Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.900 | 4.005 | 3.790 | 3.790 | 4,538,177 | -0.10(-2.57%) |
Apr 28, 2022 | 3.800 | 3.940 | 3.710 | 3.890 | 3,436,007 | +0.11(+2.91%) |
Apr 27, 2022 | 3.890 | 3.955 | 3.770 | 3.780 | 3,376,968 | -0.13(-3.32%) |
Apr 26, 2022 | 4.140 | 4.170 | 3.890 | 3.910 | 3,074,417 | -0.20(-4.87%) |
Apr 25, 2022 | 4.190 | 4.240 | 3.935 | 4.110 | 6,042,612 | -0.33(-7.43%) |
Apr 22, 2022 | 4.680 | 4.790 | 4.420 | 4.440 | 5,015,957 | -0.36(-7.50%) |
Apr 21, 2022 | 5.140 | 5.150 | 4.710 | 4.800 | 4,856,431 | -0.42(-8.05%) |
Apr 20, 2022 | 5.170 | 5.243 | 5.065 | 5.220 | 2,744,106 | +0.01(+0.19%) |
Apr 19, 2022 | 5.460 | 5.460 | 5.175 | 5.210 | 3,458,180 | -0.29(-5.27%) |
Apr 18, 2022 | 5.730 | 5.780 | 5.500 | 5.500 | 3,869,135 | -0.07(-1.26%) |
Apr 14, 2022 | 5.490 | 5.630 | 5.451 | 5.570 | 3,779,971 | +0.00(+0.00%) |
Apr 13, 2022 | 5.320 | 5.570 | 5.297 | 5.570 | 4,429,353 | +0.33(+6.30%) |
Apr 12, 2022 | 5.060 | 5.360 | 4.990 | 5.240 | 6,058,007 | +0.27(+5.43%) |
Apr 11, 2022 | 5.030 | 5.150 | 4.825 | 4.970 | 4,777,809 | +0.06(+1.22%) |
Apr 08, 2022 | 4.690 | 4.940 | 4.680 | 4.910 | 3,033,633 | +0.23(+4.91%) |
Apr 07, 2022 | 4.530 | 4.725 | 4.530 | 4.680 | 2,698,241 | +0.16(+3.54%) |
Apr 06, 2022 | 4.630 | 4.650 | 4.440 | 4.520 | 3,582,516 | -0.08(-1.74%) |
Apr 05, 2022 | 4.860 | 5.026 | 4.575 | 4.600 | 4,014,393 | -0.22(-4.56%) |
Apr 04, 2022 | 4.850 | 4.970 | 4.740 | 4.820 | 3,227,020 | +0.00(+0.00%) |
Apr 01, 2022 | 4.620 | 4.820 | 4.610 | 4.820 | 2,401,255 | +0.17(+3.66%) |
Mar 31, 2022 | 4.730 | 4.830 | 4.640 | 4.650 | 2,259,883 | -0.06(-1.27%) |
Mar 30, 2022 | 4.710 | 4.875 | 4.665 | 4.710 | 2,878,886 | -0.01(-0.21%) |
Mar 29, 2022 | 4.520 | 4.740 | 4.462 | 4.720 | 4,129,894 | +0.02(+0.43%) |
Mar 28, 2022 | 4.830 | 4.870 | 4.670 | 4.700 | 2,930,700 | -0.22(-4.47%) |
Mar 25, 2022 | 4.970 | 4.970 | 4.850 | 4.920 | 2,321,959 | -0.06(-1.20%) |
Mar 24, 2022 | 5.000 | 5.190 | 4.940 | 4.980 | 5,634,017 | +0.03(+0.61%) |
Mar 23, 2022 | 4.910 | 4.990 | 4.820 | 4.950 | 4,485,119 | +0.09(+1.85%) |
Mar 22, 2022 | 4.930 | 4.950 | 4.720 | 4.860 | 2,995,609 | -0.07(-1.42%) |
Mar 21, 2022 | 4.770 | 5.120 | 4.770 | 4.930 | 4,686,804 | +0.12(+2.49%) |
Mar 18, 2022 | 4.840 | 4.875 | 4.680 | 4.810 | 7,082,614 | -0.12(-2.43%) |
Mar 17, 2022 | 4.940 | 5.050 | 4.760 | 4.930 | 6,751,736 | +0.07(+1.44%) |
Mar 16, 2022 | 5.020 | 5.080 | 4.600 | 4.860 | 10,581,163 | -0.51(-9.50%) |
Mar 15, 2022 | 4.980 | 5.475 | 4.930 | 5.370 | 5,898,959 | +0.19(+3.67%) |
Mar 14, 2022 | 5.450 | 5.450 | 5.080 | 5.180 | 6,080,103 | -0.39(-7.00%) |
Mar 11, 2022 | 5.320 | 5.690 | 5.300 | 5.570 | 4,260,316 | +0.06(+1.09%) |
Mar 10, 2022 | 5.150 | 5.570 | 5.130 | 5.510 | 5,383,320 | +0.40(+7.83%) |
Mar 09, 2022 | 4.940 | 5.195 | 4.790 | 5.110 | 5,603,460 | -0.11(-2.11%) |
Mar 08, 2022 | 5.020 | 5.570 | 4.990 | 5.220 | 9,963,884 | +0.35(+7.19%) |
Mar 07, 2022 | 4.750 | 5.015 | 4.660 | 4.870 | 4,339,825 | +0.14(+2.96%) |
Mar 04, 2022 | 4.650 | 4.810 | 4.625 | 4.730 | 3,641,055 | +0.12(+2.60%) |
Mar 03, 2022 | 4.650 | 4.670 | 4.505 | 4.610 | 2,453,406 | -0.04(-0.86%) |
Mar 02, 2022 | 4.580 | 4.680 | 4.465 | 4.650 | 4,173,236 | -0.04(-0.85%) |
Mar 01, 2022 | 4.240 | 4.700 | 4.230 | 4.690 | 5,471,904 | +0.48(+11.40%) |
Feb 28, 2022 | 4.330 | 4.340 | 4.150 | 4.210 | 2,595,371 | -0.06(-1.41%) |
Feb 25, 2022 | 4.210 | 4.270 | 4.093 | 4.270 | 2,604,611 | +0.00(+0.00%) |
Feb 24, 2022 | 4.640 | 4.640 | 4.190 | 4.270 | 4,839,660 | -0.16(-3.61%) |
Feb 23, 2022 | 4.150 | 4.480 | 4.150 | 4.430 | 4,454,671 | +0.30(+7.26%) |
Feb 22, 2022 | 4.080 | 4.220 | 4.050 | 4.130 | 3,626,608 | +0.08(+1.98%) |
Feb 18, 2022 | 4.050 | 0 | -0.16(-3.80%) | |||
Feb 17, 2022 | 4.300 | 4.340 | 4.200 | 4.210 | 3,290,620 | -0.03(-0.71%) |
Feb 16, 2022 | 4.190 | 4.285 | 4.165 | 4.240 | 2,350,110 | +0.06(+1.44%) |
Feb 15, 2022 | 3.950 | 4.190 | 3.875 | 4.180 | 2,930,892 | +0.08(+1.95%) |
Feb 14, 2022 | 4.050 | 4.165 | 4.020 | 4.100 | 3,543,308 | +0.10(+2.50%) |
Feb 11, 2022 | 3.750 | 4.035 | 3.735 | 4.000 | 4,526,996 | +0.27(+7.24%) |
Feb 10, 2022 | 3.790 | 3.975 | 3.704 | 3.730 | 3,006,406 | -0.10(-2.61%) |
Feb 09, 2022 | 3.830 | 3.890 | 3.780 | 3.830 | 1,867,402 | +0.00(+0.00%) |
Feb 08, 2022 | 3.720 | 3.836 | 3.690 | 3.830 | 2,169,914 | +0.10(+2.68%) |
Feb 07, 2022 | 3.530 | 3.760 | 3.510 | 3.730 | 2,622,049 | +0.26(+7.49%) |
Feb 04, 2022 | 3.400 | 3.526 | 3.380 | 3.470 | 1,961,943 | +0.05(+1.46%) |
Feb 03, 2022 | 3.500 | 3.540 | 3.420 | 1,807,150 | -0.15(-4.20%) | |
Feb 02, 2022 | 3.750 | 3.770 | 3.570 | 3.570 | 1,903,280 | -0.15(-4.03%) |
Feb 01, 2022 | 3.690 | 3.818 | 3.646 | 3.720 | 2,498,246 | +0.08(+2.20%) |
Jan 31, 2022 | 3.490 | 3.650 | 3.640 | 2,192,785 | +0.18(+5.20%) | |
Jan 28, 2022 | 3.470 | 3.490 | 3.350 | 3.460 | 3,296,489 | -0.06(-1.70%) |
Jan 27, 2022 | 3.690 | 3.757 | 3.510 | 3.520 | 4,161,544 | -0.29(-7.61%) |
Jan 26, 2022 | 4.020 | 4.090 | 3.770 | 3.810 | 3,799,210 | -0.21(-5.22%) |
Jan 25, 2022 | 3.890 | 4.070 | 3.840 | 4.020 | 2,799,523 | +0.04(+1.01%) |
Jan 24, 2022 | 4.050 | 4.052 | 3.750 | 3.980 | 4,891,123 | -0.14(-3.40%) |
Jan 21, 2022 | 4.500 | 4.500 | 4.090 | 4.120 | 3,909,292 | -0.35(-7.83%) |
Jan 20, 2022 | 4.690 | 4.730 | 4.470 | 4.470 | 3,643,431 | -0.20(-4.28%) |
Jan 19, 2022 | 4.310 | 4.690 | 4.270 | 4.670 | 4,542,202 | +0.49(+11.72%) |
Jan 18, 2022 | 4.200 | 4.350 | 4.150 | 4.180 | 2,809,252 | +0.02(+0.48%) |
Jan 14, 2022 | 4.160 | 0 | -0.06(-1.42%) | |||
Jan 13, 2022 | 4.350 | 4.410 | 4.210 | 4.220 | 2,085,790 | -0.13(-2.99%) |
Jan 12, 2022 | 4.260 | 4.360 | 4.240 | 4.350 | 1,942,111 | +0.09(+2.11%) |
Jan 11, 2022 | 3.910 | 4.265 | 3.880 | 4.260 | 3,717,733 | +0.34(+8.67%) |
Jan 10, 2022 | 3.850 | 3.920 | 3.780 | 3.920 | 1,976,480 | +0.06(+1.55%) |
Jan 07, 2022 | 3.870 | 3.920 | 3.800 | 3.860 | 1,781,915 | +0.02(+0.52%) |
Jan 06, 2022 | 3.920 | 3.980 | 3.820 | 3.840 | 3,103,681 | -0.22(-5.42%) |
Jan 05, 2022 | 4.240 | 4.345 | 4.035 | 4.060 | 2,764,871 | -0.11(-2.64%) |
Jan 04, 2022 | 4.190 | 4.290 | 4.140 | 4.170 | 2,090,126 | +0.00(+0.00%) |
Jan 03, 2022 | 4.150 | 4.230 | 4.072 | 4.170 | 1,430,442 | -0.05(-1.18%) |
Dec 31, 2021 | 4.230 | 4.270 | 4.170 | 4.220 | 1,517,118 | +0.01(+0.24%) |
Dec 30, 2021 | 4.140 | 4.277 | 4.125 | 4.210 | 1,219,159 | +0.08(+1.94%) |
Dec 29, 2021 | 4.250 | 4.290 | 4.130 | 4.130 | 1,906,819 | -0.22(-5.06%) |
Dec 28, 2021 | 4.400 | 4.455 | 4.340 | 4.350 | 1,750,281 | -0.02(-0.46%) |
Dec 27, 2021 | 4.390 | 4.490 | 4.310 | 4.370 | 1,386,371 | -0.06(-1.35%) |
Dec 23, 2021 | 4.390 | 4.450 | 4.315 | 4.430 | 1,948,608 | +0.03(+0.68%) |
Dec 22, 2021 | 4.300 | 4.400 | 4.220 | 4.400 | 1,507,526 | +0.12(+2.80%) |
Dec 21, 2021 | 4.300 | 4.320 | 4.180 | 4.280 | 1,783,763 | +0.08(+1.90%) |
Dec 20, 2021 | 4.120 | 4.200 | 4.040 | 4.200 | 1,871,893 | +0.09(+2.19%) |
Dec 17, 2021 | 4.200 | 4.230 | 4.105 | 4.110 | 4,261,921 | -0.04(-0.96%) |
Dec 16, 2021 | 4.040 | 4.200 | 4.030 | 4.150 | 3,905,575 | +0.24(+6.14%) |
Dec 15, 2021 | 3.850 | 3.940 | 3.690 | 3.910 | 3,665,327 | +0.01(+0.26%) |
Dec 14, 2021 | 3.930 | 4.050 | 3.870 | 3.900 | 2,299,629 | -0.15(-3.70%) |
Dec 13, 2021 | 4.090 | 4.175 | 3.990 | 4.050 | 1,927,470 | -0.02(-0.49%) |
Dec 10, 2021 | 4.210 | 4.210 | 4.053 | 4.070 | 1,764,896 | -0.09(-2.16%) |
Dec 09, 2021 | 4.300 | 4.320 | 4.140 | 4.160 | 2,213,526 | -0.26(-5.88%) |
Dec 08, 2021 | 4.370 | 4.430 | 4.280 | 4.420 | 1,279,833 | +0.06(+1.38%) |
Dec 07, 2021 | 4.250 | 4.440 | 4.250 | 4.360 | 1,952,235 | +0.12(+2.83%) |
Dec 06, 2021 | 4.160 | 4.260 | 4.010 | 4.240 | 1,917,224 | +0.07(+1.68%) |
Dec 03, 2021 | 4.320 | 4.330 | 4.090 | 4.170 | 2,694,070 | -0.13(-3.02%) |
Dec 02, 2021 | 4.500 | 4.500 | 4.180 | 4.300 | 3,091,959 | -0.13(-2.93%) |
Dec 01, 2021 | 4.810 | 4.875 | 4.410 | 4.430 | 3,245,246 | -0.31(-6.54%) |
Nov 30, 2021 | 4.730 | 4.990 | 4.640 | 4.740 | 3,588,381 | -0.02(-0.42%) |
Nov 29, 2021 | 4.800 | 4.800 | 4.610 | 4.760 | 2,731,959 | -0.05(-1.04%) |
Nov 26, 2021 | 5.060 | 5.066 | 4.685 | 4.810 | 2,461,344 | -0.29(-5.69%) |
Nov 24, 2021 | 5.080 | 5.180 | 5.020 | 5.100 | 1,752,794 | -0.05(-0.97%) |
Nov 23, 2021 | 5.120 | 5.250 | 5.000 | 5.150 | 2,959,633 | -0.11(-2.09%) |
Nov 22, 2021 | 5.250 | 5.380 | 5.020 | 5.260 | 2,899,911 | -0.07(-1.31%) |
Nov 19, 2021 | 5.470 | 5.600 | 5.320 | 5.330 | 1,888,520 | -0.17(-3.09%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.465 | 5.500 | 1,751,746 | -0.14(-2.48%) |
Nov 17, 2021 | 5.630 | 5.850 | 5.580 | 5.640 | 2,095,154 | +0.06(+1.08%) |
Nov 16, 2021 | 5.720 | 5.775 | 5.570 | 5.580 | 2,158,056 | -0.19(-3.29%) |
Nov 15, 2021 | 5.800 | 5.815 | 5.620 | 5.770 | 2,375,721 | -0.05(-0.86%) |
Nov 12, 2021 | 5.670 | 5.950 | 5.630 | 5.820 | 2,850,070 | +0.03(+0.52%) |
Nov 11, 2021 | 5.700 | 5.950 | 5.620 | 5.790 | 3,650,707 | +0.27(+4.89%) |
Nov 10, 2021 | 5.380 | 5.520 | 5,289,808 | +0.33(+6.36%) | ||
Nov 09, 2021 | 5.130 | 5.250 | 5.010 | 5.190 | 3,863,965 | -0.13(-2.44%) |
Nov 08, 2021 | 5.330 | 5.340 | 5.180 | 5.320 | 2,990,995 | +0.11(+2.11%) |
Nov 05, 2021 | 5.070 | 5.210 | 4.930 | 5.210 | 3,222,321 | +0.24(+4.83%) |
Nov 04, 2021 | 5.160 | 5.360 | 4.960 | 4.970 | 2,862,307 | -0.05(-1.00%) |
Nov 03, 2021 | 4.860 | 5.040 | 4.790 | 5.020 | 3,025,842 | +0.05(+1.01%) |
Nov 02, 2021 | 5.030 | 5.030 | 4.865 | 4.970 | 2,323,573 | -0.11(-2.17%) |
Nov 01, 2021 | 5.060 | 5.180 | 5.095 | 5.080 | 2,213,397 | +0.03(+0.59%) |
Oct 29, 2021 | 5.100 | 5.125 | 4.975 | 5.050 | 3,155,125 | -0.17(-3.26%) |
Oct 28, 2021 | 5.320 | 5.358 | 5.195 | 5.220 | 2,383,300 | -0.05(-0.95%) |
Oct 27, 2021 | 5.200 | 5.370 | 5.150 | 5.270 | 2,629,411 | +0.07(+1.35%) |
Oct 26, 2021 | 5.170 | 5.200 | 2,861,973 | -0.05(-0.95%) | ||
Oct 25, 2021 | 5.070 | 5.280 | 5.020 | 5.250 | 2,582,602 | +0.25(+5.00%) |
Oct 22, 2021 | 5.060 | 5.230 | 4.955 | 5.000 | 4,191,347 | +0.12(+2.46%) |
Oct 21, 2021 | 4.900 | 4.970 | 4.814 | 4.880 | 1,630,211 | -0.03(-0.61%) |
Oct 20, 2021 | 4.770 | 5.010 | 4.700 | 4.910 | 3,932,542 | +0.24(+5.14%) |
Oct 19, 2021 | 4.760 | 4.885 | 4.600 | 4.670 | 3,045,319 | +0.13(+2.86%) |
Oct 18, 2021 | 4.640 | 4.670 | 4.540 | 4.540 | 1,791,371 | -0.14(-2.99%) |
Oct 15, 2021 | 4.640 | 4.800 | 4.550 | 4.680 | 2,634,959 | -0.09(-1.89%) |
Oct 14, 2021 | 4.790 | 4.855 | 4.685 | 4.770 | 2,830,071 | +0.12(+2.58%) |
Oct 13, 2021 | 4.430 | 4.785 | 4.400 | 4.650 | 4,147,178 | +0.29(+6.65%) |
Oct 12, 2021 | 4.260 | 4.420 | 4.210 | 4.360 | 1,979,846 | +0.15(+3.56%) |
Oct 11, 2021 | 4.250 | 4.390 | 4.200 | 4.210 | 1,870,604 | -0.03(-0.71%) |
Oct 08, 2021 | 4.330 | 4.480 | 4.240 | 4.240 | 3,132,134 | +0.09(+2.17%) |
Oct 07, 2021 | 4.040 | 4.276 | 4.040 | 4.150 | 3,157,631 | +0.13(+3.23%) |
Oct 06, 2021 | 3.900 | 4.030 | 3.870 | 4.020 | 2,247,372 | +0.04(+1.01%) |
Oct 05, 2021 | 3.970 | 4.000 | 3.825 | 3.980 | 2,822,706 | -0.06(-1.49%) |
Oct 04, 2021 | 4.020 | 4.170 | 3.970 | 4.040 | 2,626,590 | -0.03(-0.74%) |
Oct 01, 2021 | 4.140 | 4.150 | 4.015 | 4.070 | 1,640,366 | -0.02(-0.49%) |
Sep 30, 2021 | 4.020 | 4.200 | 3.990 | 4.090 | 2,029,195 | +0.14(+3.54%) |
Sep 29, 2021 | 4.180 | 4.200 | 3.930 | 3.950 | 2,740,127 | -0.27(-6.40%) |
Sep 28, 2021 | 4.190 | 4.248 | 4.120 | 4.220 | 1,875,948 | -0.05(-1.17%) |
Sep 27, 2021 | 4.260 | 4.420 | 4.230 | 4.270 | 1,454,482 | +0.05(+1.18%) |
Sep 24, 2021 | 4.210 | 4.337 | 4.170 | 4.220 | 1,836,109 | -0.04(-0.94%) |
Sep 23, 2021 | 4.360 | 4.365 | 4.202 | 4.260 | 1,844,362 | -0.10(-2.29%) |
Sep 22, 2021 | 4.360 | 4.524 | 4.350 | 4.360 | 2,566,334 | +0.05(+1.16%) |
Sep 21, 2021 | 4.320 | 4.460 | 4.275 | 4.310 | 1,978,217 | +0.01(+0.23%) |
Sep 20, 2021 | 4.190 | 4.310 | 4.160 | 4.300 | 3,026,053 | -0.08(-1.83%) |
Sep 17, 2021 | 4.280 | 4.390 | 4.250 | 4.380 | 3,850,003 | +0.04(+0.92%) |
Sep 16, 2021 | 4.440 | 4.452 | 4.213 | 4.340 | 3,905,990 | -0.32(-6.87%) |
Sep 15, 2021 | 4.640 | 4.730 | 4.605 | 4.660 | 1,395,727 | -0.01(-0.21%) |
Sep 14, 2021 | 4.710 | 4.745 | 4.570 | 4.670 | 1,817,222 | -0.04(-0.85%) |
Sep 13, 2021 | 4.520 | 4.800 | 4.333 | 4.710 | 2,989,193 | +0.16(+3.52%) |
Sep 10, 2021 | 4.670 | 4.720 | 4.540 | 4.550 | 1,687,318 | -0.10(-2.15%) |
Sep 09, 2021 | 4.740 | 4.772 | 4.600 | 4.650 | 2,082,752 | -0.04(-0.85%) |
Sep 08, 2021 | 4.760 | 4.810 | 4.630 | 4.690 | 1,729,613 | -0.11(-2.29%) |
Sep 07, 2021 | 4.900 | 4.960 | 4.755 | 4.800 | 2,341,287 | -0.20(-4.00%) |
Sep 03, 2021 | 4.960 | 5.170 | 4.931 | 5.000 | 4,338,092 | +0.25(+5.26%) |
Sep 02, 2021 | 4.730 | 4.825 | 4.685 | 4.750 | 1,453,495 | +0.02(+0.42%) |
Sep 01, 2021 | 4.730 | 4.770 | 4.620 | 4.730 | 2,205,732 | +0.02(+0.42%) |
Aug 31, 2021 | 4.620 | 4.730 | 4.560 | 4.710 | 2,153,927 | +0.13(+2.84%) |
Aug 30, 2021 | 4.640 | 4.670 | 4.510 | 4.580 | 2,017,823 | -0.02(-0.43%) |
Aug 27, 2021 | 4.290 | 4.620 | 4.290 | 4.600 | 2,470,502 | +0.31(+7.23%) |
Aug 26, 2021 | 4.290 | 4.402 | 4.250 | 4.290 | 1,482,451 | -0.05(-1.15%) |
Aug 25, 2021 | 4.370 | 4.400 | 4.250 | 4.340 | 1,531,834 | -0.08(-1.81%) |
Aug 24, 2021 | 4.430 | 4.480 | 4.310 | 4.420 | 1,729,345 | +0.08(+1.84%) |
Aug 23, 2021 | 4.270 | 4.390 | 4.215 | 4.340 | 1,863,731 | +0.27(+6.63%) |
Aug 20, 2021 | 4.040 | 4.190 | 4.000 | 4.070 | 1,691,910 | -0.01(-0.25%) |
Aug 19, 2021 | 4.170 | 4.210 | 4.050 | 4.080 | 2,205,693 | -0.14(-3.32%) |
Aug 18, 2021 | 4.340 | 4.340 | 4.155 | 4.220 | 1,908,770 | -0.08(-1.86%) |
Aug 17, 2021 | 4.400 | 4.430 | 4.240 | 4.300 | 2,199,275 | -0.16(-3.59%) |
Aug 16, 2021 | 4.500 | 4.535 | 4.440 | 4.460 | 1,715,510 | -0.05(-1.11%) |
Aug 13, 2021 | 4.580 | 4.640 | 4.459 | 4.510 | 2,228,751 | +0.05(+1.12%) |
Aug 12, 2021 | 4.650 | 4.660 | 4.340 | 4.460 | 3,874,585 | -0.27(-5.71%) |
Aug 11, 2021 | 4.450 | 4.730 | 4.450 | 4.730 | 2,645,949 | +0.33(+7.50%) |
Aug 10, 2021 | 4.530 | 4.620 | 4.400 | 4.400 | 3,937,462 | -0.08(-1.79%) |
Aug 09, 2021 | 4.760 | 4.760 | 4.480 | 4.480 | 4,615,201 | -0.37(-7.63%) |
Aug 06, 2021 | 4.870 | 4.890 | 4.735 | 4.850 | 2,398,929 | -0.19(-3.77%) |
Aug 05, 2021 | 5.010 | 5.107 | 4.910 | 5.040 | 1,795,629 | +0.03(+0.60%) |
Aug 04, 2021 | 5.400 | 5.507 | 4.995 | 5.010 | 2,552,532 | -0.26(-4.93%) |
Aug 03, 2021 | 5.210 | 5.310 | 5.130 | 5.270 | 2,444,533 | +0.10(+1.93%) |
Aug 02, 2021 | 5.280 | 5.300 | 5.140 | 5.170 | 1,592,747 | -0.10(-1.90%) |
Jul 30, 2021 | 5.280 | 5.375 | 5.210 | 5.270 | 1,579,797 | -0.08(-1.50%) |
Jul 29, 2021 | 5.350 | 5.495 | 5.180 | 5.350 | 3,143,251 | +0.25(+4.90%) |
Jul 28, 2021 | 4.870 | 5.110 | 4.850 | 5.100 | 2,389,980 | +0.20(+4.08%) |
Jul 27, 2021 | 5.000 | 5.000 | 4.755 | 4.900 | 1,912,900 | -0.10(-2.00%) |
Jul 26, 2021 | 4.830 | 5.105 | 4.820 | 5.000 | 2,120,337 | +0.13(+2.67%) |
Jul 23, 2021 | 4.970 | 4.970 | 4.780 | 4.870 | 1,955,279 | -0.09(-1.81%) |
Jul 22, 2021 | 5.060 | 5.060 | 4.860 | 4.960 | 2,407,032 | -0.09(-1.78%) |
Jul 21, 2021 | 4.760 | 5.080 | 4.760 | 5.050 | 2,478,894 | +0.27(+5.65%) |
Jul 20, 2021 | 4.820 | 4.910 | 4.695 | 4.780 | 3,213,001 | +0.00(+0.00%) |
Jul 19, 2021 | 4.890 | 4.980 | 4.690 | 4.780 | 4,530,913 | -0.25(-4.97%) |
Jul 16, 2021 | 5.310 | 5.380 | 4.970 | 5.030 | 4,018,184 | -0.39(-7.20%) |
Jul 15, 2021 | 5.590 | 5.620 | 5.335 | 5.420 | 1,872,985 | -0.14(-2.52%) |
Jul 14, 2021 | 5.740 | 5.800 | 5.520 | 5.560 | 2,180,992 | -0.02(-0.36%) |
Jul 13, 2021 | 5.650 | 5.760 | 5.580 | 5.580 | 1,861,565 | -0.03(-0.53%) |
Jul 12, 2021 | 5.780 | 5.830 | 5.600 | 5.610 | 2,146,716 | -0.22(-3.77%) |
Jul 09, 2021 | 5.580 | 5.870 | 5.580 | 5.830 | 2,465,566 | +0.28(+5.05%) |
Jul 08, 2021 | 5.780 | 5.830 | 5.480 | 5.550 | 3,031,732 | -0.27(-4.64%) |
Jul 07, 2021 | 5.990 | 5.990 | 5.720 | 5.820 | 1,708,672 | -0.11(-1.85%) |
Jul 06, 2021 | 6.280 | 6.340 | 5.924 | 5.930 | 2,508,848 | -0.19(-3.10%) |
Jul 02, 2021 | 6.200 | 6.243 | 6.015 | 6.120 | 1,701,945 | +0.08(+1.32%) |
Jul 01, 2021 | 6.280 | 6.310 | 5.955 | 6.040 | 1,766,623 | -0.08(-1.31%) |
Jun 30, 2021 | 5.900 | 6.165 | 5.830 | 6.120 | 2,300,994 | +0.22(+3.73%) |
Jun 29, 2021 | 5.840 | 6.006 | 5.780 | 5.900 | 2,057,386 | -0.11(-1.83%) |
Jun 28, 2021 | 6.170 | 6.205 | 5.910 | 6.010 | 2,504,971 | -0.12(-1.96%) |
Jun 25, 2021 | 6.420 | 6.440 | 6.125 | 6.130 | 1,967,902 | -0.18(-2.85%) |
Jun 24, 2021 | 6.410 | 6.440 | 6.260 | 6.310 | 1,791,417 | +0.00(+0.00%) |
Jun 23, 2021 | 6.450 | 6.580 | 6.310 | 6.310 | 1,952,278 | -0.03(-0.47%) |
Jun 22, 2021 | 6.370 | 6.370 | 6.190 | 6.340 | 2,097,061 | -0.09(-1.40%) |
Jun 21, 2021 | 6.590 | 6.640 | 6.330 | 6.430 | 2,625,269 | -0.11(-1.68%) |
Jun 18, 2021 | 6.710 | 6.760 | 6.510 | 6.540 | 4,754,279 | -0.10(-1.51%) |
Jun 17, 2021 | 6.730 | 6.840 | 6.500 | 6.640 | 5,929,757 | -0.55(-7.65%) |
Jun 16, 2021 | 7.280 | 7.410 | 7.130 | 7.190 | 2,783,445 | -0.06(-0.83%) |
Jun 15, 2021 | 7.360 | 7.410 | 7.125 | 7.250 | 2,001,320 | -0.13(-1.76%) |
Jun 14, 2021 | 7.020 | 7.515 | 6.980 | 7.380 | 2,539,965 | +0.11(+1.51%) |
Jun 11, 2021 | 7.500 | 7.560 | 7.250 | 7.270 | 2,219,442 | -0.22(-2.94%) |
Jun 10, 2021 | 7.120 | 7.500 | 7.090 | 7.490 | 3,458,077 | +0.37(+5.20%) |
Jun 09, 2021 | 7.130 | 7.265 | 7.090 | 7.120 | 1,957,387 | +0.06(+0.85%) |
Jun 08, 2021 | 7.260 | 7.350 | 7.050 | 7.060 | 2,192,135 | -0.22(-3.02%) |
Jun 07, 2021 | 7.250 | 7.340 | 7.090 | 7.280 | 2,142,854 | +0.06(+0.83%) |
Jun 04, 2021 | 7.150 | 7.300 | 7.110 | 7.220 | 2,431,562 | +0.20(+2.85%) |
Jun 03, 2021 | 7.130 | 7.180 | 6.960 | 7.020 | 3,878,350 | -0.47(-6.28%) |
Jun 02, 2021 | 7.400 | 7.500 | 7.235 | 7.490 | 2,813,078 | +0.05(+0.67%) |
Jun 01, 2021 | 7.620 | 7.760 | 7.403 | 7.440 | 3,350,575 | +0.00(+0.00%) |
May 28, 2021 | 7.230 | 7.450 | 7.155 | 7.440 | 3,728,033 | +0.19(+2.62%) |
May 27, 2021 | 7.120 | 7.275 | 6.940 | 7.250 | 2,876,667 | +0.05(+0.69%) |
May 26, 2021 | 7.260 | 7.390 | 7.170 | 7.200 | 3,168,278 | -0.05(-0.69%) |
May 25, 2021 | 7.050 | 7.310 | 6.890 | 7.250 | 4,161,592 | +0.17(+2.40%) |
May 24, 2021 | 7.070 | 7.250 | 7.030 | 7.080 | 3,363,769 | +0.05(+0.71%) |
May 21, 2021 | 6.990 | 7.100 | 6.760 | 7.030 | 4,689,645 | +0.10(+1.44%) |
May 20, 2021 | 6.600 | 6.970 | 6.540 | 6.930 | 3,543,573 | +0.32(+4.84%) |
May 19, 2021 | 6.570 | 6.850 | 6.520 | 6.610 | 4,267,323 | -0.19(-2.79%) |
May 18, 2021 | 6.720 | 6.870 | 6.510 | 6.800 | 4,778,777 | +0.10(+1.49%) |
May 17, 2021 | 6.120 | 6.770 | 6.030 | 6.700 | 8,339,538 | +0.72(+12.04%) |
May 14, 2021 | 5.780 | 5.980 | 5.780 | 5.980 | 3,331,304 | +0.38(+6.79%) |
May 13, 2021 | 5.820 | 5.840 | 5.520 | 5.600 | 3,319,380 | -0.21(-3.61%) |
May 12, 2021 | 6.100 | 6.220 | 5.790 | 5.810 | 2,906,552 | -0.32(-5.22%) |
May 11, 2021 | 5.800 | 6.165 | 5.650 | 6.130 | 3,914,717 | +0.12(+2.00%) |
May 10, 2021 | 6.500 | 6.530 | 5.980 | 6.010 | 3,963,219 | -0.29(-4.60%) |
May 07, 2021 | 6.300 | 6.395 | 6.130 | 6.300 | 3,660,381 | +0.03(+0.48%) |
May 06, 2021 | 5.740 | 6.370 | 5.740 | 6.270 | 5,220,662 | +0.64(+11.37%) |
May 05, 2021 | 5.640 | 5.710 | 5.525 | 5.630 | 1,817,990 | -0.03(-0.53%) |
May 04, 2021 | 5.800 | 5.890 | 5.595 | 5.660 | 2,788,846 | -0.17(-2.92%) |