Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.123 | 4.274 | 4.050 | 4.133 | 11,182,456 | +0.27(+7.05%) |
Feb 25, 2022 | 3.792 | 3.861 | 3.734 | 3.861 | 8,176,739 | -0.02(-0.50%) |
Feb 24, 2022 | 4.230 | 4.259 | 3.822 | 3.880 | 15,463,796 | -0.13(-3.16%) |
Feb 23, 2022 | 3.763 | 4.050 | 3.763 | 4.006 | 10,445,044 | +0.19(+5.10%) |
Feb 22, 2022 | 3.870 | 3.958 | 3.783 | 3.812 | 11,523,288 | -0.20(-5.08%) |
Feb 18, 2022 | 4.016 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.783 | 4.036 | 3.715 | 4.016 | 15,978,447 | +0.33(+8.97%) |
Feb 16, 2022 | 3.520 | 3.734 | 3.520 | 3.685 | 11,147,548 | +0.18(+4.99%) |
Feb 15, 2022 | 3.569 | 3.579 | 3.462 | 3.510 | 13,590,940 | -0.33(-8.61%) |
Feb 14, 2022 | 3.724 | 3.861 | 3.724 | 3.841 | 9,772,579 | +0.12(+3.13%) |
Feb 11, 2022 | 3.501 | 3.763 | 3.501 | 3.724 | 8,329,675 | +0.18(+5.22%) |
Feb 10, 2022 | 3.598 | 3.712 | 3.506 | 3.540 | 5,312,003 | -0.07(-1.89%) |
Feb 09, 2022 | 3.627 | 3.676 | 3.603 | 3.608 | 4,144,379 | -0.07(-1.85%) |
Feb 08, 2022 | 3.637 | 3.676 | 3.564 | 3.676 | 6,289,761 | +0.05(+1.34%) |
Feb 07, 2022 | 3.530 | 3.671 | 3.467 | 3.627 | 5,252,074 | +0.12(+3.32%) |
Feb 04, 2022 | 3.442 | 3.540 | 3.438 | 3.510 | 2,528,904 | +0.05(+1.40%) |
Feb 03, 2022 | 3.442 | 3.525 | 3.462 | 4,141,351 | -0.04(-1.11%) | |
Feb 02, 2022 | 3.501 | 3.583 | 3.462 | 3.501 | 4,338,042 | -0.04(-1.10%) |
Feb 01, 2022 | 3.549 | 3.617 | 3.496 | 3.540 | 4,655,560 | +0.05(+1.39%) |
Jan 31, 2022 | 3.335 | 3.510 | 3.491 | 4,829,364 | +0.18(+5.59%) | |
Jan 28, 2022 | 3.365 | 3.374 | 3.248 | 3.306 | 7,267,391 | -0.12(-3.41%) |
Jan 27, 2022 | 3.491 | 3.569 | 3.403 | 3.423 | 7,454,333 | -0.18(-5.12%) |
Jan 26, 2022 | 3.861 | 3.909 | 3.549 | 3.608 | 10,703,093 | -0.44(-10.82%) |
Jan 25, 2022 | 3.831 | 4.055 | 3.802 | 4.045 | 7,831,804 | +0.14(+3.48%) |
Jan 24, 2022 | 3.909 | 3.929 | 3.728 | 3.909 | 9,136,866 | -0.06(-1.47%) |
Jan 21, 2022 | 4.065 | 4.104 | 3.948 | 3.967 | 5,719,366 | -0.03(-0.73%) |
Jan 20, 2022 | 4.143 | 4.147 | 3.997 | 3.997 | 7,923,091 | -0.09(-2.14%) |
Jan 19, 2022 | 3.627 | 4.123 | 3.608 | 4.084 | 12,442,067 | +0.57(+16.34%) |
Jan 18, 2022 | 3.540 | 3.588 | 3.491 | 3.510 | 4,640,773 | -0.11(-2.96%) |
Jan 14, 2022 | 3.617 | 0 | -0.05(-1.33%) | |||
Jan 13, 2022 | 3.763 | 3.783 | 3.659 | 3.666 | 3,110,830 | -0.11(-2.83%) |
Jan 12, 2022 | 3.715 | 3.773 | 3.685 | 3.773 | 4,860,273 | +0.12(+3.19%) |
Jan 11, 2022 | 3.540 | 3.656 | 3.501 | 3.656 | 5,778,790 | +0.23(+6.82%) |
Jan 10, 2022 | 3.394 | 3.438 | 3.321 | 3.423 | 4,760,956 | +0.01(+0.28%) |
Jan 07, 2022 | 3.462 | 3.462 | 3.384 | 3.413 | 3,727,344 | -0.02(-0.57%) |
Jan 06, 2022 | 3.579 | 3.597 | 3.423 | 3.433 | 6,122,279 | -0.26(-7.11%) |
Jan 05, 2022 | 3.831 | 3.899 | 3.676 | 3.695 | 6,215,629 | -0.10(-2.56%) |
Jan 04, 2022 | 3.851 | 3.890 | 3.763 | 3.792 | 4,945,171 | +0.01(+0.26%) |
Jan 03, 2022 | 3.880 | 3.891 | 3.768 | 3.783 | 3,945,729 | -0.21(-5.35%) |
Dec 31, 2021 | 3.977 | 4.006 | 3.929 | 3.997 | 2,010,855 | +0.03(+0.74%) |
Dec 30, 2021 | 3.890 | 3.967 | 3.856 | 3.967 | 4,426,791 | +0.14(+3.55%) |
Dec 29, 2021 | 3.792 | 3.880 | 3.783 | 3.831 | 3,588,261 | +0.02(+0.51%) |
Dec 28, 2021 | 3.890 | 3.938 | 3.812 | 3.812 | 2,996,214 | -0.07(-1.75%) |
Dec 27, 2021 | 3.802 | 3.890 | 3.773 | 3.880 | 2,526,520 | +0.04(+1.01%) |
Dec 23, 2021 | 3.822 | 3.875 | 3.763 | 3.841 | 3,471,921 | -0.01(-0.25%) |
Dec 22, 2021 | 3.851 | 3.861 | 3.768 | 3.851 | 2,940,817 | +0.02(+0.51%) |
Dec 21, 2021 | 3.841 | 3.846 | 3.734 | 3.831 | 4,914,261 | +0.08(+2.07%) |
Dec 20, 2021 | 3.685 | 3.773 | 3.647 | 3.754 | 4,355,585 | +0.10(+2.66%) |
Dec 17, 2021 | 3.773 | 3.802 | 3.627 | 3.656 | 13,520,164 | -0.02(-0.53%) |
Dec 16, 2021 | 3.491 | 3.676 | 3.462 | 3.676 | 5,057,782 | +0.28(+8.31%) |
Dec 15, 2021 | 3.510 | 3.520 | 3.301 | 3.394 | 6,922,464 | -0.09(-2.51%) |
Dec 14, 2021 | 3.491 | 3.554 | 3.433 | 3.481 | 5,894,189 | -0.02(-0.56%) |
Dec 13, 2021 | 3.549 | 3.598 | 3.491 | 3.501 | 7,386,848 | -0.05(-1.37%) |
Dec 10, 2021 | 3.685 | 3.685 | 3.540 | 3.549 | 6,186,241 | -0.18(-4.95%) |
Dec 09, 2021 | 3.783 | 3.802 | 3.671 | 3.734 | 5,069,265 | -0.08(-2.04%) |
Dec 08, 2021 | 3.841 | 3.865 | 3.763 | 3.812 | 5,089,670 | -0.07(-1.75%) |
Dec 07, 2021 | 4.026 | 4.055 | 3.861 | 3.880 | 8,192,807 | -0.10(-2.44%) |
Dec 06, 2021 | 4.065 | 4.113 | 3.967 | 3.977 | 6,048,348 | -0.13(-3.08%) |
Dec 03, 2021 | 4.133 | 4.152 | 4.002 | 4.104 | 10,027,846 | +0.10(+2.43%) |
Dec 02, 2021 | 4.074 | 4.094 | 3.938 | 4.006 | 7,849,241 | +0.00(+0.00%) |
Dec 01, 2021 | 4.249 | 4.279 | 3.997 | 4.006 | 7,530,830 | -0.14(-3.29%) |
Nov 30, 2021 | 4.045 | 4.211 | 4.045 | 4.143 | 8,511,334 | +0.21(+5.45%) |
Nov 29, 2021 | 3.831 | 3.929 | 3.763 | 3.929 | 9,223,048 | +0.18(+4.66%) |
Nov 26, 2021 | 3.841 | 3.870 | 3.685 | 3.754 | 4,229,980 | -0.03(-0.77%) |
Nov 24, 2021 | 3.754 | 3.822 | 3.724 | 3.783 | 3,338,409 | -0.04(-1.02%) |
Nov 23, 2021 | 3.841 | 3.870 | 3.744 | 3.822 | 5,585,604 | -0.09(-2.24%) |
Nov 22, 2021 | 3.880 | 3.943 | 3.773 | 3.909 | 6,052,477 | -0.01(-0.25%) |
Nov 19, 2021 | 4.055 | 4.070 | 3.914 | 3.919 | 4,542,133 | -0.14(-3.36%) |
Nov 18, 2021 | 4.133 | 4.151 | 4.026 | 4.055 | 4,958,190 | -0.08(-1.88%) |
Nov 17, 2021 | 4.143 | 4.201 | 4.094 | 4.133 | 7,055,109 | +0.13(+3.16%) |
Nov 16, 2021 | 4.055 | 4.094 | 3.987 | 4.006 | 4,842,630 | -0.02(-0.48%) |
Nov 15, 2021 | 3.987 | 4.036 | 3.938 | 4.026 | 3,882,147 | +0.07(+1.72%) |
Nov 12, 2021 | 3.899 | 3.987 | 3.846 | 3.958 | 6,559,650 | -0.04(-0.97%) |
Nov 11, 2021 | 3.899 | 4.055 | 3.899 | 3.997 | 11,672,169 | +0.29(+7.87%) |
Nov 10, 2021 | 3.637 | 3.608 | 3.705 | 9,993,262 | +0.20(+5.83%) | |
Nov 09, 2021 | 3.549 | 3.574 | 3.452 | 3.501 | 7,328,823 | -0.04(-1.10%) |
Nov 08, 2021 | 3.579 | 3.617 | 3.510 | 3.540 | 6,212,159 | +0.01(+0.28%) |
Nov 05, 2021 | 3.433 | 3.530 | 3.384 | 3.530 | 6,393,136 | +0.10(+2.83%) |
Nov 04, 2021 | 3.569 | 3.637 | 3.423 | 3.433 | 6,513,006 | -0.03(-0.84%) |
Nov 03, 2021 | 3.403 | 3.510 | 3.355 | 3.462 | 8,148,010 | +0.01(+0.28%) |
Nov 02, 2021 | 3.472 | 3.481 | 3.403 | 3.452 | 3,079,853 | -0.04(-1.11%) |
Nov 01, 2021 | 3.540 | 3.559 | 3.486 | 3.491 | 3,208,488 | -0.03(-0.83%) |
Oct 29, 2021 | 3.608 | 3.610 | 3.491 | 3.520 | 4,156,982 | -0.15(-3.98%) |
Oct 28, 2021 | 3.763 | 3.792 | 3.656 | 3.666 | 4,209,494 | -0.10(-2.58%) |
Oct 27, 2021 | 3.831 | 3.841 | 3.744 | 3.763 | 4,584,282 | -0.05(-1.28%) |
Oct 26, 2021 | 3.831 | 3.812 | 4,158,446 | -0.06(-1.51%) | ||
Oct 25, 2021 | 3.899 | 3.909 | 3.841 | 3.870 | 4,572,622 | +0.05(+1.27%) |
Oct 22, 2021 | 3.880 | 3.977 | 3.822 | 3.822 | 5,279,273 | +0.03(+0.77%) |
Oct 21, 2021 | 3.783 | 3.802 | 3.724 | 3.792 | 3,693,174 | -0.04(-1.02%) |
Oct 20, 2021 | 3.812 | 3.914 | 3.812 | 3.831 | 5,482,322 | +0.08(+2.07%) |
Oct 19, 2021 | 3.792 | 3.807 | 3.695 | 3.754 | 4,404,660 | +0.06(+1.58%) |
Oct 18, 2021 | 3.724 | 3.778 | 3.685 | 3.695 | 3,268,462 | -0.06(-1.55%) |
Oct 15, 2021 | 3.627 | 3.802 | 3.608 | 3.754 | 5,619,568 | -0.03(-0.77%) |
Oct 14, 2021 | 3.792 | 3.802 | 3.715 | 3.783 | 5,367,318 | +0.05(+1.26%) |
Oct 13, 2021 | 3.639 | 3.755 | 3.639 | 3.736 | 6,432,141 | +0.16(+4.61%) |
Oct 12, 2021 | 3.513 | 3.620 | 3.465 | 3.571 | 5,364,231 | +0.15(+4.24%) |
Oct 11, 2021 | 3.387 | 3.474 | 3.378 | 3.426 | 2,894,778 | +0.04(+1.14%) |
Oct 08, 2021 | 3.455 | 3.479 | 3.349 | 3.387 | 5,034,686 | +0.07(+2.04%) |
Oct 07, 2021 | 3.281 | 3.363 | 3.300 | 3.320 | 3,608,076 | +0.02(+0.59%) |
Oct 06, 2021 | 3.136 | 3.300 | 3.116 | 3.300 | 6,640,258 | +0.16(+5.25%) |
Oct 05, 2021 | 3.126 | 3.160 | 3.049 | 3.136 | 3,953,558 | +0.02(+0.62%) |
Oct 04, 2021 | 3.049 | 3.136 | 3.039 | 3.116 | 4,700,233 | +0.04(+1.26%) |
Oct 01, 2021 | 3.087 | 3.107 | 3.039 | 3.078 | 2,691,591 | +0.03(+0.95%) |
Sep 30, 2021 | 2.990 | 3.107 | 2.971 | 3.049 | 7,595,798 | +0.14(+4.65%) |
Sep 29, 2021 | 3.029 | 3.034 | 2.903 | 2.913 | 6,433,428 | -0.16(-5.35%) |
Sep 28, 2021 | 3.044 | 3.102 | 3.020 | 3.078 | 5,524,989 | -0.05(-1.55%) |
Sep 27, 2021 | 3.107 | 3.194 | 3.082 | 3.126 | 4,497,167 | +0.05(+1.57%) |
Sep 24, 2021 | 3.107 | 3.155 | 3.078 | 3.078 | 6,070,252 | -0.04(-1.24%) |
Sep 23, 2021 | 3.126 | 3.136 | 3.049 | 3.116 | 7,118,858 | -0.04(-1.23%) |
Sep 22, 2021 | 3.174 | 3.257 | 3.140 | 3.155 | 5,372,364 | -0.02(-0.61%) |
Sep 21, 2021 | 3.223 | 3.247 | 3.145 | 3.174 | 4,385,925 | -0.02(-0.61%) |
Sep 20, 2021 | 3.107 | 3.203 | 3.078 | 3.194 | 5,595,695 | +0.07(+2.17%) |
Sep 17, 2021 | 3.068 | 3.136 | 3.058 | 3.126 | 10,633,394 | +0.02(+0.62%) |
Sep 16, 2021 | 3.126 | 3.126 | 3.029 | 3.107 | 8,502,124 | -0.19(-5.87%) |
Sep 15, 2021 | 3.271 | 3.339 | 3.252 | 3.300 | 5,388,773 | -0.05(-1.45%) |
Sep 14, 2021 | 3.310 | 3.368 | 3.213 | 3.349 | 9,201,278 | +0.15(+4.85%) |
Sep 13, 2021 | 3.058 | 3.252 | 3.039 | 3.194 | 10,129,127 | +0.16(+5.43%) |
Sep 10, 2021 | 3.078 | 3.097 | 3.010 | 3.029 | 6,106,609 | -0.04(-1.26%) |
Sep 09, 2021 | 3.107 | 3.107 | 3.015 | 3.068 | 9,454,409 | -0.06(-1.86%) |
Sep 08, 2021 | 3.165 | 3.160 | 3.058 | 3.126 | 6,694,474 | -0.04(-1.22%) |
Sep 07, 2021 | 3.290 | 3.320 | 3.165 | 3.165 | 9,370,719 | -0.23(-6.84%) |
Sep 03, 2021 | 3.397 | 3.470 | 3.368 | 3.397 | 9,859,157 | -0.02(-0.57%) |
Sep 02, 2021 | 3.484 | 3.484 | 3.358 | 3.416 | 9,835,507 | -0.15(-4.34%) |
Sep 01, 2021 | 3.668 | 3.676 | 3.571 | 3.571 | 4,946,279 | -0.09(-2.38%) |
Aug 31, 2021 | 3.532 | 3.668 | 3.518 | 3.658 | 7,343,991 | -0.01(-0.26%) |
Aug 30, 2021 | 3.716 | 3.726 | 3.639 | 3.668 | 4,397,700 | -0.05(-1.30%) |
Aug 27, 2021 | 3.484 | 3.726 | 3.465 | 3.716 | 7,758,121 | +0.27(+7.87%) |
Aug 26, 2021 | 3.416 | 3.518 | 3.397 | 3.445 | 4,382,086 | -0.04(-1.11%) |
Aug 25, 2021 | 3.581 | 3.581 | 3.455 | 3.484 | 4,430,105 | -0.14(-3.74%) |
Aug 24, 2021 | 3.629 | 3.649 | 3.571 | 3.620 | 3,907,977 | -0.02(-0.53%) |
Aug 23, 2021 | 3.591 | 3.692 | 3.537 | 3.639 | 4,847,159 | +0.17(+5.03%) |
Aug 20, 2021 | 3.407 | 3.513 | 3.387 | 3.465 | 3,780,964 | +0.09(+2.58%) |
Aug 19, 2021 | 3.455 | 3.455 | 3.368 | 3.378 | 3,916,997 | -0.04(-1.13%) |
Aug 18, 2021 | 3.532 | 3.532 | 3.378 | 3.416 | 4,677,781 | -0.11(-3.02%) |
Aug 17, 2021 | 3.523 | 3.629 | 3.508 | 3.523 | 6,098,914 | -0.01(-0.27%) |
Aug 16, 2021 | 3.513 | 3.552 | 3.484 | 3.532 | 3,632,121 | +0.08(+2.24%) |
Aug 13, 2021 | 3.445 | 3.484 | 3.407 | 3.455 | 3,701,105 | +0.08(+2.29%) |
Aug 12, 2021 | 3.465 | 3.465 | 3.358 | 3.378 | 3,429,576 | -0.13(-3.59%) |
Aug 11, 2021 | 3.474 | 3.551 | 3.474 | 3.503 | 4,407,231 | +0.13(+3.73%) |
Aug 10, 2021 | 3.407 | 3.436 | 3.349 | 3.378 | 5,143,573 | -0.09(-2.51%) |
Aug 09, 2021 | 3.523 | 3.591 | 3.436 | 3.465 | 7,726,795 | -0.16(-4.53%) |
Aug 06, 2021 | 3.755 | 3.770 | 3.610 | 3.629 | 8,550,183 | -0.25(-6.48%) |
Aug 05, 2021 | 4.045 | 4.055 | 3.871 | 3.881 | 4,714,050 | -0.20(-4.98%) |
Aug 04, 2021 | 4.162 | 4.210 | 4.055 | 4.084 | 4,563,589 | +0.01(+0.24%) |
Aug 03, 2021 | 3.997 | 4.099 | 3.987 | 4.074 | 1,838,204 | +0.05(+1.20%) |
Aug 02, 2021 | 3.978 | 4.045 | 3.939 | 4.026 | 2,797,056 | +0.06(+1.46%) |
Jul 30, 2021 | 4.026 | 4.065 | 3.944 | 3.968 | 5,144,911 | -0.15(-3.53%) |
Jul 29, 2021 | 4.123 | 4.186 | 4.103 | 4.113 | 4,370,461 | +0.12(+2.91%) |
Jul 28, 2021 | 3.900 | 4.007 | 3.873 | 3.997 | 2,972,051 | +0.06(+1.47%) |
Jul 27, 2021 | 3.949 | 3.949 | 3.861 | 3.939 | 3,253,799 | +0.04(+0.99%) |
Jul 26, 2021 | 3.832 | 3.939 | 3.832 | 3.900 | 3,942,025 | +0.12(+3.07%) |
Jul 23, 2021 | 3.891 | 3.920 | 3.784 | 3.784 | 5,091,156 | -0.15(-3.69%) |
Jul 22, 2021 | 3.949 | 3.958 | 3.861 | 3.929 | 2,945,014 | -0.04(-0.98%) |
Jul 21, 2021 | 3.881 | 3.992 | 3.881 | 3.968 | 3,310,863 | +0.02(+0.49%) |
Jul 20, 2021 | 3.978 | 4.045 | 3.929 | 3.949 | 4,516,297 | +0.03(+0.74%) |
Jul 19, 2021 | 3.842 | 3.924 | 3.813 | 3.920 | 5,960,229 | +0.01(+0.25%) |
Jul 16, 2021 | 4.007 | 4.031 | 3.881 | 3.910 | 5,614,614 | -0.13(-3.12%) |
Jul 15, 2021 | 3.987 | 4.036 | 3.958 | 4.036 | 6,167,418 | +0.06(+1.46%) |
Jul 14, 2021 | 3.997 | 4.036 | 3.910 | 3.978 | 7,936,113 | +0.11(+2.75%) |
Jul 13, 2021 | 3.774 | 4.016 | 3.767 | 3.871 | 12,906,324 | +0.17(+4.71%) |
Jul 12, 2021 | 3.658 | 3.803 | 3.629 | 3.697 | 10,115,065 | +0.00(+0.00%) |
Jul 09, 2021 | 3.610 | 3.721 | 3.610 | 3.697 | 6,284,962 | +0.08(+2.14%) |
Jul 08, 2021 | 3.823 | 3.842 | 3.600 | 3.620 | 8,219,639 | -0.16(-4.35%) |
Jul 07, 2021 | 3.823 | 3.832 | 3.720 | 3.784 | 4,626,068 | +0.04(+1.03%) |
Jul 06, 2021 | 3.842 | 3.910 | 3.707 | 3.745 | 8,412,443 | +0.01(+0.26%) |
Jul 02, 2021 | 3.755 | 3.765 | 3.639 | 3.736 | 5,047,799 | +0.06(+1.58%) |
Jul 01, 2021 | 3.726 | 3.784 | 3.658 | 3.678 | 7,367,736 | +0.07(+1.88%) |
Jun 30, 2021 | 3.591 | 3.649 | 3.572 | 3.610 | 8,168,083 | +0.05(+1.36%) |
Jun 29, 2021 | 3.552 | 3.629 | 3.542 | 3.561 | 8,843,651 | -0.06(-1.60%) |
Jun 28, 2021 | 3.678 | 3.726 | 3.581 | 3.620 | 7,132,583 | -0.09(-2.35%) |
Jun 25, 2021 | 3.803 | 3.832 | 3.697 | 3.707 | 4,937,699 | -0.03(-0.78%) |
Jun 24, 2021 | 3.813 | 3.857 | 3.726 | 3.736 | 6,341,943 | -0.01(-0.26%) |
Jun 23, 2021 | 3.794 | 3.900 | 3.736 | 3.745 | 7,668,948 | -0.11(-2.76%) |
Jun 22, 2021 | 3.900 | 3.920 | 3.842 | 3.852 | 8,442,561 | -0.16(-4.10%) |
Jun 21, 2021 | 4.016 | 4.045 | 3.949 | 4.016 | 5,622,106 | +0.07(+1.72%) |
Jun 18, 2021 | 4.084 | 4.123 | 3.949 | 3.949 | 9,908,973 | -0.14(-3.32%) |
Jun 17, 2021 | 4.084 | 4.152 | 4.016 | 4.084 | 12,545,983 | -0.06(-1.40%) |
Jun 16, 2021 | 4.316 | 4.355 | 4.094 | 4.142 | 7,169,872 | -0.15(-3.39%) |
Jun 15, 2021 | 4.345 | 4.355 | 4.229 | 4.287 | 6,251,193 | -0.07(-1.56%) |
Jun 14, 2021 | 4.365 | 4.442 | 4.321 | 4.355 | 7,836,369 | -0.14(-3.02%) |
Jun 11, 2021 | 4.587 | 4.645 | 4.452 | 4.491 | 8,532,241 | -0.17(-3.73%) |
Jun 10, 2021 | 4.510 | 4.665 | 4.471 | 4.665 | 6,012,701 | +0.15(+3.21%) |
Jun 09, 2021 | 4.578 | 4.626 | 4.520 | 4.520 | 6,787,300 | -0.08(-1.68%) |
Jun 08, 2021 | 4.694 | 4.713 | 4.578 | 4.597 | 7,270,992 | -0.18(-3.85%) |
Jun 07, 2021 | 4.791 | 4.820 | 4.732 | 4.781 | 6,192,194 | -0.15(-3.14%) |
Jun 04, 2021 | 4.926 | 4.960 | 4.887 | 4.936 | 5,000,870 | +0.09(+1.80%) |
Jun 03, 2021 | 4.965 | 4.970 | 4.820 | 4.849 | 8,159,583 | -0.34(-6.53%) |
Jun 02, 2021 | 5.129 | 5.207 | 5.066 | 5.187 | 4,563,431 | +0.10(+1.90%) |
Jun 01, 2021 | 5.129 | 5.187 | 5.052 | 5.091 | 6,723,125 | +0.10(+1.94%) |
May 28, 2021 | 4.974 | 5.081 | 4.955 | 4.994 | 7,128,445 | +0.00(+0.00%) |
May 27, 2021 | 5.081 | 5.100 | 4.994 | 4.994 | 5,605,609 | -0.17(-3.37%) |
May 26, 2021 | 5.303 | 5.333 | 5.100 | 5.168 | 6,218,073 | -0.09(-1.66%) |
May 25, 2021 | 5.197 | 5.303 | 5.095 | 5.255 | 7,042,056 | -0.02(-0.37%) |
May 24, 2021 | 5.245 | 5.274 | 5.178 | 5.274 | 4,420,426 | -0.03(-0.55%) |
May 21, 2021 | 5.400 | 5.409 | 5.231 | 5.303 | 4,841,383 | -0.02(-0.36%) |
May 20, 2021 | 5.342 | 5.420 | 5.284 | 5.323 | 5,045,816 | +0.03(+0.55%) |
May 19, 2021 | 5.410 | 5.565 | 5.187 | 5.294 | 9,670,269 | -0.11(-1.97%) |
May 18, 2021 | 5.381 | 5.429 | 5.255 | 5.400 | 8,791,062 | +0.05(+0.90%) |
May 17, 2021 | 4.974 | 5.420 | 4.965 | 5.352 | 12,426,221 | +0.52(+10.82%) |
May 14, 2021 | 4.752 | 4.868 | 4.723 | 4.829 | 5,134,506 | +0.20(+4.39%) |
May 13, 2021 | 4.558 | 4.694 | 4.551 | 4.626 | 4,415,034 | +0.02(+0.42%) |
May 12, 2021 | 4.771 | 4.810 | 4.587 | 4.607 | 6,083,212 | -0.21(-4.42%) |
May 11, 2021 | 4.674 | 4.868 | 4.651 | 4.820 | 7,533,641 | -0.09(-1.78%) |
May 10, 2021 | 5.110 | 5.129 | 4.878 | 4.907 | 6,059,803 | -0.11(-2.12%) |
May 07, 2021 | 4.839 | 5.033 | 4.752 | 5.013 | 8,343,745 | +0.32(+6.80%) |
May 06, 2021 | 4.539 | 4.800 | 4.510 | 4.694 | 8,694,292 | +0.22(+4.98%) |
May 05, 2021 | 4.481 | 4.500 | 4.413 | 4.471 | 3,638,213 | -0.03(-0.65%) |
May 04, 2021 | 4.607 | 4.684 | 4.442 | 4.500 | 4,774,339 | -0.16(-3.53%) |
May 03, 2021 | 4.500 | 4.684 | 4.491 | 4.665 | 3,954,696 | +0.27(+6.17%) |
Apr 30, 2021 | 4.432 | 4.500 | 4.384 | 4.394 | 2,976,878 | -0.09(-1.94%) |
Apr 29, 2021 | 4.597 | 4.597 | 4.413 | 4.481 | 4,459,607 | -0.19(-4.14%) |
Apr 28, 2021 | 4.578 | 4.684 | 4.549 | 4.674 | 4,355,073 | +0.06(+1.26%) |
Apr 27, 2021 | 4.810 | 4.810 | 4.597 | 4.616 | 4,024,760 | -0.11(-2.25%) |
Apr 26, 2021 | 4.791 | 4.810 | 4.713 | 4.723 | 4,505,908 | +0.09(+1.88%) |
Apr 23, 2021 | 4.694 | 4.771 | 4.616 | 4.636 | 4,865,300 | +0.05(+1.05%) |
Apr 22, 2021 | 4.626 | 4.694 | 4.510 | 4.587 | 5,115,547 | -0.12(-2.47%) |
Apr 21, 2021 | 4.558 | 4.703 | 4.529 | 4.703 | 4,837,798 | +0.19(+4.29%) |
Apr 20, 2021 | 4.452 | 4.592 | 4.423 | 4.510 | 5,133,072 | -0.03(-0.64%) |
Apr 19, 2021 | 4.558 | 4.578 | 4.471 | 4.539 | 3,102,092 | -0.03(-0.64%) |
Apr 16, 2021 | 4.481 | 4.578 | 4.432 | 4.568 | 4,229,213 | +0.12(+2.61%) |
Apr 15, 2021 | 4.229 | 4.510 | 4.229 | 4.452 | 7,427,836 | +0.32(+7.65%) |
Apr 14, 2021 | 4.249 | 4.268 | 4.126 | 4.135 | 5,782,158 | -0.21(-4.81%) |
Apr 13, 2021 | 4.297 | 4.373 | 4.268 | 4.345 | 6,807,028 | -0.01(-0.22%) |
Apr 12, 2021 | 4.497 | 4.525 | 4.287 | 4.354 | 6,631,089 | -0.29(-6.15%) |
Apr 09, 2021 | 4.497 | 4.668 | 4.478 | 4.639 | 6,030,009 | -0.06(-1.21%) |
Apr 08, 2021 | 4.658 | 4.782 | 4.639 | 4.696 | 4,471,531 | +0.11(+2.49%) |
Apr 07, 2021 | 4.639 | 4.687 | 4.563 | 4.582 | 5,564,816 | -0.11(-2.43%) |
Apr 06, 2021 | 4.630 | 4.791 | 4.630 | 4.696 | 6,538,967 | +0.11(+2.49%) |
Apr 05, 2021 | 4.649 | 4.668 | 4.544 | 4.582 | 3,348,084 | -0.05(-1.03%) |
Apr 01, 2021 | 4.392 | 4.668 | 4.373 | 4.630 | 8,856,777 | +0.48(+11.70%) |
Mar 31, 2021 | 4.050 | 4.230 | 4.040 | 4.145 | 6,203,681 | +0.10(+2.59%) |
Mar 30, 2021 | 4.097 | 4.145 | 4.012 | 4.040 | 4,414,063 | -0.24(-5.56%) |
Mar 29, 2021 | 4.126 | 4.287 | 4.107 | 4.278 | 5,644,524 | +0.10(+2.27%) |
Mar 26, 2021 | 3.955 | 4.183 | 3.955 | 4.183 | 6,436,883 | +0.24(+6.02%) |
Mar 25, 2021 | 3.879 | 3.945 | 3.860 | 3.945 | 3,870,148 | +0.07(+1.72%) |
Mar 24, 2021 | 3.945 | 3.974 | 3.860 | 3.879 | 3,183,375 | -0.08(-1.92%) |
Mar 23, 2021 | 4.202 | 4.211 | 3.945 | 3.955 | 6,592,327 | -0.28(-6.52%) |
Mar 22, 2021 | 4.306 | 4.364 | 4.211 | 4.230 | 3,127,855 | -0.09(-1.98%) |
Mar 19, 2021 | 4.183 | 4.326 | 4.173 | 4.316 | 8,688,473 | +0.04(+0.89%) |
Mar 18, 2021 | 4.259 | 4.345 | 4.211 | 4.278 | 4,784,467 | -0.07(-1.53%) |
Mar 17, 2021 | 4.249 | 4.364 | 4.159 | 4.345 | 4,805,316 | +0.08(+1.78%) |
Mar 16, 2021 | 4.249 | 4.335 | 4.235 | 4.268 | 3,783,917 | +0.02(+0.45%) |
Mar 15, 2021 | 4.183 | 4.326 | 4.173 | 4.249 | 5,222,395 | +0.11(+2.76%) |
Mar 12, 2021 | 4.097 | 4.192 | 4.078 | 4.135 | 4,134,908 | -0.11(-2.68%) |
Mar 11, 2021 | 4.345 | 4.383 | 4.211 | 4.249 | 7,096,069 | -0.10(-2.40%) |
Mar 10, 2021 | 4.306 | 4.373 | 4.287 | 4.354 | 5,698,753 | +0.06(+1.33%) |
Mar 09, 2021 | 4.278 | 4.402 | 4.230 | 4.297 | 6,488,056 | +0.19(+4.63%) |
Mar 08, 2021 | 4.031 | 4.164 | 4.021 | 4.107 | 5,127,400 | -0.01(-0.23%) |
Mar 05, 2021 | 3.993 | 4.145 | 3.918 | 4.116 | 6,132,569 | +0.12(+3.10%) |
Mar 04, 2021 | 3.936 | 4.145 | 3.888 | 3.993 | 10,526,072 | +0.06(+1.45%) |
Mar 03, 2021 | 3.812 | 4.031 | 3.755 | 3.936 | 8,410,562 | +0.02(+0.49%) |
Mar 02, 2021 | 3.708 | 3.983 | 3.689 | 3.917 | 9,766,153 | +0.29(+7.85%) |