Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.845 | 4.983 | 4.660 | 4.706 | 4,198,779 | -0.12(-2.46%) |
Apr 28, 2022 | 4.746 | 4.909 | 4.489 | 4.825 | 3,291,118 | +0.13(+2.74%) |
Apr 27, 2022 | 4.647 | 4.746 | 4.528 | 4.696 | 3,344,053 | +0.07(+1.50%) |
Apr 26, 2022 | 4.736 | 4.864 | 4.548 | 4.627 | 3,658,562 | -0.05(-1.06%) |
Apr 25, 2022 | 4.696 | 4.726 | 4.311 | 4.677 | 8,299,329 | -0.23(-4.64%) |
Apr 22, 2022 | 4.934 | 5.260 | 4.797 | 4.904 | 5,390,980 | -0.10(-1.98%) |
Apr 21, 2022 | 5.339 | 5.468 | 4.914 | 5.003 | 6,753,586 | -0.29(-5.42%) |
Apr 20, 2022 | 5.102 | 5.314 | 5.036 | 5.290 | 4,453,234 | +0.22(+4.29%) |
Apr 19, 2022 | 4.766 | 5.122 | 4.672 | 5.072 | 6,072,121 | +0.24(+4.91%) |
Apr 18, 2022 | 4.439 | 4.874 | 4.390 | 4.835 | 6,178,059 | +0.48(+11.14%) |
Apr 14, 2022 | 4.212 | 4.360 | 4.192 | 4.350 | 2,010,270 | +0.12(+2.80%) |
Apr 13, 2022 | 4.222 | 4.301 | 4.123 | 4.232 | 2,183,672 | +0.09(+2.15%) |
Apr 12, 2022 | 4.202 | 4.360 | 4.123 | 4.143 | 3,448,515 | +0.02(+0.48%) |
Apr 11, 2022 | 4.172 | 4.182 | 3.999 | 4.123 | 3,241,604 | -0.11(-2.57%) |
Apr 08, 2022 | 4.172 | 4.301 | 4.172 | 4.232 | 2,033,171 | +0.05(+1.18%) |
Apr 07, 2022 | 4.212 | 4.281 | 4.029 | 4.182 | 2,326,438 | +0.06(+1.44%) |
Apr 06, 2022 | 4.410 | 4.439 | 4.123 | 4.123 | 3,878,885 | -0.24(-5.44%) |
Apr 05, 2022 | 4.528 | 4.568 | 4.331 | 4.360 | 4,622,832 | -0.10(-2.22%) |
Apr 04, 2022 | 4.212 | 4.459 | 4.202 | 4.459 | 5,091,052 | +0.29(+6.87%) |
Apr 01, 2022 | 3.797 | 4.192 | 3.797 | 4.172 | 6,946,904 | +0.40(+10.47%) |
Mar 31, 2022 | 3.836 | 3.975 | 3.757 | 3.777 | 3,495,631 | -0.15(-3.78%) |
Mar 30, 2022 | 4.014 | 4.123 | 3.915 | 3.925 | 4,443,702 | -0.03(-0.75%) |
Mar 29, 2022 | 3.866 | 3.985 | 3.767 | 3.955 | 4,598,948 | -0.02(-0.50%) |
Mar 28, 2022 | 4.232 | 4.242 | 3.925 | 3.975 | 7,284,847 | -0.39(-8.84%) |
Mar 25, 2022 | 4.123 | 4.420 | 4.108 | 4.360 | 4,855,122 | +0.17(+4.01%) |
Mar 24, 2022 | 4.202 | 4.271 | 4.064 | 4.192 | 4,547,627 | -0.05(-1.17%) |
Mar 23, 2022 | 4.331 | 4.459 | 4.192 | 4.242 | 4,470,328 | -0.03(-0.69%) |
Mar 22, 2022 | 4.380 | 4.380 | 4.083 | 4.271 | 5,518,004 | -0.10(-2.26%) |
Mar 21, 2022 | 4.429 | 4.509 | 4.311 | 4.370 | 4,929,270 | +0.00(+0.00%) |
Mar 18, 2022 | 4.439 | 4.451 | 4.281 | 4.370 | 11,839,070 | -0.06(-1.34%) |
Mar 17, 2022 | 4.360 | 4.578 | 4.321 | 4.429 | 4,532,678 | +0.22(+5.16%) |
Mar 16, 2022 | 4.261 | 4.360 | 4.103 | 4.212 | 5,140,569 | -0.07(-1.62%) |
Mar 15, 2022 | 4.252 | 4.439 | 4.163 | 4.281 | 5,667,962 | -0.23(-5.04%) |
Mar 14, 2022 | 4.776 | 4.795 | 4.449 | 4.509 | 5,491,227 | -0.46(-9.34%) |
Mar 11, 2022 | 4.914 | 5.092 | 4.810 | 4.973 | 5,519,805 | -0.04(-0.79%) |
Mar 10, 2022 | 5.339 | 5.389 | 4.941 | 5.013 | 8,321,582 | -0.28(-5.23%) |
Mar 09, 2022 | 5.636 | 5.636 | 4.983 | 5.290 | 9,209,500 | -0.55(-9.48%) |
Mar 08, 2022 | 6.427 | 6.427 | 5.497 | 5.843 | 11,977,612 | -0.31(-4.98%) |
Mar 07, 2022 | 5.932 | 6.605 | 5.819 | 6.150 | 17,552,460 | +0.44(+7.61%) |
Mar 04, 2022 | 5.211 | 5.764 | 5.201 | 5.715 | 8,566,380 | +0.56(+10.94%) |
Mar 03, 2022 | 5.339 | 5.379 | 5.038 | 5.151 | 5,348,897 | -0.21(-3.87%) |
Mar 02, 2022 | 5.191 | 5.379 | 5.094 | 5.359 | 5,538,602 | +0.31(+6.07%) |
Mar 01, 2022 | 4.884 | 5.211 | 4.835 | 5.052 | 7,111,518 | +0.25(+5.14%) |
Feb 28, 2022 | 4.588 | 4.805 | 4.588 | 4.805 | 4,830,372 | +0.24(+5.19%) |
Feb 25, 2022 | 4.607 | 4.568 | 4.420 | 4.568 | 3,599,421 | -0.05(-1.07%) |
Feb 24, 2022 | 4.736 | 4.746 | 4.410 | 4.617 | 5,652,092 | +0.28(+6.38%) |
Feb 23, 2022 | 4.202 | 4.390 | 4.163 | 4.340 | 2,672,001 | +0.22(+5.28%) |
Feb 22, 2022 | 4.400 | 4.420 | 4.074 | 4.123 | 3,102,280 | -0.07(-1.65%) |
Feb 18, 2022 | 4.192 | 0 | -0.23(-5.15%) | |||
Feb 17, 2022 | 4.469 | 4.528 | 4.370 | 4.420 | 3,004,691 | -0.02(-0.45%) |
Feb 16, 2022 | 4.350 | 4.662 | 4.350 | 4.439 | 5,367,541 | +0.19(+4.42%) |
Feb 15, 2022 | 4.232 | 4.311 | 4.143 | 4.252 | 2,971,735 | -0.16(-3.59%) |
Feb 14, 2022 | 4.509 | 4.538 | 4.350 | 4.410 | 3,668,809 | -0.10(-2.19%) |
Feb 11, 2022 | 4.222 | 4.528 | 4.202 | 4.509 | 4,509,054 | +0.35(+8.31%) |
Feb 10, 2022 | 4.064 | 4.331 | 4.064 | 4.163 | 2,065,182 | +0.04(+0.96%) |
Feb 09, 2022 | 4.064 | 4.212 | 4.034 | 4.123 | 1,651,208 | +0.09(+2.21%) |
Feb 08, 2022 | 4.291 | 4.296 | 4.004 | 4.034 | 2,415,011 | -0.27(-6.21%) |
Feb 07, 2022 | 4.331 | 4.376 | 4.232 | 4.301 | 2,296,589 | -0.03(-0.68%) |
Feb 04, 2022 | 4.410 | 4.568 | 4.331 | 4.331 | 3,938,771 | -0.02(-0.45%) |
Feb 03, 2022 | 4.291 | 4.397 | 4.350 | 2,420,954 | -0.01(-0.23%) | |
Feb 02, 2022 | 4.400 | 4.426 | 4.281 | 4.360 | 2,197,173 | -0.06(-1.34%) |
Feb 01, 2022 | 4.153 | 4.449 | 4.083 | 4.420 | 3,189,929 | +0.19(+4.44%) |
Jan 31, 2022 | 4.113 | 4.271 | 4.232 | 2,452,326 | +0.11(+2.64%) | |
Jan 28, 2022 | 4.093 | 4.232 | 3.989 | 4.123 | 1,995,213 | -0.03(-0.71%) |
Jan 27, 2022 | 4.301 | 4.336 | 4.074 | 4.153 | 1,696,133 | -0.03(-0.71%) |
Jan 26, 2022 | 4.350 | 4.410 | 4.123 | 4.182 | 2,272,008 | -0.11(-2.53%) |
Jan 25, 2022 | 3.935 | 4.326 | 3.876 | 4.291 | 3,335,658 | +0.32(+7.96%) |
Jan 24, 2022 | 3.876 | 4.004 | 3.757 | 3.975 | 3,313,068 | -0.06(-1.47%) |
Jan 21, 2022 | 4.103 | 4.133 | 3.975 | 4.034 | 2,591,005 | -0.14(-3.32%) |
Jan 20, 2022 | 4.212 | 4.400 | 4.133 | 4.172 | 2,319,663 | -0.12(-2.77%) |
Jan 19, 2022 | 4.340 | 4.380 | 4.242 | 4.291 | 2,210,631 | -0.02(-0.46%) |
Jan 18, 2022 | 4.410 | 4.528 | 4.234 | 4.311 | 2,796,796 | -0.03(-0.68%) |
Jan 14, 2022 | 4.340 | 0 | +0.19(+4.52%) | |||
Jan 13, 2022 | 4.202 | 4.276 | 4.113 | 4.153 | 2,665,472 | +0.00(+0.00%) |
Jan 12, 2022 | 4.113 | 4.252 | 4.054 | 4.153 | 3,939,749 | +0.08(+1.94%) |
Jan 11, 2022 | 3.767 | 4.083 | 3.762 | 4.074 | 3,602,793 | +0.35(+9.28%) |
Jan 10, 2022 | 3.559 | 3.727 | 3.545 | 3.727 | 2,622,093 | +0.14(+3.86%) |
Jan 07, 2022 | 3.658 | 3.668 | 3.550 | 3.589 | 1,082,773 | -0.05(-1.36%) |
Jan 06, 2022 | 3.579 | 3.678 | 3.480 | 3.638 | 2,046,185 | +0.20(+5.75%) |
Jan 05, 2022 | 3.629 | 3.708 | 3.441 | 3.441 | 1,842,402 | -0.13(-3.60%) |
Jan 04, 2022 | 3.530 | 3.624 | 3.510 | 3.569 | 1,627,365 | +0.10(+2.85%) |
Jan 03, 2022 | 3.223 | 3.496 | 3.199 | 3.470 | 3,238,623 | +0.28(+8.67%) |
Dec 31, 2021 | 3.213 | 3.228 | 3.129 | 3.194 | 1,316,585 | -0.02(-0.62%) |
Dec 30, 2021 | 3.292 | 3.332 | 3.213 | 3.213 | 1,099,844 | -0.05(-1.52%) |
Dec 29, 2021 | 3.401 | 3.401 | 3.248 | 3.263 | 1,119,839 | -0.08(-2.37%) |
Dec 28, 2021 | 3.401 | 3.500 | 3.332 | 3.342 | 1,022,034 | -0.04(-1.17%) |
Dec 27, 2021 | 3.273 | 3.397 | 3.183 | 3.381 | 1,678,199 | +0.11(+3.32%) |
Dec 23, 2021 | 3.292 | 3.332 | 3.263 | 3.273 | 1,160,405 | +0.00(+0.00%) |
Dec 22, 2021 | 3.134 | 3.302 | 3.114 | 3.273 | 2,129,722 | +0.11(+3.44%) |
Dec 21, 2021 | 3.065 | 3.164 | 3.065 | 3.164 | 1,952,385 | +0.12(+3.90%) |
Dec 20, 2021 | 3.055 | 3.124 | 2.938 | 3.045 | 2,316,754 | -0.16(-4.94%) |
Dec 17, 2021 | 3.203 | 3.233 | 3.114 | 3.203 | 2,345,761 | -0.03(-0.92%) |
Dec 16, 2021 | 3.273 | 3.401 | 3.223 | 3.233 | 1,808,900 | -0.04(-1.21%) |
Dec 15, 2021 | 3.243 | 3.302 | 3.085 | 3.273 | 2,172,495 | +0.01(+0.30%) |
Dec 14, 2021 | 3.302 | 3.381 | 3.243 | 3.263 | 1,120,930 | -0.07(-2.08%) |
Dec 13, 2021 | 3.490 | 3.490 | 3.312 | 3.332 | 1,720,390 | -0.19(-5.34%) |
Dec 10, 2021 | 3.599 | 3.609 | 3.411 | 3.520 | 2,138,125 | -0.01(-0.28%) |
Dec 09, 2021 | 3.619 | 3.658 | 3.510 | 3.530 | 1,636,361 | -0.16(-4.29%) |
Dec 08, 2021 | 3.688 | 3.708 | 3.599 | 3.688 | 2,349,797 | +0.05(+1.36%) |
Dec 07, 2021 | 3.569 | 3.698 | 3.559 | 3.638 | 2,154,566 | +0.15(+4.25%) |
Dec 06, 2021 | 3.391 | 3.530 | 3.283 | 3.490 | 2,749,966 | +0.15(+4.44%) |
Dec 03, 2021 | 3.461 | 3.500 | 3.273 | 3.342 | 2,068,783 | -0.02(-0.59%) |
Dec 02, 2021 | 3.233 | 3.401 | 3.174 | 3.362 | 2,359,928 | +0.10(+3.03%) |
Dec 01, 2021 | 3.500 | 3.520 | 3.253 | 3.263 | 2,415,805 | -0.14(-4.07%) |
Nov 30, 2021 | 3.411 | 3.490 | 3.327 | 3.401 | 2,843,824 | -0.11(-3.10%) |
Nov 29, 2021 | 3.678 | 3.698 | 3.500 | 3.510 | 2,150,298 | +0.01(+0.28%) |
Nov 26, 2021 | 3.372 | 3.500 | 3.263 | 3.500 | 2,096,944 | -0.17(-4.58%) |
Nov 24, 2021 | 3.668 | 3.747 | 3.638 | 3.668 | 1,798,338 | -0.01(-0.27%) |
Nov 23, 2021 | 3.589 | 3.757 | 3.589 | 3.678 | 2,071,780 | +0.17(+4.79%) |
Nov 22, 2021 | 3.480 | 3.609 | 3.470 | 3.510 | 1,921,654 | -0.01(-0.28%) |
Nov 19, 2021 | 3.589 | 3.638 | 3.480 | 3.520 | 2,995,627 | -0.22(-5.82%) |
Nov 18, 2021 | 3.708 | 3.762 | 3.723 | 3.737 | 2,188,554 | +0.00(+0.00%) |
Nov 17, 2021 | 3.915 | 3.951 | 3.708 | 3.737 | 2,586,195 | -0.22(-5.50%) |
Nov 16, 2021 | 3.985 | 4.034 | 3.915 | 3.955 | 1,238,097 | -0.03(-0.74%) |
Nov 15, 2021 | 3.985 | 4.049 | 3.861 | 3.985 | 1,762,363 | +0.03(+0.75%) |
Nov 12, 2021 | 4.054 | 4.064 | 3.955 | 3.955 | 1,380,189 | -0.13(-3.15%) |
Nov 11, 2021 | 4.074 | 4.148 | 4.064 | 4.083 | 1,361,458 | +0.02(+0.49%) |
Nov 10, 2021 | 4.192 | 4.064 | 2,791,438 | -0.21(-4.86%) | ||
Nov 09, 2021 | 4.242 | 4.271 | 4.096 | 4.271 | 2,221,834 | +0.00(+0.00%) |
Nov 08, 2021 | 4.163 | 4.281 | 4.163 | 4.271 | 2,132,826 | +0.14(+3.35%) |
Nov 05, 2021 | 4.163 | 4.202 | 4.054 | 4.133 | 2,299,300 | +0.07(+1.70%) |
Nov 04, 2021 | 4.192 | 4.247 | 3.965 | 4.064 | 3,082,402 | -0.01(-0.24%) |
Nov 03, 2021 | 3.955 | 4.217 | 3.856 | 4.074 | 3,321,287 | +0.01(+0.24%) |
Nov 02, 2021 | 4.182 | 4.192 | 4.039 | 4.064 | 2,311,936 | -0.19(-4.42%) |
Nov 01, 2021 | 4.143 | 4.331 | 4.243 | 4.252 | 2,122,999 | +0.19(+4.62%) |
Oct 29, 2021 | 4.182 | 4.242 | 4.064 | 4.064 | 3,031,330 | -0.12(-2.84%) |
Oct 28, 2021 | 4.172 | 4.242 | 4.078 | 4.182 | 2,226,435 | -0.04(-0.94%) |
Oct 27, 2021 | 4.489 | 4.489 | 4.216 | 4.222 | 3,501,663 | -0.37(-7.97%) |
Oct 26, 2021 | 4.607 | 4.588 | 2,720,349 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.677 | 4.772 | 4.518 | 4.598 | 3,229,570 | -0.02(-0.43%) |
Oct 22, 2021 | 4.449 | 4.627 | 4.420 | 4.617 | 3,543,245 | +0.18(+4.01%) |
Oct 21, 2021 | 4.449 | 4.612 | 4.410 | 4.439 | 4,665,112 | -0.06(-1.32%) |
Oct 20, 2021 | 4.143 | 4.558 | 4.083 | 4.499 | 9,540,496 | +0.47(+11.79%) |
Oct 19, 2021 | 4.192 | 4.192 | 3.975 | 4.024 | 2,846,167 | -0.09(-2.16%) |
Oct 18, 2021 | 4.123 | 4.321 | 4.069 | 4.113 | 2,961,611 | +0.08(+1.96%) |
Oct 15, 2021 | 4.133 | 4.182 | 4.034 | 4.034 | 3,316,868 | -0.07(-1.69%) |
Oct 14, 2021 | 4.410 | 4.449 | 3.994 | 4.103 | 5,021,634 | -0.23(-5.25%) |
Oct 13, 2021 | 4.390 | 4.390 | 4.143 | 4.331 | 3,625,472 | -0.12(-2.67%) |
Oct 12, 2021 | 4.400 | 4.469 | 4.326 | 4.449 | 2,589,277 | +0.04(+0.90%) |
Oct 11, 2021 | 4.400 | 4.538 | 4.301 | 4.410 | 5,287,546 | +0.10(+2.29%) |
Oct 08, 2021 | 4.113 | 4.331 | 4.113 | 4.311 | 4,255,631 | +0.27(+6.60%) |
Oct 07, 2021 | 3.886 | 4.078 | 3.826 | 4.044 | 2,896,305 | +0.14(+3.54%) |
Oct 06, 2021 | 3.985 | 4.069 | 3.836 | 3.905 | 3,506,677 | -0.19(-4.59%) |
Oct 05, 2021 | 4.153 | 4.261 | 3.975 | 4.093 | 4,170,526 | +0.03(+0.73%) |
Oct 04, 2021 | 3.955 | 4.123 | 3.935 | 4.064 | 5,385,363 | +0.22(+5.66%) |
Oct 01, 2021 | 3.678 | 3.846 | 3.678 | 3.846 | 2,619,279 | +0.17(+4.57%) |
Sep 30, 2021 | 3.638 | 3.685 | 3.530 | 3.678 | 2,520,290 | +0.02(+0.54%) |
Sep 29, 2021 | 3.648 | 3.693 | 3.520 | 3.658 | 2,260,236 | +0.03(+0.82%) |
Sep 28, 2021 | 3.737 | 3.816 | 3.569 | 3.629 | 3,574,301 | +0.00(+0.00%) |
Sep 27, 2021 | 3.461 | 3.678 | 3.461 | 3.629 | 4,278,432 | +0.29(+8.58%) |
Sep 24, 2021 | 3.233 | 3.401 | 3.203 | 3.342 | 2,316,202 | +0.02(+0.60%) |
Sep 23, 2021 | 3.213 | 3.352 | 3.174 | 3.322 | 2,436,875 | +0.15(+4.67%) |
Sep 22, 2021 | 3.144 | 3.268 | 3.139 | 3.174 | 2,494,313 | +0.08(+2.56%) |
Sep 21, 2021 | 3.174 | 3.189 | 3.025 | 3.095 | 2,048,331 | -0.02(-0.64%) |
Sep 20, 2021 | 3.095 | 3.243 | 3.055 | 3.114 | 2,833,859 | -0.15(-4.55%) |
Sep 17, 2021 | 3.342 | 3.391 | 3.184 | 3.263 | 4,712,334 | -0.08(-2.37%) |
Sep 16, 2021 | 3.470 | 3.470 | 3.268 | 3.342 | 3,526,788 | -0.16(-4.52%) |
Sep 15, 2021 | 3.283 | 3.718 | 3.283 | 3.500 | 11,836,674 | +0.30(+9.26%) |
Sep 14, 2021 | 3.372 | 3.381 | 3.154 | 3.203 | 1,907,134 | -0.10(-2.99%) |
Sep 13, 2021 | 3.213 | 3.401 | 3.213 | 3.302 | 3,604,702 | +0.14(+4.38%) |
Sep 10, 2021 | 3.194 | 3.213 | 3.124 | 3.164 | 2,148,062 | +0.05(+1.59%) |
Sep 09, 2021 | 3.114 | 3.189 | 3.055 | 3.114 | 1,524,146 | -0.02(-0.63%) |
Sep 08, 2021 | 3.194 | 3.283 | 3.114 | 3.134 | 1,319,682 | -0.07(-2.16%) |
Sep 07, 2021 | 3.223 | 3.312 | 3.164 | 3.203 | 1,324,022 | -0.06(-1.82%) |
Sep 03, 2021 | 3.263 | 3.331 | 3.194 | 3.263 | 1,526,791 | -0.01(-0.30%) |
Sep 02, 2021 | 3.223 | 3.362 | 3.213 | 3.273 | 2,255,144 | +0.11(+3.44%) |
Sep 01, 2021 | 3.203 | 3.213 | 3.095 | 3.164 | 1,645,194 | -0.06(-1.84%) |
Aug 31, 2021 | 3.174 | 3.263 | 3.134 | 3.223 | 992,882 | +0.01(+0.31%) |
Aug 30, 2021 | 3.312 | 3.362 | 3.167 | 3.213 | 1,270,816 | -0.03(-0.91%) |
Aug 27, 2021 | 3.095 | 3.312 | 3.095 | 3.243 | 2,504,717 | +0.16(+5.13%) |
Aug 26, 2021 | 3.055 | 3.124 | 3.025 | 3.085 | 1,412,574 | -0.05(-1.58%) |
Aug 25, 2021 | 3.114 | 3.203 | 3.047 | 3.134 | 1,395,493 | +0.05(+1.60%) |
Aug 24, 2021 | 3.025 | 3.114 | 2.996 | 3.085 | 1,637,793 | +0.14(+4.70%) |
Aug 23, 2021 | 2.907 | 2.981 | 2.887 | 2.946 | 1,817,929 | +0.18(+6.43%) |
Aug 20, 2021 | 2.650 | 2.813 | 2.610 | 2.768 | 2,136,163 | +0.07(+2.56%) |
Aug 19, 2021 | 2.778 | 2.779 | 2.620 | 2.699 | 3,006,624 | -0.15(-5.21%) |
Aug 18, 2021 | 2.956 | 2.986 | 2.833 | 2.848 | 1,964,724 | -0.12(-4.00%) |
Aug 17, 2021 | 2.986 | 3.095 | 2.946 | 2.966 | 1,580,234 | -0.05(-1.64%) |
Aug 16, 2021 | 3.035 | 3.105 | 2.990 | 3.016 | 2,512,869 | -0.10(-3.17%) |
Aug 13, 2021 | 3.213 | 3.223 | 3.105 | 3.114 | 1,163,440 | -0.10(-3.08%) |
Aug 12, 2021 | 3.273 | 3.332 | 3.168 | 3.213 | 1,315,575 | -0.07(-2.11%) |
Aug 11, 2021 | 3.174 | 3.292 | 3.105 | 3.283 | 2,057,565 | +0.06(+1.84%) |
Aug 10, 2021 | 3.124 | 3.322 | 3.122 | 3.223 | 2,697,179 | +0.14(+4.49%) |
Aug 09, 2021 | 3.055 | 3.114 | 3.006 | 3.085 | 3,260,076 | -0.08(-2.50%) |
Aug 06, 2021 | 3.179 | 3.208 | 3.114 | 3.164 | 2,356,711 | +0.04(+1.27%) |
Aug 05, 2021 | 3.223 | 3.253 | 3.114 | 3.124 | 3,808,750 | +0.01(+0.32%) |
Aug 04, 2021 | 3.668 | 3.668 | 3.045 | 3.114 | 12,348,597 | -0.89(-22.22%) |
Aug 03, 2021 | 3.935 | 4.029 | 3.836 | 4.004 | 1,459,088 | +0.06(+1.50%) |
Aug 02, 2021 | 3.975 | 4.163 | 3.891 | 3.945 | 2,017,404 | -0.06(-1.48%) |
Jul 30, 2021 | 4.083 | 4.083 | 3.920 | 4.004 | 1,735,744 | -0.11(-2.64%) |
Jul 29, 2021 | 4.083 | 4.163 | 3.975 | 4.113 | 1,919,783 | +0.11(+2.72%) |
Jul 28, 2021 | 3.955 | 4.059 | 3.891 | 4.004 | 1,476,793 | +0.07(+1.76%) |
Jul 27, 2021 | 4.004 | 4.024 | 3.846 | 3.935 | 1,364,701 | -0.11(-2.69%) |
Jul 26, 2021 | 3.826 | 4.054 | 3.826 | 4.044 | 1,785,095 | +0.23(+5.96%) |
Jul 23, 2021 | 3.925 | 3.925 | 3.747 | 3.816 | 1,238,350 | -0.06(-1.53%) |
Jul 22, 2021 | 4.024 | 4.034 | 3.782 | 3.876 | 2,160,072 | -0.09(-2.24%) |
Jul 21, 2021 | 3.767 | 4.004 | 3.767 | 3.965 | 2,286,370 | +0.30(+8.09%) |
Jul 20, 2021 | 3.589 | 3.737 | 3.505 | 3.668 | 3,101,293 | +0.11(+3.06%) |
Jul 19, 2021 | 3.510 | 3.638 | 3.480 | 3.559 | 3,343,795 | -0.13(-3.49%) |
Jul 16, 2021 | 3.985 | 3.994 | 3.658 | 3.688 | 2,783,969 | -0.25(-6.28%) |
Jul 15, 2021 | 4.054 | 4.113 | 3.896 | 3.935 | 2,056,846 | -0.13(-3.16%) |
Jul 14, 2021 | 4.350 | 4.429 | 4.054 | 4.064 | 1,890,149 | -0.31(-7.01%) |
Jul 13, 2021 | 4.360 | 4.429 | 4.291 | 4.370 | 1,234,677 | +0.01(+0.23%) |
Jul 12, 2021 | 4.400 | 4.410 | 4.291 | 4.360 | 1,016,734 | -0.07(-1.56%) |
Jul 09, 2021 | 4.439 | 4.467 | 4.360 | 4.429 | 1,566,754 | +0.07(+1.59%) |
Jul 08, 2021 | 4.123 | 4.439 | 4.074 | 4.360 | 2,494,004 | -0.03(-0.68%) |
Jul 07, 2021 | 4.637 | 4.696 | 4.360 | 4.390 | 2,707,995 | -0.25(-5.33%) |
Jul 06, 2021 | 4.874 | 4.874 | 4.558 | 4.637 | 2,209,607 | -0.20(-4.09%) |
Jul 02, 2021 | 4.983 | 4.993 | 4.815 | 4.835 | 2,461,520 | -0.18(-3.55%) |
Jul 01, 2021 | 4.924 | 5.082 | 4.894 | 5.013 | 4,871,874 | +0.22(+4.54%) |
Jun 30, 2021 | 4.696 | 4.805 | 4.668 | 4.795 | 1,921,054 | +0.14(+2.97%) |
Jun 29, 2021 | 4.657 | 4.785 | 4.657 | 4.657 | 2,027,110 | -0.01(-0.21%) |
Jun 28, 2021 | 4.894 | 4.914 | 4.558 | 4.667 | 3,520,716 | -0.25(-5.03%) |
Jun 25, 2021 | 4.845 | 4.934 | 4.766 | 4.914 | 3,504,183 | +0.09(+1.84%) |
Jun 24, 2021 | 4.736 | 4.830 | 4.652 | 4.825 | 2,181,808 | +0.13(+2.74%) |
Jun 23, 2021 | 4.696 | 4.813 | 4.652 | 4.696 | 2,763,252 | +0.05(+1.06%) |
Jun 22, 2021 | 4.588 | 4.657 | 4.499 | 4.647 | 1,699,660 | +0.06(+1.29%) |
Jun 21, 2021 | 4.360 | 4.588 | 4.331 | 4.588 | 2,328,939 | +0.27(+6.18%) |
Jun 18, 2021 | 4.222 | 4.396 | 4.133 | 4.321 | 2,837,212 | -0.03(-0.68%) |
Jun 17, 2021 | 4.696 | 4.719 | 4.301 | 4.350 | 3,470,938 | -0.34(-7.17%) |
Jun 16, 2021 | 4.677 | 4.746 | 4.558 | 4.687 | 2,124,462 | +0.00(+0.00%) |
Jun 15, 2021 | 4.637 | 4.716 | 4.598 | 4.687 | 1,562,078 | +0.10(+2.16%) |
Jun 14, 2021 | 4.588 | 4.716 | 4.578 | 4.588 | 2,560,040 | +0.05(+1.09%) |
Jun 11, 2021 | 4.528 | 4.588 | 4.499 | 4.538 | 1,221,845 | +0.02(+0.44%) |
Jun 10, 2021 | 4.558 | 4.583 | 4.479 | 4.518 | 1,805,894 | +0.05(+1.11%) |
Jun 09, 2021 | 4.558 | 4.598 | 4.464 | 4.469 | 2,058,566 | -0.04(-0.88%) |
Jun 08, 2021 | 4.400 | 4.528 | 4.232 | 4.509 | 3,161,788 | +0.09(+2.01%) |
Jun 07, 2021 | 4.518 | 4.548 | 4.400 | 4.420 | 1,874,353 | -0.08(-1.76%) |
Jun 04, 2021 | 4.439 | 4.598 | 4.321 | 4.499 | 4,191,598 | +0.10(+2.25%) |
Jun 03, 2021 | 4.202 | 4.454 | 4.133 | 4.400 | 3,652,911 | +0.18(+4.22%) |
Jun 02, 2021 | 4.054 | 4.296 | 4.004 | 4.222 | 4,039,921 | +0.20(+4.91%) |
Jun 01, 2021 | 3.807 | 4.083 | 3.805 | 4.024 | 4,911,950 | +0.33(+8.82%) |
May 28, 2021 | 3.648 | 3.727 | 3.599 | 3.698 | 1,467,634 | +0.06(+1.63%) |
May 27, 2021 | 3.589 | 3.708 | 3.589 | 3.638 | 1,541,734 | +0.03(+0.82%) |
May 26, 2021 | 3.540 | 3.629 | 3.495 | 3.609 | 1,377,224 | +0.05(+1.39%) |
May 25, 2021 | 3.648 | 3.658 | 3.550 | 3.559 | 1,617,252 | -0.09(-2.44%) |
May 24, 2021 | 3.609 | 3.668 | 3.520 | 3.648 | 1,540,095 | +0.06(+1.65%) |
May 21, 2021 | 3.698 | 3.732 | 3.584 | 3.589 | 1,720,866 | -0.08(-2.16%) |
May 20, 2021 | 3.658 | 3.688 | 3.559 | 3.668 | 1,692,808 | +0.02(+0.54%) |
May 19, 2021 | 3.619 | 3.688 | 3.540 | 3.648 | 1,974,478 | -0.13(-3.40%) |
May 18, 2021 | 3.787 | 3.836 | 3.710 | 3.777 | 2,237,519 | +0.01(+0.26%) |
May 17, 2021 | 3.629 | 3.767 | 3.584 | 3.767 | 2,127,570 | +0.13(+3.53%) |
May 14, 2021 | 3.510 | 3.648 | 3.480 | 3.638 | 2,366,685 | +0.22(+6.36%) |
May 13, 2021 | 3.510 | 3.599 | 3.372 | 3.421 | 2,994,945 | -0.16(-4.42%) |
May 12, 2021 | 3.520 | 3.698 | 3.480 | 3.579 | 4,012,334 | +0.14(+4.02%) |
May 11, 2021 | 3.352 | 3.550 | 3.273 | 3.441 | 2,845,248 | -0.01(-0.29%) |
May 10, 2021 | 3.609 | 3.663 | 3.441 | 3.451 | 2,240,071 | -0.09(-2.51%) |
May 07, 2021 | 3.332 | 3.569 | 3.263 | 3.540 | 2,862,820 | +0.17(+4.99%) |
May 06, 2021 | 3.391 | 3.431 | 3.312 | 3.372 | 2,714,097 | -0.03(-0.87%) |
May 05, 2021 | 3.451 | 3.579 | 3.372 | 3.401 | 3,289,680 | +0.08(+2.38%) |
May 04, 2021 | 3.411 | 3.411 | 3.233 | 3.322 | 3,161,022 | -0.10(-2.89%) |