Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.240 | 3.490 | 3.220 | 3.390 | 8,510,202 | +0.36(+11.88%) |
Apr 28, 2022 | 2.940 | 3.060 | 2.880 | 3.030 | 5,103,983 | +0.07(+2.36%) |
Apr 27, 2022 | 2.620 | 2.995 | 2.610 | 2.960 | 8,242,013 | +0.29(+10.86%) |
Apr 26, 2022 | 2.720 | 2.790 | 2.640 | 2.670 | 6,414,609 | -0.14(-4.98%) |
Apr 25, 2022 | 2.700 | 2.830 | 2.670 | 2.810 | 4,817,895 | -0.01(-0.35%) |
Apr 22, 2022 | 2.760 | 3.010 | 2.720 | 2.820 | 14,901,698 | +0.10(+3.68%) |
Apr 21, 2022 | 2.820 | 2.890 | 2.640 | 2.720 | 22,779,916 | -0.06(-2.16%) |
Apr 20, 2022 | 2.820 | 2.840 | 2.740 | 2.780 | 7,106,360 | -0.11(-3.81%) |
Apr 19, 2022 | 2.780 | 2.920 | 2.710 | 2.890 | 4,036,134 | +0.06(+2.12%) |
Apr 18, 2022 | 2.900 | 2.920 | 2.730 | 2.830 | 5,011,911 | -0.19(-6.29%) |
Apr 14, 2022 | 3.110 | 3.160 | 2.980 | 3.020 | 3,168,933 | -0.12(-3.82%) |
Apr 13, 2022 | 3.190 | 3.250 | 3.065 | 3.140 | 4,389,481 | +0.04(+1.29%) |
Apr 12, 2022 | 3.190 | 3.290 | 3.090 | 3.100 | 3,090,462 | -0.08(-2.52%) |
Apr 11, 2022 | 3.190 | 3.350 | 3.115 | 3.180 | 3,132,094 | -0.09(-2.75%) |
Apr 08, 2022 | 3.240 | 3.520 | 3.230 | 3.270 | 5,667,077 | +0.08(+2.51%) |
Apr 07, 2022 | 3.450 | 3.450 | 3.130 | 3.190 | 10,268,637 | -0.28(-8.07%) |
Apr 06, 2022 | 3.280 | 3.485 | 3.270 | 3.470 | 12,134,559 | +0.10(+2.97%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.290 | 3.370 | 9,561,331 | -0.13(-3.71%) |
Apr 04, 2022 | 3.400 | 3.540 | 3.280 | 3.500 | 22,837,088 | +0.26(+8.02%) |
Apr 01, 2022 | 3.190 | 3.360 | 3.140 | 3.240 | 17,090,454 | +0.23(+7.64%) |
Mar 31, 2022 | 3.190 | 3.270 | 2.890 | 3.010 | 15,070,841 | -0.18(-5.64%) |
Mar 30, 2022 | 3.220 | 3.425 | 3.170 | 3.190 | 8,760,539 | -0.13(-3.92%) |
Mar 29, 2022 | 3.300 | 3.400 | 3.150 | 3.320 | 12,007,554 | +0.13(+4.08%) |
Mar 28, 2022 | 3.090 | 3.270 | 3.000 | 3.190 | 7,389,318 | +0.13(+4.25%) |
Mar 25, 2022 | 3.160 | 3.260 | 2.995 | 3.060 | 9,973,914 | -0.26(-7.83%) |
Mar 24, 2022 | 3.320 | 3.370 | 3.050 | 3.320 | 12,054,805 | +0.07(+2.15%) |
Mar 23, 2022 | 2.980 | 3.485 | 2.960 | 3.250 | 12,173,507 | +0.17(+5.52%) |
Mar 22, 2022 | 2.960 | 3.230 | 2.940 | 3.080 | 9,925,992 | +0.34(+12.41%) |
Mar 21, 2022 | 2.790 | 2.990 | 2.650 | 2.740 | 8,399,600 | -0.13(-4.53%) |
Mar 18, 2022 | 2.530 | 3.120 | 2.450 | 2.870 | 25,971,976 | +0.37(+14.80%) |
Mar 17, 2022 | 2.410 | 2.590 | 2.390 | 2.500 | 10,148,827 | -0.11(-4.21%) |
Mar 16, 2022 | 2.260 | 2.610 | 2.110 | 2.610 | 27,586,928 | +0.70(+36.65%) |
Mar 15, 2022 | 1.720 | 1.960 | 1.600 | 1.910 | 17,985,000 | +0.16(+9.14%) |
Mar 14, 2022 | 1.920 | 2.000 | 1.690 | 1.750 | 15,007,236 | -0.26(-12.94%) |
Mar 11, 2022 | 2.500 | 2.530 | 2.010 | 2.010 | 21,539,736 | -0.43(-17.62%) |
Mar 10, 2022 | 2.680 | 2.430 | 2.440 | 16,638,066 | -0.49(-16.72%) | |
Mar 09, 2022 | 2.680 | 2.960 | 2.555 | 2.930 | 12,715,344 | +0.43(+17.20%) |
Mar 08, 2022 | 2.480 | 2.590 | 2.395 | 2.500 | 5,792,788 | +0.02(+0.81%) |
Mar 07, 2022 | 2.500 | 2.760 | 2.380 | 2.480 | 10,358,688 | +0.11(+4.64%) |
Mar 04, 2022 | 2.500 | 2.510 | 2.280 | 2.370 | 12,144,942 | -0.24(-9.20%) |
Mar 03, 2022 | 2.700 | 2.700 | 2.525 | 2.610 | 6,612,267 | -0.09(-3.33%) |
Mar 02, 2022 | 2.900 | 2.900 | 2.660 | 2.700 | 5,917,563 | -0.19(-6.57%) |
Mar 01, 2022 | 2.840 | 2.960 | 2.770 | 2.890 | 7,449,609 | +0.05(+1.76%) |
Feb 28, 2022 | 2.840 | 2.960 | 2.623 | 2.840 | 15,484,631 | -0.07(-2.41%) |
Feb 25, 2022 | 3.240 | 3.380 | 2.720 | 2.910 | 29,643,556 | -0.74(-20.27%) |
Feb 24, 2022 | 3.320 | 3.650 | 3.270 | 3.650 | 23,795,516 | -0.03(-0.82%) |
Feb 23, 2022 | 3.530 | 3.910 | 3.520 | 3.680 | 12,975,033 | +0.32(+9.52%) |
Feb 22, 2022 | 3.260 | 3.450 | 3.250 | 3.360 | 7,282,098 | +0.01(+0.30%) |
Feb 18, 2022 | 3.350 | 0 | -0.04(-1.18%) | |||
Feb 17, 2022 | 3.710 | 3.730 | 3.280 | 3.390 | 3,574,090 | -0.22(-6.09%) |
Feb 16, 2022 | 3.750 | 3.760 | 3.550 | 3.610 | 7,753,790 | -0.17(-4.50%) |
Feb 15, 2022 | 3.320 | 3.860 | 3.300 | 3.780 | 18,322,006 | +0.67(+21.54%) |
Feb 14, 2022 | 3.190 | 3.300 | 3.070 | 3.110 | 4,211,345 | -0.12(-3.72%) |
Feb 11, 2022 | 3.490 | 3.494 | 3.200 | 3.230 | 5,452,267 | -0.25(-7.18%) |
Feb 10, 2022 | 3.390 | 3.680 | 3.360 | 3.480 | 6,909,200 | -0.01(-0.29%) |
Feb 09, 2022 | 3.410 | 3.520 | 3.300 | 3.490 | 5,941,989 | +0.10(+2.95%) |
Feb 08, 2022 | 3.090 | 3.390 | 3.070 | 3.390 | 6,542,470 | +0.22(+6.94%) |
Feb 07, 2022 | 3.000 | 3.240 | 2.980 | 3.170 | 5,780,610 | +0.12(+3.93%) |
Feb 04, 2022 | 2.870 | 3.070 | 2.780 | 3.050 | 6,189,392 | +0.22(+7.77%) |
Feb 03, 2022 | 2.800 | 2.830 | 7,064,651 | -0.13(-4.39%) | ||
Feb 02, 2022 | 2.870 | 3.090 | 2.660 | 2.960 | 15,841,414 | +0.13(+4.59%) |
Feb 01, 2022 | 2.850 | 2.860 | 2.660 | 2.830 | 8,612,946 | -0.03(-1.05%) |
Jan 31, 2022 | 2.570 | 2.880 | 2.860 | 15,865,030 | +0.21(+7.92%) | |
Jan 28, 2022 | 2.440 | 2.700 | 2.270 | 2.650 | 17,858,286 | +0.25(+10.42%) |
Jan 27, 2022 | 2.700 | 2.700 | 2.260 | 2.400 | 18,371,292 | -0.36(-13.04%) |
Jan 26, 2022 | 3.030 | 3.030 | 2.730 | 2.760 | 11,594,782 | -0.27(-8.91%) |
Jan 25, 2022 | 3.030 | 3.175 | 2.940 | 3.030 | 9,001,792 | -0.15(-4.72%) |
Jan 24, 2022 | 3.200 | 3.240 | 2.930 | 3.180 | 12,932,538 | -0.16(-4.79%) |
Jan 21, 2022 | 3.460 | 3.510 | 3.270 | 3.340 | 8,376,413 | -0.22(-6.18%) |
Jan 20, 2022 | 3.800 | 3.810 | 3.540 | 3.560 | 7,610,839 | -0.03(-0.84%) |
Jan 19, 2022 | 3.420 | 3.670 | 3.360 | 3.590 | 10,290,086 | +0.22(+6.53%) |
Jan 18, 2022 | 3.310 | 3.510 | 3.310 | 3.370 | 6,330,647 | -0.09(-2.60%) |
Jan 14, 2022 | 3.460 | 0 | +0.18(+5.49%) | |||
Jan 13, 2022 | 3.500 | 3.620 | 3.260 | 3.280 | 9,662,219 | -0.38(-10.38%) |
Jan 12, 2022 | 3.510 | 3.700 | 3.395 | 3.660 | 22,818,536 | +0.27(+7.96%) |
Jan 11, 2022 | 3.290 | 3.490 | 3.260 | 3.390 | 15,879,481 | +0.08(+2.42%) |
Jan 10, 2022 | 3.380 | 3.480 | 3.170 | 3.310 | 13,008,770 | -0.11(-3.22%) |
Jan 07, 2022 | 3.540 | 3.620 | 3.395 | 3.420 | 11,994,757 | -0.08(-2.29%) |
Jan 06, 2022 | 3.510 | 3.580 | 3.330 | 3.500 | 11,383,601 | +0.09(+2.64%) |
Jan 05, 2022 | 3.490 | 3.680 | 3.390 | 3.410 | 9,748,201 | -0.15(-4.21%) |
Jan 04, 2022 | 3.790 | 3.790 | 3.510 | 3.560 | 10,804,396 | -0.25(-6.56%) |
Jan 03, 2022 | 3.940 | 3.950 | 3.690 | 3.810 | 9,232,544 | -0.12(-3.05%) |
Dec 31, 2021 | 3.800 | 4.100 | 3.800 | 3.930 | 8,704,740 | -0.01(-0.25%) |
Dec 30, 2021 | 3.430 | 4.050 | 3.400 | 3.940 | 19,081,996 | +0.50(+14.53%) |
Dec 29, 2021 | 3.800 | 3.800 | 3.440 | 3.440 | 21,412,084 | -0.37(-9.71%) |
Dec 28, 2021 | 3.980 | 3.980 | 3.800 | 3.810 | 10,242,166 | -0.19(-4.75%) |
Dec 27, 2021 | 4.040 | 4.100 | 3.990 | 4.000 | 9,233,109 | -0.08(-1.96%) |
Dec 23, 2021 | 4.120 | 4.150 | 4.060 | 4.080 | 11,040,112 | -0.04(-0.97%) |
Dec 22, 2021 | 4.160 | 4.250 | 4.110 | 4.120 | 11,435,544 | -0.15(-3.51%) |
Dec 21, 2021 | 4.200 | 4.340 | 4.140 | 4.270 | 7,996,645 | +0.12(+2.89%) |
Dec 20, 2021 | 4.100 | 4.200 | 4.070 | 4.150 | 18,847,596 | -0.05(-1.19%) |
Dec 17, 2021 | 4.160 | 4.270 | 4.090 | 4.200 | 10,124,287 | -0.05(-1.18%) |
Dec 16, 2021 | 4.420 | 4.575 | 4.200 | 4.250 | 6,048,265 | -0.12(-2.75%) |
Dec 15, 2021 | 4.500 | 4.530 | 4.050 | 4.370 | 10,016,905 | -0.04(-0.91%) |
Dec 14, 2021 | 4.540 | 4.560 | 4.400 | 4.410 | 13,590,907 | -0.24(-5.16%) |
Dec 13, 2021 | 4.920 | 4.980 | 4.605 | 4.650 | 7,224,706 | -0.41(-8.10%) |
Dec 10, 2021 | 5.130 | 5.190 | 4.970 | 5.060 | 14,305,720 | -0.02(-0.39%) |
Dec 09, 2021 | 5.370 | 5.820 | 5.010 | 5.080 | 18,907,928 | -0.25(-4.69%) |
Dec 08, 2021 | 4.720 | 5.440 | 4.657 | 5.330 | 19,120,332 | +0.62(+13.16%) |
Dec 07, 2021 | 4.580 | 4.790 | 4.440 | 4.710 | 7,762,483 | +0.25(+5.61%) |
Dec 06, 2021 | 4.440 | 4.515 | 4.275 | 4.460 | 13,339,407 | -0.11(-2.41%) |
Dec 03, 2021 | 4.870 | 4.890 | 4.500 | 4.570 | 17,668,436 | -0.44(-8.78%) |
Dec 02, 2021 | 5.100 | 5.130 | 4.855 | 5.010 | 10,405,885 | +0.00(+0.00%) |
Dec 01, 2021 | 5.120 | 5.440 | 4.975 | 5.010 | 23,132,320 | -0.17(-3.28%) |
Nov 30, 2021 | 5.000 | 5.180 | 4.800 | 5.180 | 15,005,342 | +0.18(+3.60%) |
Nov 29, 2021 | 5.060 | 5.120 | 4.895 | 5.000 | 9,493,546 | -0.11(-2.15%) |
Nov 26, 2021 | 5.100 | 5.140 | 4.960 | 5.110 | 9,193,876 | -0.24(-4.49%) |
Nov 24, 2021 | 5.060 | 5.390 | 4.950 | 5.350 | 16,187,082 | +0.36(+7.21%) |
Nov 23, 2021 | 5.150 | 5.820 | 4.990 | 4.990 | 31,259,624 | -0.08(-1.58%) |
Nov 22, 2021 | 5.140 | 5.160 | 4.880 | 5.070 | 25,535,712 | -0.09(-1.74%) |
Nov 19, 2021 | 4.400 | 5.160 | 4.390 | 5.160 | 31,507,378 | +0.80(+18.35%) |
Nov 18, 2021 | 4.420 | 4.375 | 4.250 | 4.360 | 20,702,380 | -0.17(-3.75%) |
Nov 17, 2021 | 4.520 | 4.670 | 4.450 | 4.530 | 11,191,653 | +0.07(+1.57%) |
Nov 16, 2021 | 4.290 | 4.610 | 4.270 | 4.460 | 28,145,712 | +0.22(+5.19%) |
Nov 15, 2021 | 4.200 | 4.310 | 4.050 | 4.240 | 12,271,543 | -0.16(-3.64%) |
Nov 12, 2021 | 4.360 | 4.430 | 4.240 | 4.400 | 12,068,669 | +0.13(+3.04%) |
Nov 11, 2021 | 4.080 | 4.390 | 4.070 | 4.270 | 24,787,540 | +0.25(+6.22%) |
Nov 10, 2021 | 3.870 | 4.020 | 14,370,296 | +0.17(+4.42%) | ||
Nov 09, 2021 | 4.040 | 4.060 | 3.840 | 3.850 | 20,183,694 | -0.24(-5.87%) |
Nov 08, 2021 | 4.150 | 4.300 | 3.895 | 4.090 | 56,136,968 | +0.20(+5.14%) |
Nov 05, 2021 | 3.950 | 3.967 | 3.795 | 3.890 | 8,781,228 | -0.06(-1.52%) |
Nov 04, 2021 | 4.150 | 4.160 | 3.910 | 3.950 | 17,614,680 | -0.20(-4.82%) |
Nov 03, 2021 | 4.170 | 4.200 | 4.080 | 4.150 | 6,364,529 | -0.03(-0.72%) |
Nov 02, 2021 | 4.280 | 4.310 | 4.110 | 4.180 | 9,922,410 | -0.27(-6.07%) |
Nov 01, 2021 | 4.150 | 4.460 | 4.290 | 4.450 | 13,133,253 | +0.36(+8.80%) |
Oct 29, 2021 | 4.240 | 4.279 | 4.050 | 4.090 | 18,341,108 | -0.26(-5.98%) |
Oct 28, 2021 | 4.270 | 4.400 | 4.140 | 4.350 | 8,399,276 | +0.06(+1.40%) |
Oct 27, 2021 | 4.360 | 4.500 | 4.260 | 4.290 | 8,192,441 | -0.13(-2.94%) |
Oct 26, 2021 | 4.630 | 4.420 | 14,908,976 | -0.23(-4.95%) | ||
Oct 25, 2021 | 4.700 | 4.850 | 4.540 | 4.650 | 12,219,321 | -0.17(-3.53%) |
Oct 22, 2021 | 4.890 | 5.060 | 4.780 | 4.820 | 7,704,149 | -0.07(-1.43%) |
Oct 21, 2021 | 4.880 | 5.060 | 4.780 | 4.890 | 9,264,813 | -0.02(-0.41%) |
Oct 20, 2021 | 4.850 | 5.180 | 4.740 | 4.910 | 15,438,014 | +0.06(+1.24%) |
Oct 19, 2021 | 4.530 | 4.895 | 4.470 | 4.850 | 15,826,652 | +0.34(+7.54%) |
Oct 18, 2021 | 4.870 | 4.870 | 4.510 | 4.510 | 15,287,172 | -0.35(-7.20%) |
Oct 15, 2021 | 4.910 | 4.968 | 4.760 | 4.860 | 6,551,744 | -0.01(-0.21%) |
Oct 14, 2021 | 5.090 | 5.100 | 4.710 | 4.870 | 12,944,276 | -0.10(-2.01%) |
Oct 13, 2021 | 4.850 | 5.075 | 4.810 | 4.970 | 13,838,993 | +0.27(+5.74%) |
Oct 12, 2021 | 5.060 | 5.340 | 4.640 | 4.700 | 23,085,956 | -0.17(-3.49%) |
Oct 11, 2021 | 4.830 | 5.160 | 4.780 | 4.870 | 17,599,250 | +0.11(+2.31%) |
Oct 08, 2021 | 4.800 | 4.880 | 4.710 | 4.760 | 7,279,909 | +0.01(+0.21%) |
Oct 07, 2021 | 4.610 | 4.860 | 4.550 | 4.750 | 9,624,807 | +0.15(+3.26%) |
Oct 06, 2021 | 4.320 | 4.720 | 4.320 | 4.600 | 12,415,403 | +0.14(+3.14%) |
Oct 05, 2021 | 4.330 | 4.560 | 4.230 | 4.460 | 11,534,629 | +0.17(+3.96%) |
Oct 04, 2021 | 4.740 | 4.750 | 4.280 | 4.290 | 17,230,092 | -0.53(-11.00%) |
Oct 01, 2021 | 4.800 | 4.990 | 4.670 | 4.820 | 6,709,000 | -0.02(-0.41%) |
Sep 30, 2021 | 4.430 | 4.890 | 4.402 | 4.840 | 15,889,967 | +0.43(+9.75%) |
Sep 29, 2021 | 4.480 | 4.490 | 4.310 | 4.410 | 10,582,978 | -0.07(-1.56%) |
Sep 28, 2021 | 4.600 | 4.720 | 4.435 | 4.480 | 7,090,945 | -0.14(-3.03%) |
Sep 27, 2021 | 4.510 | 4.700 | 4.340 | 4.620 | 7,942,972 | +0.10(+2.21%) |
Sep 24, 2021 | 4.680 | 4.757 | 4.420 | 4.520 | 10,450,128 | -0.28(-5.83%) |
Sep 23, 2021 | 4.850 | 4.860 | 4.620 | 4.800 | 8,876,153 | +0.00(+0.00%) |
Sep 22, 2021 | 4.420 | 5.020 | 4.420 | 4.800 | 17,731,108 | +0.32(+7.14%) |
Sep 21, 2021 | 4.360 | 4.590 | 4.360 | 4.480 | 12,637,143 | +0.12(+2.75%) |
Sep 20, 2021 | 4.300 | 4.480 | 4.170 | 4.360 | 17,652,520 | -0.26(-5.63%) |
Sep 17, 2021 | 4.560 | 4.620 | 4.375 | 4.620 | 14,296,956 | +0.14(+3.12%) |
Sep 16, 2021 | 4.320 | 4.800 | 4.270 | 4.480 | 13,970,350 | +0.09(+2.05%) |
Sep 15, 2021 | 4.690 | 4.750 | 4.280 | 4.390 | 18,628,376 | -0.28(-6.00%) |
Sep 14, 2021 | 4.850 | 5.000 | 4.600 | 4.670 | 15,328,356 | -0.19(-3.91%) |
Sep 13, 2021 | 4.960 | 5.040 | 4.720 | 4.860 | 21,647,628 | -0.10(-2.02%) |
Sep 10, 2021 | 5.370 | 5.580 | 4.930 | 4.960 | 28,097,318 | -0.44(-8.15%) |
Sep 09, 2021 | 5.170 | 5.590 | 5.110 | 5.400 | 15,307,266 | +0.09(+1.69%) |
Sep 08, 2021 | 5.600 | 5.730 | 5.200 | 5.310 | 19,106,848 | -0.42(-7.33%) |
Sep 07, 2021 | 5.200 | 5.870 | 5.150 | 5.730 | 54,037,688 | +0.61(+11.91%) |
Sep 03, 2021 | 5.170 | 5.310 | 4.985 | 5.120 | 15,035,441 | -0.03(-0.58%) |
Sep 02, 2021 | 5.450 | 5.560 | 5.110 | 5.150 | 21,502,136 | -0.17(-3.20%) |
Sep 01, 2021 | 5.370 | 5.720 | 5.220 | 5.320 | 37,641,184 | +0.00(+0.00%) |
Aug 31, 2021 | 5.140 | 5.480 | 4.970 | 5.320 | 25,860,590 | +0.28(+5.56%) |
Aug 30, 2021 | 5.010 | 5.160 | 4.759 | 5.040 | 35,226,492 | +0.24(+5.00%) |
Aug 27, 2021 | 4.960 | 4.960 | 4.770 | 4.800 | 17,213,756 | -0.12(-2.44%) |
Aug 26, 2021 | 5.120 | 5.190 | 4.870 | 4.920 | 20,971,956 | -0.27(-5.20%) |
Aug 25, 2021 | 5.350 | 5.450 | 5.030 | 5.190 | 26,940,440 | -0.41(-7.32%) |
Aug 24, 2021 | 4.870 | 5.680 | 4.740 | 5.600 | 62,676,748 | +0.80(+16.67%) |
Aug 23, 2021 | 5.250 | 5.260 | 4.580 | 4.800 | 37,092,624 | -0.33(-6.43%) |
Aug 20, 2021 | 5.010 | 5.490 | 4.960 | 5.130 | 16,726,880 | +0.06(+1.18%) |
Aug 19, 2021 | 5.240 | 5.340 | 5.030 | 5.070 | 13,158,206 | -0.22(-4.16%) |
Aug 18, 2021 | 5.200 | 5.420 | 4.960 | 5.290 | 11,323,544 | +0.08(+1.54%) |
Aug 17, 2021 | 4.980 | 5.475 | 4.810 | 5.210 | 20,143,078 | +0.01(+0.19%) |
Aug 16, 2021 | 5.300 | 5.400 | 5.130 | 5.200 | 12,680,924 | -0.28(-5.11%) |
Aug 13, 2021 | 5.660 | 5.665 | 5.371 | 5.480 | 10,250,035 | -0.19(-3.35%) |
Aug 12, 2021 | 5.940 | 6.020 | 5.250 | 5.670 | 15,627,404 | -0.30(-5.03%) |
Aug 11, 2021 | 6.220 | 6.280 | 5.870 | 5.970 | 11,839,775 | -0.33(-5.24%) |
Aug 10, 2021 | 6.350 | 6.720 | 6.025 | 6.300 | 19,654,860 | -0.15(-2.33%) |
Aug 09, 2021 | 5.850 | 6.645 | 5.730 | 6.450 | 29,347,034 | +0.61(+10.45%) |
Aug 06, 2021 | 5.780 | 6.135 | 5.780 | 5.840 | 16,788,468 | -0.09(-1.52%) |
Aug 05, 2021 | 5.700 | 6.035 | 5.660 | 5.930 | 17,582,688 | +0.23(+4.04%) |
Aug 04, 2021 | 6.300 | 6.530 | 5.650 | 5.700 | 33,902,608 | -0.29(-4.84%) |
Aug 03, 2021 | 5.650 | 6.300 | 5.260 | 5.990 | 48,696,552 | +0.15(+2.57%) |
Aug 02, 2021 | 5.940 | 5.990 | 5.550 | 5.840 | 38,889,672 | -0.23(-3.79%) |
Jul 30, 2021 | 5.870 | 6.460 | 5.730 | 6.070 | 42,709,720 | +0.20(+3.41%) |
Jul 29, 2021 | 6.510 | 6.760 | 5.850 | 5.870 | 81,581,104 | -0.53(-8.28%) |
Jul 28, 2021 | 6.250 | 6.660 | 5.900 | 6.400 | 149,180,224 | +0.89(+16.15%) |
Jul 27, 2021 | 4.780 | 5.680 | 4.450 | 5.510 | 129,692,680 | +1.11(+25.23%) |
Jul 26, 2021 | 4.200 | 6.170 | 4.030 | 4.400 | 198,521,696 | -1.60(-26.67%) |
Jul 23, 2021 | 8.770 | 9.630 | 5.960 | 6.000 | 265,088,144 | -14.52(-70.76%) |
Jul 22, 2021 | 21.36 | 21.49 | 19.56 | 20.52 | 15,968,011 | -0.81(-3.80%) |
Jul 21, 2021 | 19.03 | 21.37 | 18.51 | 21.33 | 21,407,718 | +2.15(+11.21%) |
Jul 20, 2021 | 20.75 | 21.05 | 18.76 | 19.18 | 27,585,554 | +0.48(+2.57%) |
Jul 19, 2021 | 19.23 | 19.26 | 18.06 | 18.70 | 22,895,920 | -1.15(-5.79%) |
Jul 16, 2021 | 20.57 | 20.62 | 18.81 | 19.85 | 25,167,450 | -2.09(-9.53%) |
Jul 15, 2021 | 22.09 | 22.80 | 21.30 | 21.94 | 11,817,285 | -0.50(-2.23%) |
Jul 14, 2021 | 21.18 | 22.49 | 20.62 | 22.44 | 16,347,267 | +0.92(+4.28%) |
Jul 13, 2021 | 20.38 | 22.46 | 20.38 | 21.52 | 19,929,072 | +1.13(+5.54%) |
Jul 12, 2021 | 20.94 | 21.21 | 19.86 | 20.39 | 13,648,418 | -0.83(-3.91%) |
Jul 09, 2021 | 20.08 | 23.40 | 19.35 | 21.22 | 43,001,432 | +1.71(+8.76%) |
Jul 08, 2021 | 17.80 | 19.53 | 17.30 | 19.51 | 26,242,250 | +0.10(+0.52%) |
Jul 07, 2021 | 20.79 | 21.05 | 19.09 | 19.41 | 13,207,886 | -1.38(-6.64%) |
Jul 06, 2021 | 20.15 | 21.54 | 19.94 | 20.79 | 20,659,976 | -0.60(-2.81%) |
Jul 02, 2021 | 22.62 | 22.70 | 21.09 | 21.39 | 19,278,688 | -2.01(-8.59%) |
Jul 01, 2021 | 25.10 | 25.53 | 23.39 | 23.40 | 10,945,487 | -1.83(-7.25%) |
Jun 30, 2021 | 25.31 | 26.22 | 25.02 | 25.23 | 12,035,510 | -0.19(-0.75%) |
Jun 29, 2021 | 24.87 | 25.60 | 23.37 | 25.42 | 13,589,840 | +0.92(+3.76%) |
Jun 28, 2021 | 25.25 | 26.62 | 24.34 | 24.50 | 15,051,047 | -0.37(-1.49%) |
Jun 25, 2021 | 25.56 | 25.91 | 24.27 | 24.87 | 17,188,550 | -0.55(-2.16%) |
Jun 24, 2021 | 23.10 | 26.08 | 23.10 | 25.42 | 20,393,612 | +1.98(+8.45%) |
Jun 23, 2021 | 22.88 | 24.08 | 22.70 | 23.44 | 9,048,437 | +0.67(+2.94%) |
Jun 22, 2021 | 23.02 | 23.16 | 21.72 | 22.77 | 10,954,983 | -0.48(-2.06%) |
Jun 21, 2021 | 21.70 | 23.52 | 21.24 | 23.25 | 26,653,032 | +0.87(+3.89%) |
Jun 18, 2021 | 21.00 | 22.76 | 20.42 | 22.38 | 34,079,760 | +1.76(+8.54%) |
Jun 17, 2021 | 23.89 | 23.90 | 20.51 | 20.62 | 46,881,356 | -3.35(-13.98%) |
Jun 16, 2021 | 26.00 | 26.93 | 23.57 | 23.97 | 38,406,344 | -4.88(-16.92%) |
Jun 15, 2021 | 30.33 | 30.68 | 28.29 | 28.85 | 11,723,894 | -0.97(-3.25%) |
Jun 14, 2021 | 29.02 | 31.03 | 28.78 | 29.82 | 8,749,576 | +0.59(+2.02%) |
Jun 11, 2021 | 30.77 | 31.02 | 28.65 | 29.23 | 18,839,128 | -1.84(-5.92%) |
Jun 10, 2021 | 32.09 | 33.08 | 29.60 | 31.07 | 35,095,852 | +2.22(+7.69%) |
Jun 09, 2021 | 29.20 | 31.27 | 28.83 | 28.85 | 22,841,048 | +0.80(+2.85%) |
Jun 08, 2021 | 27.97 | 28.78 | 26.88 | 28.05 | 16,493,116 | -0.02(-0.07%) |
Jun 07, 2021 | 28.71 | 28.71 | 25.25 | 28.07 | 36,438,596 | -1.93(-6.43%) |
Jun 04, 2021 | 32.58 | 32.62 | 29.39 | 30.00 | 29,934,704 | -3.27(-9.83%) |
Jun 03, 2021 | 36.83 | 37.17 | 30.02 | 33.27 | 31,265,062 | -5.04(-13.16%) |
Jun 02, 2021 | 40.27 | 40.49 | 37.20 | 38.31 | 10,026,392 | -2.20(-5.43%) |
Jun 01, 2021 | 41.50 | 43.73 | 40.02 | 40.51 | 10,259,827 | +0.54(+1.35%) |
May 28, 2021 | 38.09 | 40.99 | 37.53 | 39.97 | 7,085,163 | +0.65(+1.65%) |
May 27, 2021 | 39.00 | 39.65 | 37.31 | 39.32 | 11,254,990 | -0.15(-0.38%) |
May 26, 2021 | 40.27 | 40.50 | 38.64 | 39.47 | 22,319,304 | -2.67(-6.34%) |
May 25, 2021 | 39.39 | 42.50 | 37.98 | 42.14 | 29,104,236 | +6.57(+18.47%) |
May 24, 2021 | 41.21 | 41.48 | 34.26 | 35.57 | 39,379,892 | -7.36(-17.14%) |
May 21, 2021 | 42.29 | 46.17 | 42.25 | 42.93 | 20,135,758 | -5.01(-10.45%) |
May 20, 2021 | 46.20 | 48.53 | 45.60 | 47.94 | 6,285,305 | +2.19(+4.79%) |
May 19, 2021 | 46.08 | 46.70 | 44.13 | 45.75 | 3,451,463 | -0.66(-1.42%) |
May 18, 2021 | 46.57 | 48.79 | 45.77 | 46.41 | 8,961,956 | -1.20(-2.52%) |
May 17, 2021 | 48.74 | 49.06 | 47.28 | 47.61 | 6,424,785 | -1.13(-2.32%) |
May 14, 2021 | 47.68 | 48.97 | 46.88 | 48.74 | 6,965,227 | +2.49(+5.38%) |
May 13, 2021 | 51.35 | 51.92 | 44.55 | 46.25 | 12,068,411 | -5.79(-11.13%) |
May 12, 2021 | 52.72 | 53.01 | 50.95 | 52.04 | 8,232,196 | -1.10(-2.07%) |
May 11, 2021 | 53.00 | 54.16 | 51.50 | 53.14 | 4,162,135 | -1.07(-1.97%) |
May 10, 2021 | 55.28 | 55.52 | 53.54 | 54.21 | 6,479,203 | -1.86(-3.32%) |
May 07, 2021 | 55.65 | 58.50 | 55.45 | 56.07 | 3,680,224 | +0.63(+1.14%) |
May 06, 2021 | 55.07 | 55.60 | 54.09 | 55.44 | 5,824,604 | +1.25(+2.31%) |
May 05, 2021 | 55.87 | 56.46 | 54.11 | 54.19 | 4,150,967 | -2.04(-3.63%) |
May 04, 2021 | 56.75 | 57.43 | 55.12 | 56.23 | 4,299,884 | +0.09(+0.16%) |