Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 4.900 | 4.910 | 4.830 | 4.830 | 2,226,394 | -0.01(-0.21%) |
Sep 28, 2023 | 4.840 | 4.855 | 4.775 | 4.840 | 2,065,530 | -0.10(-2.02%) |
Sep 27, 2023 | 4.970 | 4.990 | 4.920 | 4.940 | 2,312,987 | +0.07(+1.43%) |
Sep 26, 2023 | 4.930 | 4.935 | 4.870 | 4.870 | 635,381 | -0.08(-1.61%) |
Sep 25, 2023 | 4.970 | 4.970 | 4.950 | 4.950 | 1,005,926 | -0.06(-1.20%) |
Sep 22, 2023 | 5.000 | 5.019 | 4.990 | 5.010 | 1,001,975 | -0.06(-1.18%) |
Sep 21, 2023 | 5.119 | 5.124 | 5.069 | 5.069 | 1,118,897 | -0.10(-1.93%) |
Sep 20, 2023 | 5.159 | 5.219 | 5.159 | 5.169 | 983,786 | -0.02(-0.38%) |
Sep 19, 2023 | 5.209 | 5.219 | 5.159 | 5.189 | 949,386 | -0.02(-0.38%) |
Sep 18, 2023 | 5.199 | 5.229 | 5.189 | 5.209 | 919,724 | +0.00(+0.00%) |
Sep 15, 2023 | 5.289 | 5.299 | 5.209 | 5.209 | 3,102,165 | -0.07(-1.32%) |
Sep 14, 2023 | 5.219 | 5.289 | 5.219 | 5.279 | 997,695 | +0.05(+0.95%) |
Sep 13, 2023 | 5.209 | 5.244 | 5.204 | 5.229 | 1,269,728 | +0.03(+0.58%) |
Sep 12, 2023 | 5.219 | 5.229 | 5.179 | 5.199 | 2,015,474 | -0.04(-0.76%) |
Sep 11, 2023 | 5.219 | 5.259 | 5.209 | 5.239 | 1,248,007 | +0.06(+1.16%) |
Sep 08, 2023 | 5.129 | 5.189 | 5.119 | 5.179 | 854,846 | +0.03(+0.58%) |
Sep 07, 2023 | 5.139 | 5.159 | 5.129 | 5.149 | 1,304,043 | +0.04(+0.78%) |
Sep 06, 2023 | 5.129 | 5.149 | 5.109 | 5.109 | 1,351,177 | -0.06(-1.16%) |
Sep 05, 2023 | 5.169 | 5.199 | 5.149 | 5.169 | 2,106,224 | +0.14(+2.78%) |
Sep 01, 2023 | 5.029 | 5.044 | 5.000 | 5.029 | 1,041,476 | +0.15(+3.07%) |
Aug 31, 2023 | 4.930 | 4.970 | 4.870 | 4.880 | 3,429,821 | -0.05(-1.01%) |
Aug 30, 2023 | 4.940 | 4.980 | 4.900 | 4.930 | 2,444,120 | -0.05(-1.00%) |
Aug 29, 2023 | 4.940 | 4.990 | 4.940 | 4.980 | 764,738 | +0.02(+0.40%) |
Aug 28, 2023 | 4.950 | 4.980 | 4.945 | 4.960 | 976,638 | -0.01(-0.20%) |
Aug 25, 2023 | 4.930 | 4.980 | 4.920 | 4.970 | 1,236,067 | +0.03(+0.61%) |
Aug 24, 2023 | 4.980 | 5.010 | 4.940 | 4.940 | 1,654,267 | -0.14(-2.75%) |
Aug 23, 2023 | 4.990 | 5.079 | 4.990 | 5.079 | 1,399,588 | +0.10(+2.00%) |
Aug 22, 2023 | 4.950 | 4.990 | 4.950 | 4.980 | 1,545,626 | +0.01(+0.20%) |
Aug 21, 2023 | 4.950 | 4.975 | 4.935 | 4.970 | 473,029 | +0.04(+0.81%) |
Aug 18, 2023 | 4.880 | 4.940 | 4.880 | 4.930 | 1,537,254 | -0.04(-0.80%) |
Aug 17, 2023 | 4.970 | 4.985 | 4.955 | 4.970 | 1,540,945 | -0.02(-0.40%) |
Aug 16, 2023 | 4.970 | 5.029 | 4.965 | 4.990 | 2,207,903 | +0.02(+0.40%) |
Aug 15, 2023 | 4.960 | 4.985 | 4.950 | 4.970 | 1,096,791 | +0.00(+0.00%) |
Aug 14, 2023 | 4.950 | 4.970 | 4.930 | 4.970 | 987,017 | +0.01(+0.20%) |
Aug 11, 2023 | 4.920 | 4.970 | 4.920 | 4.960 | 1,811,683 | -0.05(-1.00%) |
Aug 10, 2023 | 5.019 | 5.039 | 5.000 | 5.010 | 1,326,902 | +0.02(+0.40%) |
Aug 09, 2023 | 4.970 | 5.010 | 4.970 | 4.990 | 911,716 | +0.02(+0.40%) |
Aug 08, 2023 | 4.960 | 4.980 | 4.920 | 4.970 | 1,540,067 | +0.04(+0.81%) |
Aug 07, 2023 | 4.960 | 4.960 | 4.900 | 4.930 | 839,798 | +0.04(+0.82%) |
Aug 04, 2023 | 4.910 | 4.940 | 4.890 | 4.890 | 1,324,499 | +0.09(+1.87%) |
Aug 03, 2023 | 4.800 | 4.820 | 4.780 | 4.800 | 892,531 | -0.04(-0.82%) |
Aug 02, 2023 | 4.830 | 4.840 | 4.800 | 4.840 | 1,365,624 | -0.08(-1.62%) |
Aug 01, 2023 | 4.900 | 4.930 | 4.895 | 4.920 | 1,098,187 | +0.04(+0.82%) |
Jul 31, 2023 | 4.890 | 4.915 | 4.880 | 4.880 | 1,141,450 | +0.05(+1.03%) |
Jul 28, 2023 | 4.840 | 4.858 | 4.820 | 4.830 | 923,364 | -0.03(-0.62%) |
Jul 27, 2023 | 4.880 | 4.910 | 4.850 | 4.860 | 2,019,380 | -0.04(-0.81%) |
Jul 26, 2023 | 4.890 | 4.920 | 4.880 | 4.900 | 1,724,521 | +0.00(+0.00%) |
Jul 25, 2023 | 4.870 | 4.910 | 4.870 | 4.900 | 1,040,673 | +0.01(+0.20%) |
Jul 24, 2023 | 4.910 | 4.915 | 4.880 | 4.890 | 661,553 | -0.05(-1.01%) |
Jul 21, 2023 | 4.900 | 4.960 | 4.900 | 4.940 | 2,788,525 | +0.04(+0.81%) |
Jul 20, 2023 | 4.930 | 4.960 | 4.820 | 4.900 | 4,820,458 | -0.20(-3.91%) |
Jul 19, 2023 | 5.079 | 5.109 | 5.064 | 5.099 | 2,518,854 | +0.02(+0.39%) |
Jul 18, 2023 | 5.039 | 5.089 | 5.029 | 5.079 | 1,820,764 | +0.04(+0.79%) |
Jul 17, 2023 | 4.990 | 5.069 | 4.990 | 5.039 | 2,243,286 | +0.13(+2.64%) |
Jul 14, 2023 | 4.860 | 4.950 | 4.860 | 4.910 | 3,458,060 | +0.12(+2.50%) |
Jul 13, 2023 | 4.740 | 4.800 | 4.725 | 4.790 | 3,241,598 | +0.06(+1.27%) |
Jul 12, 2023 | 4.710 | 4.745 | 4.710 | 4.730 | 825,048 | +0.04(+0.85%) |
Jul 11, 2023 | 4.680 | 4.700 | 4.680 | 4.690 | 1,464,257 | +0.02(+0.43%) |
Jul 10, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 2,087,898 | -0.07(-1.47%) |
Jul 07, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 1,752,120 | -0.01(-0.21%) |
Jul 06, 2023 | 4.760 | 4.770 | 4.730 | 4.750 | 2,421,869 | -0.01(-0.21%) |
Jul 05, 2023 | 4.770 | 4.780 | 4.740 | 4.760 | 1,626,135 | -0.02(-0.42%) |
Jul 03, 2023 | 4.790 | 4.790 | 4.760 | 4.780 | 1,345,785 | +0.07(+1.48%) |
Jun 30, 2023 | 4.740 | 4.760 | 4.710 | 4.710 | 2,192,883 | +0.02(+0.43%) |
Jun 29, 2023 | 4.650 | 4.690 | 4.645 | 4.690 | 1,726,396 | +0.03(+0.64%) |
Jun 28, 2023 | 4.620 | 4.660 | 4.620 | 4.660 | 1,219,554 | +0.02(+0.43%) |
Jun 27, 2023 | 4.620 | 4.640 | 4.590 | 4.640 | 1,060,622 | +0.02(+0.43%) |
Jun 26, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 1,644,981 | +0.06(+1.31%) |
Jun 23, 2023 | 4.570 | 4.580 | 4.550 | 4.560 | 1,099,231 | -0.06(-1.30%) |
Jun 22, 2023 | 4.560 | 4.620 | 4.540 | 4.620 | 2,009,722 | +0.01(+0.22%) |
Jun 21, 2023 | 4.640 | 4.640 | 4.560 | 4.610 | 1,676,672 | -0.01(-0.22%) |
Jun 20, 2023 | 4.640 | 4.695 | 4.610 | 4.620 | 3,145,594 | -0.04(-0.86%) |
Jun 16, 2023 | 4.600 | 4.660 | 4.590 | 4.660 | 3,253,985 | -0.03(-0.64%) |
Jun 15, 2023 | 4.620 | 4.700 | 4.610 | 4.690 | 3,235,769 | -0.01(-0.21%) |
Jun 14, 2023 | 4.730 | 4.760 | 4.665 | 4.700 | 2,859,518 | -0.02(-0.42%) |
Jun 13, 2023 | 4.730 | 4.750 | 4.710 | 4.720 | 2,199,234 | -0.03(-0.63%) |
Jun 12, 2023 | 4.730 | 4.760 | 4.710 | 4.750 | 2,869,944 | +0.00(+0.00%) |
Jun 09, 2023 | 4.720 | 4.770 | 4.710 | 4.750 | 1,251,077 | +0.00(+0.00%) |
Jun 08, 2023 | 4.810 | 4.810 | 4.740 | 4.750 | 1,526,223 | -0.09(-1.86%) |
Jun 07, 2023 | 4.840 | 4.860 | 4.820 | 4.840 | 1,575,352 | +0.03(+0.62%) |
Jun 06, 2023 | 4.740 | 4.820 | 4.740 | 4.810 | 966,262 | +0.00(+0.00%) |
Jun 05, 2023 | 4.820 | 4.870 | 4.780 | 4.810 | 2,105,900 | -0.13(-2.63%) |
Jun 02, 2023 | 4.860 | 4.940 | 4.860 | 4.940 | 3,341,526 | +0.02(+0.41%) |
Jun 01, 2023 | 4.910 | 4.940 | 4.870 | 4.920 | 1,457,314 | +0.05(+1.02%) |
May 31, 2023 | 4.820 | 4.880 | 4.820 | 4.870 | 2,302,805 | +0.06(+1.24%) |
May 30, 2023 | 4.860 | 4.860 | 4.800 | 4.810 | 1,330,993 | -0.04(-0.82%) |
May 26, 2023 | 4.790 | 4.860 | 4.790 | 4.850 | 1,402,666 | +0.13(+2.75%) |
May 25, 2023 | 4.710 | 4.730 | 4.680 | 4.720 | 1,396,101 | -0.01(-0.21%) |
May 24, 2023 | 4.710 | 4.740 | 4.700 | 4.730 | 2,197,518 | +0.03(+0.64%) |
May 23, 2023 | 4.740 | 4.750 | 4.680 | 4.700 | 1,592,991 | -0.07(-1.46%) |
May 22, 2023 | 4.760 | 4.780 | 4.750 | 4.770 | 1,133,288 | +0.12(+2.58%) |
May 19, 2023 | 4.660 | 4.689 | 4.643 | 4.650 | 1,616,245 | +0.02(+0.43%) |
May 18, 2023 | 4.590 | 4.640 | 4.580 | 4.630 | 1,200,719 | -0.01(-0.22%) |
May 17, 2023 | 4.600 | 4.640 | 4.580 | 4.640 | 1,631,355 | -0.01(-0.21%) |
May 16, 2023 | 4.680 | 4.690 | 4.640 | 4.650 | 1,079,681 | -0.05(-1.06%) |
May 15, 2023 | 4.660 | 4.700 | 4.640 | 4.700 | 1,541,418 | +0.07(+1.51%) |
May 12, 2023 | 4.620 | 4.648 | 4.620 | 4.630 | 1,008,806 | -0.02(-0.43%) |
May 11, 2023 | 4.630 | 4.650 | 4.610 | 4.650 | 1,212,443 | +0.00(+0.00%) |
May 10, 2023 | 4.650 | 4.660 | 4.615 | 4.650 | 1,694,447 | +0.01(+0.22%) |
May 09, 2023 | 4.600 | 4.640 | 4.590 | 4.640 | 1,428,321 | +0.03(+0.65%) |
May 08, 2023 | 4.610 | 4.640 | 4.610 | 4.610 | 862,340 | -0.01(-0.22%) |
May 05, 2023 | 4.590 | 4.620 | 4.590 | 4.620 | 1,593,727 | -0.01(-0.22%) |
May 04, 2023 | 4.650 | 4.660 | 4.610 | 4.630 | 2,935,097 | -0.02(-0.43%) |
May 03, 2023 | 4.680 | 4.710 | 4.640 | 4.650 | 2,126,780 | -0.07(-1.48%) |
May 02, 2023 | 4.730 | 4.740 | 4.690 | 4.720 | 1,914,281 | -0.01(-0.21%) |
May 01, 2023 | 4.670 | 4.760 | 4.670 | 4.730 | 2,572,263 | +0.04(+0.85%) |
Apr 28, 2023 | 4.690 | 4.700 | 4.630 | 4.690 | 2,445,009 | +0.01(+0.21%) |
Apr 27, 2023 | 4.670 | 4.680 | 4.610 | 4.680 | 1,833,656 | +0.18(+3.99%) |
Apr 26, 2023 | 4.481 | 4.506 | 4.476 | 4.501 | 1,745,823 | +0.04(+0.89%) |
Apr 25, 2023 | 4.501 | 4.521 | 4.461 | 4.461 | 1,264,528 | -0.10(-2.19%) |
Apr 24, 2023 | 4.540 | 4.575 | 4.540 | 4.560 | 3,206,350 | +0.16(+3.63%) |
Apr 21, 2023 | 4.441 | 4.446 | 4.401 | 4.401 | 2,170,824 | -0.01(-0.23%) |
Apr 20, 2023 | 4.341 | 4.421 | 4.341 | 4.411 | 2,466,836 | +0.09(+2.08%) |
Apr 19, 2023 | 4.361 | 4.386 | 4.311 | 4.321 | 2,144,133 | -0.10(-2.26%) |
Apr 18, 2023 | 4.431 | 4.441 | 4.401 | 4.421 | 2,699,579 | +0.08(+1.84%) |
Apr 17, 2023 | 4.331 | 4.361 | 4.311 | 4.341 | 3,776,242 | +0.02(+0.46%) |
Apr 14, 2023 | 4.361 | 4.380 | 4.311 | 4.321 | 2,459,073 | -0.03(-0.69%) |
Apr 13, 2023 | 4.401 | 4.421 | 4.311 | 4.351 | 4,655,768 | -0.14(-3.11%) |
Apr 12, 2023 | 4.580 | 4.590 | 4.481 | 4.491 | 2,466,514 | -0.06(-1.32%) |
Apr 11, 2023 | 4.491 | 4.560 | 4.491 | 4.550 | 1,170,897 | +0.03(+0.66%) |
Apr 10, 2023 | 4.530 | 4.530 | 4.491 | 4.521 | 1,298,217 | +0.03(+0.67%) |
Apr 06, 2023 | 4.461 | 4.500 | 4.453 | 4.491 | 1,050,135 | +0.00(+0.00%) |
Apr 05, 2023 | 4.521 | 4.521 | 4.481 | 4.491 | 806,173 | +0.00(+0.00%) |
Apr 04, 2023 | 4.511 | 4.511 | 4.471 | 4.491 | 2,022,180 | +0.00(+0.00%) |
Apr 03, 2023 | 4.471 | 4.501 | 4.466 | 4.491 | 1,380,121 | +0.01(+0.22%) |
Mar 31, 2023 | 4.461 | 4.491 | 4.441 | 4.481 | 1,451,776 | +0.09(+2.05%) |
Mar 30, 2023 | 4.421 | 4.431 | 4.381 | 4.391 | 2,120,536 | +0.01(+0.23%) |
Mar 29, 2023 | 4.371 | 4.391 | 4.361 | 4.381 | 886,851 | +0.04(+0.92%) |
Mar 28, 2023 | 4.351 | 4.371 | 4.321 | 4.341 | 2,919,856 | -0.08(-1.81%) |
Mar 27, 2023 | 4.411 | 4.441 | 4.401 | 4.421 | 1,615,069 | +0.02(+0.45%) |
Mar 24, 2023 | 4.371 | 4.411 | 4.366 | 4.401 | 1,399,706 | -0.01(-0.23%) |
Mar 23, 2023 | 4.371 | 4.441 | 4.371 | 4.411 | 1,916,979 | +0.04(+0.91%) |
Mar 22, 2023 | 4.401 | 4.446 | 4.361 | 4.371 | 2,446,477 | -0.09(-2.01%) |
Mar 21, 2023 | 4.481 | 4.486 | 4.431 | 4.461 | 1,438,461 | -0.05(-1.11%) |
Mar 20, 2023 | 4.451 | 4.521 | 4.451 | 4.511 | 1,825,075 | -0.05(-1.09%) |
Mar 17, 2023 | 4.570 | 4.580 | 4.530 | 4.560 | 1,821,131 | -0.04(-0.87%) |
Mar 16, 2023 | 4.481 | 4.610 | 4.481 | 4.600 | 1,915,082 | +0.07(+1.54%) |
Mar 15, 2023 | 4.491 | 4.530 | 4.466 | 4.530 | 2,055,580 | -0.12(-2.58%) |
Mar 14, 2023 | 4.610 | 4.680 | 4.610 | 4.650 | 1,726,271 | -0.01(-0.21%) |
Mar 13, 2023 | 4.630 | 4.700 | 4.605 | 4.660 | 2,312,377 | -0.02(-0.43%) |
Mar 10, 2023 | 4.750 | 4.760 | 4.670 | 4.680 | 1,397,166 | -0.04(-0.85%) |
Mar 09, 2023 | 4.740 | 4.785 | 4.710 | 4.720 | 1,454,896 | -0.09(-1.87%) |
Mar 08, 2023 | 4.790 | 4.810 | 4.760 | 4.810 | 1,193,957 | +0.04(+0.84%) |
Mar 07, 2023 | 4.850 | 4.860 | 4.760 | 4.770 | 1,372,700 | -0.08(-1.65%) |
Mar 06, 2023 | 4.810 | 4.870 | 4.805 | 4.850 | 1,132,743 | +0.05(+1.04%) |
Mar 03, 2023 | 4.750 | 4.800 | 4.734 | 4.800 | 932,400 | +0.07(+1.48%) |
Mar 02, 2023 | 4.640 | 4.730 | 4.640 | 4.730 | 1,981,417 | +0.06(+1.28%) |
Mar 01, 2023 | 4.720 | 4.720 | 4.650 | 4.670 | 1,503,439 | +0.01(+0.21%) |
Feb 28, 2023 | 4.620 | 4.700 | 4.620 | 4.660 | 2,404,904 | +0.00(+0.00%) |
Feb 27, 2023 | 4.680 | 4.698 | 4.640 | 4.660 | 1,978,771 | -0.03(-0.64%) |
Feb 24, 2023 | 4.700 | 4.715 | 4.675 | 4.690 | 1,393,996 | -0.07(-1.47%) |
Feb 23, 2023 | 4.730 | 4.770 | 4.720 | 4.760 | 1,249,210 | +0.02(+0.42%) |
Feb 22, 2023 | 4.720 | 4.770 | 4.720 | 4.740 | 2,517,878 | -0.04(-0.84%) |
Feb 21, 2023 | 4.780 | 4.805 | 4.760 | 4.780 | 2,338,178 | -0.06(-1.24%) |
Feb 17, 2023 | 4.870 | 4.900 | 4.800 | 4.840 | 2,379,654 | -0.07(-1.42%) |
Feb 16, 2023 | 4.920 | 4.950 | 4.885 | 4.910 | 1,668,781 | -0.02(-0.40%) |
Feb 15, 2023 | 4.890 | 4.930 | 4.850 | 4.930 | 1,437,724 | +0.06(+1.23%) |
Feb 14, 2023 | 4.880 | 4.900 | 4.830 | 4.870 | 1,482,501 | +0.00(+0.00%) |
Feb 13, 2023 | 4.830 | 4.880 | 4.830 | 4.870 | 1,555,520 | -0.02(-0.41%) |
Feb 10, 2023 | 4.870 | 4.900 | 4.840 | 4.890 | 1,386,603 | +0.01(+0.20%) |
Feb 09, 2023 | 4.940 | 4.955 | 4.870 | 4.880 | 978,227 | -0.01(-0.20%) |
Feb 08, 2023 | 4.920 | 4.940 | 4.890 | 4.890 | 1,422,560 | +0.04(+0.82%) |
Feb 07, 2023 | 4.820 | 4.860 | 4.780 | 4.850 | 1,751,589 | +0.00(+0.00%) |
Feb 06, 2023 | 4.900 | 4.910 | 4.840 | 4.850 | 1,940,746 | -0.13(-2.61%) |
Feb 03, 2023 | 4.970 | 5.005 | 4.952 | 4.980 | 2,208,029 | -0.10(-1.96%) |
Feb 02, 2023 | 4.990 | 5.079 | 4.965 | 5.079 | 3,487,848 | +0.17(+3.46%) |
Feb 01, 2023 | 4.900 | 4.930 | 4.820 | 4.910 | 2,866,269 | +0.03(+0.61%) |
Jan 31, 2023 | 4.880 | 4.895 | 4.850 | 4.880 | 3,090,747 | -0.04(-0.81%) |
Jan 30, 2023 | 4.930 | 4.945 | 4.900 | 4.920 | 3,815,498 | +0.03(+0.61%) |
Jan 27, 2023 | 4.880 | 4.910 | 4.860 | 4.890 | 1,841,096 | -0.05(-1.01%) |
Jan 26, 2023 | 4.920 | 4.940 | 4.855 | 4.940 | 4,031,464 | +0.03(+0.61%) |
Jan 25, 2023 | 4.890 | 4.910 | 4.842 | 4.910 | 3,283,567 | -0.06(-1.20%) |
Jan 24, 2023 | 4.980 | 4.980 | 4.910 | 4.970 | 4,069,591 | +0.00(+0.04%) |
Jan 23, 2023 | 4.977 | 4.987 | 4.948 | 4.968 | 3,454,463 | -0.01(-0.20%) |
Jan 20, 2023 | 5.007 | 5.007 | 4.958 | 4.977 | 4,372,330 | -0.02(-0.40%) |
Jan 19, 2023 | 4.948 | 5.007 | 4.923 | 4.997 | 3,527,408 | +0.05(+1.01%) |
Jan 18, 2023 | 4.948 | 4.997 | 4.928 | 4.948 | 5,395,153 | +0.08(+1.64%) |
Jan 17, 2023 | 4.768 | 4.873 | 4.768 | 4.868 | 5,717,598 | +0.10(+2.09%) |
Jan 13, 2023 | 4.778 | 4.803 | 4.729 | 4.768 | 1,979,886 | -0.05(-1.03%) |
Jan 12, 2023 | 4.788 | 4.848 | 4.768 | 4.818 | 2,430,972 | +0.05(+1.04%) |
Jan 11, 2023 | 4.749 | 4.798 | 4.734 | 4.768 | 2,811,739 | +0.06(+1.27%) |
Jan 10, 2023 | 4.719 | 4.757 | 4.699 | 4.709 | 2,371,704 | -0.01(-0.21%) |
Jan 09, 2023 | 4.709 | 4.768 | 4.709 | 4.719 | 2,212,112 | +0.08(+1.72%) |
Jan 06, 2023 | 4.549 | 4.649 | 4.525 | 4.639 | 2,986,886 | +0.06(+1.30%) |
Jan 05, 2023 | 4.599 | 4.614 | 4.559 | 4.579 | 1,989,389 | -0.09(-1.92%) |
Jan 04, 2023 | 4.639 | 4.689 | 4.624 | 4.669 | 2,342,982 | -0.02(-0.42%) |
Jan 03, 2023 | 4.669 | 4.729 | 4.649 | 4.689 | 3,272,295 | +0.05(+1.07%) |
Dec 30, 2022 | 4.639 | 4.639 | 4.579 | 4.639 | 1,811,043 | +0.01(+0.21%) |
Dec 29, 2022 | 4.599 | 4.689 | 4.599 | 4.629 | 2,591,083 | +0.08(+1.75%) |
Dec 28, 2022 | 4.599 | 4.646 | 4.549 | 4.549 | 2,759,470 | -0.01(-0.22%) |
Dec 27, 2022 | 4.549 | 4.569 | 4.490 | 4.559 | 2,455,711 | +0.05(+1.10%) |
Dec 23, 2022 | 4.500 | 4.539 | 4.480 | 4.510 | 1,450,225 | -0.04(-0.88%) |
Dec 22, 2022 | 4.599 | 4.599 | 4.500 | 4.549 | 1,406,908 | -0.11(-2.35%) |
Dec 21, 2022 | 4.629 | 4.689 | 4.619 | 4.659 | 2,096,700 | +0.03(+0.65%) |
Dec 20, 2022 | 4.589 | 4.669 | 4.570 | 4.629 | 2,605,032 | +0.07(+1.53%) |
Dec 19, 2022 | 4.579 | 4.629 | 4.549 | 4.559 | 3,153,090 | +0.00(+0.00%) |
Dec 16, 2022 | 4.559 | 4.659 | 4.529 | 4.559 | 4,276,396 | -0.06(-1.29%) |
Dec 15, 2022 | 4.709 | 4.739 | 4.609 | 4.619 | 3,045,006 | -0.17(-3.53%) |
Dec 14, 2022 | 4.778 | 4.838 | 4.729 | 4.788 | 2,746,253 | -0.02(-0.41%) |
Dec 13, 2022 | 4.878 | 4.908 | 4.768 | 4.808 | 2,586,558 | +0.03(+0.63%) |
Dec 12, 2022 | 4.729 | 4.778 | 4.714 | 4.778 | 1,222,143 | +0.09(+1.91%) |
Dec 09, 2022 | 4.758 | 4.778 | 4.679 | 4.689 | 1,479,010 | -0.22(-4.46%) |
Dec 08, 2022 | 4.908 | 4.948 | 4.878 | 4.908 | 1,296,568 | +0.03(+0.61%) |
Dec 07, 2022 | 4.858 | 4.918 | 4.858 | 4.878 | 1,229,107 | -0.02(-0.41%) |
Dec 06, 2022 | 4.968 | 5.007 | 4.888 | 4.898 | 2,710,782 | -0.12(-2.38%) |
Dec 05, 2022 | 5.057 | 5.062 | 4.997 | 5.017 | 2,073,953 | -0.07(-1.37%) |
Dec 02, 2022 | 5.067 | 5.107 | 5.017 | 5.087 | 1,312,939 | -0.04(-0.78%) |
Dec 01, 2022 | 5.107 | 5.147 | 5.082 | 5.127 | 1,448,739 | +0.03(+0.59%) |
Nov 30, 2022 | 4.977 | 5.097 | 4.968 | 5.097 | 1,808,548 | +0.17(+3.43%) |
Nov 29, 2022 | 4.968 | 5.017 | 4.898 | 4.928 | 1,831,568 | +0.00(+0.00%) |
Nov 28, 2022 | 4.977 | 5.022 | 4.928 | 4.928 | 1,762,142 | -0.05(-1.00%) |
Nov 25, 2022 | 4.878 | 5.007 | 4.858 | 4.977 | 1,738,444 | +0.19(+3.95%) |
Nov 23, 2022 | 4.788 | 4.818 | 4.768 | 4.788 | 1,779,140 | -0.02(-0.41%) |
Nov 22, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,987,873 | +0.00(+0.00%) |
Nov 21, 2022 | 4.808 | 4.818 | 4.778 | 4.808 | 1,265,791 | -0.08(-1.63%) |
Nov 18, 2022 | 4.898 | 4.918 | 4.848 | 4.888 | 1,207,107 | -0.03(-0.61%) |
Nov 17, 2022 | 4.898 | 4.938 | 4.858 | 4.918 | 2,496,038 | -0.04(-0.80%) |
Nov 16, 2022 | 4.938 | 4.977 | 4.903 | 4.958 | 2,690,673 | -0.01(-0.20%) |
Nov 15, 2022 | 5.007 | 5.017 | 4.953 | 4.968 | 4,380,929 | +0.00(+0.00%) |
Nov 14, 2022 | 4.898 | 4.997 | 4.898 | 4.968 | 2,725,750 | -0.06(-1.19%) |
Nov 11, 2022 | 4.958 | 5.047 | 4.918 | 5.027 | 2,579,331 | +0.08(+1.61%) |
Nov 10, 2022 | 4.848 | 4.948 | 4.838 | 4.948 | 3,695,006 | +0.20(+4.19%) |
Nov 09, 2022 | 4.758 | 4.793 | 4.739 | 4.749 | 1,852,755 | -0.07(-1.45%) |
Nov 08, 2022 | 4.808 | 4.838 | 4.758 | 4.818 | 3,258,055 | +0.02(+0.41%) |
Nov 07, 2022 | 4.709 | 4.818 | 4.709 | 4.798 | 2,262,165 | +0.10(+2.12%) |
Nov 04, 2022 | 4.609 | 4.719 | 4.609 | 4.699 | 3,134,595 | +0.14(+3.06%) |
Nov 03, 2022 | 4.569 | 4.579 | 4.490 | 4.559 | 3,634,270 | -0.05(-1.08%) |
Nov 02, 2022 | 4.709 | 4.589 | 4.609 | 2,755,378 | -0.10(-2.11%) | |
Nov 01, 2022 | 4.768 | 4.768 | 4.669 | 4.709 | 2,770,566 | +0.03(+0.64%) |
Oct 31, 2022 | 4.679 | 4.719 | 4.649 | 4.679 | 1,308,291 | -0.04(-0.84%) |
Oct 28, 2022 | 4.649 | 4.719 | 4.619 | 4.719 | 1,702,019 | +0.06(+1.28%) |
Oct 27, 2022 | 4.649 | 4.689 | 4.619 | 4.659 | 3,304,254 | -0.04(-0.85%) |
Oct 26, 2022 | 4.659 | 4.719 | 4.624 | 4.699 | 1,604,188 | +0.02(+0.43%) |
Oct 25, 2022 | 4.589 | 4.689 | 4.589 | 4.679 | 2,420,961 | +0.06(+1.29%) |
Oct 24, 2022 | 4.659 | 4.659 | 4.564 | 4.619 | 1,920,937 | -0.01(-0.22%) |
Oct 21, 2022 | 4.559 | 4.649 | 4.529 | 4.629 | 2,775,960 | +0.09(+1.97%) |
Oct 20, 2022 | 4.539 | 4.659 | 4.534 | 4.539 | 3,443,909 | +0.04(+0.88%) |
Oct 19, 2022 | 4.500 | 4.559 | 4.480 | 4.500 | 2,917,888 | -0.06(-1.31%) |
Oct 18, 2022 | 4.599 | 4.609 | 4.529 | 4.559 | 4,002,408 | -0.05(-1.08%) |
Oct 17, 2022 | 4.470 | 4.669 | 4.470 | 4.609 | 7,343,785 | +0.19(+4.28%) |
Oct 14, 2022 | 4.500 | 4.539 | 4.410 | 4.420 | 6,077,318 | -0.14(-3.06%) |
Oct 13, 2022 | 4.400 | 4.609 | 4.355 | 4.559 | 6,741,107 | -0.01(-0.22%) |
Oct 12, 2022 | 4.679 | 4.679 | 4.500 | 4.569 | 5,542,417 | -0.16(-3.37%) |
Oct 11, 2022 | 4.838 | 4.838 | 4.729 | 4.729 | 5,521,957 | -0.18(-3.65%) |
Oct 10, 2022 | 4.888 | 4.928 | 4.833 | 4.908 | 5,359,433 | +0.20(+4.23%) |
Oct 07, 2022 | 4.818 | 4.818 | 4.679 | 4.709 | 8,846,733 | -0.13(-2.67%) |
Oct 06, 2022 | 4.898 | 4.908 | 4.838 | 4.838 | 3,006,113 | -0.07(-1.42%) |
Oct 05, 2022 | 4.888 | 4.938 | 4.878 | 4.908 | 4,266,579 | -0.03(-0.60%) |
Oct 04, 2022 | 4.878 | 4.938 | 4.858 | 4.938 | 3,394,579 | +0.17(+3.55%) |