Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.444 | 6.611 | 6.175 | 6.220 | 8,962,375 | -0.19(-2.95%) |
Apr 28, 2022 | 6.193 | 6.471 | 6.004 | 6.408 | 11,089,914 | +0.31(+5.01%) |
Apr 27, 2022 | 6.040 | 6.166 | 5.880 | 6.103 | 14,225,307 | +0.13(+2.11%) |
Apr 26, 2022 | 6.076 | 6.166 | 5.899 | 5.977 | 9,984,257 | -0.04(-0.75%) |
Apr 25, 2022 | 6.067 | 6.071 | 5.689 | 6.022 | 16,005,773 | -0.29(-4.56%) |
Apr 22, 2022 | 6.624 | 6.687 | 6.278 | 6.309 | 8,256,739 | -0.40(-5.90%) |
Apr 21, 2022 | 7.127 | 7.172 | 6.642 | 6.705 | 9,986,546 | -0.34(-4.85%) |
Apr 20, 2022 | 6.984 | 7.100 | 6.876 | 7.046 | 7,428,059 | +0.16(+2.35%) |
Apr 19, 2022 | 7.011 | 7.090 | 6.790 | 6.885 | 8,655,523 | -0.22(-3.16%) |
Apr 18, 2022 | 6.840 | 7.163 | 6.804 | 7.109 | 10,914,502 | +0.38(+5.61%) |
Apr 14, 2022 | 6.615 | 6.795 | 6.561 | 6.732 | 7,009,176 | +0.08(+1.22%) |
Apr 13, 2022 | 6.480 | 6.691 | 6.404 | 6.651 | 6,956,363 | +0.25(+3.93%) |
Apr 12, 2022 | 6.435 | 6.611 | 6.372 | 6.399 | 7,220,307 | +0.11(+1.71%) |
Apr 11, 2022 | 6.408 | 6.417 | 6.238 | 6.292 | 8,500,341 | -0.27(-4.11%) |
Apr 08, 2022 | 6.256 | 6.588 | 6.247 | 6.561 | 10,337,854 | +0.30(+4.73%) |
Apr 07, 2022 | 6.166 | 6.363 | 6.094 | 6.265 | 7,905,548 | +0.12(+1.90%) |
Apr 06, 2022 | 6.525 | 6.579 | 6.123 | 6.148 | 9,343,176 | -0.30(-4.60%) |
Apr 05, 2022 | 6.921 | 6.957 | 6.444 | 6.444 | 9,954,072 | -0.41(-6.03%) |
Apr 04, 2022 | 6.741 | 6.867 | 6.616 | 6.858 | 13,854,018 | +0.23(+3.53%) |
Apr 01, 2022 | 6.543 | 6.687 | 6.507 | 6.624 | 9,286,941 | +0.11(+1.66%) |
Mar 31, 2022 | 6.534 | 6.763 | 6.516 | 6.516 | 8,392,303 | -0.13(-1.89%) |
Mar 30, 2022 | 6.822 | 6.921 | 6.575 | 6.642 | 11,654,181 | -0.06(-0.94%) |
Mar 29, 2022 | 6.507 | 6.718 | 6.390 | 6.705 | 12,481,754 | -0.02(-0.27%) |
Mar 28, 2022 | 6.831 | 6.849 | 6.638 | 6.723 | 9,865,285 | -0.34(-4.83%) |
Mar 25, 2022 | 6.714 | 7.073 | 6.660 | 7.064 | 9,340,393 | +0.31(+4.66%) |
Mar 24, 2022 | 6.741 | 6.858 | 6.642 | 6.750 | 9,475,229 | +0.03(+0.40%) |
Mar 23, 2022 | 6.741 | 6.858 | 6.687 | 6.723 | 10,673,042 | +0.13(+1.91%) |
Mar 22, 2022 | 6.570 | 6.620 | 6.381 | 6.597 | 12,345,239 | +0.04(+0.69%) |
Mar 21, 2022 | 6.399 | 6.561 | 6.354 | 6.552 | 8,426,443 | +0.29(+4.59%) |
Mar 18, 2022 | 6.292 | 6.354 | 6.215 | 6.265 | 7,513,709 | -0.04(-0.57%) |
Mar 17, 2022 | 6.202 | 6.327 | 6.184 | 6.300 | 8,844,766 | +0.27(+4.47%) |
Mar 16, 2022 | 6.013 | 6.076 | 5.845 | 6.031 | 9,093,384 | +0.11(+1.82%) |
Mar 15, 2022 | 5.510 | 6.004 | 5.510 | 5.923 | 12,731,405 | -0.04(-0.75%) |
Mar 14, 2022 | 6.327 | 6.354 | 5.869 | 5.968 | 10,797,658 | -0.47(-7.33%) |
Mar 11, 2022 | 6.556 | 6.618 | 6.435 | 6.440 | 9,449,038 | -0.12(-1.77%) |
Mar 10, 2022 | 6.529 | 6.556 | 8,440,229 | +0.09(+1.38%) | ||
Mar 09, 2022 | 6.493 | 6.609 | 6.310 | 6.467 | 14,185,076 | -0.25(-3.72%) |
Mar 08, 2022 | 6.931 | 7.003 | 6.493 | 6.717 | 18,827,796 | -0.07(-1.05%) |
Mar 07, 2022 | 6.833 | 6.962 | 6.654 | 6.788 | 14,458,032 | +0.11(+1.60%) |
Mar 04, 2022 | 6.529 | 6.699 | 6.458 | 6.681 | 9,304,531 | +0.18(+2.75%) |
Mar 03, 2022 | 6.743 | 6.743 | 6.404 | 6.502 | 12,571,057 | -0.18(-2.67%) |
Mar 02, 2022 | 6.735 | 6.832 | 6.592 | 6.681 | 11,820,442 | +0.14(+2.19%) |
Mar 01, 2022 | 6.511 | 6.743 | 6.386 | 6.538 | 13,865,991 | +0.12(+1.81%) |
Feb 28, 2022 | 6.199 | 6.458 | 6.154 | 6.422 | 11,938,919 | +0.25(+4.05%) |
Feb 25, 2022 | 5.779 | 6.172 | 5.895 | 6.172 | 8,525,012 | +0.39(+6.80%) |
Feb 24, 2022 | 5.940 | 5.951 | 5.591 | 5.779 | 8,674,363 | -0.03(-0.46%) |
Feb 23, 2022 | 5.806 | 5.958 | 5.757 | 5.806 | 8,843,423 | +0.09(+1.56%) |
Feb 22, 2022 | 5.984 | 6.002 | 5.648 | 5.716 | 8,986,070 | -0.04(-0.78%) |
Feb 18, 2022 | 5.761 | 0 | -0.26(-4.30%) | |||
Feb 17, 2022 | 5.966 | 6.135 | 5.931 | 6.020 | 8,293,078 | +0.04(+0.60%) |
Feb 16, 2022 | 6.029 | 6.243 | 5.922 | 5.984 | 8,656,852 | +0.06(+1.06%) |
Feb 15, 2022 | 5.672 | 5.949 | 5.600 | 5.922 | 7,282,226 | +0.04(+0.76%) |
Feb 14, 2022 | 5.966 | 6.002 | 5.832 | 5.877 | 9,295,086 | -0.11(-1.79%) |
Feb 11, 2022 | 5.868 | 6.096 | 5.846 | 5.984 | 9,886,589 | +0.19(+3.24%) |
Feb 10, 2022 | 5.707 | 6.002 | 5.681 | 5.797 | 7,675,952 | +0.03(+0.46%) |
Feb 09, 2022 | 5.547 | 5.792 | 5.511 | 5.770 | 6,726,222 | +0.26(+4.70%) |
Feb 08, 2022 | 5.806 | 5.806 | 5.466 | 5.511 | 8,864,941 | -0.35(-5.95%) |
Feb 07, 2022 | 5.904 | 5.975 | 5.761 | 5.859 | 6,925,942 | -0.05(-0.91%) |
Feb 04, 2022 | 6.020 | 6.234 | 5.877 | 5.913 | 11,015,595 | -0.04(-0.60%) |
Feb 03, 2022 | 5.926 | 6.010 | 5.815 | 5.949 | 6,657,393 | -0.04(-0.75%) |
Feb 02, 2022 | 5.993 | 6.100 | 5.877 | 5.993 | 4,999,887 | +0.00(+0.00%) |
Feb 01, 2022 | 5.716 | 6.020 | 5.681 | 5.993 | 6,590,527 | +0.24(+4.19%) |
Jan 31, 2022 | 5.770 | 5.801 | 5.752 | 4,379,876 | +0.04(+0.63%) | |
Jan 28, 2022 | 5.730 | 5.810 | 5.599 | 5.716 | 5,579,235 | +0.01(+0.16%) |
Jan 27, 2022 | 5.895 | 5.966 | 5.573 | 5.707 | 7,822,952 | -0.05(-0.93%) |
Jan 26, 2022 | 5.949 | 5.998 | 5.681 | 5.761 | 7,043,875 | -0.04(-0.62%) |
Jan 25, 2022 | 5.431 | 5.815 | 5.350 | 5.797 | 9,426,146 | +0.33(+6.05%) |
Jan 24, 2022 | 5.207 | 5.502 | 5.091 | 5.466 | 10,952,580 | +0.02(+0.33%) |
Jan 21, 2022 | 5.556 | 5.633 | 5.350 | 5.448 | 9,289,334 | -0.25(-4.39%) |
Jan 20, 2022 | 5.779 | 5.966 | 5.690 | 5.698 | 6,146,836 | -0.13(-2.15%) |
Jan 19, 2022 | 5.940 | 5.940 | 5.743 | 5.824 | 5,489,729 | +0.00(+0.00%) |
Jan 18, 2022 | 6.065 | 6.117 | 5.743 | 5.824 | 6,241,382 | -0.10(-1.66%) |
Jan 14, 2022 | 5.922 | 0 | +0.18(+3.11%) | |||
Jan 13, 2022 | 6.020 | 6.060 | 5.725 | 5.743 | 7,916,947 | -0.29(-4.88%) |
Jan 12, 2022 | 5.913 | 6.056 | 5.859 | 6.038 | 7,493,837 | +0.30(+5.30%) |
Jan 11, 2022 | 5.609 | 5.866 | 5.609 | 5.734 | 13,126,240 | +0.22(+4.05%) |
Jan 10, 2022 | 5.439 | 5.579 | 5.431 | 5.511 | 9,095,559 | +0.05(+0.98%) |
Jan 07, 2022 | 5.413 | 5.525 | 5.279 | 5.457 | 7,759,957 | +0.10(+1.83%) |
Jan 06, 2022 | 5.457 | 5.497 | 5.243 | 5.359 | 9,039,184 | +0.14(+2.74%) |
Jan 05, 2022 | 5.207 | 5.538 | 5.149 | 5.216 | 23,112,372 | +0.15(+3.00%) |
Jan 04, 2022 | 5.046 | 5.145 | 4.966 | 5.064 | 6,653,491 | +0.03(+0.53%) |
Jan 03, 2022 | 4.796 | 5.154 | 4.796 | 5.038 | 5,406,477 | +0.27(+5.62%) |
Dec 31, 2021 | 4.645 | 4.804 | 4.636 | 4.770 | 3,438,984 | +0.11(+2.30%) |
Dec 30, 2021 | 4.662 | 4.741 | 4.645 | 4.662 | 3,600,331 | +0.02(+0.38%) |
Dec 29, 2021 | 4.591 | 4.738 | 4.534 | 4.645 | 8,401,490 | -0.16(-3.35%) |
Dec 28, 2021 | 4.653 | 4.984 | 4.645 | 4.805 | 6,901,820 | +0.16(+3.46%) |
Dec 27, 2021 | 4.287 | 4.645 | 4.260 | 4.645 | 3,595,721 | +0.38(+8.79%) |
Dec 23, 2021 | 4.278 | 4.323 | 4.229 | 4.269 | 4,677,972 | +0.02(+0.42%) |
Dec 22, 2021 | 4.126 | 4.323 | 4.064 | 4.252 | 8,358,889 | +0.11(+2.59%) |
Dec 21, 2021 | 4.037 | 4.153 | 4.001 | 4.144 | 7,093,183 | +0.22(+5.69%) |
Dec 20, 2021 | 3.751 | 3.948 | 3.671 | 3.921 | 13,423,765 | -0.03(-0.68%) |
Dec 17, 2021 | 4.091 | 4.135 | 3.921 | 3.948 | 10,932,864 | -0.25(-5.96%) |
Dec 16, 2021 | 4.243 | 4.399 | 4.149 | 4.198 | 15,877,897 | +0.00(+0.00%) |
Dec 15, 2021 | 4.153 | 4.216 | 3.984 | 4.198 | 10,906,461 | -0.01(-0.21%) |
Dec 14, 2021 | 4.377 | 4.403 | 4.189 | 4.207 | 11,293,917 | -0.26(-5.80%) |
Dec 13, 2021 | 4.635 | 4.670 | 4.457 | 4.466 | 5,628,755 | -0.23(-4.91%) |
Dec 10, 2021 | 4.786 | 4.810 | 4.599 | 4.697 | 5,011,713 | +0.00(+0.00%) |
Dec 09, 2021 | 4.635 | 4.732 | 4.599 | 4.697 | 5,075,968 | -0.02(-0.38%) |
Dec 08, 2021 | 4.750 | 4.821 | 4.688 | 4.714 | 7,152,494 | +0.00(+0.00%) |
Dec 07, 2021 | 4.421 | 4.741 | 4.386 | 4.714 | 9,754,370 | +0.44(+10.17%) |
Dec 06, 2021 | 4.111 | 4.350 | 4.042 | 4.279 | 8,890,874 | +0.36(+9.05%) |
Dec 03, 2021 | 3.960 | 4.075 | 3.855 | 3.924 | 6,201,185 | +0.04(+0.91%) |
Dec 02, 2021 | 3.738 | 3.924 | 3.605 | 3.889 | 5,264,842 | +0.11(+2.82%) |
Dec 01, 2021 | 3.960 | 4.000 | 3.764 | 3.782 | 5,756,303 | -0.04(-1.16%) |
Nov 30, 2021 | 3.871 | 3.960 | 3.711 | 3.827 | 9,696,666 | -0.15(-3.79%) |
Nov 29, 2021 | 4.173 | 4.173 | 3.960 | 3.978 | 3,057,806 | +0.01(+0.22%) |
Nov 26, 2021 | 3.951 | 3.978 | 3.827 | 3.969 | 4,215,475 | -0.37(-8.59%) |
Nov 24, 2021 | 4.262 | 4.386 | 4.235 | 4.342 | 3,773,572 | +0.04(+0.82%) |
Nov 23, 2021 | 4.120 | 4.315 | 4.102 | 4.306 | 7,640,197 | +0.27(+6.59%) |
Nov 22, 2021 | 3.880 | 4.093 | 3.818 | 4.040 | 3,875,510 | +0.14(+3.64%) |
Nov 19, 2021 | 4.004 | 4.004 | 3.809 | 3.898 | 8,450,156 | -0.22(-5.39%) |
Nov 18, 2021 | 4.057 | 4.146 | 4.111 | 4.120 | 3,371,382 | +0.05(+1.31%) |
Nov 17, 2021 | 4.111 | 4.239 | 4.066 | 4.066 | 2,858,894 | -0.09(-2.14%) |
Nov 16, 2021 | 4.173 | 4.200 | 4.102 | 4.155 | 2,055,553 | -0.01(-0.21%) |
Nov 15, 2021 | 4.120 | 4.186 | 4.031 | 4.164 | 3,126,651 | +0.00(+0.00%) |
Nov 12, 2021 | 4.084 | 4.262 | 4.053 | 4.164 | 3,345,477 | +0.04(+0.86%) |
Nov 11, 2021 | 4.191 | 4.217 | 4.115 | 4.128 | 2,379,114 | -0.04(-0.85%) |
Nov 10, 2021 | 4.315 | 4.164 | 3,857,673 | -0.18(-4.09%) | ||
Nov 09, 2021 | 4.279 | 4.350 | 4.182 | 4.342 | 3,863,785 | +0.05(+1.24%) |
Nov 08, 2021 | 4.315 | 4.377 | 4.279 | 4.288 | 3,982,664 | -0.03(-0.62%) |
Nov 05, 2021 | 4.333 | 4.342 | 4.173 | 4.315 | 3,840,961 | +0.05(+1.25%) |
Nov 04, 2021 | 4.439 | 4.439 | 4.222 | 4.262 | 4,811,246 | -0.06(-1.44%) |
Nov 03, 2021 | 4.315 | 4.377 | 4.257 | 4.324 | 3,222,047 | -0.08(-1.81%) |
Nov 02, 2021 | 4.475 | 4.493 | 4.373 | 4.404 | 2,568,547 | -0.12(-2.75%) |
Nov 01, 2021 | 4.501 | 4.541 | 4.466 | 4.528 | 3,743,661 | +0.06(+1.39%) |
Oct 29, 2021 | 4.475 | 4.484 | 4.350 | 4.466 | 4,725,735 | +0.00(+0.00%) |
Oct 28, 2021 | 4.324 | 4.492 | 4.146 | 4.466 | 6,510,524 | +0.11(+2.44%) |
Oct 27, 2021 | 4.430 | 4.515 | 4.315 | 4.359 | 4,705,272 | -0.12(-2.77%) |
Oct 26, 2021 | 4.537 | 4.484 | 2,492,652 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.572 | 4.652 | 4.475 | 4.493 | 4,740,048 | +0.02(+0.40%) |
Oct 22, 2021 | 4.421 | 4.493 | 4.390 | 4.475 | 3,557,668 | +0.08(+1.82%) |
Oct 21, 2021 | 4.448 | 4.510 | 4.355 | 4.395 | 3,793,816 | -0.13(-2.94%) |
Oct 20, 2021 | 4.359 | 4.572 | 4.299 | 4.528 | 3,360,235 | +0.12(+2.82%) |
Oct 19, 2021 | 4.448 | 4.488 | 4.327 | 4.404 | 2,951,030 | +0.00(+0.00%) |
Oct 18, 2021 | 4.572 | 4.599 | 4.368 | 4.404 | 4,941,748 | -0.10(-2.17%) |
Oct 15, 2021 | 4.617 | 4.652 | 4.475 | 4.501 | 4,936,597 | -0.04(-0.98%) |
Oct 14, 2021 | 4.439 | 4.572 | 4.379 | 4.546 | 5,024,849 | +0.20(+4.70%) |
Oct 13, 2021 | 4.359 | 4.395 | 4.257 | 4.342 | 4,663,766 | -0.08(-1.81%) |
Oct 12, 2021 | 4.635 | 4.635 | 4.386 | 4.421 | 6,038,462 | -0.21(-4.60%) |
Oct 11, 2021 | 4.759 | 4.865 | 4.635 | 4.635 | 5,278,628 | +0.06(+1.36%) |
Oct 08, 2021 | 4.564 | 4.617 | 4.537 | 4.572 | 5,922,236 | +0.11(+2.39%) |
Oct 07, 2021 | 4.306 | 4.475 | 4.200 | 4.466 | 4,652,460 | +0.16(+3.71%) |
Oct 06, 2021 | 4.333 | 4.385 | 4.253 | 4.306 | 4,279,040 | -0.15(-3.39%) |
Oct 05, 2021 | 4.493 | 4.519 | 4.368 | 4.457 | 5,904,903 | +0.12(+2.66%) |
Oct 04, 2021 | 4.342 | 4.519 | 4.324 | 4.342 | 6,113,682 | +0.13(+3.16%) |
Oct 01, 2021 | 4.102 | 4.306 | 4.093 | 4.208 | 4,976,805 | +0.12(+2.82%) |
Sep 30, 2021 | 4.004 | 4.177 | 3.942 | 4.093 | 4,833,368 | +0.05(+1.32%) |
Sep 29, 2021 | 3.986 | 4.146 | 3.938 | 4.040 | 3,906,330 | +0.03(+0.66%) |
Sep 28, 2021 | 4.191 | 4.204 | 3.911 | 4.013 | 6,337,457 | -0.12(-2.80%) |
Sep 27, 2021 | 3.871 | 4.164 | 3.871 | 4.128 | 5,443,540 | +0.37(+9.93%) |
Sep 24, 2021 | 3.605 | 3.791 | 3.569 | 3.756 | 3,194,920 | +0.12(+3.42%) |
Sep 23, 2021 | 3.525 | 3.640 | 3.516 | 3.631 | 3,825,268 | +0.14(+4.07%) |
Sep 22, 2021 | 3.480 | 3.605 | 3.463 | 3.489 | 4,232,980 | +0.13(+3.97%) |
Sep 21, 2021 | 3.409 | 3.436 | 3.281 | 3.356 | 2,381,411 | +0.04(+1.34%) |
Sep 20, 2021 | 3.267 | 3.392 | 3.250 | 3.312 | 3,564,147 | -0.15(-4.36%) |
Sep 17, 2021 | 3.507 | 3.551 | 3.418 | 3.463 | 4,158,513 | -0.10(-2.74%) |
Sep 16, 2021 | 3.729 | 3.756 | 3.538 | 3.560 | 6,756,382 | -0.20(-5.42%) |
Sep 15, 2021 | 3.605 | 3.791 | 3.596 | 3.764 | 4,967,163 | +0.25(+7.07%) |
Sep 14, 2021 | 3.551 | 3.587 | 3.449 | 3.516 | 5,237,432 | +0.07(+2.13%) |
Sep 13, 2021 | 3.105 | 3.487 | 3.105 | 3.443 | 5,753,769 | +0.43(+14.12%) |
Sep 10, 2021 | 3.114 | 3.141 | 3.003 | 3.017 | 1,832,386 | -0.02(-0.58%) |
Sep 09, 2021 | 3.008 | 3.088 | 2.955 | 3.034 | 1,828,686 | +0.00(+0.00%) |
Sep 08, 2021 | 3.150 | 3.168 | 3.017 | 3.034 | 1,648,024 | -0.09(-2.84%) |
Sep 07, 2021 | 3.159 | 3.203 | 3.105 | 3.123 | 1,592,958 | -0.07(-2.22%) |
Sep 03, 2021 | 3.283 | 3.283 | 3.185 | 3.194 | 2,649,020 | -0.06(-1.91%) |
Sep 02, 2021 | 3.185 | 3.287 | 3.150 | 3.256 | 2,486,687 | +0.13(+4.26%) |
Sep 01, 2021 | 3.159 | 3.190 | 3.110 | 3.123 | 2,058,715 | -0.06(-1.95%) |
Aug 31, 2021 | 3.132 | 3.217 | 3.114 | 3.185 | 2,122,260 | +0.02(+0.56%) |
Aug 30, 2021 | 3.176 | 3.221 | 3.150 | 3.168 | 2,478,491 | -0.01(-0.28%) |
Aug 27, 2021 | 3.105 | 3.212 | 3.105 | 3.176 | 2,919,067 | +0.15(+4.99%) |
Aug 26, 2021 | 3.043 | 3.083 | 2.999 | 3.026 | 2,444,136 | -0.05(-1.73%) |
Aug 25, 2021 | 3.043 | 3.119 | 2.981 | 3.079 | 2,542,461 | +0.05(+1.76%) |
Aug 24, 2021 | 2.972 | 3.043 | 2.946 | 3.026 | 2,652,902 | +0.12(+3.96%) |
Aug 23, 2021 | 2.804 | 2.910 | 2.795 | 2.910 | 2,809,877 | +0.24(+8.97%) |
Aug 20, 2021 | 2.555 | 2.688 | 2.440 | 2.671 | 3,829,846 | +0.03(+1.01%) |
Aug 19, 2021 | 2.688 | 2.688 | 2.582 | 2.644 | 4,880,650 | -0.12(-4.49%) |
Aug 18, 2021 | 2.901 | 2.920 | 2.768 | 2.768 | 3,690,329 | -0.12(-4.00%) |
Aug 17, 2021 | 2.964 | 3.008 | 2.875 | 2.884 | 3,245,197 | -0.09(-2.99%) |
Aug 16, 2021 | 3.017 | 3.026 | 2.919 | 2.972 | 2,667,321 | -0.12(-4.01%) |
Aug 13, 2021 | 3.194 | 3.194 | 3.097 | 3.097 | 1,618,442 | -0.09(-2.79%) |
Aug 12, 2021 | 3.194 | 3.256 | 3.141 | 3.185 | 1,601,235 | -0.04(-1.10%) |
Aug 11, 2021 | 3.168 | 3.234 | 3.132 | 3.221 | 1,892,980 | +0.00(+0.00%) |
Aug 10, 2021 | 3.061 | 3.230 | 3.061 | 3.221 | 2,309,456 | +0.18(+5.83%) |
Aug 09, 2021 | 3.105 | 3.105 | 2.974 | 3.043 | 3,146,016 | -0.15(-4.72%) |
Aug 06, 2021 | 3.256 | 3.281 | 3.168 | 3.194 | 2,354,271 | -0.02(-0.55%) |
Aug 05, 2021 | 3.168 | 3.283 | 3.168 | 3.212 | 3,275,115 | +0.07(+2.26%) |
Aug 04, 2021 | 3.327 | 3.336 | 3.123 | 3.141 | 5,436,290 | -0.26(-7.57%) |
Aug 03, 2021 | 3.212 | 3.449 | 3.123 | 3.398 | 7,410,262 | +0.22(+6.98%) |
Aug 02, 2021 | 3.256 | 3.398 | 3.159 | 3.176 | 6,896,342 | -0.08(-2.45%) |
Jul 30, 2021 | 3.176 | 3.256 | 3.101 | 3.256 | 3,512,587 | +0.06(+1.94%) |
Jul 29, 2021 | 3.150 | 3.256 | 3.105 | 3.194 | 3,092,089 | +0.13(+4.35%) |
Jul 28, 2021 | 3.017 | 3.123 | 2.946 | 3.061 | 4,804,340 | +0.06(+2.07%) |
Jul 27, 2021 | 3.114 | 3.114 | 2.946 | 2.999 | 2,829,988 | -0.12(-3.98%) |
Jul 26, 2021 | 3.017 | 3.168 | 2.999 | 3.123 | 3,572,634 | +0.12(+3.83%) |
Jul 23, 2021 | 3.034 | 3.036 | 2.928 | 3.008 | 2,818,753 | +0.01(+0.30%) |
Jul 22, 2021 | 3.061 | 3.079 | 2.941 | 2.999 | 3,400,554 | -0.02(-0.59%) |
Jul 21, 2021 | 2.937 | 3.070 | 2.937 | 3.017 | 5,658,615 | +0.14(+4.94%) |
Jul 20, 2021 | 2.822 | 2.928 | 2.764 | 2.875 | 5,563,578 | +0.05(+1.89%) |
Jul 19, 2021 | 2.724 | 2.861 | 2.706 | 2.822 | 7,298,123 | -0.18(-5.92%) |
Jul 16, 2021 | 3.203 | 3.239 | 2.999 | 2.999 | 4,517,792 | -0.17(-5.32%) |
Jul 15, 2021 | 3.247 | 3.310 | 3.132 | 3.168 | 4,874,896 | -0.12(-3.77%) |
Jul 14, 2021 | 3.514 | 3.567 | 3.278 | 3.292 | 4,634,263 | -0.18(-5.11%) |
Jul 13, 2021 | 3.469 | 3.522 | 3.381 | 3.469 | 3,765,018 | -0.01(-0.26%) |
Jul 12, 2021 | 3.514 | 3.576 | 3.425 | 3.478 | 2,950,824 | -0.07(-2.00%) |
Jul 09, 2021 | 3.602 | 3.611 | 3.460 | 3.549 | 4,199,604 | +0.04(+1.01%) |
Jul 08, 2021 | 3.452 | 3.585 | 3.354 | 3.514 | 6,285,204 | -0.05(-1.49%) |
Jul 07, 2021 | 3.762 | 3.815 | 3.558 | 3.567 | 5,002,730 | -0.18(-4.74%) |
Jul 06, 2021 | 3.975 | 3.975 | 3.656 | 3.744 | 6,918,481 | -0.21(-5.38%) |
Jul 02, 2021 | 4.081 | 4.090 | 3.926 | 3.957 | 3,501,287 | -0.17(-4.09%) |
Jul 01, 2021 | 4.170 | 4.237 | 4.099 | 4.126 | 2,383,740 | +0.11(+2.65%) |
Jun 30, 2021 | 3.993 | 4.055 | 3.966 | 4.019 | 2,583,744 | +0.07(+1.80%) |
Jun 29, 2021 | 4.019 | 4.055 | 3.948 | 3.948 | 3,343,461 | -0.02(-0.45%) |
Jun 28, 2021 | 4.108 | 4.126 | 3.948 | 3.966 | 5,579,047 | -0.18(-4.28%) |
Jun 25, 2021 | 4.135 | 4.170 | 4.073 | 4.144 | 2,621,199 | +0.02(+0.43%) |
Jun 24, 2021 | 4.108 | 4.126 | 4.037 | 4.126 | 3,683,277 | +0.02(+0.43%) |
Jun 23, 2021 | 4.108 | 4.215 | 4.077 | 4.108 | 4,153,841 | +0.07(+1.76%) |
Jun 22, 2021 | 4.037 | 4.046 | 3.931 | 4.037 | 3,333,030 | -0.04(-0.87%) |
Jun 21, 2021 | 3.780 | 4.090 | 3.753 | 4.073 | 4,857,110 | +0.34(+9.03%) |
Jun 18, 2021 | 3.709 | 3.851 | 3.664 | 3.735 | 6,914,005 | -0.07(-1.86%) |
Jun 17, 2021 | 4.037 | 4.046 | 3.727 | 3.806 | 7,649,679 | -0.28(-6.74%) |
Jun 16, 2021 | 4.170 | 4.170 | 4.024 | 4.081 | 5,406,117 | -0.09(-2.13%) |
Jun 15, 2021 | 4.152 | 4.215 | 4.108 | 4.170 | 5,320,241 | +0.09(+2.17%) |
Jun 14, 2021 | 4.232 | 4.259 | 4.073 | 4.081 | 10,751,347 | -0.06(-1.45%) |
Jun 11, 2021 | 4.124 | 4.168 | 4.079 | 4.141 | 3,481,007 | +0.05(+1.30%) |
Jun 10, 2021 | 4.124 | 4.203 | 4.044 | 4.088 | 6,584,677 | +0.04(+1.10%) |
Jun 09, 2021 | 4.159 | 4.186 | 4.017 | 4.044 | 3,709,914 | -0.07(-1.72%) |
Jun 08, 2021 | 4.168 | 4.168 | 3.995 | 4.115 | 4,366,978 | -0.04(-0.85%) |
Jun 07, 2021 | 4.274 | 4.305 | 4.133 | 4.150 | 4,118,551 | -0.11(-2.50%) |
Jun 04, 2021 | 4.248 | 4.305 | 4.195 | 4.257 | 3,278,282 | +0.08(+1.91%) |
Jun 03, 2021 | 4.212 | 4.266 | 4.159 | 4.177 | 3,305,516 | -0.04(-1.05%) |
Jun 02, 2021 | 3.991 | 4.292 | 3.982 | 4.221 | 8,579,417 | +0.26(+6.49%) |
Jun 01, 2021 | 3.822 | 3.986 | 3.804 | 3.964 | 8,648,150 | +0.34(+9.29%) |
May 28, 2021 | 3.592 | 3.636 | 3.556 | 3.627 | 3,103,862 | +0.04(+1.24%) |
May 27, 2021 | 3.476 | 3.583 | 3.472 | 3.583 | 3,729,844 | +0.11(+3.06%) |
May 26, 2021 | 3.388 | 3.476 | 3.379 | 3.476 | 3,362,592 | +0.09(+2.62%) |
May 25, 2021 | 3.512 | 3.587 | 3.388 | 3.388 | 4,431,165 | -0.17(-4.74%) |
May 24, 2021 | 3.565 | 3.565 | 3.445 | 3.556 | 2,116,036 | +0.04(+1.01%) |
May 21, 2021 | 3.538 | 3.587 | 3.503 | 3.521 | 3,187,377 | +0.04(+1.28%) |
May 20, 2021 | 3.574 | 3.583 | 3.441 | 3.476 | 4,335,100 | -0.10(-2.73%) |
May 19, 2021 | 3.574 | 3.636 | 3.516 | 3.574 | 5,970,265 | -0.10(-2.66%) |
May 18, 2021 | 3.707 | 3.756 | 3.640 | 3.671 | 5,407,121 | -0.04(-1.19%) |
May 17, 2021 | 3.556 | 3.720 | 3.556 | 3.716 | 7,811,444 | +0.15(+4.23%) |
May 14, 2021 | 3.521 | 3.592 | 3.512 | 3.565 | 4,722,760 | +0.12(+3.61%) |
May 13, 2021 | 3.636 | 3.654 | 3.379 | 3.441 | 7,673,608 | -0.25(-6.73%) |
May 12, 2021 | 3.787 | 3.946 | 3.665 | 3.689 | 7,169,329 | -0.03(-0.72%) |
May 11, 2021 | 3.751 | 3.776 | 3.645 | 3.716 | 8,009,855 | -0.12(-3.01%) |
May 10, 2021 | 3.920 | 3.999 | 3.822 | 3.831 | 4,718,763 | -0.04(-0.92%) |
May 07, 2021 | 3.733 | 3.884 | 3.707 | 3.866 | 4,729,751 | +0.09(+2.35%) |
May 06, 2021 | 3.778 | 3.804 | 3.627 | 3.778 | 3,648,987 | +0.02(+0.47%) |
May 05, 2021 | 3.711 | 3.858 | 3.662 | 3.760 | 3,841,853 | +0.13(+3.67%) |
May 04, 2021 | 3.671 | 3.698 | 3.538 | 3.627 | 4,032,730 | -0.01(-0.24%) |