Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.861 | 4.919 | 4.692 | 4.734 | 2,530,900 | -0.14(-2.94%) |
Apr 28, 2022 | 4.810 | 4.915 | 4.700 | 4.877 | 2,714,527 | +0.09(+1.94%) |
Apr 27, 2022 | 4.650 | 4.831 | 4.641 | 4.785 | 2,846,788 | +0.16(+3.46%) |
Apr 26, 2022 | 4.667 | 4.726 | 4.574 | 4.625 | 2,368,201 | -0.08(-1.79%) |
Apr 25, 2022 | 4.835 | 4.869 | 4.587 | 4.709 | 3,496,061 | -0.25(-5.09%) |
Apr 22, 2022 | 5.088 | 5.138 | 4.894 | 4.962 | 1,865,015 | -0.13(-2.48%) |
Apr 21, 2022 | 5.147 | 5.252 | 5.054 | 5.088 | 2,437,762 | -0.03(-0.49%) |
Apr 20, 2022 | 5.197 | 5.223 | 5.050 | 5.113 | 3,286,834 | -0.07(-1.30%) |
Apr 19, 2022 | 5.172 | 5.235 | 5.080 | 5.181 | 1,914,012 | -0.04(-0.81%) |
Apr 18, 2022 | 5.315 | 5.315 | 5.155 | 5.223 | 2,379,037 | -0.09(-1.74%) |
Apr 14, 2022 | 5.290 | 5.332 | 5.214 | 5.315 | 1,545,698 | +0.05(+0.96%) |
Apr 13, 2022 | 5.223 | 5.290 | 5.151 | 5.265 | 3,615,518 | +0.04(+0.81%) |
Apr 12, 2022 | 5.366 | 5.366 | 5.189 | 5.223 | 2,079,762 | -0.10(-1.90%) |
Apr 11, 2022 | 5.518 | 5.518 | 5.290 | 5.324 | 2,439,133 | -0.24(-4.24%) |
Apr 08, 2022 | 5.290 | 5.619 | 5.282 | 5.560 | 7,093,320 | +0.29(+5.60%) |
Apr 07, 2022 | 5.147 | 5.286 | 5.109 | 5.265 | 5,941,171 | +0.14(+2.80%) |
Apr 06, 2022 | 5.105 | 5.231 | 5.050 | 5.122 | 3,791,765 | +0.07(+1.33%) |
Apr 05, 2022 | 5.029 | 5.197 | 5.000 | 5.054 | 4,185,891 | +0.03(+0.67%) |
Apr 04, 2022 | 4.987 | 5.181 | 4.962 | 5.021 | 3,094,965 | +0.08(+1.71%) |
Apr 01, 2022 | 4.978 | 5.084 | 4.877 | 4.936 | 4,517,207 | +0.05(+1.03%) |
Mar 31, 2022 | 4.802 | 4.983 | 4.768 | 4.886 | 2,024,633 | +0.07(+1.40%) |
Mar 30, 2022 | 4.717 | 4.928 | 4.717 | 4.818 | 2,295,680 | +0.15(+3.25%) |
Mar 29, 2022 | 4.524 | 4.726 | 4.418 | 4.667 | 2,588,098 | +0.05(+1.09%) |
Mar 28, 2022 | 4.692 | 4.730 | 4.574 | 4.616 | 2,499,611 | -0.15(-3.18%) |
Mar 25, 2022 | 4.540 | 4.793 | 4.540 | 4.768 | 2,419,332 | +0.20(+4.43%) |
Mar 24, 2022 | 4.743 | 4.743 | 4.532 | 4.566 | 4,513,730 | -0.17(-3.56%) |
Mar 23, 2022 | 4.861 | 4.877 | 4.709 | 4.734 | 2,628,621 | -0.13(-2.77%) |
Mar 22, 2022 | 4.810 | 4.877 | 4.764 | 4.869 | 2,224,268 | +0.07(+1.40%) |
Mar 21, 2022 | 4.869 | 4.869 | 4.768 | 4.802 | 2,581,993 | -0.08(-1.72%) |
Mar 18, 2022 | 4.852 | 4.911 | 4.776 | 4.886 | 2,775,474 | +0.03(+0.69%) |
Mar 17, 2022 | 4.726 | 4.877 | 4.722 | 4.852 | 2,240,413 | +0.13(+2.86%) |
Mar 16, 2022 | 4.574 | 4.764 | 4.566 | 4.717 | 2,868,832 | +0.21(+4.67%) |
Mar 15, 2022 | 4.389 | 4.566 | 4.330 | 4.507 | 2,482,318 | +0.04(+0.94%) |
Mar 14, 2022 | 4.608 | 4.608 | 4.431 | 4.465 | 2,605,831 | -0.18(-3.81%) |
Mar 11, 2022 | 4.903 | 4.931 | 4.641 | 4.641 | 2,682,751 | -0.33(-6.61%) |
Mar 10, 2022 | 4.835 | 5.012 | 4.835 | 4.970 | 4,689,474 | +0.12(+2.43%) |
Mar 09, 2022 | 5.054 | 5.063 | 4.802 | 4.852 | 5,314,399 | -0.30(-5.88%) |
Mar 08, 2022 | 5.223 | 5.290 | 4.949 | 5.155 | 3,499,088 | -0.06(-1.13%) |
Mar 07, 2022 | 5.181 | 5.379 | 5.113 | 5.214 | 5,931,522 | +0.06(+1.14%) |
Mar 04, 2022 | 5.181 | 5.206 | 4.886 | 5.155 | 4,160,221 | -0.06(-1.13%) |
Mar 03, 2022 | 5.290 | 5.315 | 5.084 | 5.214 | 3,763,007 | +0.02(+0.32%) |
Mar 02, 2022 | 5.265 | 5.273 | 5.122 | 5.197 | 2,943,730 | -0.08(-1.44%) |
Mar 01, 2022 | 5.433 | 5.475 | 5.113 | 5.273 | 5,574,134 | -0.03(-0.48%) |
Feb 28, 2022 | 5.096 | 5.404 | 5.096 | 5.299 | 5,360,757 | +0.29(+5.71%) |
Feb 25, 2022 | 5.004 | 5.037 | 4.945 | 5.012 | 3,101,388 | +0.00(+0.00%) |
Feb 24, 2022 | 4.700 | 5.050 | 4.676 | 5.012 | 6,219,935 | +0.27(+5.68%) |
Feb 23, 2022 | 4.751 | 4.802 | 4.692 | 4.743 | 2,175,770 | -0.01(-0.18%) |
Feb 22, 2022 | 4.658 | 4.793 | 4.616 | 4.751 | 2,686,181 | +0.14(+3.11%) |
Feb 18, 2022 | 4.608 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.768 | 4.869 | 4.722 | 4.751 | 2,470,112 | -0.02(-0.35%) |
Feb 16, 2022 | 4.658 | 4.768 | 4.658 | 4.768 | 2,718,809 | +0.12(+2.54%) |
Feb 15, 2022 | 4.608 | 4.684 | 4.583 | 4.650 | 1,375,701 | +0.01(+0.18%) |
Feb 14, 2022 | 4.751 | 4.793 | 4.566 | 4.642 | 2,871,912 | -0.13(-2.64%) |
Feb 11, 2022 | 4.675 | 4.935 | 4.658 | 4.767 | 3,672,001 | +0.12(+2.53%) |
Feb 10, 2022 | 4.558 | 4.717 | 4.549 | 4.650 | 4,712,307 | +0.08(+1.65%) |
Feb 09, 2022 | 4.574 | 4.593 | 4.440 | 4.574 | 2,332,014 | +0.00(+0.00%) |
Feb 08, 2022 | 4.398 | 4.608 | 4.381 | 4.574 | 4,350,249 | +0.34(+7.92%) |
Feb 07, 2022 | 4.171 | 4.314 | 4.171 | 4.239 | 2,593,487 | +0.06(+1.41%) |
Feb 04, 2022 | 4.079 | 4.205 | 4.046 | 4.180 | 2,069,400 | +0.08(+2.05%) |
Feb 03, 2022 | 4.121 | 4.155 | 4.096 | 2,388,443 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.314 | 4.356 | 4.163 | 4.180 | 1,985,744 | -0.05(-1.19%) |
Feb 01, 2022 | 4.096 | 4.251 | 4.079 | 4.230 | 2,527,075 | +0.13(+3.28%) |
Jan 31, 2022 | 4.071 | 4.138 | 4.096 | 2,454,874 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.138 | 4.180 | 4.020 | 4.130 | 1,566,659 | -0.04(-1.01%) |
Jan 27, 2022 | 4.121 | 4.264 | 4.113 | 4.171 | 2,057,586 | +0.08(+1.84%) |
Jan 26, 2022 | 4.113 | 4.209 | 4.046 | 4.096 | 2,283,778 | +0.03(+0.83%) |
Jan 25, 2022 | 3.953 | 4.096 | 3.886 | 4.062 | 2,884,565 | +0.06(+1.47%) |
Jan 24, 2022 | 4.096 | 4.096 | 3.819 | 4.004 | 5,985,165 | -0.13(-3.25%) |
Jan 21, 2022 | 4.306 | 4.306 | 4.121 | 4.138 | 3,341,142 | -0.18(-4.09%) |
Jan 20, 2022 | 4.448 | 4.495 | 4.306 | 4.314 | 1,429,481 | -0.12(-2.65%) |
Jan 19, 2022 | 4.490 | 4.507 | 4.423 | 4.432 | 1,564,383 | -0.04(-0.94%) |
Jan 18, 2022 | 4.650 | 4.658 | 4.465 | 4.474 | 1,898,964 | -0.23(-4.82%) |
Jan 14, 2022 | 4.700 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.734 | 4.767 | 4.625 | 4.675 | 2,132,112 | -0.06(-1.24%) |
Jan 12, 2022 | 4.658 | 4.751 | 4.642 | 4.734 | 1,985,095 | +0.12(+2.55%) |
Jan 11, 2022 | 4.532 | 4.671 | 4.524 | 4.616 | 2,508,041 | +0.11(+2.42%) |
Jan 10, 2022 | 4.448 | 4.507 | 4.365 | 4.507 | 1,493,418 | +0.03(+0.56%) |
Jan 07, 2022 | 4.448 | 4.490 | 4.398 | 4.482 | 1,437,378 | +0.07(+1.52%) |
Jan 06, 2022 | 4.457 | 4.532 | 4.407 | 4.415 | 1,017,689 | -0.03(-0.75%) |
Jan 05, 2022 | 4.583 | 4.679 | 4.448 | 4.448 | 1,921,710 | -0.13(-2.93%) |
Jan 04, 2022 | 4.583 | 4.658 | 4.524 | 4.583 | 2,799,239 | +0.07(+1.49%) |
Jan 03, 2022 | 4.398 | 4.524 | 4.377 | 4.516 | 2,028,787 | +0.16(+3.66%) |
Dec 31, 2021 | 4.323 | 4.365 | 4.276 | 4.356 | 1,393,308 | +0.02(+0.39%) |
Dec 30, 2021 | 4.314 | 4.398 | 4.302 | 4.339 | 1,579,918 | +0.05(+1.17%) |
Dec 29, 2021 | 4.407 | 4.432 | 4.289 | 4.289 | 1,993,687 | -0.10(-2.29%) |
Dec 28, 2021 | 4.415 | 4.482 | 4.380 | 4.390 | 1,484,194 | -0.03(-0.57%) |
Dec 27, 2021 | 4.407 | 4.440 | 4.365 | 4.415 | 1,406,997 | +0.01(+0.19%) |
Dec 23, 2021 | 4.482 | 4.482 | 4.356 | 4.407 | 1,134,127 | -0.06(-1.32%) |
Dec 22, 2021 | 4.457 | 4.465 | 4.365 | 4.465 | 1,662,462 | +0.04(+0.95%) |
Dec 21, 2021 | 4.432 | 4.469 | 4.411 | 4.423 | 829,238 | +0.02(+0.38%) |
Dec 20, 2021 | 4.331 | 4.415 | 4.289 | 4.407 | 1,691,400 | +0.00(+0.00%) |
Dec 17, 2021 | 4.423 | 4.474 | 4.331 | 4.407 | 2,713,469 | -0.04(-0.94%) |
Dec 16, 2021 | 4.499 | 4.541 | 4.415 | 4.448 | 1,337,581 | +0.00(+0.00%) |
Dec 15, 2021 | 4.482 | 4.482 | 4.314 | 4.448 | 2,078,212 | -0.03(-0.75%) |
Dec 14, 2021 | 4.490 | 4.537 | 4.465 | 4.482 | 1,499,569 | -0.06(-1.29%) |
Dec 13, 2021 | 4.566 | 4.583 | 4.482 | 4.541 | 1,514,332 | -0.06(-1.28%) |
Dec 10, 2021 | 4.600 | 4.653 | 4.566 | 4.600 | 745,708 | +0.02(+0.37%) |
Dec 09, 2021 | 4.650 | 4.667 | 4.541 | 4.583 | 2,730,073 | -0.18(-3.70%) |
Dec 08, 2021 | 4.717 | 4.788 | 4.658 | 4.759 | 1,452,649 | +0.04(+0.89%) |
Dec 07, 2021 | 4.633 | 4.751 | 4.600 | 4.717 | 2,848,422 | +0.17(+3.69%) |
Dec 06, 2021 | 4.432 | 4.566 | 4.331 | 4.549 | 2,459,215 | +0.16(+3.63%) |
Dec 03, 2021 | 4.465 | 4.474 | 4.344 | 4.390 | 1,984,558 | -0.08(-1.69%) |
Dec 02, 2021 | 4.407 | 4.545 | 4.381 | 4.465 | 3,078,226 | +0.10(+2.31%) |
Dec 01, 2021 | 4.709 | 4.742 | 4.352 | 4.365 | 3,215,645 | -0.29(-6.31%) |
Nov 30, 2021 | 4.600 | 4.688 | 4.541 | 4.658 | 3,310,979 | +0.04(+0.91%) |
Nov 29, 2021 | 4.734 | 4.763 | 4.608 | 4.616 | 1,452,771 | -0.08(-1.61%) |
Nov 26, 2021 | 4.667 | 4.759 | 4.574 | 4.692 | 1,976,608 | -0.15(-3.12%) |
Nov 24, 2021 | 4.684 | 4.860 | 4.684 | 4.843 | 1,824,372 | +0.18(+3.96%) |
Nov 23, 2021 | 4.725 | 4.763 | 4.629 | 4.658 | 1,993,465 | -0.08(-1.60%) |
Nov 22, 2021 | 4.751 | 4.839 | 4.700 | 4.734 | 1,741,180 | -0.05(-1.05%) |
Nov 19, 2021 | 4.759 | 4.893 | 4.734 | 4.784 | 3,024,065 | -0.04(-0.87%) |
Nov 18, 2021 | 4.877 | 4.960 | 4.793 | 4.826 | 2,964,096 | -0.08(-1.71%) |
Nov 17, 2021 | 4.935 | 5.053 | 4.893 | 4.910 | 1,840,293 | -0.03(-0.68%) |
Nov 16, 2021 | 5.086 | 5.095 | 4.893 | 4.944 | 1,915,072 | -0.16(-3.12%) |
Nov 15, 2021 | 5.263 | 5.263 | 5.044 | 5.103 | 1,954,664 | -0.17(-3.18%) |
Nov 12, 2021 | 5.146 | 5.296 | 5.095 | 5.271 | 1,507,801 | +0.02(+0.32%) |
Nov 11, 2021 | 5.162 | 5.284 | 5.154 | 5.254 | 1,922,878 | +0.08(+1.45%) |
Nov 10, 2021 | 5.221 | 5.179 | 1,636,472 | -0.03(-0.64%) | ||
Nov 09, 2021 | 5.171 | 5.246 | 5.120 | 5.212 | 1,522,316 | +0.03(+0.48%) |
Nov 08, 2021 | 5.363 | 5.363 | 5.179 | 5.187 | 2,262,983 | -0.06(-1.12%) |
Nov 05, 2021 | 5.346 | 5.346 | 5.179 | 5.246 | 2,435,547 | -0.07(-1.26%) |
Nov 04, 2021 | 5.397 | 5.480 | 5.267 | 5.313 | 2,245,269 | -0.08(-1.40%) |
Nov 03, 2021 | 5.313 | 5.422 | 5.221 | 5.388 | 2,441,263 | +0.03(+0.63%) |
Nov 02, 2021 | 5.505 | 5.522 | 5.346 | 5.355 | 2,163,253 | -0.18(-3.18%) |
Nov 01, 2021 | 5.438 | 5.564 | 5.501 | 5.530 | 1,908,180 | +0.08(+1.54%) |
Oct 29, 2021 | 5.597 | 5.597 | 5.430 | 5.447 | 2,056,813 | -0.03(-0.61%) |
Oct 28, 2021 | 5.413 | 5.514 | 5.405 | 5.480 | 1,976,415 | +0.04(+0.77%) |
Oct 27, 2021 | 5.480 | 5.564 | 5.413 | 5.438 | 3,569,670 | -0.08(-1.52%) |
Oct 26, 2021 | 5.673 | 5.522 | 1,995,965 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.614 | 5.681 | 5.535 | 5.664 | 1,696,285 | +0.04(+0.74%) |
Oct 22, 2021 | 5.606 | 5.631 | 5.514 | 5.622 | 1,405,944 | +0.06(+1.05%) |
Oct 21, 2021 | 5.765 | 5.773 | 5.547 | 5.564 | 2,241,868 | -0.20(-3.48%) |
Oct 20, 2021 | 5.882 | 5.882 | 5.673 | 5.765 | 2,633,020 | -0.16(-2.68%) |
Oct 19, 2021 | 5.723 | 6.016 | 5.706 | 5.924 | 6,814,377 | +0.27(+4.73%) |
Oct 18, 2021 | 5.564 | 5.668 | 5.560 | 5.656 | 2,148,297 | +0.08(+1.50%) |
Oct 15, 2021 | 5.530 | 5.648 | 5.514 | 5.572 | 2,176,896 | +0.13(+2.46%) |
Oct 14, 2021 | 5.480 | 5.602 | 5.426 | 5.438 | 2,339,697 | +0.04(+0.78%) |
Oct 13, 2021 | 5.338 | 5.397 | 5.271 | 5.397 | 1,983,528 | +0.00(+0.00%) |
Oct 12, 2021 | 5.547 | 5.547 | 5.380 | 5.397 | 2,324,333 | -0.15(-2.71%) |
Oct 11, 2021 | 5.438 | 5.622 | 5.430 | 5.547 | 2,230,974 | +0.17(+3.11%) |
Oct 08, 2021 | 5.447 | 5.497 | 5.346 | 5.380 | 1,005,797 | -0.03(-0.46%) |
Oct 07, 2021 | 5.388 | 5.480 | 5.338 | 5.405 | 2,022,229 | +0.02(+0.31%) |
Oct 06, 2021 | 5.463 | 5.472 | 5.330 | 5.388 | 2,336,114 | -0.17(-3.01%) |
Oct 05, 2021 | 5.564 | 5.627 | 5.463 | 5.556 | 1,627,541 | +0.02(+0.30%) |
Oct 04, 2021 | 5.622 | 5.622 | 5.447 | 5.539 | 2,750,486 | -0.08(-1.34%) |
Oct 01, 2021 | 5.480 | 5.689 | 5.480 | 5.614 | 3,060,009 | +0.15(+2.76%) |
Sep 30, 2021 | 5.296 | 5.472 | 5.221 | 5.463 | 2,936,475 | +0.19(+3.65%) |
Sep 29, 2021 | 5.355 | 5.355 | 5.179 | 5.271 | 2,693,681 | -0.06(-1.10%) |
Sep 28, 2021 | 5.271 | 5.363 | 5.212 | 5.330 | 4,406,098 | +0.08(+1.59%) |
Sep 27, 2021 | 5.162 | 5.397 | 5.141 | 5.246 | 3,476,318 | +0.17(+3.29%) |
Sep 24, 2021 | 4.903 | 5.229 | 4.903 | 5.079 | 3,402,025 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.945 | 4.836 | 4.928 | 1,978,410 | +0.07(+1.38%) |
Sep 22, 2021 | 4.836 | 4.961 | 4.807 | 4.861 | 2,883,418 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.844 | 4.727 | 4.736 | 2,011,441 | +0.06(+1.25%) |
Sep 20, 2021 | 4.669 | 4.769 | 4.618 | 4.677 | 3,049,038 | -0.18(-3.62%) |
Sep 17, 2021 | 4.794 | 4.874 | 4.752 | 4.853 | 3,272,723 | +0.11(+2.29%) |
Sep 16, 2021 | 4.769 | 4.815 | 4.669 | 4.744 | 2,357,464 | -0.07(-1.39%) |
Sep 15, 2021 | 4.752 | 4.828 | 4.715 | 4.811 | 1,921,028 | +0.12(+2.50%) |
Sep 14, 2021 | 4.836 | 4.861 | 4.685 | 4.694 | 2,302,658 | -0.13(-2.60%) |
Sep 13, 2021 | 4.895 | 4.936 | 4.811 | 4.819 | 2,342,681 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.033 | 4.861 | 4.861 | 1,883,646 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.037 | 4.869 | 4.987 | 2,100,959 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.978 | 4.895 | 4.920 | 1,726,954 | -0.03(-0.68%) |
Sep 07, 2021 | 4.878 | 5.041 | 4.878 | 4.953 | 2,511,166 | +0.08(+1.54%) |
Sep 03, 2021 | 4.794 | 4.903 | 4.752 | 4.878 | 1,556,978 | +0.01(+0.17%) |
Sep 02, 2021 | 4.853 | 4.936 | 4.844 | 4.869 | 2,013,158 | +0.04(+0.87%) |
Sep 01, 2021 | 4.719 | 4.861 | 4.719 | 4.828 | 2,838,801 | +0.20(+4.34%) |
Aug 31, 2021 | 4.526 | 4.644 | 4.510 | 4.627 | 1,585,422 | +0.10(+2.22%) |
Aug 30, 2021 | 4.627 | 4.652 | 4.501 | 4.526 | 1,040,519 | -0.07(-1.46%) |
Aug 27, 2021 | 4.543 | 4.677 | 4.526 | 4.593 | 2,208,800 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.618 | 4.526 | 4.543 | 1,615,871 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.602 | 4.476 | 4.568 | 2,543,295 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.535 | 4.551 | 1,815,103 | -0.01(-0.18%) |
Aug 23, 2021 | 4.501 | 4.572 | 4.453 | 4.560 | 1,933,435 | +0.11(+2.44%) |
Aug 20, 2021 | 4.443 | 4.501 | 4.418 | 4.451 | 1,481,356 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.602 | 4.426 | 4.493 | 2,697,891 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.677 | 4.535 | 4.568 | 2,972,204 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.656 | 4.468 | 4.627 | 2,618,876 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.552 | 4.377 | 4.518 | 2,064,999 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.602 | 4.468 | 4.502 | 2,511,497 | -0.13(-2.88%) |
Aug 12, 2021 | 4.885 | 4.885 | 4.593 | 4.635 | 3,301,051 | -0.18(-3.64%) |
Aug 11, 2021 | 4.777 | 4.885 | 4.702 | 4.810 | 3,669,803 | +0.28(+6.07%) |
Aug 10, 2021 | 4.452 | 4.543 | 4.352 | 4.535 | 3,060,715 | +0.10(+2.26%) |
Aug 09, 2021 | 4.560 | 4.560 | 4.410 | 4.435 | 3,236,408 | -0.13(-2.92%) |
Aug 06, 2021 | 4.577 | 4.636 | 4.527 | 4.568 | 1,538,774 | +0.03(+0.74%) |
Aug 05, 2021 | 4.635 | 4.668 | 4.518 | 4.535 | 2,472,853 | -0.06(-1.27%) |
Aug 04, 2021 | 4.685 | 4.698 | 4.568 | 4.593 | 2,222,970 | -0.18(-3.67%) |
Aug 03, 2021 | 4.785 | 4.794 | 4.668 | 4.769 | 1,839,249 | -0.04(-0.87%) |
Aug 02, 2021 | 4.877 | 4.939 | 4.777 | 4.810 | 1,442,370 | -0.03(-0.52%) |
Jul 30, 2021 | 4.777 | 4.844 | 4.735 | 4.835 | 2,176,663 | +0.01(+0.17%) |
Jul 29, 2021 | 4.810 | 4.869 | 4.794 | 4.827 | 1,203,103 | +0.04(+0.87%) |
Jul 28, 2021 | 4.794 | 4.827 | 4.735 | 4.785 | 1,295,101 | +0.03(+0.53%) |
Jul 27, 2021 | 4.794 | 4.810 | 4.673 | 4.760 | 1,721,258 | -0.10(-2.06%) |
Jul 26, 2021 | 4.844 | 4.960 | 4.835 | 4.860 | 1,136,495 | +0.04(+0.86%) |
Jul 23, 2021 | 4.894 | 4.902 | 4.752 | 4.819 | 1,684,645 | -0.05(-1.03%) |
Jul 22, 2021 | 4.919 | 4.927 | 4.819 | 4.869 | 1,520,816 | -0.08(-1.52%) |
Jul 21, 2021 | 4.823 | 4.969 | 4.823 | 4.944 | 1,892,932 | +0.16(+3.31%) |
Jul 20, 2021 | 4.744 | 4.794 | 4.652 | 4.785 | 2,945,680 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.802 | 4.677 | 4.752 | 2,819,906 | -0.08(-1.55%) |
Jul 16, 2021 | 4.910 | 4.948 | 4.785 | 4.827 | 2,025,337 | -0.08(-1.53%) |
Jul 15, 2021 | 4.894 | 5.002 | 4.860 | 4.902 | 1,929,144 | -0.03(-0.51%) |
Jul 14, 2021 | 5.044 | 5.169 | 4.919 | 4.927 | 2,805,497 | -0.04(-0.84%) |
Jul 13, 2021 | 5.127 | 5.185 | 4.910 | 4.969 | 3,813,575 | -0.18(-3.56%) |
Jul 12, 2021 | 5.185 | 5.227 | 5.110 | 5.152 | 2,011,600 | -0.10(-1.90%) |
Jul 09, 2021 | 5.235 | 5.260 | 5.169 | 5.252 | 1,779,539 | +0.06(+1.12%) |
Jul 08, 2021 | 5.119 | 5.219 | 5.044 | 5.194 | 2,689,160 | -0.07(-1.27%) |
Jul 07, 2021 | 5.477 | 5.477 | 5.219 | 5.260 | 2,535,740 | -0.15(-2.77%) |
Jul 06, 2021 | 5.519 | 5.573 | 5.360 | 5.410 | 1,945,858 | -0.07(-1.22%) |
Jul 02, 2021 | 5.327 | 5.477 | 5.260 | 5.477 | 3,251,098 | +0.24(+4.62%) |
Jul 01, 2021 | 5.469 | 5.473 | 5.202 | 5.235 | 2,752,435 | -0.18(-3.24%) |
Jun 30, 2021 | 5.369 | 5.494 | 5.360 | 5.410 | 2,235,652 | +0.05(+0.93%) |
Jun 29, 2021 | 5.435 | 5.502 | 5.360 | 5.360 | 2,731,129 | -0.06(-1.08%) |
Jun 28, 2021 | 5.569 | 5.585 | 5.360 | 5.419 | 2,538,086 | -0.14(-2.55%) |
Jun 25, 2021 | 5.636 | 5.702 | 5.552 | 5.560 | 7,542,663 | -0.08(-1.33%) |
Jun 24, 2021 | 5.594 | 5.686 | 5.560 | 5.636 | 3,020,273 | +0.08(+1.35%) |
Jun 23, 2021 | 5.469 | 5.611 | 5.452 | 5.560 | 2,900,186 | +0.14(+2.62%) |
Jun 22, 2021 | 5.385 | 5.419 | 5.327 | 5.419 | 1,271,662 | +0.03(+0.62%) |
Jun 21, 2021 | 5.335 | 5.419 | 5.294 | 5.385 | 2,005,075 | +0.10(+1.89%) |
Jun 18, 2021 | 5.219 | 5.319 | 5.144 | 5.285 | 2,419,546 | -0.03(-0.47%) |
Jun 17, 2021 | 5.385 | 5.481 | 5.244 | 5.310 | 2,514,006 | -0.13(-2.30%) |
Jun 16, 2021 | 5.327 | 5.469 | 5.319 | 5.435 | 1,903,771 | +0.10(+1.88%) |
Jun 15, 2021 | 5.377 | 5.402 | 5.252 | 5.335 | 1,942,309 | -0.03(-0.47%) |
Jun 14, 2021 | 5.419 | 5.435 | 5.327 | 5.360 | 2,093,632 | -0.06(-1.08%) |
Jun 11, 2021 | 5.427 | 5.499 | 5.385 | 5.419 | 2,258,098 | +0.02(+0.31%) |
Jun 10, 2021 | 5.310 | 5.419 | 5.302 | 5.402 | 2,419,122 | +0.09(+1.73%) |
Jun 09, 2021 | 5.294 | 5.327 | 5.256 | 5.310 | 1,494,273 | +0.03(+0.47%) |
Jun 08, 2021 | 5.227 | 5.302 | 5.185 | 5.285 | 1,927,929 | +0.06(+1.12%) |
Jun 07, 2021 | 5.127 | 5.244 | 5.102 | 5.227 | 2,055,368 | +0.10(+1.95%) |
Jun 04, 2021 | 5.219 | 5.219 | 5.110 | 5.127 | 1,667,902 | -0.08(-1.44%) |
Jun 03, 2021 | 5.260 | 5.269 | 5.165 | 5.202 | 2,491,351 | -0.09(-1.73%) |
Jun 02, 2021 | 5.460 | 5.485 | 5.269 | 5.294 | 3,167,827 | -0.18(-3.20%) |
Jun 01, 2021 | 5.369 | 5.510 | 5.352 | 5.469 | 4,656,661 | +0.13(+2.50%) |
May 28, 2021 | 5.152 | 5.335 | 5.138 | 5.335 | 4,987,236 | +0.20(+3.90%) |
May 27, 2021 | 5.152 | 5.177 | 5.081 | 5.135 | 2,652,209 | -0.03(-0.65%) |
May 26, 2021 | 5.177 | 5.202 | 5.119 | 5.169 | 2,021,707 | -0.03(-0.64%) |
May 25, 2021 | 5.335 | 5.335 | 5.152 | 5.202 | 5,034,217 | +0.03(+0.48%) |
May 24, 2021 | 5.252 | 5.252 | 5.135 | 5.177 | 2,746,141 | -0.07(-1.27%) |
May 21, 2021 | 5.102 | 5.310 | 5.102 | 5.244 | 5,708,373 | +0.18(+3.62%) |
May 20, 2021 | 4.894 | 5.077 | 4.877 | 5.060 | 4,266,238 | +0.13(+2.71%) |
May 19, 2021 | 4.910 | 5.035 | 4.844 | 4.927 | 4,775,853 | -0.08(-1.50%) |
May 18, 2021 | 4.885 | 5.027 | 4.885 | 5.002 | 4,632,917 | +0.13(+2.56%) |
May 17, 2021 | 4.802 | 4.918 | 4.773 | 4.877 | 3,355,588 | +0.06(+1.20%) |
May 14, 2021 | 4.819 | 4.852 | 4.769 | 4.819 | 2,260,367 | +0.03(+0.69%) |
May 13, 2021 | 4.761 | 4.835 | 4.728 | 4.786 | 1,854,263 | -0.01(-0.17%) |
May 12, 2021 | 4.852 | 4.869 | 4.753 | 4.794 | 2,842,940 | -0.07(-1.36%) |
May 11, 2021 | 4.778 | 4.885 | 4.724 | 4.860 | 3,052,177 | +0.04(+0.86%) |
May 10, 2021 | 4.918 | 4.985 | 4.819 | 4.819 | 2,162,731 | -0.06(-1.19%) |
May 07, 2021 | 4.761 | 4.943 | 4.761 | 4.877 | 3,764,852 | +0.06(+1.20%) |
May 06, 2021 | 4.811 | 4.902 | 4.728 | 4.819 | 2,954,691 | -0.05(-1.02%) |
May 05, 2021 | 4.918 | 5.063 | 4.794 | 4.869 | 4,152,268 | -0.12(-2.49%) |
May 04, 2021 | 5.117 | 5.183 | 4.985 | 4.993 | 2,767,068 | -0.08(-1.63%) |