.760 | 8,289,123 | +0.03(+0.63%) |
Feb 22, 2024 | 4.680 | 4.745 | 4.650 | 4.730 | 12,023,425 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.760 | 4.620 | 4.680 | 12,143,586 | -0.05(-1.06%) |
Feb 20, 2024 | 4.860 | 4.855 | 4.710 | 4.730 | 13,837,846 | -0.07(-1.46%) |
Feb 16, 2024 | 4.820 | 4.870 | 4.720 | 4.800 | 14,436,621 | +0.00(+0.00%) |
Feb 15, 2024 | 4.940 | 4.940 | 4.775 | 4.800 | 11,291,308 | -0.01(-0.21%) |
Feb 14, 2024 | 4.920 | 4.920 | 4.760 | 4.810 | 14,306,023 | +0.04(+0.84%) |
Feb 13, 2024 | 4.910 | 4.920 | 4.740 | 4.770 | 16,434,404 | -0.26(-5.17%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.885 | 5.030 | 8,645,016 | +0.13(+2.65%) |
Feb 09, 2024 | 5.000 | 5.010 | 4.885 | 4.900 | 15,342,127 | -0.09(-1.80%) |
Feb 08, 2024 | 5.090 | 5.090 | 4.970 | 4.990 | 11,961,680 | -0.05(-1.06%) |
Feb 07, 2024 | 5.123 | 5.133 | 5.004 | 5.043 | 9,368,003 | -0.04(-0.78%) |
Feb 06, 2024 | 5.153 | 5.153 | 5.033 | 5.083 | 9,004,264 | -0.03(-0.58%) |
Feb 05, 2024 | 5.063 | 5.123 | 4.984 | 5.113 | 9,507,552 | -0.03(-0.58%) |
Feb 02, 2024 | 5.093 | 5.153 | 5.019 | 5.143 | 14,282,173 | -0.06(-1.15%) |
Feb 01, 2024 | 5.213 | 5.322 | 5.043 | 5.203 | 14,458,787 | +0.14(+2.75%) |
Jan 31, 2024 | 5.093 | 5.232 | 5.014 | 5.063 | 15,192,298 | -0.02(-0.39%) |
Jan 30, 2024 | 5.193 | 5.203 | 5.033 | 5.083 | 15,859,469 | -0.17(-3.22%) |
Jan 29, 2024 | 5.262 | 5.322 | 5.183 | 5.252 | 12,818,748 | -0.06(-1.12%) |
Jan 26, 2024 | 5.322 | 5.392 | 5.272 | 5.312 | 9,542,437 | -0.03(-0.56%) |
Jan 25, 2024 | 5.471 | 5.476 | 5.213 | 5.342 | 11,355,679 | -0.05(-0.92%) |
Jan 24, 2024 | 5.461 | 5.511 | 5.322 | 5.392 | 11,728,600 | -0.02(-0.37%) |
Jan 23, 2024 | 5.312 | 5.411 | 5.272 | 5.411 | 7,530,915 | +0.02(+0.37%) |
Jan 22, 2024 | 5.382 | 5.461 | 5.337 | 5.392 | 10,357,476 | +0.00(+0.00%) |
Jan 19, 2024 | 5.282 | 5.406 | 5.262 | 5.392 | 15,286,869 | +0.06(+1.12%) |
Jan 18, 2024 | 5.173 | 5.342 | 5.163 | 5.332 | 14,846,907 | +0.10(+1.90%) |
Jan 17, 2024 | 5.073 | 5.252 | 5.043 | 5.232 | 18,298,322 | +0.09(+1.74%) |
Jan 16, 2024 | 5.153 | 5.203 | 5.053 | 5.143 | 12,213,206 | -0.04(-0.77%) |
Jan 12, 2024 | 5.252 | 5.282 | 5.163 | 5.183 | 8,487,157 | -0.03(-0.57%) |
Jan 11, 2024 | 5.332 | 5.337 | 5.123 | 5.213 | 8,748,448 | -0.13(-2.42%) |
Jan 10, 2024 | 5.322 | 5.402 | 5.262 | 5.342 | 12,305,873 | -0.03(-0.56%) |
Jan 09, 2024 | 5.402 | 5.431 | 5.322 | 5.372 | 11,163,415 | -0.08(-1.46%) |
Jan 08, 2024 | 5.421 | 5.516 | 5.392 | 5.451 | 13,494,137 | +0.02(+0.37%) |
Jan 05, 2024 | 5.382 | 5.521 | 5.342 | 5.431 | 15,645,289 | +0.03(+0.55%) |
Jan 04, 2024 | 5.372 | 5.441 | 5.262 | 5.402 | 8,928,527 | -0.01(-0.18%) |
Jan 03, 2024 | 5.461 | 5.491 | 5.337 | 5.411 | 14,708,664 | -0.05(-0.91%) |
Jan 02, 2024 | 5.421 | 5.650 | 5.392 | 5.461 | 15,675,633 | +0.02(+0.37%) |
Dec 29, 2023 | 5.491 | 5.491 | 5.392 | 5.441 | 8,587,961 | -0.06(-1.09%) |
Dec 28, 2023 | 5.461 | 5.571 | 5.461 | 5.501 | 7,150,788 | +0.05(+0.91%) |
Dec 27, 2023 | 5.461 | 5.541 | 5.411 | 5.451 | 9,446,920 | -0.02(-0.36%) |
Dec 26, 2023 | 5.421 | 5.496 | 5.393 | 5.471 | 7,287,275 | +0.03(+0.55%) |
Dec 22, 2023 | 5.451 | 5.461 | 5.362 | 5.441 | 8,680,982 | -0.01(-0.18%) |
Dec 21, 2023 | 5.272 | 5.461 | 5.242 | 5.451 | 10,374,270 | +0.25(+4.78%) |
Dec 20, 2023 | 5.402 | 5.595 | 5.183 | 5.203 | 15,905,563 | -0.22(-4.04%) |
Dec 19, 2023 | 5.262 | 5.441 | 5.232 | 5.421 | 13,808,237 | +0.22(+4.21%) |
Dec 18, 2023 | 5.392 | 5.392 | 5.113 | 5.203 | 17,841,358 | -0.17(-3.15%) |
Dec 15, 2023 | 5.680 | 5.740 | 5.262 | 5.372 | 33,042,092 | -0.29(-5.10%) |
Dec 14, 2023 | 5.471 | 5.720 | 5.372 | 5.660 | 21,869,436 | +0.26(+4.79%) |
Dec 13, 2023 | 5.262 | 5.431 | 5.183 | 5.402 | 21,904,302 | +0.13(+2.45%) |
Dec 12, 2023 | 4.974 | 5.272 | 4.646 | 5.272 | 28,650,496 | +0.28(+5.58%) |
Dec 11, 2023 | 4.675 | 5.103 | 4.655 | 4.994 | 22,260,330 | +0.38(+8.19%) |
Dec 08, 2023 | 4.606 | 4.655 | 4.546 | 4.616 | 9,572,445 | -0.07(-1.49%) |
Dec 07, 2023 | 4.526 | 4.685 | 4.457 | 4.685 | 14,040,723 | +0.22(+4.90%) |
Dec 06, 2023 | 4.546 | 4.626 | 4.466 | 4.466 | 10,611,855 | -0.02(-0.44%) |
Dec 05, 2023 | 4.506 | 4.526 | 4.387 | 4.486 | 16,083,197 | -0.05(-1.10%) |
Dec 04, 2023 | 4.825 | 4.835 | 4.506 | 4.536 | 14,618,905 | -0.32(-6.56%) |
Dec 01, 2023 | 4.675 | 4.884 | 4.566 | 4.854 | 11,318,194 | +0.20(+4.27%) |
Nov 30, 2023 | 4.685 | 4.735 | 4.596 | 4.655 | 17,851,788 | -0.02(-0.43%) |
Nov 29, 2023 | 4.835 | 4.835 | 4.576 | 4.675 | 12,084,112 | -0.05(-1.05%) |
Nov 28, 2023 | 4.805 | 4.815 | 4.700 | 4.725 | 8,725,760 | -0.08(-1.66%) |
Nov 27, 2023 | 4.884 | 4.884 | 4.765 | 4.805 | 6,702,413 | -0.10(-2.03%) |
Nov 24, 2023 | 4.874 | 4.914 | 4.825 | 4.904 | 3,760,173 | +0.03(+0.61%) |
Nov 22, 2023 | 4.835 | 4.934 | 4.835 | 4.874 | 10,114,993 | +0.05(+1.03%) |
Nov 21, 2023 | 5.123 | 5.123 | 4.815 | 4.825 | 11,408,153 | -0.29(-5.64%) |
Nov 20, 2023 | 5.083 | 5.153 | 5.019 | 5.113 | 9,040,573 | +0.06(+1.18%) |
Nov 17, 2023 | 5.113 | 5.113 | 4.994 | 5.053 | 8,989,529 | -0.05(-0.97%) |
Nov 16, 2023 | 5.242 | 5.252 | 4.934 | 5.103 | 10,241,633 | -0.06(-1.16%) |
Nov 15, 2023 | 5.461 | 5.591 | 5.123 | 5.163 | 21,017,166 | +0.30(+6.14%) |
Nov 14, 2023 | 4.725 | 4.864 | 4.695 | 4.864 | 10,741,568 | +0.22(+4.71%) |
Nov 13, 2023 | 4.626 | 4.655 | 4.516 | 4.646 | 7,843,971 | +0.04(+0.86%) |
Nov 10, 2023 | 4.675 | 4.715 | 4.546 | 4.606 | 12,960,236 | -0.06(-1.28%) |
Nov 09, 2023 | 4.655 | 5.038 | 4.636 | 4.665 | 10,301,702 | +0.01(+0.21%) |
Nov 08, 2023 | 4.606 | 4.715 | 4.596 | 4.655 | 8,584,646 | -0.03(-0.64%) |
Nov 07, 2023 | 4.626 | 4.785 | 4.586 | 4.685 | 11,104,267 | +0.00(+0.00%) |
Nov 06, 2023 | 4.924 | 5.113 | 4.675 | 4.685 | 10,188,890 | -0.21(-4.33%) |
Nov 03, 2023 | 4.700 | 5.016 | 4.670 | 4.898 | 17,840,622 | +0.30(+6.45%) |
Nov 02, 2023 | 4.482 | 4.630 | 4.472 | 4.601 | 12,038,164 | +0.15(+3.33%) |
Nov 01, 2023 | 4.264 | 4.502 | 4.165 | 4.452 | 18,670,514 | +0.22(+5.14%) |
Oct 31, 2023 | 4.215 | 4.431 | 4.126 | 4.235 | 13,494,139 | +0.10(+2.39%) |
Oct 30, 2023 | 4.116 | 4.193 | 4.096 | 4.136 | 13,970,933 | +0.06(+1.46%) |
Oct 27, 2023 | 4.156 | 4.195 | 4.066 | 4.076 | 10,015,702 | -0.11(-2.60%) |
Oct 26, 2023 | 4.403 | 4.403 | 4.175 | 4.185 | 11,633,396 | -0.13(-2.98%) |
Oct 25, 2023 | 4.353 | 4.395 | 4.274 | 4.314 | 13,839,960 | -0.08(-1.80%) |
Oct 24, 2023 | 4.492 | 4.502 | 4.363 | 4.393 | 6,522,499 | -0.04(-0.89%) |
Oct 23, 2023 | 4.452 | 4.492 | 4.353 | 4.433 | 9,779,928 | +0.01(+0.22%) |
Oct 20, 2023 | 4.413 | 4.512 | 4.403 | 4.423 | 8,475,126 | -0.09(-1.97%) |
Oct 19, 2023 | 4.551 | 4.640 | 4.487 | 4.512 | 8,865,108 | -0.04(-0.87%) |
Oct 18, 2023 | 4.670 | 4.670 | 4.541 | 4.551 | 5,822,623 | -0.12(-2.54%) |
Oct 17, 2023 | 4.838 | 4.848 | 4.660 | 4.670 | 8,732,866 | -0.12(-2.48%) |
Oct 16, 2023 | 4.799 | 4.838 | 4.690 | 4.789 | 11,592,693 | -0.01(-0.21%) |
Oct 13, 2023 | 4.640 | 4.809 | 4.566 | 4.799 | 18,411,644 | +0.26(+5.66%) |
Oct 12, 2023 | 4.561 | 4.576 | 4.418 | 4.541 | 12,496,146 | +0.00(+0.00%) |
Oct 11, 2023 | 4.522 | 4.541 | 4.423 | 4.541 | 8,915,030 | +0.12(+2.68%) |
Oct 10, 2023 | 4.413 | 4.437 | 4.378 | 4.423 | 12,128,766 | +0.05(+1.13%) |
Oct 09, 2023 | 4.274 | 4.462 | 4.225 | 4.373 | 9,755,569 | +0.10(+2.31%) |
Oct 06, 2023 | 4.294 | 4.373 | 4.235 | 4.274 | 13,721,424 | -0.05(-1.14%) |
Oct 05, 2023 | 4.452 | 4.452 | 4.279 | 4.324 | 12,339,455 | -0.08(-1.80%) |
Oct 04, 2023 | 4.314 | 4.442 | 4.254 | 4.403 | 14,863,299 | +0.16(+3.73%) |
Oct 03, 2023 | 4.245 | 4.324 | 4.156 | 4.245 | 14,131,632 | -0.02(-0.46%) |
Oct 02, 2023 | 4.433 | 4.502 | 4.235 | 4.264 | 21,534,882 | -0.21(-4.65%) |
Sep 29, 2023 | 4.571 | 4.779 | 4.428 | 4.472 | 22,284,126 | -0.16(-3.42%) |
Sep 28, 2023 | 4.116 | 4.868 | 3.958 | 4.630 | 46,015,160 | +0.60(+14.99%) |
Sep 27, 2023 | 3.898 | 4.037 | 3.770 | 4.027 | 29,363,888 | +0.19(+4.90%) |
Sep 26, 2023 | 3.611 | 4.017 | 3.443 | 3.839 | 65,183,484 | -0.13(-3.24%) |
Sep 25, 2023 | 3.958 | 3.987 | 3.958 | 3.968 | 9,753,852 | -0.02(-0.50%) |
Sep 22, 2023 | 4.086 | 4.126 | 3.968 | 3.987 | 9,380,103 | -0.07(-1.71%) |
Sep 21, 2023 | 4.076 | 4.106 | 4.012 | 4.057 | 11,769,708 | -0.02(-0.49%) |
Sep 20, 2023 | 4.165 | 4.205 | 4.066 | 4.076 | 9,101,024 | -0.06(-1.44%) |
Sep 19, 2023 | 4.027 | 4.136 | 4.027 | 4.136 | 10,357,341 | +0.08(+1.95%) |
Sep 18, 2023 | 3.977 | 4.146 | 3.968 | 4.057 | 21,039,686 | +0.11(+2.76%) |
Sep 15, 2023 | 4.294 | 4.299 | 3.888 | 3.948 | 82,694,432 | -0.33(-7.64%) |
Sep 14, 2023 | 4.136 | 4.304 | 4.136 | 4.274 | 18,246,824 | +0.17(+4.10%) |
Sep 13, 2023 | 4.225 | 4.264 | 4.106 | 4.106 | 12,821,913 | -0.13(-3.04%) |
Sep 12, 2023 | 4.126 | 4.254 | 4.106 | 4.235 | 11,830,435 | +0.05(+1.18%) |
Sep 11, 2023 | 4.195 | 4.314 | 4.165 | 4.185 | 10,503,064 | -0.03(-0.70%) |
Sep 08, 2023 | 4.195 | 4.225 | 4.126 | 4.215 | 15,330,041 | +0.05(+1.19%) |
Sep 07, 2023 | 4.245 | 4.284 | 4.086 | 4.165 | 11,541,191 | -0.08(-1.86%) |
Sep 06, 2023 | 4.225 | 4.309 | 4.185 | 4.245 | 8,461,305 | +0.01(+0.23%) |
Sep 05, 2023 | 4.433 | 4.462 | 4.215 | 4.235 | 13,545,524 | -0.22(-4.89%) |
Sep 01, 2023 | 4.403 | 4.482 | 4.373 | 4.452 | 10,440,839 | +0.10(+2.27%) |
Aug 31, 2023 | 4.561 | 4.561 | 4.343 | 4.353 | 15,453,280 | -0.18(-3.93%) |
Aug 30, 2023 | 4.403 | 4.551 | 4.383 | 4.531 | 18,479,852 | +0.30(+7.01%) |
Aug 29, 2023 | 4.076 | 4.284 | 4.066 | 4.235 | 11,148,248 | +0.18(+4.39%) |
Aug 28, 2023 | 4.037 | 4.096 | 3.997 | 4.057 | 8,690,595 | +0.06(+1.49%) |
Aug 25, 2023 | 3.968 | 4.086 | 3.968 | 3.997 | 8,981,794 | +0.03(+0.75%) |
Aug 24, 2023 | 4.057 | 4.165 | 3.948 | 3.968 | 13,659,644 | -0.12(-2.91%) |
Aug 23, 2023 | 4.225 | 4.235 | 4.066 | 4.086 | 17,094,126 | -0.14(-3.28%) |
Aug 22, 2023 | 4.423 | 4.462 | 4.185 | 4.225 | 16,831,384 | -0.13(-2.95%) |
Aug 21, 2023 | 4.373 | 4.452 | 4.334 | 4.353 | 11,572,830 | -0.09(-2.00%) |
Aug 18, 2023 | 4.452 | 4.561 | 4.413 | 4.442 | 10,753,917 | -0.01(-0.22%) |
Aug 17, 2023 | 4.571 | 4.611 | 4.442 | 4.452 | 11,747,872 | -0.12(-2.60%) |
Aug 16, 2023 | 4.650 | 4.690 | 4.571 | 4.571 | 9,203,919 | -0.09(-1.91%) |
Aug 15, 2023 | 4.601 | 4.700 | 4.561 | 4.660 | 8,796,486 | +0.01(+0.21%) |
Aug 14, 2023 | 4.670 | 4.764 | 4.621 | 4.650 | 8,070,610 | -0.05(-1.05%) |
Aug 11, 2023 | 4.739 | 4.828 | 4.680 | 4.700 | 8,404,411 | -0.09(-1.86%) |
Aug 10, 2023 | 4.947 | 5.125 | 4.769 | 4.789 | 17,983,352 | -0.04(-0.82%) |
Aug 09, 2023 | 4.739 | 4.853 | 4.729 | 4.828 | 13,247,186 | +0.06(+1.24%) |
Aug 08, 2023 | 4.670 | 4.779 | 4.561 | 4.769 | 13,658,547 | +0.01(+0.21%) |
Aug 07, 2023 | 4.769 | 4.809 | 4.670 | 4.759 | 10,712,614 | +0.00(+0.09%) |
Aug 04, 2023 | 4.942 | 4.952 | 4.617 | 4.755 | 19,820,932 | -0.15(-3.01%) |
Aug 03, 2023 | 4.843 | 4.981 | 4.843 | 4.903 | 10,890,605 | +0.02(+0.40%) |
Aug 02, 2023 | 4.952 | 5.045 | 4.745 | 4.883 | 20,433,032 | -0.02(-0.40%) |
Aug 01, 2023 | 5.237 | 5.562 | 4.784 | 4.903 | 24,920,546 | -0.12(-2.35%) |
Jul 31, 2023 | 5.129 | 5.306 | 4.991 | 5.021 | 24,572,504 | -0.01(-0.20%) |
Jul 28, 2023 | 4.775 | 5.075 | 4.725 | 5.031 | 20,167,762 | +0.30(+6.24%) |
Jul 27, 2023 | 4.883 | 4.947 | 4.627 | 4.735 | 21,508,470 | -0.08(-1.64%) |
Jul 26, 2023 | 5.040 | 5.218 | 4.804 | 4.814 | 32,373,066 | -0.24(-4.68%) |
Jul 25, 2023 | 5.867 | 5.887 | 4.991 | 5.050 | 45,403,832 | -0.86(-14.50%) |
Jul 24, 2023 | 6.665 | 6.832 | 5.887 | 5.907 | 39,773,868 | -1.06(-15.25%) |
Jul 21, 2023 | 6.881 | 7.275 | 6.468 | 6.970 | 136,201,744 | -0.72(-9.35%) |
Jul 20, 2023 | 5.385 | 7.826 | 5.346 | 7.689 | 129,489,976 | +2.28(+42.26%) |
Jul 19, 2023 | 5.208 | 5.474 | 5.188 | 5.405 | 31,377,108 | +0.20(+3.78%) |
Jul 18, 2023 | 4.863 | 5.282 | 4.843 | 5.208 | 30,603,434 | +0.34(+7.08%) |
Jul 17, 2023 | 4.637 | 4.883 | 4.578 | 4.863 | 15,007,620 | +0.19(+4.00%) |
Jul 14, 2023 | 4.765 | 4.775 | 4.647 | 4.676 | 15,419,048 | -0.14(-2.86%) |
Jul 13, 2023 | 4.725 | 4.843 | 4.706 | 4.814 | 9,880,518 | +0.08(+1.66%) |
Jul 12, 2023 | 4.745 | 4.784 | 4.656 | 4.735 | 14,292,915 | +0.03(+0.63%) |
Jul 11, 2023 | 4.558 | 4.720 | 4.538 | 4.706 | 17,177,842 | +0.17(+3.69%) |
Jul 10, 2023 | 4.430 | 4.597 | 4.381 | 4.538 | 17,676,886 | +0.16(+3.60%) |
Jul 07, 2023 | 4.371 | 4.430 | 4.341 | 4.381 | 11,916,199 | +0.01(+0.23%) |
Jul 06, 2023 | 4.450 | 4.460 | 4.332 | 4.371 | 12,173,042 | -0.12(-2.63%) |
Jul 05, 2023 | 4.528 | 4.538 | 4.381 | 4.489 | 14,549,950 | -0.07(-1.51%) |
Jul 03, 2023 | 4.489 | 4.573 | 4.440 | 4.558 | 11,545,278 | +0.10(+2.21%) |
Jun 30, 2023 | 4.302 | 4.479 | 4.253 | 4.460 | 17,404,296 | +0.20(+4.62%) |
Jun 29, 2023 | 4.233 | 4.263 | 4.095 | 4.263 | 15,934,308 | +0.06(+1.41%) |
Jun 28, 2023 | 4.076 | 4.223 | 4.041 | 4.204 | 21,743,924 | +0.18(+4.40%) |
Jun 27, 2023 | 3.859 | 4.253 | 3.830 | 4.026 | 39,908,732 | +0.18(+4.60%) |
Jun 26, 2023 | 3.770 | 3.889 | 3.741 | 3.849 | 11,177,292 | +0.08(+2.09%) |
Jun 23, 2023 | 3.642 | 3.790 | 3.593 | 3.770 | 24,323,046 | +0.08(+2.13%) |
Jun 22, 2023 | 3.613 | 3.721 | 3.593 | 3.692 | 19,007,468 | +0.09(+2.46%) |
Jun 21, 2023 | 3.711 | 3.711 | 3.593 | 3.603 | 14,808,305 | -0.09(-2.40%) |
Jun 20, 2023 | 3.889 | 3.908 | 3.642 | 3.692 | 27,384,014 | -0.19(-4.82%) |
Jun 16, 2023 | 3.849 | 3.918 | 3.731 | 3.879 | 58,890,944 | +0.11(+2.87%) |
Jun 15, 2023 | 3.731 | 3.780 | 3.694 | 3.770 | 11,138,142 | +0.06(+1.59%) |
Jun 14, 2023 | 3.770 | 3.849 | 3.702 | 3.711 | 18,734,584 | -0.06(-1.57%) |
Jun 13, 2023 | 3.751 | 3.790 | 3.721 | 3.770 | 11,707,910 | +0.04(+1.06%) |
Jun 12, 2023 | 3.731 | 3.761 | 3.613 | 3.731 | 14,409,450 | -0.02(-0.52%) |
Jun 09, 2023 | 3.820 | 3.830 | 3.731 | 3.751 | 13,349,502 | -0.07(-1.80%) |
Jun 08, 2023 | 3.820 | 3.859 | 3.711 | 3.820 | 15,198,717 | +0.02(+0.52%) |
Jun 07, 2023 | 3.682 | 3.830 | 3.652 | 3.800 | 21,568,074 | +0.13(+3.49%) |
Jun 06, 2023 | 3.564 | 3.681 | 3.534 | 3.672 | 12,932,169 | +0.13(+3.61%) |
Jun 05, 2023 | 3.524 | 3.633 | 3.514 | 3.544 | 16,913,896 | +0.02(+0.56%) |
Jun 02, 2023 | 3.652 | 3.682 | 3.495 | 3.524 | 17,162,058 | -0.12(-3.24%) |
Jun 01, 2023 | 3.534 | 3.702 | 3.426 | 3.642 | 24,274,972 | +0.14(+3.93%) |
May 31, 2023 | 3.534 | 3.574 | 3.505 | 3.505 | 24,553,332 | -0.04(-1.11%) |
May 30, 2023 | 3.475 | 3.554 | 3.465 | 3.544 | 12,766,172 | +0.07(+1.98%) |
May 26, 2023 | 3.426 | 3.505 | 3.396 | 3.475 | 13,825,822 | +0.04(+1.15%) |
May 25, 2023 | 3.426 | 3.465 | 3.396 | 3.436 | 10,339,627 | -0.04(-1.13%) |
May 24, 2023 | 3.475 | 3.485 | 3.416 | 3.475 | 13,192,153 | +0.00(+0.00%) |
May 23, 2023 | 3.485 | 3.544 | 3.446 | 3.475 | 17,135,082 | -0.02(-0.56%) |
May 22, 2023 | 3.495 | 3.524 | 3.450 | 3.495 | 12,622,791 | +0.02(+0.57%) |
May 19, 2023 | 3.593 | 3.613 | 3.446 | 3.475 | 13,573,900 | -0.10(-2.75%) |
May 18, 2023 | 3.544 | 3.588 | 3.465 | 3.574 | 13,969,890 | +0.00(+0.00%) |
May 17, 2023 | 3.495 | 3.633 | 3.455 | 3.574 | 17,289,278 | +0.09(+2.54%) |
May 16, 2023 | 3.534 | 3.574 | 3.485 | 3.485 | 12,636,353 | -0.05(-1.39%) |
May 15, 2023 | 3.495 | 3.554 | 3.465 | 3.534 | 9,459,003 | +0.04(+1.13%) |
May 12, 2023 | 3.593 | 3.603 | 3.406 | 3.495 | 16,023,620 | -0.07(-1.93%) |
May 11, 2023 | 3.327 | 3.593 | 3.327 | 3.564 | 20,913,878 | +0.20(+5.85%) |
May 10, 2023 | 3.396 | 3.426 | 3.298 | 3.367 | 16,433,876 | +0.00(+0.00%) |
May 09, 2023 | 3.514 | 3.544 | 3.357 | 3.367 | 25,863,902 | -0.17(-4.87%) |
May 08, 2023 | 3.672 | 3.697 | 3.514 | 3.539 | 21,006,014 | -0.13(-3.62%) |
May 05, 2023 | 3.554 | 3.682 | 3.544 | 3.672 | 13,602,540 | +0.13(+3.61%) |
May 04, 2023 | 3.623 | 3.623 | 3.495 | 3.544 | 11,509,081 | -0.06(-1.80%) |
May 03, 2023 | 3.609 | 3.677 | 3.594 | 3.609 | 15,520,438 | +0.01(+0.27%) |
May 02, 2023 | 3.697 | 3.697 | 3.570 | 3.599 | 14,198,731 | -0.10(-2.65%) |
May 01, 2023 | 3.716 | 3.775 | 3.677 | 3.697 | 14,328,396 | -0.02(-0.53%) |
Apr 28, 2023 | 3.628 | 3.765 | 3.609 | 3.716 | 19,194,552 | +0.10(+2.70%) |
Apr 27, 2023 | 3.452 | 3.682 | 3.247 | 3.619 | 33,647,296 | +0.05(+1.37%) |
Apr 26, 2023 | 3.570 | 3.638 | 3.540 | 3.570 | 13,379,952 | -0.03(-0.82%) |
Apr 25, 2023 | 3.716 | 3.716 | 3.594 | 3.599 | 16,369,623 | -0.10(-2.65%) |
Apr 24, 2023 | 3.736 | 3.756 | 3.667 | 3.697 | 10,099,966 | -0.06(-1.56%) |
Apr 21, 2023 | 3.716 | 3.775 | 3.697 | 3.756 | 10,413,376 | +0.05(+1.32%) |
Apr 20, 2023 | 3.814 | 3.844 | 3.697 | 3.707 | 17,740,544 | -0.14(-3.56%) |
Apr 19, 2023 | 3.756 | 3.883 | 3.756 | 3.844 | 8,325,446 | +0.05(+1.29%) |
Apr 18, 2023 | 3.912 | 3.912 | 3.731 | 3.795 | 18,929,386 | -0.11(-2.76%) |
Apr 17, 2023 | 3.892 | 3.941 | 3.844 | 3.902 | 12,511,665 | +0.03(+0.76%) |
Apr 14, 2023 | 3.951 | 3.971 | 3.853 | 3.873 | 10,364,118 | -0.09(-2.22%) |
Apr 13, 2023 | 3.892 | 3.976 | 3.878 | 3.961 | 12,634,808 | +0.07(+1.76%) |
Apr 12, 2023 | 3.980 | 4.039 | 3.883 | 3.892 | 14,576,341 | -0.08(-1.97%) |
Apr 11, 2023 | 3.990 | 4.049 | 3.961 | 3.971 | 11,315,488 | -0.02(-0.49%) |
Apr 10, 2023 | 3.883 | 4.039 | 3.883 | 3.990 | 14,697,917 | +0.09(+2.26%) |
Apr 06, 2023 | 3.853 | 3.932 | 3.853 | 3.902 | 9,939,696 | +0.03(+0.76%) |
Apr 05, 2023 | 3.707 | 3.892 | 3.658 | 3.873 | 19,997,092 | +0.12(+3.13%) |
Apr 04, 2023 | 3.844 | 3.868 | 3.721 | 3.756 | 16,938,360 | -0.12(-3.03%) |