Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 4.710 | 4.780 | 4.700 | 4.760 | 446,680 | +0.09(+1.93%) |
Apr 26, 2024 | 4.660 | 4.730 | 4.650 | 4.670 | 442,656 | +0.05(+1.08%) |
Apr 25, 2024 | 4.620 | 4.645 | 4.580 | 4.620 | 715,818 | -0.07(-1.49%) |
Apr 24, 2024 | 4.650 | 4.700 | 4.590 | 4.690 | 858,246 | -0.02(-0.42%) |
Apr 23, 2024 | 4.610 | 4.770 | 4.610 | 4.710 | 502,679 | +0.10(+2.17%) |
Apr 22, 2024 | 4.600 | 4.660 | 4.560 | 4.610 | 600,332 | +0.04(+0.88%) |
Apr 19, 2024 | 4.430 | 4.575 | 4.430 | 4.570 | 921,049 | +0.12(+2.70%) |
Apr 18, 2024 | 4.520 | 4.580 | 4.445 | 4.450 | 1,116,014 | -0.03(-0.67%) |
Apr 17, 2024 | 4.560 | 4.620 | 4.480 | 4.480 | 1,358,137 | -0.08(-1.75%) |
Apr 16, 2024 | 4.520 | 4.590 | 4.465 | 4.560 | 1,259,007 | -0.03(-0.65%) |
Apr 15, 2024 | 4.710 | 4.740 | 4.550 | 4.590 | 655,104 | -0.10(-2.13%) |
Apr 12, 2024 | 4.680 | 4.725 | 4.620 | 4.690 | 1,268,498 | -0.02(-0.42%) |
Apr 11, 2024 | 4.630 | 4.740 | 4.600 | 4.710 | 1,095,428 | +0.10(+2.17%) |
Apr 10, 2024 | 4.600 | 4.645 | 4.500 | 4.610 | 1,026,753 | -0.21(-4.36%) |
Apr 09, 2024 | 4.730 | 4.820 | 4.725 | 4.820 | 925,933 | +0.11(+2.34%) |
Apr 08, 2024 | 4.650 | 4.760 | 4.620 | 4.710 | 823,210 | +0.14(+3.06%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.420 | 4.570 | 1,088,414 | +0.08(+1.78%) |
Apr 04, 2024 | 4.610 | 4.640 | 4.423 | 4.490 | 885,512 | -0.04(-0.88%) |
Apr 03, 2024 | 4.400 | 4.530 | 4.400 | 4.530 | 635,715 | +0.08(+1.80%) |
Apr 02, 2024 | 4.490 | 4.490 | 4.390 | 4.450 | 648,466 | -0.10(-2.20%) |
Apr 01, 2024 | 4.700 | 4.700 | 4.530 | 4.550 | 568,577 | -0.14(-2.99%) |
Mar 28, 2024 | 4.590 | 4.760 | 4.590 | 4.690 | 1,066,818 | +0.09(+1.96%) |
Mar 27, 2024 | 4.460 | 4.615 | 4.440 | 4.600 | 742,706 | +0.19(+4.43%) |
Mar 26, 2024 | 4.564 | 4.574 | 4.405 | 4.405 | 1,080,711 | -0.11(-2.42%) |
Mar 25, 2024 | 4.574 | 4.618 | 4.509 | 4.514 | 1,231,297 | -0.06(-1.30%) |
Mar 22, 2024 | 4.822 | 4.861 | 4.574 | 4.574 | 1,105,040 | -0.22(-4.55%) |
Mar 21, 2024 | 4.683 | 4.832 | 4.683 | 4.792 | 1,017,765 | +0.09(+1.90%) |
Mar 20, 2024 | 4.574 | 4.727 | 4.474 | 4.703 | 1,333,149 | +0.13(+2.82%) |
Mar 19, 2024 | 4.603 | 4.648 | 4.539 | 4.574 | 1,114,924 | -0.04(-0.86%) |
Mar 18, 2024 | 4.663 | 4.663 | 4.574 | 4.613 | 1,493,544 | +0.04(+0.87%) |
Mar 15, 2024 | 4.564 | 4.633 | 4.504 | 4.574 | 2,919,583 | +0.03(+0.65%) |
Mar 14, 2024 | 4.613 | 4.613 | 4.494 | 4.544 | 1,168,291 | -0.09(-1.93%) |
Mar 13, 2024 | 4.584 | 4.762 | 4.584 | 4.633 | 1,779,573 | +0.03(+0.65%) |
Mar 12, 2024 | 4.663 | 4.693 | 4.574 | 4.603 | 692,763 | -0.06(-1.28%) |
Mar 11, 2024 | 4.574 | 4.762 | 4.569 | 4.663 | 1,215,435 | +0.05(+1.08%) |
Mar 08, 2024 | 4.653 | 4.777 | 4.579 | 4.613 | 813,638 | +0.04(+0.87%) |
Mar 07, 2024 | 4.574 | 4.648 | 4.554 | 4.574 | 824,857 | +0.04(+0.88%) |
Mar 06, 2024 | 4.554 | 4.574 | 4.455 | 4.534 | 1,101,014 | +0.03(+0.66%) |
Mar 05, 2024 | 4.445 | 4.593 | 4.440 | 4.504 | 1,726,398 | +0.02(+0.44%) |
Mar 04, 2024 | 4.385 | 4.544 | 4.370 | 4.484 | 2,379,599 | +0.09(+2.03%) |
Mar 01, 2024 | 4.375 | 4.435 | 4.296 | 4.395 | 1,839,992 | +0.00(+0.00%) |
Feb 29, 2024 | 4.435 | 4.514 | 4.355 | 4.395 | 1,584,448 | +0.05(+1.14%) |
Feb 28, 2024 | 4.226 | 4.420 | 4.178 | 4.345 | 1,847,901 | +0.07(+1.62%) |
Feb 27, 2024 | 4.316 | 4.385 | 4.246 | 4.276 | 2,566,461 | +0.00(+0.00%) |
Feb 26, 2024 | 4.455 | 4.455 | 4.256 | 4.276 | 1,688,446 | -0.18(-4.01%) |
Feb 23, 2024 | 4.524 | 4.564 | 4.445 | 4.455 | 1,235,360 | -0.10(-2.18%) |
Feb 22, 2024 | 4.673 | 4.688 | 4.554 | 4.554 | 1,312,677 | -0.12(-2.55%) |
Feb 21, 2024 | 4.653 | 4.742 | 4.613 | 4.673 | 740,078 | +0.01(+0.21%) |
Feb 20, 2024 | 4.792 | 4.792 | 4.663 | 4.663 | 1,163,501 | -0.16(-3.29%) |
Feb 16, 2024 | 4.713 | 4.861 | 4.623 | 4.822 | 1,183,504 | +0.02(+0.41%) |
Feb 15, 2024 | 4.564 | 4.812 | 4.564 | 4.802 | 2,022,516 | +0.34(+7.56%) |
Feb 14, 2024 | 4.504 | 4.613 | 4.445 | 4.465 | 2,460,478 | -0.02(-0.44%) |
Feb 13, 2024 | 4.405 | 4.673 | 4.365 | 4.484 | 1,770,410 | -0.22(-4.64%) |
Feb 12, 2024 | 4.643 | 4.772 | 4.643 | 4.703 | 1,473,364 | +0.09(+1.94%) |
Feb 09, 2024 | 4.603 | 4.623 | 4.509 | 4.613 | 993,182 | +0.04(+0.87%) |
Feb 08, 2024 | 4.465 | 4.603 | 4.405 | 4.574 | 1,267,529 | +0.08(+1.77%) |
Feb 07, 2024 | 4.494 | 4.534 | 4.390 | 4.494 | 1,481,768 | +0.01(+0.22%) |
Feb 06, 2024 | 4.405 | 4.534 | 4.365 | 4.484 | 1,013,900 | +0.06(+1.35%) |
Feb 05, 2024 | 4.435 | 4.479 | 4.390 | 4.425 | 1,148,039 | -0.10(-2.19%) |
Feb 02, 2024 | 4.584 | 4.643 | 4.484 | 4.524 | 1,111,228 | -0.18(-3.80%) |
Feb 01, 2024 | 4.713 | 4.718 | 4.519 | 4.703 | 1,298,712 | -0.01(-0.21%) |
Jan 31, 2024 | 4.842 | 4.901 | 4.673 | 4.713 | 1,887,854 | -0.16(-3.26%) |
Jan 30, 2024 | 4.911 | 4.961 | 4.837 | 4.871 | 920,895 | -0.09(-1.80%) |
Jan 29, 2024 | 4.990 | 4.990 | 4.891 | 4.961 | 1,177,726 | -0.04(-0.79%) |
Jan 26, 2024 | 5.020 | 5.075 | 4.961 | 5.000 | 1,753,980 | +0.00(+0.00%) |
Jan 25, 2024 | 4.990 | 5.030 | 4.931 | 5.000 | 1,005,800 | +0.09(+1.82%) |
Jan 24, 2024 | 5.070 | 5.070 | 4.861 | 4.911 | 921,905 | -0.05(-1.00%) |
Jan 23, 2024 | 5.090 | 5.109 | 4.896 | 4.961 | 1,148,543 | -0.06(-1.19%) |
Jan 22, 2024 | 4.980 | 5.050 | 4.921 | 5.020 | 1,335,791 | +0.08(+1.61%) |
Jan 19, 2024 | 4.574 | 4.941 | 4.554 | 4.941 | 2,272,513 | +0.41(+8.97%) |
Jan 18, 2024 | 4.663 | 4.703 | 4.504 | 4.534 | 2,019,052 | -0.12(-2.56%) |
Jan 17, 2024 | 4.713 | 4.742 | 4.534 | 4.653 | 1,262,089 | -0.12(-2.49%) |
Jan 16, 2024 | 4.742 | 4.851 | 4.673 | 4.772 | 1,185,792 | -0.05(-1.03%) |
Jan 12, 2024 | 4.822 | 4.871 | 4.752 | 4.822 | 1,640,678 | +0.07(+1.46%) |
Jan 11, 2024 | 4.822 | 4.822 | 4.678 | 4.752 | 1,286,738 | -0.12(-2.44%) |
Jan 10, 2024 | 4.842 | 4.916 | 4.822 | 4.871 | 1,528,964 | +0.03(+0.61%) |
Jan 09, 2024 | 4.891 | 4.911 | 4.762 | 4.842 | 2,345,468 | -0.15(-2.98%) |
Jan 08, 2024 | 4.971 | 5.065 | 4.961 | 4.990 | 1,387,492 | +0.00(+0.00%) |
Jan 05, 2024 | 4.911 | 5.080 | 4.851 | 4.990 | 1,242,179 | +0.02(+0.40%) |
Jan 04, 2024 | 4.961 | 5.020 | 4.851 | 4.971 | 1,196,472 | +0.00(+0.00%) |
Jan 03, 2024 | 5.099 | 5.099 | 4.896 | 4.971 | 1,869,006 | -0.22(-4.21%) |
Jan 02, 2024 | 5.159 | 5.318 | 5.144 | 5.189 | 1,128,487 | +0.06(+1.16%) |
Dec 29, 2023 | 5.238 | 5.273 | 5.129 | 5.129 | 837,081 | -0.15(-2.82%) |
Dec 28, 2023 | 5.149 | 5.278 | 5.149 | 5.278 | 625,433 | +0.09(+1.82%) |
Dec 27, 2023 | 5.292 | 5.317 | 5.169 | 5.184 | 767,221 | -0.09(-1.68%) |
Dec 26, 2023 | 5.135 | 5.312 | 5.130 | 5.273 | 931,409 | +0.14(+2.69%) |
Dec 22, 2023 | 5.233 | 5.322 | 5.110 | 5.135 | 938,525 | -0.04(-0.76%) |
Dec 21, 2023 | 5.263 | 5.282 | 5.105 | 5.174 | 1,041,544 | -0.02(-0.38%) |
Dec 20, 2023 | 5.273 | 5.450 | 5.194 | 5.194 | 2,369,546 | -0.09(-1.68%) |
Dec 19, 2023 | 5.351 | 5.410 | 5.199 | 5.282 | 3,410,732 | -0.05(-0.92%) |
Dec 18, 2023 | 5.519 | 5.519 | 5.332 | 5.332 | 1,659,050 | -0.17(-3.05%) |
Dec 15, 2023 | 5.617 | 5.677 | 5.341 | 5.499 | 4,529,066 | -0.16(-2.79%) |
Dec 14, 2023 | 5.637 | 5.834 | 5.568 | 5.657 | 6,945,228 | +0.22(+3.99%) |
Dec 13, 2023 | 5.263 | 5.470 | 5.204 | 5.440 | 9,796,696 | +0.18(+3.37%) |
Dec 12, 2023 | 5.263 | 5.292 | 5.139 | 5.263 | 1,041,353 | -0.03(-0.56%) |
Dec 11, 2023 | 5.332 | 5.346 | 5.263 | 5.292 | 853,680 | -0.02(-0.37%) |
Dec 08, 2023 | 5.312 | 5.349 | 5.206 | 5.312 | 1,984,329 | -0.04(-0.74%) |
Dec 07, 2023 | 5.085 | 5.371 | 5.075 | 5.351 | 3,082,695 | +0.27(+5.23%) |
Dec 06, 2023 | 5.075 | 5.273 | 5.026 | 5.085 | 1,492,562 | +0.07(+1.38%) |
Dec 05, 2023 | 5.016 | 5.051 | 4.937 | 5.016 | 1,326,956 | -0.05(-0.97%) |
Dec 04, 2023 | 5.036 | 5.095 | 4.952 | 5.066 | 1,437,713 | +0.05(+0.98%) |
Dec 01, 2023 | 4.622 | 5.026 | 4.583 | 5.016 | 2,083,739 | +0.38(+8.30%) |
Nov 30, 2023 | 4.740 | 4.760 | 4.612 | 4.632 | 2,599,588 | -0.07(-1.47%) |
Nov 29, 2023 | 4.622 | 4.770 | 4.602 | 4.701 | 1,566,608 | +0.17(+3.70%) |
Nov 28, 2023 | 4.297 | 4.553 | 4.253 | 4.533 | 1,414,761 | +0.18(+4.07%) |
Nov 27, 2023 | 4.435 | 4.455 | 4.292 | 4.356 | 715,264 | -0.04(-0.90%) |
Nov 24, 2023 | 4.455 | 4.494 | 4.386 | 4.395 | 446,772 | -0.07(-1.55%) |
Nov 22, 2023 | 4.533 | 4.583 | 4.425 | 4.464 | 810,503 | +0.01(+0.22%) |
Nov 21, 2023 | 4.494 | 4.563 | 4.381 | 4.455 | 617,038 | -0.11(-2.38%) |
Nov 20, 2023 | 4.642 | 4.642 | 4.524 | 4.563 | 963,400 | -0.07(-1.49%) |
Nov 17, 2023 | 4.642 | 4.676 | 4.553 | 4.632 | 759,667 | +0.05(+1.08%) |
Nov 16, 2023 | 4.671 | 4.671 | 4.499 | 4.583 | 934,655 | -0.09(-1.90%) |
Nov 15, 2023 | 4.661 | 4.780 | 4.627 | 4.671 | 1,106,549 | +0.02(+0.42%) |
Nov 14, 2023 | 4.484 | 4.760 | 4.484 | 4.652 | 1,746,099 | +0.44(+10.54%) |
Nov 13, 2023 | 4.100 | 4.267 | 4.001 | 4.208 | 2,371,065 | -0.13(-2.95%) |
Nov 10, 2023 | 4.248 | 4.341 | 4.149 | 4.336 | 1,991,985 | +0.14(+3.29%) |
Nov 09, 2023 | 4.386 | 4.415 | 4.198 | 4.198 | 1,435,894 | -0.14(-3.18%) |
Nov 08, 2023 | 4.445 | 4.464 | 4.321 | 4.336 | 1,151,191 | -0.11(-2.44%) |
Nov 07, 2023 | 4.583 | 4.632 | 4.415 | 4.445 | 929,887 | -0.19(-4.04%) |
Nov 06, 2023 | 4.730 | 4.730 | 4.588 | 4.632 | 872,829 | -0.13(-2.69%) |
Nov 03, 2023 | 4.711 | 4.913 | 4.711 | 4.760 | 1,618,846 | +0.17(+3.65%) |
Nov 02, 2023 | 4.317 | 4.607 | 4.312 | 4.593 | 1,121,643 | +0.39(+9.39%) |
Nov 01, 2023 | 4.188 | 4.277 | 4.139 | 4.198 | 1,207,669 | -0.02(-0.47%) |
Oct 31, 2023 | 4.307 | 4.346 | 4.169 | 4.218 | 1,282,460 | -0.07(-1.61%) |
Oct 30, 2023 | 4.297 | 4.435 | 4.159 | 4.287 | 927,954 | +0.08(+1.87%) |
Oct 27, 2023 | 4.257 | 4.287 | 4.119 | 4.208 | 1,052,882 | +0.00(+0.00%) |
Oct 26, 2023 | 4.248 | 4.331 | 4.129 | 4.208 | 1,216,543 | +0.01(+0.23%) |
Oct 25, 2023 | 4.336 | 4.366 | 4.169 | 4.198 | 1,115,715 | -0.21(-4.70%) |
Oct 24, 2023 | 4.376 | 4.455 | 4.336 | 4.405 | 814,228 | +0.07(+1.59%) |
Oct 23, 2023 | 4.307 | 4.390 | 4.277 | 4.336 | 932,098 | -0.02(-0.45%) |
Oct 20, 2023 | 4.415 | 4.504 | 4.356 | 4.356 | 1,265,304 | -0.03(-0.67%) |
Oct 19, 2023 | 4.445 | 4.573 | 4.366 | 4.386 | 1,343,351 | -0.13(-2.84%) |
Oct 18, 2023 | 4.652 | 4.691 | 4.494 | 4.514 | 1,234,538 | -0.22(-4.58%) |
Oct 17, 2023 | 4.435 | 4.740 | 4.435 | 4.730 | 2,356,689 | +0.22(+4.80%) |
Oct 16, 2023 | 4.376 | 4.538 | 4.336 | 4.514 | 1,372,934 | +0.20(+4.57%) |
Oct 13, 2023 | 4.297 | 4.346 | 4.193 | 4.317 | 3,343,177 | +0.07(+1.62%) |
Oct 12, 2023 | 4.425 | 4.435 | 4.218 | 4.248 | 834,809 | -0.21(-4.65%) |
Oct 11, 2023 | 4.346 | 4.474 | 4.346 | 4.455 | 736,844 | +0.16(+3.67%) |
Oct 10, 2023 | 4.248 | 4.346 | 4.238 | 4.297 | 1,166,337 | +0.04(+0.93%) |
Oct 09, 2023 | 4.218 | 4.336 | 4.149 | 4.257 | 1,766,196 | +0.01(+0.23%) |
Oct 06, 2023 | 4.277 | 4.287 | 4.100 | 4.248 | 1,696,873 | -0.07(-1.60%) |
Oct 05, 2023 | 4.297 | 4.376 | 4.248 | 4.317 | 1,385,961 | +0.04(+0.92%) |
Oct 04, 2023 | 4.188 | 4.297 | 4.174 | 4.277 | 1,221,250 | +0.09(+2.12%) |
Oct 03, 2023 | 4.386 | 4.420 | 4.144 | 4.188 | 2,143,660 | -0.23(-5.13%) |
Oct 02, 2023 | 4.563 | 4.627 | 4.376 | 4.415 | 1,832,539 | -0.14(-3.03%) |
Sep 29, 2023 | 4.622 | 4.661 | 4.509 | 4.553 | 1,527,077 | +0.02(+0.43%) |
Sep 28, 2023 | 4.474 | 4.583 | 4.450 | 4.533 | 1,202,229 | +0.09(+2.11%) |
Sep 27, 2023 | 4.498 | 4.591 | 4.430 | 4.440 | 1,183,063 | -0.01(-0.22%) |
Sep 26, 2023 | 4.508 | 4.591 | 4.410 | 4.450 | 993,292 | -0.11(-2.36%) |
Sep 25, 2023 | 4.596 | 4.586 | 4.552 | 4.557 | 947,574 | -0.07(-1.48%) |
Sep 22, 2023 | 4.723 | 4.762 | 4.626 | 4.626 | 1,249,049 | -0.08(-1.66%) |
Sep 21, 2023 | 5.085 | 5.085 | 4.704 | 4.704 | 1,143,620 | -0.40(-7.85%) |
Sep 20, 2023 | 5.193 | 5.305 | 5.100 | 5.105 | 825,813 | -0.04(-0.76%) |
Sep 19, 2023 | 5.075 | 5.183 | 5.066 | 5.144 | 1,190,896 | +0.07(+1.35%) |
Sep 18, 2023 | 5.173 | 5.173 | 5.036 | 5.075 | 869,192 | -0.09(-1.70%) |
Sep 15, 2023 | 5.095 | 5.207 | 5.046 | 5.163 | 2,797,776 | +0.02(+0.38%) |
Sep 14, 2023 | 4.978 | 5.173 | 4.909 | 5.144 | 2,420,640 | +0.24(+4.99%) |
Sep 13, 2023 | 4.899 | 4.951 | 4.797 | 4.899 | 4,408,096 | +0.01(+0.20%) |
Sep 12, 2023 | 4.890 | 4.929 | 4.792 | 4.890 | 1,228,577 | +0.00(+0.00%) |
Sep 11, 2023 | 5.027 | 5.046 | 4.890 | 4.890 | 929,827 | -0.12(-2.34%) |
Sep 08, 2023 | 5.027 | 5.056 | 4.958 | 5.007 | 599,089 | -0.03(-0.58%) |
Sep 07, 2023 | 5.017 | 5.084 | 4.992 | 5.036 | 1,127,932 | -0.01(-0.19%) |
Sep 06, 2023 | 4.997 | 5.080 | 4.865 | 5.046 | 1,281,435 | +0.07(+1.38%) |
Sep 05, 2023 | 5.017 | 5.046 | 4.963 | 4.978 | 664,919 | -0.04(-0.78%) |
Sep 01, 2023 | 5.056 | 5.095 | 4.997 | 5.017 | 676,727 | -0.01(-0.19%) |
Aug 31, 2023 | 5.036 | 5.075 | 4.992 | 5.027 | 705,683 | -0.03(-0.58%) |
Aug 30, 2023 | 4.997 | 5.075 | 4.968 | 5.056 | 1,206,772 | +0.05(+0.98%) |
Aug 29, 2023 | 4.841 | 5.007 | 4.792 | 5.007 | 679,895 | +0.16(+3.23%) |
Aug 28, 2023 | 4.733 | 4.870 | 4.733 | 4.850 | 589,876 | +0.15(+3.12%) |
Aug 25, 2023 | 4.821 | 4.860 | 4.689 | 4.704 | 703,880 | -0.09(-1.84%) |
Aug 24, 2023 | 4.782 | 4.963 | 4.772 | 4.792 | 753,618 | -0.02(-0.41%) |
Aug 23, 2023 | 4.694 | 4.846 | 4.660 | 4.811 | 740,469 | +0.11(+2.29%) |
Aug 22, 2023 | 4.684 | 4.723 | 4.635 | 4.704 | 974,588 | +0.06(+1.26%) |
Aug 21, 2023 | 4.743 | 4.743 | 4.626 | 4.645 | 1,193,603 | +0.01(+0.21%) |
Aug 18, 2023 | 4.538 | 4.655 | 4.518 | 4.635 | 1,267,551 | +0.03(+0.64%) |
Aug 17, 2023 | 4.528 | 4.635 | 4.484 | 4.606 | 2,173,686 | +0.09(+1.95%) |
Aug 16, 2023 | 4.586 | 4.606 | 4.503 | 4.518 | 952,000 | -0.05(-1.07%) |
Aug 15, 2023 | 4.684 | 4.704 | 4.547 | 4.567 | 1,116,502 | -0.20(-4.11%) |
Aug 14, 2023 | 4.802 | 4.831 | 4.733 | 4.762 | 896,079 | -0.08(-1.62%) |
Aug 11, 2023 | 4.802 | 4.865 | 4.762 | 4.841 | 724,115 | +0.01(+0.20%) |
Aug 10, 2023 | 4.782 | 4.890 | 4.762 | 4.831 | 1,167,880 | +0.11(+2.28%) |
Aug 09, 2023 | 4.850 | 4.850 | 4.709 | 4.723 | 1,003,006 | -0.10(-2.03%) |
Aug 08, 2023 | 4.802 | 4.860 | 4.689 | 4.821 | 1,033,097 | -0.03(-0.60%) |
Aug 07, 2023 | 4.753 | 4.860 | 4.606 | 4.850 | 2,126,200 | +0.12(+2.48%) |
Aug 04, 2023 | 4.762 | 4.850 | 4.733 | 4.733 | 771,247 | +0.00(+0.00%) |
Aug 03, 2023 | 4.772 | 4.782 | 4.557 | 4.733 | 3,694,352 | -0.06(-1.22%) |
Aug 02, 2023 | 4.665 | 4.792 | 4.596 | 4.792 | 2,008,894 | +0.05(+1.03%) |
Aug 01, 2023 | 5.056 | 5.056 | 4.586 | 4.743 | 4,236,206 | -0.38(-7.44%) |
Jul 31, 2023 | 5.085 | 5.193 | 5.085 | 5.124 | 2,173,311 | +0.03(+0.58%) |
Jul 28, 2023 | 5.075 | 5.124 | 5.036 | 5.095 | 975,431 | +0.10(+1.96%) |
Jul 27, 2023 | 5.124 | 5.163 | 4.953 | 4.997 | 1,541,169 | -0.11(-2.11%) |
Jul 26, 2023 | 4.919 | 5.105 | 4.909 | 5.105 | 1,333,388 | +0.21(+4.19%) |
Jul 25, 2023 | 4.919 | 4.978 | 4.860 | 4.899 | 1,018,158 | -0.03(-0.60%) |
Jul 24, 2023 | 4.909 | 5.051 | 4.909 | 4.929 | 1,290,525 | +0.02(+0.40%) |
Jul 21, 2023 | 4.997 | 4.997 | 4.841 | 4.909 | 1,174,975 | -0.05(-0.99%) |
Jul 20, 2023 | 4.997 | 4.997 | 4.890 | 4.958 | 1,617,658 | +0.03(+0.60%) |
Jul 19, 2023 | 4.802 | 4.938 | 4.782 | 4.929 | 1,557,925 | +0.11(+2.23%) |
Jul 18, 2023 | 4.762 | 4.899 | 4.733 | 4.821 | 2,136,651 | +0.03(+0.61%) |
Jul 17, 2023 | 4.978 | 4.982 | 4.772 | 4.792 | 1,911,515 | -0.23(-4.67%) |
Jul 14, 2023 | 5.036 | 5.061 | 4.987 | 5.027 | 1,167,082 | -0.04(-0.77%) |
Jul 13, 2023 | 5.027 | 5.066 | 4.890 | 5.066 | 1,531,085 | +0.05(+0.97%) |
Jul 12, 2023 | 5.115 | 5.163 | 5.017 | 5.017 | 2,337,504 | +0.02(+0.39%) |
Jul 11, 2023 | 4.938 | 5.017 | 4.821 | 4.997 | 2,707,758 | +0.11(+2.20%) |
Jul 10, 2023 | 4.772 | 4.929 | 4.714 | 4.890 | 3,993,736 | +0.06(+1.21%) |
Jul 07, 2023 | 4.303 | 4.929 | 4.303 | 4.831 | 8,523,923 | +0.60(+14.09%) |
Jul 06, 2023 | 4.303 | 4.303 | 4.107 | 4.234 | 2,975,985 | -0.10(-2.26%) |
Jul 05, 2023 | 4.371 | 4.420 | 4.278 | 4.332 | 2,385,117 | -0.10(-2.21%) |
Jul 03, 2023 | 4.322 | 4.459 | 4.283 | 4.430 | 1,061,948 | +0.10(+2.26%) |
Jun 30, 2023 | 4.450 | 4.484 | 4.264 | 4.332 | 2,990,793 | -0.08(-1.77%) |
Jun 29, 2023 | 4.430 | 4.498 | 4.374 | 4.410 | 2,666,940 | -0.03(-0.77%) |
Jun 28, 2023 | 4.551 | 4.571 | 4.406 | 4.445 | 2,569,317 | -0.14(-2.97%) |
Jun 27, 2023 | 4.377 | 4.610 | 4.348 | 4.580 | 4,605,941 | +0.18(+4.19%) |
Jun 26, 2023 | 4.047 | 4.425 | 4.047 | 4.396 | 2,239,293 | +0.35(+8.63%) |
Jun 23, 2023 | 4.163 | 4.192 | 4.027 | 4.047 | 3,571,078 | -0.16(-3.70%) |
Jun 22, 2023 | 4.270 | 4.289 | 4.173 | 4.202 | 2,104,163 | -0.07(-1.59%) |
Jun 21, 2023 | 4.251 | 4.318 | 4.221 | 4.270 | 1,461,213 | -0.01(-0.23%) |
Jun 20, 2023 | 4.328 | 4.328 | 4.217 | 4.280 | 2,367,022 | -0.10(-2.22%) |
Jun 16, 2023 | 4.513 | 4.522 | 4.318 | 4.377 | 2,768,449 | -0.07(-1.53%) |
Jun 15, 2023 | 4.454 | 4.445 | 1,419,330 | +0.11(+2.46%) | ||
May 08, 2023 | 4.367 | 4.404 | 4.304 | 4.338 | 1,351,038 | -0.03(-0.67%) |
May 05, 2023 | 4.425 | 4.483 | 4.270 | 4.367 | 2,880,163 | -0.01(-0.22%) |
May 04, 2023 | 4.318 | 4.547 | 4.294 | 4.377 | 9,977,852 | +0.09(+2.04%) |
May 03, 2023 | 4.124 | 4.391 | 4.124 | 4.289 | 5,608,437 | +0.17(+4.25%) |
May 02, 2023 | 4.105 | 4.134 | 3.998 | 4.115 | 4,086,422 | -0.01(-0.24%) |