Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.854 | 2.935 | 2.845 | 2.908 | 26,194,146 | +0.08(+2.87%) |
Mar 30, 2022 | 2.845 | 2.858 | 2.818 | 2.827 | 15,134,129 | -0.04(-1.26%) |
Mar 29, 2022 | 2.845 | 2.872 | 2.818 | 2.863 | 22,776,128 | +0.11(+3.92%) |
Mar 28, 2022 | 2.701 | 2.773 | 2.678 | 2.755 | 31,036,756 | +0.05(+2.00%) |
Mar 25, 2022 | 2.638 | 2.701 | 2.615 | 2.701 | 29,274,326 | +0.07(+2.74%) |
Mar 24, 2022 | 2.629 | 2.683 | 2.606 | 2.629 | 24,078,678 | +0.00(+0.00%) |
Mar 23, 2022 | 2.602 | 2.644 | 2.575 | 2.629 | 24,603,042 | +0.02(+0.69%) |
Mar 22, 2022 | 2.611 | 2.647 | 2.593 | 2.611 | 20,931,376 | +0.04(+1.40%) |
Mar 21, 2022 | 2.575 | 2.602 | 2.557 | 2.575 | 19,004,336 | +0.02(+0.70%) |
Mar 18, 2022 | 2.476 | 2.557 | 2.471 | 2.557 | 20,261,184 | +0.06(+2.53%) |
Mar 17, 2022 | 2.449 | 2.512 | 2.422 | 2.494 | 19,259,086 | +0.06(+2.59%) |
Mar 16, 2022 | 2.377 | 2.440 | 2.368 | 2.431 | 24,531,958 | +0.07(+3.05%) |
Mar 15, 2022 | 2.359 | 2.395 | 2.332 | 2.359 | 31,405,530 | +0.00(+0.00%) |
Mar 14, 2022 | 2.350 | 2.381 | 2.323 | 2.359 | 30,270,934 | +0.02(+0.77%) |
Mar 11, 2022 | 2.404 | 2.413 | 2.332 | 2.341 | 24,590,414 | -0.06(-2.62%) |
Mar 10, 2022 | 2.386 | 2.350 | 2.404 | 26,367,730 | -0.09(-3.61%) | |
Mar 09, 2022 | 2.458 | 2.512 | 2.440 | 2.494 | 19,710,754 | +0.12(+4.92%) |
Mar 08, 2022 | 2.386 | 2.431 | 2.350 | 2.377 | 48,692,296 | +0.02(+0.76%) |
Mar 07, 2022 | 2.422 | 2.440 | 2.350 | 2.359 | 48,363,608 | -0.10(-4.03%) |
Mar 04, 2022 | 2.467 | 2.503 | 2.440 | 2.458 | 54,319,528 | -0.08(-3.19%) |
Mar 03, 2022 | 2.548 | 2.566 | 2.503 | 2.539 | 23,794,058 | -0.03(-1.05%) |
Mar 02, 2022 | 2.557 | 2.602 | 2.525 | 2.566 | 40,553,384 | +0.03(+1.06%) |
Mar 01, 2022 | 2.620 | 2.647 | 2.539 | 2.539 | 31,424,134 | -0.10(-3.75%) |
Feb 28, 2022 | 2.629 | 2.638 | 2.584 | 2.638 | 19,989,738 | -0.03(-1.01%) |
Feb 25, 2022 | 2.597 | 2.674 | 2.620 | 2.665 | 39,651,492 | +0.07(+2.78%) |
Feb 24, 2022 | 2.503 | 2.602 | 2.476 | 2.593 | 55,422,964 | -0.07(-2.70%) |
Feb 23, 2022 | 2.710 | 2.728 | 2.647 | 2.665 | 18,779,026 | +0.06(+2.42%) |
Feb 22, 2022 | 2.611 | 2.638 | 2.593 | 2.602 | 21,950,028 | +0.01(+0.35%) |
Feb 18, 2022 | 2.593 | 0 | +0.02(+0.70%) | |||
Feb 17, 2022 | 2.593 | 2.602 | 2.557 | 2.575 | 19,670,696 | -0.07(-2.72%) |
Feb 16, 2022 | 2.638 | 2.647 | 2.597 | 2.647 | 20,270,196 | -0.01(-0.34%) |
Feb 15, 2022 | 2.674 | 2.728 | 2.638 | 2.656 | 42,894,728 | +0.05(+1.72%) |
Feb 14, 2022 | 2.584 | 2.611 | 2.548 | 2.611 | 37,208,844 | +0.05(+1.75%) |
Feb 11, 2022 | 2.566 | 2.627 | 2.543 | 2.566 | 31,018,584 | +0.04(+1.42%) |
Feb 10, 2022 | 2.512 | 2.557 | 2.503 | 2.530 | 33,962,044 | +0.03(+1.08%) |
Feb 09, 2022 | 2.453 | 2.530 | 2.442 | 2.503 | 31,106,840 | +0.06(+2.58%) |
Feb 08, 2022 | 2.422 | 2.458 | 2.422 | 2.440 | 23,555,548 | -0.01(-0.37%) |
Feb 07, 2022 | 2.431 | 2.467 | 2.422 | 2.449 | 18,500,064 | +0.01(+0.37%) |
Feb 04, 2022 | 2.413 | 2.458 | 2.399 | 2.440 | 18,253,678 | +0.00(+0.00%) |
Feb 03, 2022 | 2.476 | 2.440 | 2.440 | 19,939,364 | -0.05(-1.81%) | |
Feb 02, 2022 | 2.521 | 2.521 | 2.440 | 2.485 | 14,481,533 | -0.05(-2.13%) |
Feb 01, 2022 | 2.557 | 2.575 | 2.521 | 2.539 | 13,650,303 | -0.01(-0.35%) |
Jan 31, 2022 | 2.494 | 2.562 | 2.548 | 15,900,377 | +0.05(+2.17%) | |
Jan 28, 2022 | 2.539 | 2.539 | 2.467 | 2.494 | 31,291,262 | -0.05(-2.12%) |
Jan 27, 2022 | 2.503 | 2.584 | 2.503 | 2.548 | 33,129,320 | +0.07(+2.91%) |
Jan 26, 2022 | 2.521 | 2.548 | 2.449 | 2.476 | 51,632,508 | -0.04(-1.43%) |
Jan 25, 2022 | 2.404 | 2.512 | 2.395 | 2.512 | 35,410,588 | +0.09(+3.72%) |
Jan 24, 2022 | 2.413 | 2.431 | 2.377 | 2.422 | 31,077,792 | +0.02(+0.75%) |
Jan 21, 2022 | 2.395 | 2.476 | 2.395 | 2.404 | 25,552,426 | +0.02(+0.75%) |
Jan 20, 2022 | 2.422 | 2.440 | 2.386 | 2.386 | 20,968,890 | +0.00(+0.00%) |
Jan 19, 2022 | 2.395 | 2.413 | 2.368 | 2.386 | 30,188,524 | +0.04(+1.53%) |
Jan 18, 2022 | 2.377 | 2.386 | 2.341 | 2.350 | 19,252,430 | -0.13(-5.09%) |
Jan 14, 2022 | 2.476 | 0 | +0.03(+1.10%) | |||
Jan 13, 2022 | 2.431 | 2.458 | 2.408 | 2.449 | 18,819,042 | +0.03(+1.12%) |
Jan 12, 2022 | 2.404 | 2.444 | 2.395 | 2.422 | 31,674,658 | +0.04(+1.51%) |
Jan 11, 2022 | 2.341 | 2.395 | 2.314 | 2.386 | 21,064,876 | +0.05(+1.92%) |
Jan 10, 2022 | 2.305 | 2.350 | 2.278 | 2.341 | 20,444,292 | +0.01(+0.39%) |
Jan 07, 2022 | 2.341 | 2.363 | 2.314 | 2.332 | 16,093,578 | -0.01(-0.38%) |
Jan 06, 2022 | 2.368 | 2.377 | 2.323 | 2.341 | 15,782,624 | -0.03(-1.14%) |
Jan 05, 2022 | 2.404 | 2.440 | 2.359 | 2.368 | 23,104,030 | -0.07(-2.95%) |
Jan 04, 2022 | 2.395 | 2.458 | 2.390 | 2.440 | 19,728,436 | -0.01(-0.37%) |
Jan 03, 2022 | 2.449 | 2.449 | 2.413 | 2.449 | 26,643,162 | -0.07(-2.86%) |
Dec 31, 2021 | 2.512 | 2.521 | 2.485 | 2.521 | 6,704,944 | +0.04(+1.45%) |
Dec 30, 2021 | 2.476 | 2.503 | 2.471 | 2.485 | 9,319,094 | +0.05(+1.85%) |
Dec 29, 2021 | 2.449 | 2.458 | 2.417 | 2.440 | 10,036,538 | -0.02(-0.73%) |
Dec 28, 2021 | 2.449 | 2.485 | 2.440 | 2.458 | 10,190,247 | -0.01(-0.36%) |
Dec 27, 2021 | 2.467 | 2.485 | 2.453 | 2.467 | 6,795,861 | +0.00(+0.00%) |
Dec 23, 2021 | 2.431 | 2.476 | 2.422 | 2.467 | 18,853,164 | +0.01(+0.37%) |
Dec 22, 2021 | 2.386 | 2.458 | 2.377 | 2.458 | 28,968,134 | +0.06(+2.63%) |
Dec 21, 2021 | 2.395 | 2.422 | 2.380 | 2.395 | 17,637,770 | +0.00(+0.00%) |
Dec 20, 2021 | 2.404 | 2.413 | 2.359 | 2.395 | 16,821,902 | -0.04(-1.56%) |
Dec 17, 2021 | 2.424 | 2.442 | 2.398 | 2.433 | 18,685,680 | +0.02(+0.72%) |
Dec 16, 2021 | 2.416 | 2.467 | 2.398 | 2.416 | 20,919,006 | -0.01(-0.36%) |
Dec 15, 2021 | 2.433 | 2.433 | 2.372 | 2.424 | 22,453,500 | -0.03(-1.06%) |
Dec 14, 2021 | 2.493 | 2.502 | 2.424 | 2.450 | 21,776,776 | +0.03(+1.07%) |
Dec 13, 2021 | 2.442 | 2.450 | 2.407 | 2.424 | 26,435,740 | -0.01(-0.36%) |
Dec 10, 2021 | 2.442 | 2.467 | 2.424 | 2.433 | 16,590,193 | +0.03(+1.08%) |
Dec 09, 2021 | 2.467 | 2.472 | 2.407 | 2.407 | 29,027,926 | -0.08(-3.14%) |
Dec 08, 2021 | 2.502 | 2.524 | 2.459 | 2.485 | 30,058,470 | +0.01(+0.35%) |
Dec 07, 2021 | 2.459 | 2.485 | 2.454 | 2.476 | 18,956,848 | +0.03(+1.42%) |
Dec 06, 2021 | 2.442 | 2.480 | 2.424 | 2.442 | 26,946,618 | +0.00(+0.00%) |
Dec 03, 2021 | 2.450 | 2.467 | 2.407 | 2.442 | 29,542,980 | +0.01(+0.36%) |
Dec 02, 2021 | 2.424 | 2.467 | 2.394 | 2.433 | 34,141,416 | +0.05(+2.18%) |
Dec 01, 2021 | 2.442 | 2.476 | 2.372 | 2.381 | 38,360,224 | -0.06(-2.48%) |
Nov 30, 2021 | 2.485 | 2.511 | 2.424 | 2.442 | 40,591,468 | -0.07(-2.76%) |
Nov 29, 2021 | 2.563 | 2.571 | 2.485 | 2.511 | 30,818,398 | -0.04(-1.69%) |
Nov 26, 2021 | 2.571 | 2.589 | 2.537 | 2.554 | 19,823,702 | -0.07(-2.64%) |
Nov 24, 2021 | 2.597 | 2.649 | 2.590 | 2.623 | 21,535,770 | -0.02(-0.66%) |
Nov 23, 2021 | 2.632 | 2.649 | 2.589 | 2.641 | 43,425,044 | +0.01(+0.33%) |
Nov 22, 2021 | 2.667 | 2.684 | 2.632 | 2.632 | 32,614,528 | -0.02(-0.65%) |
Nov 19, 2021 | 2.710 | 2.719 | 2.649 | 2.649 | 25,956,788 | -0.04(-1.61%) |
Nov 18, 2021 | 2.701 | 2.701 | 2.667 | 2.693 | 33,142,510 | -0.02(-0.64%) |
Nov 17, 2021 | 2.710 | 2.727 | 2.679 | 2.710 | 25,725,392 | +0.01(+0.32%) |
Nov 16, 2021 | 2.719 | 2.753 | 2.701 | 2.701 | 25,573,486 | -0.02(-0.64%) |
Nov 15, 2021 | 2.727 | 2.762 | 2.710 | 2.719 | 16,765,875 | +0.00(+0.00%) |
Nov 12, 2021 | 2.788 | 2.792 | 2.704 | 2.719 | 49,938,984 | -0.04(-1.57%) |
Nov 11, 2021 | 2.788 | 2.831 | 2.762 | 2.762 | 25,412,062 | +0.01(+0.31%) |
Nov 10, 2021 | 2.796 | 2.753 | 39,267,320 | -0.02(-0.63%) | ||
Nov 09, 2021 | 2.771 | 2.822 | 2.753 | 2.771 | 33,919,224 | +0.04(+1.59%) |
Nov 08, 2021 | 2.745 | 2.771 | 2.710 | 2.727 | 30,927,982 | -0.06(-2.17%) |
Nov 05, 2021 | 2.762 | 2.788 | 2.732 | 2.788 | 32,667,370 | +0.07(+2.55%) |
Nov 04, 2021 | 2.719 | 2.733 | 2.675 | 2.719 | 32,900,222 | +0.00(+0.00%) |
Nov 03, 2021 | 2.632 | 2.753 | 2.623 | 2.719 | 40,874,280 | +0.12(+4.67%) |
Nov 02, 2021 | 2.623 | 2.641 | 2.571 | 2.597 | 21,596,846 | -0.04(-1.64%) |
Nov 01, 2021 | 2.554 | 2.649 | 2.571 | 2.641 | 24,937,498 | +0.08(+3.04%) |
Oct 29, 2021 | 2.563 | 2.606 | 2.519 | 2.563 | 48,435,412 | +0.02(+0.68%) |
Oct 28, 2021 | 2.502 | 2.563 | 2.450 | 2.545 | 60,412,628 | +0.23(+9.70%) |
Oct 27, 2021 | 2.390 | 2.404 | 2.320 | 2.320 | 34,267,840 | -0.02(-0.74%) |
Oct 26, 2021 | 2.320 | 2.338 | 28,543,780 | -0.02(-0.74%) | ||
Oct 25, 2021 | 2.294 | 2.364 | 2.294 | 2.355 | 29,501,848 | +0.09(+3.82%) |
Oct 22, 2021 | 2.225 | 2.294 | 2.164 | 2.268 | 53,506,696 | -0.01(-0.38%) |
Oct 21, 2021 | 2.312 | 2.320 | 2.225 | 2.277 | 27,309,528 | -0.09(-3.66%) |
Oct 20, 2021 | 2.329 | 2.390 | 2.329 | 2.364 | 23,943,682 | +0.05(+2.25%) |
Oct 19, 2021 | 2.346 | 2.364 | 2.294 | 2.312 | 24,575,750 | -0.10(-4.30%) |
Oct 18, 2021 | 2.372 | 2.424 | 2.355 | 2.416 | 18,293,990 | +0.00(+0.00%) |
Oct 15, 2021 | 2.390 | 2.442 | 2.381 | 2.416 | 20,523,640 | +0.02(+0.72%) |
Oct 14, 2021 | 2.398 | 2.416 | 2.372 | 2.398 | 14,740,213 | +0.01(+0.36%) |
Oct 13, 2021 | 2.355 | 2.413 | 2.346 | 2.390 | 26,815,790 | +0.05(+2.22%) |
Oct 12, 2021 | 2.364 | 2.387 | 2.338 | 2.338 | 14,346,009 | +0.00(+0.00%) |
Oct 11, 2021 | 2.372 | 2.390 | 2.338 | 2.338 | 12,250,057 | -0.03(-1.46%) |
Oct 08, 2021 | 2.364 | 2.403 | 2.338 | 2.372 | 21,318,362 | +0.05(+2.24%) |
Oct 07, 2021 | 2.338 | 2.355 | 2.320 | 2.320 | 17,226,316 | -0.03(-1.11%) |
Oct 06, 2021 | 2.364 | 2.381 | 2.312 | 2.346 | 21,965,656 | -0.02(-0.73%) |
Oct 05, 2021 | 2.346 | 2.398 | 2.320 | 2.364 | 24,113,674 | -0.01(-0.37%) |
Oct 04, 2021 | 2.338 | 2.398 | 2.338 | 2.372 | 22,542,744 | -0.03(-1.44%) |
Oct 01, 2021 | 2.424 | 2.442 | 2.374 | 2.407 | 41,106,112 | +0.02(+0.72%) |
Sep 30, 2021 | 2.433 | 2.450 | 2.381 | 2.390 | 61,184,552 | -0.03(-1.43%) |
Sep 29, 2021 | 2.442 | 2.476 | 2.420 | 2.424 | 27,852,704 | +0.01(+0.36%) |
Sep 28, 2021 | 2.502 | 2.502 | 2.398 | 2.416 | 30,055,706 | -0.08(-3.12%) |
Sep 27, 2021 | 2.528 | 2.541 | 2.480 | 2.493 | 41,122,584 | -0.03(-1.37%) |
Sep 24, 2021 | 2.528 | 2.545 | 2.493 | 2.528 | 23,736,960 | -0.03(-1.02%) |
Sep 23, 2021 | 2.528 | 2.580 | 2.528 | 2.554 | 48,440,368 | +0.03(+1.03%) |
Sep 22, 2021 | 2.554 | 2.571 | 2.519 | 2.528 | 20,468,286 | +0.00(+0.00%) |
Sep 21, 2021 | 2.528 | 2.580 | 2.511 | 2.528 | 24,746,380 | +0.02(+0.69%) |
Sep 20, 2021 | 2.528 | 2.537 | 2.459 | 2.511 | 37,528,992 | -0.05(-2.03%) |
Sep 17, 2021 | 2.554 | 2.563 | 2.467 | 2.563 | 47,462,972 | -0.06(-2.31%) |
Sep 16, 2021 | 2.589 | 2.667 | 2.554 | 2.623 | 32,864,498 | +0.00(+0.00%) |
Sep 15, 2021 | 2.641 | 2.675 | 2.597 | 2.623 | 23,873,684 | -0.04(-1.62%) |
Sep 14, 2021 | 2.684 | 2.725 | 2.658 | 2.667 | 25,384,630 | +0.01(+0.33%) |
Sep 13, 2021 | 2.684 | 2.716 | 2.649 | 2.658 | 30,207,620 | +0.05(+1.99%) |
Sep 10, 2021 | 2.710 | 2.719 | 2.606 | 2.606 | 33,712,444 | -0.03(-1.31%) |
Sep 09, 2021 | 2.615 | 2.675 | 2.571 | 2.641 | 55,473,456 | +0.01(+0.33%) |
Sep 08, 2021 | 2.753 | 2.771 | 2.606 | 2.632 | 43,075,948 | -0.14(-5.00%) |
Sep 07, 2021 | 2.753 | 2.814 | 2.719 | 2.771 | 33,112,066 | +0.05(+1.91%) |
Sep 03, 2021 | 2.745 | 2.762 | 2.710 | 2.719 | 31,447,536 | -0.01(-0.32%) |
Sep 02, 2021 | 2.771 | 2.788 | 2.710 | 2.727 | 31,895,520 | -0.11(-3.96%) |
Sep 01, 2021 | 2.831 | 2.879 | 2.805 | 2.840 | 29,659,232 | +0.02(+0.61%) |
Aug 31, 2021 | 2.822 | 2.848 | 2.779 | 2.822 | 21,264,266 | -0.01(-0.31%) |
Aug 30, 2021 | 2.771 | 2.836 | 2.753 | 2.831 | 15,713,968 | +0.03(+1.24%) |
Aug 27, 2021 | 2.788 | 2.805 | 2.762 | 2.796 | 33,310,542 | +0.02(+0.62%) |
Aug 26, 2021 | 2.840 | 2.840 | 2.775 | 2.779 | 26,187,340 | -0.10(-3.31%) |
Aug 25, 2021 | 2.831 | 2.874 | 2.814 | 2.874 | 18,793,876 | +0.04(+1.53%) |
Aug 24, 2021 | 2.779 | 2.883 | 2.775 | 2.831 | 21,303,614 | +0.08(+2.83%) |
Aug 23, 2021 | 2.762 | 2.779 | 2.732 | 2.753 | 17,436,240 | -0.01(-0.31%) |
Aug 20, 2021 | 2.675 | 2.779 | 2.649 | 2.762 | 37,135,636 | +0.07(+2.57%) |
Aug 19, 2021 | 2.606 | 2.714 | 2.597 | 2.693 | 51,944,232 | +0.08(+2.98%) |
Aug 18, 2021 | 2.632 | 2.693 | 2.606 | 2.615 | 29,603,318 | -0.03(-1.31%) |
Aug 17, 2021 | 2.632 | 2.667 | 2.597 | 2.649 | 23,931,384 | +0.00(+0.00%) |
Aug 16, 2021 | 2.693 | 2.693 | 2.641 | 2.649 | 20,971,490 | -0.05(-1.92%) |
Aug 13, 2021 | 2.684 | 2.714 | 2.649 | 2.701 | 16,789,184 | +0.00(+0.00%) |
Aug 12, 2021 | 2.727 | 2.753 | 2.693 | 2.701 | 16,271,200 | -0.03(-0.95%) |
Aug 11, 2021 | 2.745 | 2.771 | 2.704 | 2.727 | 15,289,145 | -0.04(-1.56%) |
Aug 10, 2021 | 2.762 | 2.783 | 2.736 | 2.771 | 31,166,306 | -0.01(-0.31%) |
Aug 09, 2021 | 2.814 | 2.840 | 2.771 | 2.779 | 42,024,688 | -0.01(-0.31%) |
Aug 06, 2021 | 2.753 | 2.805 | 2.723 | 2.788 | 22,428,074 | +0.04(+1.58%) |
Aug 05, 2021 | 2.814 | 2.831 | 2.723 | 2.745 | 28,024,776 | +0.01(+0.32%) |
Aug 04, 2021 | 2.814 | 2.827 | 2.710 | 2.736 | 23,817,050 | -0.08(-2.77%) |
Aug 03, 2021 | 2.736 | 2.840 | 2.693 | 2.814 | 32,697,278 | +0.02(+0.62%) |
Aug 02, 2021 | 2.805 | 2.866 | 2.796 | 2.796 | 24,372,292 | +0.05(+1.89%) |
Jul 30, 2021 | 2.874 | 2.909 | 2.736 | 2.745 | 25,966,936 | -0.14(-4.80%) |
Jul 29, 2021 | 2.805 | 2.931 | 2.788 | 2.883 | 42,590,708 | +0.01(+0.30%) |
Jul 28, 2021 | 2.805 | 2.883 | 2.779 | 2.874 | 38,236,432 | +0.07(+2.47%) |
Jul 27, 2021 | 2.814 | 2.814 | 2.771 | 2.805 | 13,065,830 | -0.01(-0.31%) |
Jul 26, 2021 | 2.762 | 2.840 | 2.753 | 2.814 | 23,081,026 | +0.05(+1.88%) |
Jul 23, 2021 | 2.805 | 2.822 | 2.745 | 2.762 | 16,342,828 | -0.02(-0.62%) |
Jul 22, 2021 | 2.822 | 2.822 | 2.771 | 2.779 | 14,759,550 | -0.04(-1.53%) |
Jul 21, 2021 | 2.796 | 2.840 | 2.758 | 2.822 | 29,406,816 | +0.05(+1.88%) |
Jul 20, 2021 | 2.745 | 2.805 | 2.736 | 2.771 | 31,650,446 | -0.01(-0.31%) |
Jul 19, 2021 | 2.842 | 2.861 | 2.747 | 2.779 | 41,412,728 | -0.16(-5.31%) |
Jul 16, 2021 | 2.978 | 2.987 | 2.918 | 2.935 | 43,878,112 | -0.01(-0.29%) |
Jul 15, 2021 | 3.013 | 3.017 | 2.918 | 2.944 | 22,531,426 | -0.06(-2.02%) |
Jul 14, 2021 | 3.056 | 3.074 | 3.004 | 3.004 | 25,249,252 | +0.03(+0.87%) |
Jul 13, 2021 | 2.926 | 2.996 | 2.913 | 2.978 | 35,278,384 | +0.03(+0.88%) |
Jul 12, 2021 | 2.866 | 2.952 | 2.840 | 2.952 | 18,871,514 | +0.04(+1.49%) |
Jul 09, 2021 | 2.892 | 2.918 | 2.883 | 2.909 | 24,675,710 | +0.03(+1.20%) |
Jul 08, 2021 | 2.874 | 2.887 | 2.822 | 2.874 | 14,670,175 | -0.04(-1.48%) |
Jul 07, 2021 | 2.944 | 2.952 | 2.874 | 2.918 | 26,504,578 | +0.01(+0.30%) |
Jul 06, 2021 | 2.970 | 2.983 | 2.874 | 2.909 | 26,349,872 | -0.06(-2.04%) |
Jul 02, 2021 | 3.004 | 3.022 | 2.952 | 2.970 | 19,245,030 | +0.04(+1.48%) |
Jul 01, 2021 | 2.970 | 2.987 | 2.926 | 2.926 | 30,574,080 | -0.05(-1.74%) |
Jun 30, 2021 | 2.987 | 3.022 | 2.935 | 2.978 | 30,583,238 | -0.04(-1.43%) |
Jun 29, 2021 | 3.048 | 3.049 | 2.944 | 3.022 | 47,949,920 | -0.03(-1.13%) |
Jun 28, 2021 | 3.039 | 3.091 | 2.978 | 3.056 | 32,279,822 | +0.08(+2.62%) |
Jun 25, 2021 | 3.143 | 3.149 | 2.961 | 2.978 | 48,656,132 | -0.17(-5.49%) |
Jun 24, 2021 | 3.117 | 3.151 | 3.099 | 3.151 | 22,787,594 | +0.04(+1.39%) |
Jun 23, 2021 | 3.169 | 3.212 | 3.091 | 3.108 | 34,806,140 | -0.06(-1.91%) |
Jun 22, 2021 | 3.195 | 3.195 | 3.125 | 3.169 | 40,779,592 | -0.05(-1.61%) |
Jun 21, 2021 | 3.203 | 3.247 | 3.177 | 3.221 | 30,457,886 | +0.03(+0.81%) |
Jun 18, 2021 | 3.273 | 3.290 | 3.186 | 3.195 | 38,743,692 | -0.06(-1.86%) |
Jun 17, 2021 | 3.342 | 3.359 | 3.241 | 3.255 | 40,066,508 | -0.03(-0.79%) |
Jun 16, 2021 | 3.307 | 3.347 | 3.238 | 3.281 | 26,674,550 | -0.03(-0.79%) |
Jun 15, 2021 | 3.316 | 3.320 | 3.264 | 3.307 | 17,726,950 | -0.01(-0.26%) |
Jun 14, 2021 | 3.255 | 3.342 | 3.247 | 3.316 | 10,652,212 | +0.08(+2.41%) |
Jun 11, 2021 | 3.299 | 3.303 | 3.195 | 3.238 | 25,697,664 | -0.05(-1.58%) |
Jun 10, 2021 | 3.299 | 3.346 | 3.273 | 3.290 | 20,632,728 | +0.01(+0.26%) |
Jun 09, 2021 | 3.385 | 3.403 | 3.281 | 3.281 | 45,341,012 | -0.10(-2.82%) |
Jun 08, 2021 | 3.359 | 3.420 | 3.351 | 3.377 | 39,536,336 | +0.00(+0.00%) |
Jun 07, 2021 | 3.333 | 3.411 | 3.299 | 3.377 | 26,697,012 | +0.03(+0.78%) |
Jun 04, 2021 | 3.307 | 3.359 | 3.264 | 3.351 | 31,521,134 | +0.07(+2.11%) |
Jun 03, 2021 | 3.281 | 3.299 | 3.229 | 3.281 | 16,534,486 | -0.02(-0.52%) |
Jun 02, 2021 | 3.160 | 3.368 | 3.156 | 3.299 | 79,768,352 | +0.13(+4.10%) |
Jun 01, 2021 | 3.039 | 3.195 | 3.039 | 3.169 | 48,405,616 | +0.17(+5.78%) |
May 28, 2021 | 2.918 | 3.004 | 2.909 | 2.996 | 24,669,494 | +0.08(+2.67%) |
May 27, 2021 | 2.857 | 2.944 | 2.840 | 2.918 | 38,455,440 | +0.07(+2.43%) |
May 26, 2021 | 2.874 | 2.900 | 2.840 | 2.848 | 20,770,130 | -0.01(-0.30%) |
May 25, 2021 | 2.909 | 2.918 | 2.857 | 2.857 | 27,365,746 | -0.03(-0.90%) |
May 24, 2021 | 2.874 | 2.900 | 2.857 | 2.883 | 24,221,668 | +0.03(+0.91%) |
May 21, 2021 | 2.900 | 2.900 | 2.814 | 2.857 | 58,583,140 | -0.04(-1.49%) |
May 20, 2021 | 2.892 | 2.918 | 2.866 | 2.900 | 20,269,372 | +0.00(+0.00%) |
May 19, 2021 | 2.883 | 2.918 | 2.866 | 2.900 | 25,252,426 | +0.02(+0.60%) |
May 18, 2021 | 2.892 | 2.926 | 2.866 | 2.883 | 23,005,038 | -0.01(-0.30%) |
May 17, 2021 | 2.831 | 2.918 | 2.822 | 2.892 | 23,447,754 | +0.03(+0.91%) |
May 14, 2021 | 2.831 | 2.883 | 2.831 | 2.866 | 22,363,088 | +0.08(+2.80%) |
May 13, 2021 | 2.796 | 2.848 | 2.753 | 2.788 | 23,108,856 | +0.00(+0.00%) |
May 12, 2021 | 2.805 | 2.870 | 2.779 | 2.788 | 38,334,352 | -0.04(-1.53%) |
May 11, 2021 | 2.710 | 2.840 | 2.710 | 2.831 | 32,414,670 | +0.05(+1.87%) |
May 10, 2021 | 2.701 | 2.788 | 2.697 | 2.779 | 23,816,750 | +0.08(+2.88%) |
May 07, 2021 | 2.710 | 2.732 | 2.675 | 2.701 | 22,070,354 | +0.00(+0.00%) |
May 06, 2021 | 2.649 | 2.701 | 2.580 | 2.701 | 77,140,000 | +0.29(+11.83%) |
May 05, 2021 | 2.390 | 2.429 | 2.364 | 2.416 | 17,211,422 | +0.06(+2.57%) |
May 04, 2021 | 2.364 | 2.372 | 2.329 | 2.355 | 14,674,456 | -0.03(-1.09%) |
May 03, 2021 | 2.407 | 2.424 | 2.364 | 2.381 | 20,805,582 | -0.03(-1.08%) |
Apr 30, 2021 | 2.502 | 2.502 | 2.400 | 2.407 | 14,566,505 | -0.10(-3.81%) |
Apr 29, 2021 | 2.485 | 2.525 | 2.485 | 2.502 | 12,886,777 | +0.03(+1.40%) |
Apr 28, 2021 | 2.485 | 2.493 | 2.450 | 2.467 | 12,932,385 | +0.03(+1.06%) |
Apr 27, 2021 | 2.450 | 2.485 | 2.442 | 2.442 | 13,632,620 | -0.04(-1.74%) |
Apr 26, 2021 | 2.528 | 2.533 | 2.485 | 2.485 | 16,880,848 | -0.04(-1.71%) |
Apr 23, 2021 | 2.554 | 2.571 | 2.511 | 2.528 | 19,921,556 | -0.03(-1.02%) |
Apr 22, 2021 | 2.537 | 2.563 | 2.498 | 2.554 | 26,378,614 | +0.04(+1.72%) |
Apr 21, 2021 | 2.476 | 2.537 | 2.467 | 2.511 | 12,267,432 | +0.05(+2.11%) |
Apr 20, 2021 | 2.476 | 2.511 | 2.450 | 2.459 | 20,162,838 | -0.02(-0.70%) |
Apr 19, 2021 | 2.459 | 2.528 | 2.450 | 2.476 | 26,900,016 | -0.02(-0.69%) |
Apr 16, 2021 | 2.433 | 2.502 | 2.424 | 2.493 | 14,630,840 | +0.03(+1.05%) |
Apr 15, 2021 | 2.467 | 2.493 | 2.442 | 2.467 | 16,480,728 | +0.03(+1.06%) |
Apr 14, 2021 | 2.407 | 2.450 | 2.398 | 2.442 | 28,424,610 | +0.04(+1.81%) |
Apr 13, 2021 | 2.364 | 2.433 | 2.346 | 2.398 | 26,608,128 | +0.03(+1.09%) |
Apr 12, 2021 | 2.407 | 2.407 | 2.364 | 2.372 | 16,118,412 | -0.03(-1.08%) |
Apr 09, 2021 | 2.416 | 2.433 | 2.372 | 2.398 | 20,849,504 | -0.03(-1.42%) |
Apr 08, 2021 | 2.390 | 2.459 | 2.372 | 2.433 | 51,450,300 | +0.08(+3.31%) |
Apr 07, 2021 | 2.398 | 2.420 | 2.346 | 2.355 | 15,634,416 | -0.03(-1.45%) |
Apr 06, 2021 | 2.355 | 2.424 | 2.355 | 2.390 | 14,093,415 | +0.03(+1.47%) |
Apr 05, 2021 | 2.338 | 2.390 | 2.338 | 2.355 | 21,711,496 | +0.04(+1.87%) |