Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.757 | 6.757 | 6.154 | 6.280 | 1,064,151 | -0.46(-6.81%) |
May 27, 2022 | 6.649 | 6.748 | 6.181 | 6.739 | 970,088 | +0.04(+0.54%) |
May 26, 2022 | 7.072 | 7.099 | 6.478 | 6.703 | 935,977 | -0.31(-4.36%) |
May 25, 2022 | 6.694 | 7.099 | 6.602 | 7.009 | 640,605 | +0.37(+5.56%) |
May 24, 2022 | 6.820 | 6.820 | 6.514 | 6.640 | 735,481 | -0.10(-1.47%) |
May 23, 2022 | 6.460 | 6.784 | 6.253 | 6.739 | 818,697 | +0.36(+5.64%) |
May 20, 2022 | 6.388 | 6.570 | 6.163 | 6.379 | 554,014 | +0.01(+0.14%) |
May 19, 2022 | 6.442 | 6.582 | 6.163 | 6.370 | 822,424 | -0.29(-4.32%) |
May 18, 2022 | 6.973 | 6.991 | 6.487 | 6.658 | 790,323 | -0.20(-2.89%) |
May 17, 2022 | 6.694 | 6.955 | 6.550 | 6.856 | 1,000,807 | +0.30(+4.53%) |
May 16, 2022 | 6.379 | 6.649 | 6.208 | 6.559 | 868,861 | +0.08(+1.25%) |
May 13, 2022 | 6.253 | 6.622 | 6.154 | 6.478 | 590,822 | +0.18(+2.86%) |
May 12, 2022 | 6.280 | 6.334 | 5.632 | 6.298 | 510,902 | +0.03(+0.43%) |
May 11, 2022 | 6.100 | 6.433 | 6.064 | 6.271 | 834,636 | +0.20(+3.26%) |
May 10, 2022 | 5.461 | 6.091 | 5.434 | 6.073 | 730,898 | +0.70(+13.07%) |
May 09, 2022 | 6.433 | 6.433 | 5.318 | 5.372 | 1,170,474 | -0.93(-14.71%) |
May 06, 2022 | 6.433 | 6.496 | 6.172 | 6.298 | 664,821 | -0.15(-2.37%) |
May 05, 2022 | 6.343 | 6.613 | 6.010 | 6.451 | 590,471 | +0.25(+4.06%) |
May 04, 2022 | 6.208 | 6.653 | 5.781 | 6.199 | 812,901 | +0.14(+2.38%) |
May 03, 2022 | 5.956 | 6.262 | 5.920 | 6.055 | 768,341 | +0.16(+2.75%) |
May 02, 2022 | 5.686 | 5.938 | 5.578 | 5.893 | 607,056 | +0.29(+5.14%) |
Apr 29, 2022 | 5.605 | 5.677 | 5.533 | 5.605 | 296,181 | -0.02(-0.32%) |
Apr 28, 2022 | 5.749 | 5.749 | 5.533 | 5.623 | 535,041 | -0.07(-1.26%) |
Apr 27, 2022 | 5.156 | 5.794 | 5.102 | 5.695 | 761,103 | +0.65(+12.83%) |
Apr 26, 2022 | 4.994 | 5.309 | 4.949 | 5.048 | 416,641 | +0.07(+1.45%) |
Apr 25, 2022 | 5.012 | 5.030 | 4.715 | 4.976 | 587,309 | -0.13(-2.47%) |
Apr 22, 2022 | 5.030 | 5.470 | 4.895 | 5.102 | 794,015 | +0.14(+2.90%) |
Apr 21, 2022 | 5.012 | 5.039 | 4.895 | 4.958 | 246,108 | -0.01(-0.18%) |
Apr 20, 2022 | 4.895 | 4.985 | 4.670 | 4.967 | 561,013 | +0.10(+2.03%) |
Apr 19, 2022 | 4.760 | 4.978 | 4.760 | 4.868 | 219,964 | +0.08(+1.69%) |
Apr 18, 2022 | 5.066 | 5.084 | 4.751 | 4.787 | 357,098 | -0.24(-4.83%) |
Apr 14, 2022 | 4.715 | 5.102 | 4.652 | 5.030 | 481,842 | +0.33(+7.09%) |
Apr 13, 2022 | 4.715 | 4.814 | 4.643 | 4.697 | 326,984 | -0.01(-0.19%) |
Apr 12, 2022 | 4.760 | 4.904 | 4.697 | 4.706 | 183,984 | +0.02(+0.38%) |
Apr 11, 2022 | 4.958 | 4.958 | 4.679 | 4.688 | 523,867 | -0.27(-5.44%) |
Apr 08, 2022 | 4.517 | 5.012 | 4.490 | 4.958 | 1,027,721 | +0.49(+10.87%) |
Apr 07, 2022 | 4.436 | 4.625 | 4.319 | 4.472 | 368,625 | +0.13(+2.90%) |
Apr 06, 2022 | 4.175 | 4.443 | 4.175 | 4.346 | 456,547 | +0.17(+4.09%) |
Apr 05, 2022 | 4.139 | 4.247 | 4.094 | 4.175 | 2,119,520 | +0.02(+0.43%) |
Apr 04, 2022 | 4.211 | 4.247 | 4.058 | 4.157 | 158,860 | +0.03(+0.65%) |
Apr 01, 2022 | 4.049 | 4.238 | 4.049 | 4.130 | 128,014 | +0.08(+2.00%) |
Mar 31, 2022 | 4.049 | 4.166 | 4.031 | 4.049 | 117,500 | -0.04(-0.88%) |
Mar 30, 2022 | 4.004 | 4.112 | 3.986 | 4.085 | 158,251 | +0.14(+3.65%) |
Mar 29, 2022 | 3.977 | 3.977 | 3.788 | 3.941 | 206,373 | -0.04(-1.13%) |
Mar 28, 2022 | 4.040 | 4.076 | 3.968 | 3.986 | 60,273 | -0.10(-2.42%) |
Mar 25, 2022 | 3.977 | 4.103 | 3.950 | 4.085 | 173,437 | +0.11(+2.71%) |
Mar 24, 2022 | 4.040 | 4.094 | 3.941 | 3.977 | 180,104 | -0.04(-1.12%) |
Mar 23, 2022 | 4.040 | 4.094 | 4.005 | 4.022 | 92,732 | +0.04(+0.90%) |
Mar 22, 2022 | 4.166 | 4.220 | 3.977 | 3.986 | 205,816 | -0.17(-4.11%) |
Mar 21, 2022 | 3.977 | 4.175 | 3.977 | 4.157 | 315,194 | +0.21(+5.24%) |
Mar 18, 2022 | 3.824 | 4.022 | 3.824 | 3.950 | 234,132 | +0.11(+2.81%) |
Mar 17, 2022 | 3.680 | 3.869 | 3.680 | 3.842 | 105,806 | +0.17(+4.66%) |
Mar 16, 2022 | 3.653 | 3.761 | 3.643 | 3.671 | 52,864 | +0.04(+0.99%) |
Mar 15, 2022 | 3.536 | 3.653 | 3.428 | 3.635 | 146,649 | +0.06(+1.76%) |
Mar 14, 2022 | 3.725 | 3.725 | 3.505 | 3.572 | 204,759 | -0.11(-2.93%) |
Mar 11, 2022 | 3.770 | 3.869 | 3.635 | 3.680 | 167,598 | -0.17(-4.44%) |
Mar 10, 2022 | 3.941 | 3.959 | 3.743 | 3.851 | 164,333 | -0.09(-2.28%) |
Mar 09, 2022 | 3.815 | 4.058 | 3.815 | 3.941 | 364,743 | +0.04(+1.15%) |
Mar 08, 2022 | 4.103 | 4.103 | 3.824 | 3.896 | 163,711 | -0.13(-3.35%) |
Mar 07, 2022 | 3.923 | 4.139 | 3.851 | 4.031 | 287,617 | +0.04(+0.90%) |
Mar 04, 2022 | 3.950 | 4.004 | 3.626 | 3.995 | 315,577 | +0.04(+1.14%) |
Mar 03, 2022 | 3.986 | 4.076 | 3.878 | 3.950 | 164,802 | -0.05(-1.35%) |
Mar 02, 2022 | 4.013 | 4.121 | 3.923 | 4.004 | 256,696 | +0.04(+1.14%) |
Mar 01, 2022 | 3.986 | 4.175 | 3.887 | 3.959 | 204,823 | +0.00(+0.00%) |
Feb 28, 2022 | 3.869 | 4.013 | 3.752 | 3.959 | 211,642 | +0.09(+2.33%) |
Feb 25, 2022 | 3.869 | 3.941 | 3.851 | 3.869 | 94,965 | +0.02(+0.47%) |
Feb 24, 2022 | 3.734 | 4.040 | 3.650 | 3.851 | 318,558 | +0.08(+2.15%) |
Feb 23, 2022 | 3.761 | 3.815 | 3.662 | 3.770 | 116,684 | +0.06(+1.70%) |
Feb 22, 2022 | 3.824 | 3.824 | 3.671 | 3.707 | 171,705 | -0.12(-3.06%) |
Feb 18, 2022 | 3.824 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.590 | 3.824 | 3.590 | 3.743 | 271,353 | +0.14(+4.00%) |
Feb 16, 2022 | 3.545 | 3.671 | 3.491 | 3.599 | 203,525 | +0.11(+3.09%) |
Feb 15, 2022 | 3.374 | 3.500 | 3.374 | 3.491 | 119,280 | +0.12(+3.47%) |
Feb 14, 2022 | 3.374 | 3.446 | 3.374 | 3.374 | 118,212 | -0.03(-0.79%) |
Feb 11, 2022 | 3.266 | 3.437 | 3.266 | 3.401 | 198,495 | +0.13(+3.85%) |
Feb 10, 2022 | 3.248 | 3.401 | 3.248 | 3.275 | 245,618 | +0.03(+0.83%) |
Feb 09, 2022 | 3.275 | 3.329 | 3.239 | 3.248 | 79,649 | +0.02(+0.56%) |
Feb 08, 2022 | 3.311 | 3.320 | 3.167 | 3.230 | 92,092 | -0.10(-2.97%) |
Feb 07, 2022 | 3.221 | 3.354 | 3.221 | 3.329 | 99,688 | +0.11(+3.35%) |
Feb 04, 2022 | 3.167 | 3.284 | 3.104 | 3.221 | 84,434 | +0.08(+2.58%) |
Feb 03, 2022 | 3.212 | 3.140 | 3.140 | 81,054 | -0.12(-3.59%) | |
Feb 02, 2022 | 3.230 | 3.293 | 3.212 | 3.257 | 60,841 | +0.05(+1.69%) |
Feb 01, 2022 | 3.077 | 3.230 | 2.996 | 3.203 | 159,589 | +0.13(+4.09%) |
Jan 31, 2022 | 2.969 | 3.140 | 3.077 | 68,675 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.005 | 3.122 | 2.969 | 2.969 | 225,677 | -0.04(-1.49%) |
Jan 27, 2022 | 3.059 | 3.140 | 2.978 | 3.014 | 115,570 | +0.01(+0.30%) |
Jan 26, 2022 | 3.077 | 3.122 | 2.965 | 3.005 | 187,622 | -0.04(-1.18%) |
Jan 25, 2022 | 2.861 | 3.050 | 2.839 | 3.041 | 265,490 | +0.18(+6.29%) |
Jan 24, 2022 | 2.924 | 3.005 | 2.780 | 2.861 | 288,341 | -0.15(-5.07%) |
Jan 21, 2022 | 2.978 | 3.041 | 2.924 | 3.014 | 155,190 | +0.02(+0.60%) |
Jan 20, 2022 | 3.095 | 3.131 | 2.996 | 2.996 | 70,626 | -0.10(-3.20%) |
Jan 19, 2022 | 3.131 | 3.140 | 3.050 | 3.095 | 151,851 | -0.04(-1.15%) |
Jan 18, 2022 | 3.068 | 3.176 | 3.068 | 3.131 | 218,400 | -0.04(-1.42%) |
Jan 14, 2022 | 3.176 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.140 | 3.159 | 3.077 | 3.113 | 79,769 | -0.03(-0.86%) |
Jan 12, 2022 | 3.140 | 3.212 | 3.128 | 3.140 | 35,815 | +0.02(+0.58%) |
Jan 11, 2022 | 3.077 | 3.210 | 3.077 | 3.122 | 80,592 | +0.03(+0.87%) |
Jan 10, 2022 | 3.167 | 3.185 | 3.077 | 3.095 | 63,908 | -0.07(-2.27%) |
Jan 07, 2022 | 3.149 | 3.203 | 3.140 | 3.167 | 56,136 | +0.00(+0.00%) |
Jan 06, 2022 | 3.320 | 3.373 | 3.149 | 3.167 | 71,009 | -0.11(-3.30%) |
Jan 05, 2022 | 3.329 | 3.365 | 3.230 | 3.275 | 100,683 | -0.06(-1.89%) |
Jan 04, 2022 | 3.293 | 3.410 | 3.275 | 3.338 | 99,497 | +0.08(+2.49%) |
Jan 03, 2022 | 3.023 | 3.266 | 3.023 | 3.257 | 117,405 | +0.22(+7.10%) |
Dec 31, 2021 | 3.005 | 3.086 | 2.978 | 3.041 | 88,363 | +0.04(+1.50%) |
Dec 30, 2021 | 3.023 | 3.059 | 2.978 | 2.996 | 164,620 | -0.03(-0.89%) |
Dec 29, 2021 | 3.131 | 3.131 | 2.978 | 3.023 | 190,970 | -0.03(-0.88%) |
Dec 28, 2021 | 3.059 | 3.122 | 3.037 | 3.050 | 130,689 | -0.01(-0.29%) |
Dec 27, 2021 | 3.176 | 3.194 | 3.041 | 3.059 | 72,060 | -0.10(-3.13%) |
Dec 23, 2021 | 3.149 | 3.185 | 3.149 | 3.158 | 141,459 | -0.06(-1.96%) |
Dec 22, 2021 | 3.203 | 3.266 | 3.149 | 3.221 | 56,619 | +0.02(+0.56%) |
Dec 21, 2021 | 3.158 | 3.230 | 3.158 | 3.203 | 154,275 | +0.07(+2.30%) |
Dec 20, 2021 | 2.996 | 3.158 | 2.933 | 3.131 | 155,065 | +0.04(+1.46%) |
Dec 17, 2021 | 3.005 | 3.140 | 2.956 | 3.086 | 353,376 | +0.10(+3.31%) |
Dec 16, 2021 | 3.356 | 3.379 | 2.978 | 2.987 | 487,830 | -0.31(-9.29%) |
Dec 15, 2021 | 3.149 | 3.320 | 3.104 | 3.293 | 314,759 | +0.14(+4.57%) |
Dec 14, 2021 | 3.302 | 3.302 | 3.149 | 3.149 | 129,420 | -0.16(-4.89%) |
Dec 13, 2021 | 3.626 | 3.644 | 3.311 | 3.311 | 179,035 | -0.33(-9.14%) |
Dec 10, 2021 | 3.455 | 3.644 | 3.433 | 3.644 | 363,851 | +0.22(+6.30%) |
Dec 09, 2021 | 3.491 | 3.509 | 3.401 | 3.428 | 81,830 | -0.09(-2.56%) |
Dec 08, 2021 | 3.446 | 3.617 | 3.446 | 3.518 | 506,782 | +0.06(+1.82%) |
Dec 07, 2021 | 3.401 | 3.500 | 3.347 | 3.455 | 264,723 | +0.11(+3.23%) |
Dec 06, 2021 | 3.149 | 3.410 | 3.149 | 3.347 | 214,684 | +0.13(+4.20%) |
Dec 03, 2021 | 3.329 | 3.329 | 3.176 | 3.212 | 197,760 | -0.11(-3.25%) |
Dec 02, 2021 | 3.239 | 3.320 | 3.167 | 3.320 | 174,554 | +0.11(+3.36%) |
Dec 01, 2021 | 3.302 | 3.320 | 3.109 | 3.212 | 194,802 | -0.09(-2.72%) |
Nov 30, 2021 | 3.392 | 3.473 | 3.041 | 3.302 | 567,710 | -0.13(-3.93%) |
Nov 29, 2021 | 3.536 | 3.590 | 3.392 | 3.437 | 571,149 | +0.01(+0.26%) |
Nov 26, 2021 | 3.374 | 3.491 | 3.338 | 3.428 | 184,789 | -0.21(-5.69%) |
Nov 24, 2021 | 3.446 | 3.653 | 3.419 | 3.635 | 141,234 | +0.17(+4.93%) |
Nov 23, 2021 | 3.545 | 3.590 | 3.419 | 3.464 | 189,622 | -0.07(-2.04%) |
Nov 22, 2021 | 3.491 | 3.599 | 3.464 | 3.536 | 133,093 | +0.04(+1.29%) |
Nov 19, 2021 | 3.563 | 3.581 | 3.455 | 3.491 | 203,937 | -0.07(-2.02%) |
Nov 18, 2021 | 3.626 | 3.563 | 3.518 | 3.563 | 194,298 | -0.06(-1.74%) |
Nov 17, 2021 | 3.608 | 3.680 | 3.536 | 3.626 | 103,753 | +0.00(+0.00%) |
Nov 16, 2021 | 3.662 | 3.671 | 3.527 | 3.626 | 274,463 | -0.04(-1.23%) |
Nov 15, 2021 | 3.716 | 3.734 | 3.572 | 3.671 | 120,994 | -0.06(-1.69%) |
Nov 12, 2021 | 3.680 | 3.779 | 3.680 | 3.734 | 67,798 | +0.03(+0.73%) |
Nov 11, 2021 | 3.500 | 3.797 | 3.500 | 3.707 | 208,988 | +0.18(+5.10%) |
Nov 10, 2021 | 3.599 | 3.527 | 259,204 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.662 | 3.743 | 3.550 | 3.689 | 118,416 | +0.02(+0.49%) |
Nov 08, 2021 | 3.707 | 3.815 | 3.671 | 3.671 | 139,334 | -0.04(-0.97%) |
Nov 05, 2021 | 3.761 | 3.763 | 3.653 | 3.707 | 60,627 | -0.05(-1.44%) |
Nov 04, 2021 | 3.878 | 3.878 | 3.734 | 3.761 | 86,527 | -0.08(-2.11%) |
Nov 03, 2021 | 3.725 | 3.887 | 3.707 | 3.842 | 99,857 | +0.09(+2.40%) |
Nov 02, 2021 | 3.896 | 3.896 | 3.734 | 3.752 | 129,259 | -0.16(-4.14%) |
Nov 01, 2021 | 3.608 | 3.914 | 3.572 | 3.914 | 207,027 | +0.34(+9.57%) |
Oct 29, 2021 | 3.617 | 3.698 | 3.550 | 3.572 | 108,378 | -0.05(-1.49%) |
Oct 28, 2021 | 3.671 | 3.698 | 3.617 | 3.626 | 152,418 | +0.01(+0.25%) |
Oct 27, 2021 | 3.554 | 3.653 | 3.536 | 3.617 | 203,488 | +0.06(+1.77%) |
Oct 26, 2021 | 3.509 | 3.554 | 221,817 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.653 | 3.779 | 3.599 | 3.662 | 200,161 | +0.01(+0.25%) |
Oct 22, 2021 | 3.563 | 3.779 | 3.563 | 3.653 | 301,158 | +0.11(+3.05%) |
Oct 21, 2021 | 3.761 | 3.797 | 3.500 | 3.545 | 292,375 | -0.25(-6.64%) |
Oct 20, 2021 | 3.959 | 3.959 | 3.752 | 3.797 | 277,547 | -0.12(-2.99%) |
Oct 19, 2021 | 3.950 | 3.950 | 3.851 | 3.914 | 442,992 | +0.05(+1.40%) |
Oct 18, 2021 | 3.617 | 3.911 | 3.608 | 3.860 | 746,110 | +0.37(+10.57%) |
Oct 15, 2021 | 3.401 | 3.563 | 3.338 | 3.491 | 403,384 | +0.14(+4.30%) |
Oct 14, 2021 | 3.383 | 3.383 | 3.311 | 3.347 | 212,354 | +0.04(+1.09%) |
Oct 13, 2021 | 3.383 | 3.410 | 3.266 | 3.311 | 174,994 | -0.06(-1.87%) |
Oct 12, 2021 | 3.563 | 3.563 | 3.338 | 3.374 | 273,850 | -0.17(-4.82%) |
Oct 11, 2021 | 3.590 | 3.624 | 3.464 | 3.545 | 305,305 | +0.00(+0.00%) |
Oct 08, 2021 | 3.419 | 3.590 | 3.419 | 3.545 | 391,713 | +0.18(+5.35%) |
Oct 07, 2021 | 3.500 | 3.559 | 3.365 | 3.365 | 184,841 | -0.12(-3.36%) |
Oct 06, 2021 | 3.608 | 3.626 | 3.469 | 3.482 | 209,574 | -0.18(-4.91%) |
Oct 05, 2021 | 3.761 | 3.797 | 3.626 | 3.662 | 245,649 | -0.08(-2.16%) |
Oct 04, 2021 | 3.833 | 3.851 | 3.711 | 3.743 | 420,364 | -0.08(-2.12%) |
Oct 01, 2021 | 3.761 | 3.869 | 3.689 | 3.824 | 420,520 | +0.09(+2.41%) |
Sep 30, 2021 | 3.626 | 3.743 | 3.563 | 3.734 | 386,608 | +0.11(+2.98%) |
Sep 29, 2021 | 3.644 | 3.779 | 3.525 | 3.626 | 470,724 | -0.08(-2.18%) |
Sep 28, 2021 | 3.671 | 3.734 | 3.574 | 3.707 | 330,130 | +0.07(+1.98%) |
Sep 27, 2021 | 3.419 | 3.680 | 3.397 | 3.635 | 1,460,467 | +0.27(+8.02%) |
Sep 24, 2021 | 3.149 | 3.401 | 3.149 | 3.365 | 419,658 | +0.17(+5.35%) |
Sep 23, 2021 | 3.230 | 3.230 | 3.140 | 3.194 | 172,372 | +0.01(+0.28%) |
Sep 22, 2021 | 3.140 | 3.221 | 3.122 | 3.185 | 165,983 | +0.08(+2.61%) |
Sep 21, 2021 | 3.023 | 3.122 | 2.987 | 3.104 | 199,164 | +0.13(+4.55%) |
Sep 20, 2021 | 2.969 | 3.005 | 2.897 | 2.969 | 259,784 | -0.10(-3.23%) |
Sep 17, 2021 | 3.014 | 3.104 | 3.014 | 3.068 | 94,465 | +0.03(+0.89%) |
Sep 16, 2021 | 3.131 | 3.140 | 3.032 | 3.041 | 169,265 | -0.10(-3.15%) |
Sep 15, 2021 | 3.095 | 3.167 | 3.095 | 3.140 | 223,826 | +0.05(+1.75%) |
Sep 14, 2021 | 3.194 | 3.194 | 3.059 | 3.086 | 184,481 | -0.09(-2.83%) |
Sep 13, 2021 | 3.203 | 3.239 | 3.131 | 3.176 | 255,470 | +0.01(+0.28%) |
Sep 10, 2021 | 3.356 | 3.365 | 3.149 | 3.167 | 177,792 | -0.13(-4.09%) |
Sep 09, 2021 | 3.239 | 3.311 | 3.158 | 3.302 | 399,806 | +0.12(+3.67%) |
Sep 08, 2021 | 3.311 | 3.329 | 3.167 | 3.185 | 346,049 | -0.12(-3.54%) |
Sep 07, 2021 | 3.257 | 3.320 | 3.257 | 3.302 | 306,581 | +0.02(+0.55%) |
Sep 03, 2021 | 3.239 | 3.284 | 3.158 | 3.284 | 356,771 | +0.04(+1.11%) |
Sep 02, 2021 | 3.266 | 3.284 | 3.167 | 3.248 | 460,069 | -0.02(-0.55%) |
Sep 01, 2021 | 3.113 | 3.284 | 3.104 | 3.266 | 573,835 | +0.13(+4.01%) |
Aug 31, 2021 | 3.131 | 3.140 | 3.068 | 3.140 | 107,577 | +0.01(+0.29%) |
Aug 30, 2021 | 3.068 | 3.158 | 3.005 | 3.131 | 247,009 | +0.07(+2.35%) |
Aug 27, 2021 | 2.915 | 3.068 | 2.906 | 3.059 | 347,151 | +0.14(+4.94%) |
Aug 26, 2021 | 2.969 | 3.041 | 2.870 | 2.915 | 205,699 | -0.04(-1.52%) |
Aug 25, 2021 | 2.933 | 3.001 | 2.904 | 2.960 | 300,456 | +0.03(+0.92%) |
Aug 24, 2021 | 2.942 | 2.960 | 2.906 | 2.933 | 191,168 | +0.04(+1.56%) |
Aug 23, 2021 | 2.915 | 2.941 | 2.879 | 2.888 | 115,380 | +0.05(+1.90%) |
Aug 20, 2021 | 2.879 | 2.897 | 2.762 | 2.834 | 537,459 | -0.01(-0.32%) |
Aug 19, 2021 | 2.924 | 2.926 | 2.771 | 2.843 | 401,477 | -0.03(-0.94%) |
Aug 18, 2021 | 2.906 | 2.946 | 2.852 | 2.870 | 92,622 | -0.02(-0.62%) |
Aug 17, 2021 | 2.924 | 2.942 | 2.843 | 2.888 | 144,462 | +0.00(+0.00%) |
Aug 16, 2021 | 2.879 | 2.924 | 2.852 | 2.888 | 141,415 | -0.01(-0.31%) |
Aug 13, 2021 | 2.969 | 3.049 | 2.879 | 2.897 | 120,614 | -0.07(-2.42%) |
Aug 12, 2021 | 3.059 | 3.077 | 2.969 | 2.969 | 117,802 | -0.13(-4.35%) |
Aug 11, 2021 | 2.960 | 3.113 | 2.960 | 3.104 | 164,116 | +0.12(+3.92%) |
Aug 10, 2021 | 2.915 | 3.005 | 2.843 | 2.987 | 148,527 | +0.11(+3.75%) |
Aug 09, 2021 | 3.014 | 3.046 | 2.879 | 2.879 | 250,656 | -0.13(-4.19%) |
Aug 06, 2021 | 2.960 | 3.014 | 2.906 | 3.005 | 133,345 | +0.08(+2.77%) |
Aug 05, 2021 | 2.933 | 3.005 | 2.906 | 2.924 | 162,250 | +0.02(+0.62%) |
Aug 04, 2021 | 3.059 | 3.059 | 2.906 | 2.906 | 311,865 | -0.17(-5.56%) |
Aug 03, 2021 | 3.149 | 3.158 | 3.068 | 3.077 | 361,101 | -0.07(-2.29%) |
Aug 02, 2021 | 3.266 | 3.284 | 3.088 | 3.149 | 189,185 | -0.12(-3.58%) |
Jul 30, 2021 | 3.068 | 3.338 | 3.068 | 3.266 | 511,848 | +0.22(+7.08%) |
Jul 29, 2021 | 3.050 | 3.212 | 3.050 | 3.050 | 234,022 | +0.04(+1.19%) |
Jul 28, 2021 | 3.050 | 3.104 | 2.906 | 3.014 | 498,882 | -0.01(-0.30%) |
Jul 27, 2021 | 2.978 | 3.131 | 2.969 | 3.023 | 434,133 | -0.22(-6.93%) |
Jul 26, 2021 | 3.194 | 3.315 | 3.194 | 3.248 | 209,552 | +0.05(+1.69%) |
Jul 23, 2021 | 3.293 | 3.293 | 3.136 | 3.194 | 116,655 | -0.05(-1.66%) |
Jul 22, 2021 | 3.392 | 3.392 | 3.190 | 3.248 | 200,067 | -0.15(-4.50%) |
Jul 21, 2021 | 3.257 | 3.455 | 3.257 | 3.401 | 146,151 | +0.19(+5.88%) |
Jul 20, 2021 | 3.149 | 3.230 | 3.086 | 3.212 | 160,414 | +0.07(+2.29%) |
Jul 19, 2021 | 3.023 | 3.167 | 2.978 | 3.140 | 477,379 | +0.02(+0.58%) |
Jul 16, 2021 | 3.257 | 3.257 | 3.091 | 3.122 | 281,792 | -0.10(-3.07%) |
Jul 15, 2021 | 3.239 | 3.302 | 3.194 | 3.221 | 303,495 | -0.05(-1.65%) |
Jul 14, 2021 | 3.383 | 3.455 | 3.239 | 3.275 | 452,974 | -0.09(-2.67%) |
Jul 13, 2021 | 3.455 | 3.536 | 3.302 | 3.365 | 425,349 | -0.11(-3.11%) |
Jul 12, 2021 | 3.536 | 3.572 | 3.419 | 3.473 | 412,294 | -0.11(-3.02%) |
Jul 09, 2021 | 3.563 | 3.608 | 3.482 | 3.581 | 161,179 | +0.04(+1.27%) |
Jul 08, 2021 | 3.473 | 3.590 | 3.356 | 3.536 | 387,452 | +0.07(+2.08%) |
Jul 07, 2021 | 3.680 | 3.721 | 3.446 | 3.464 | 546,851 | -0.25(-6.78%) |
Jul 06, 2021 | 3.734 | 3.797 | 3.653 | 3.716 | 304,851 | -0.03(-0.72%) |
Jul 02, 2021 | 3.689 | 3.770 | 3.680 | 3.743 | 283,938 | +0.10(+2.72%) |
Jul 01, 2021 | 3.833 | 3.851 | 3.599 | 3.644 | 494,203 | -0.15(-4.03%) |
Jun 30, 2021 | 3.815 | 3.860 | 3.698 | 3.797 | 512,320 | +0.04(+1.20%) |
Jun 29, 2021 | 3.815 | 3.855 | 3.707 | 3.752 | 379,240 | -0.08(-2.11%) |
Jun 28, 2021 | 4.193 | 4.202 | 3.689 | 3.833 | 995,280 | -0.31(-7.39%) |
Jun 25, 2021 | 4.022 | 4.184 | 3.959 | 4.139 | 5,492,600 | +0.18(+4.55%) |
Jun 24, 2021 | 3.815 | 3.959 | 3.671 | 3.959 | 989,255 | +0.16(+4.27%) |
Jun 23, 2021 | 3.824 | 3.860 | 3.770 | 3.797 | 511,595 | +0.04(+0.96%) |
Jun 22, 2021 | 3.509 | 3.824 | 3.437 | 3.761 | 797,653 | +0.27(+7.73%) |
Jun 21, 2021 | 3.410 | 3.509 | 3.410 | 3.491 | 476,495 | +0.10(+2.92%) |
Jun 18, 2021 | 3.428 | 3.496 | 3.374 | 3.392 | 718,738 | -0.13(-3.83%) |
Jun 17, 2021 | 3.689 | 3.759 | 3.473 | 3.527 | 580,397 | -0.14(-3.92%) |
Jun 16, 2021 | 3.644 | 3.761 | 3.644 | 3.671 | 585,148 | +0.03(+0.74%) |
Jun 15, 2021 | 3.671 | 3.716 | 3.581 | 3.644 | 399,448 | +0.01(+0.25%) |
Jun 14, 2021 | 3.779 | 3.860 | 3.617 | 3.635 | 618,325 | -0.11(-2.88%) |
Jun 11, 2021 | 3.806 | 3.869 | 3.716 | 3.743 | 572,324 | -0.05(-1.42%) |
Jun 10, 2021 | 3.896 | 3.896 | 3.797 | 3.797 | 268,442 | -0.03(-0.71%) |
Jun 09, 2021 | 3.887 | 3.905 | 3.824 | 3.824 | 169,799 | -0.06(-1.62%) |
Jun 08, 2021 | 3.851 | 3.950 | 3.824 | 3.887 | 189,769 | +0.01(+0.23%) |
Jun 07, 2021 | 3.887 | 3.959 | 3.851 | 3.878 | 384,435 | +0.03(+0.70%) |
Jun 04, 2021 | 4.013 | 4.049 | 3.851 | 3.851 | 308,313 | -0.11(-2.73%) |
Jun 03, 2021 | 4.121 | 4.175 | 3.932 | 3.959 | 334,993 | -0.17(-4.14%) |
Jun 02, 2021 | 4.247 | 4.247 | 4.130 | 4.130 | 294,205 | -0.08(-1.92%) |