Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.150 | 1.180 | 1.110 | 1.160 | 4,410,919 | +0.00(+0.00%) |
May 27, 2022 | 1.150 | 1.170 | 1.110 | 1.160 | 2,314,824 | +0.03(+2.65%) |
May 26, 2022 | 1.100 | 1.160 | 1.100 | 1.130 | 2,918,559 | +0.01(+0.89%) |
May 25, 2022 | 1.100 | 1.130 | 1.070 | 1.120 | 3,168,345 | +0.02(+1.82%) |
May 24, 2022 | 1.120 | 1.150 | 1.080 | 1.100 | 4,129,282 | -0.06(-5.17%) |
May 23, 2022 | 1.080 | 1.160 | 1.080 | 1.160 | 3,423,201 | +0.06(+5.45%) |
May 20, 2022 | 1.180 | 1.190 | 1.030 | 1.100 | 4,623,567 | -0.06(-5.17%) |
May 19, 2022 | 1.060 | 1.180 | 1.050 | 1.160 | 8,140,124 | +0.07(+6.42%) |
May 18, 2022 | 1.190 | 1.190 | 1.080 | 1.090 | 3,117,272 | -0.11(-9.17%) |
May 17, 2022 | 1.130 | 1.210 | 1.130 | 1.200 | 3,810,273 | +0.10(+9.09%) |
May 16, 2022 | 1.130 | 1.150 | 1.080 | 1.100 | 2,638,983 | -0.03(-2.65%) |
May 13, 2022 | 1.040 | 1.140 | 1.040 | 1.130 | 4,432,664 | +0.12(+11.88%) |
May 12, 2022 | 0.9100 | 1.040 | 0.7701 | 1.010 | 12,415,410 | -0.03(-2.88%) |
May 11, 2022 | 1.120 | 1.140 | 1.030 | 1.040 | 9,372,702 | -0.20(-16.13%) |
May 10, 2022 | 1.140 | 1.290 | 1.100 | 1.240 | 7,630,003 | +0.10(+8.77%) |
May 09, 2022 | 1.220 | 1.231 | 1.100 | 1.140 | 7,824,463 | -0.12(-9.52%) |
May 06, 2022 | 1.330 | 1.341 | 1.240 | 1.260 | 6,368,958 | -0.07(-5.26%) |
May 05, 2022 | 1.440 | 1.440 | 1.320 | 1.330 | 5,951,559 | -0.11(-7.64%) |
May 04, 2022 | 1.500 | 1.500 | 1.380 | 1.440 | 5,592,339 | -0.04(-2.70%) |
May 03, 2022 | 1.420 | 1.490 | 1.410 | 1.480 | 3,008,966 | +0.05(+3.50%) |
May 02, 2022 | 1.410 | 1.440 | 1.360 | 1.430 | 4,806,366 | +0.03(+2.14%) |
Apr 29, 2022 | 1.400 | 1.475 | 1.380 | 1.400 | 3,919,320 | -0.02(-1.41%) |
Apr 28, 2022 | 1.490 | 1.500 | 1.360 | 1.420 | 5,645,712 | -0.06(-4.05%) |
Apr 27, 2022 | 1.450 | 1.540 | 1.440 | 1.480 | 4,181,262 | -0.03(-1.99%) |
Apr 26, 2022 | 1.560 | 1.590 | 1.490 | 1.510 | 6,189,654 | -0.07(-4.43%) |
Apr 25, 2022 | 1.530 | 1.590 | 1.520 | 1.580 | 2,809,646 | +0.03(+1.94%) |
Apr 22, 2022 | 1.580 | 1.610 | 1.550 | 1.550 | 3,335,521 | -0.03(-1.90%) |
Apr 21, 2022 | 1.700 | 1.720 | 1.580 | 1.580 | 4,400,262 | -0.10(-5.95%) |
Apr 20, 2022 | 1.710 | 1.720 | 1.650 | 1.680 | 2,279,859 | -0.04(-2.33%) |
Apr 19, 2022 | 1.650 | 1.728 | 1.630 | 1.720 | 3,340,589 | +0.07(+4.24%) |
Apr 18, 2022 | 1.690 | 1.700 | 1.640 | 1.650 | 3,614,333 | -0.07(-4.07%) |
Apr 14, 2022 | 1.790 | 1.790 | 1.680 | 1.720 | 5,321,667 | -0.08(-4.44%) |
Apr 13, 2022 | 1.750 | 1.808 | 1.730 | 1.800 | 2,258,463 | +0.05(+2.86%) |
Apr 12, 2022 | 1.760 | 1.810 | 1.710 | 1.750 | 3,353,863 | +0.00(+0.00%) |
Apr 11, 2022 | 1.770 | 1.800 | 1.730 | 1.750 | 3,107,883 | -0.05(-2.78%) |
Apr 08, 2022 | 1.820 | 1.833 | 1.760 | 1.800 | 2,859,013 | -0.05(-2.70%) |
Apr 07, 2022 | 1.880 | 1.910 | 1.780 | 1.850 | 4,234,666 | +0.03(+1.65%) |
Apr 06, 2022 | 1.800 | 1.840 | 1.750 | 1.820 | 4,083,055 | -0.01(-0.55%) |
Apr 05, 2022 | 1.950 | 1.955 | 1.830 | 1.830 | 4,954,630 | -0.11(-5.67%) |
Apr 04, 2022 | 1.950 | 2.009 | 1.920 | 1.940 | 5,188,882 | +0.00(+0.00%) |
Apr 01, 2022 | 1.980 | 2.000 | 1.910 | 1.940 | 3,992,866 | -0.03(-1.52%) |
Mar 31, 2022 | 1.940 | 1.980 | 1.882 | 1.970 | 4,098,434 | +0.06(+3.14%) |
Mar 30, 2022 | 1.920 | 2.000 | 1.900 | 1.910 | 5,117,522 | -0.07(-3.54%) |
Mar 29, 2022 | 1.920 | 2.030 | 1.920 | 1.980 | 9,411,501 | +0.08(+4.21%) |
Mar 28, 2022 | 1.850 | 1.950 | 1.850 | 1.900 | 4,621,116 | +0.03(+1.60%) |
Mar 25, 2022 | 1.890 | 1.920 | 1.830 | 1.870 | 4,793,139 | -0.09(-4.59%) |
Mar 24, 2022 | 1.910 | 1.960 | 1.855 | 1.960 | 5,133,827 | +0.05(+2.62%) |
Mar 23, 2022 | 1.870 | 1.950 | 1.820 | 1.910 | 5,659,811 | +0.01(+0.53%) |
Mar 22, 2022 | 1.790 | 1.900 | 1.780 | 1.900 | 6,612,328 | +0.10(+5.56%) |
Mar 21, 2022 | 1.860 | 1.870 | 1.750 | 1.800 | 6,473,693 | -0.07(-3.74%) |
Mar 18, 2022 | 1.780 | 1.920 | 1.760 | 1.870 | 12,136,406 | +0.05(+2.75%) |
Mar 17, 2022 | 1.700 | 1.860 | 1.670 | 1.820 | 7,522,402 | +0.06(+3.41%) |
Mar 16, 2022 | 1.600 | 1.770 | 1.600 | 1.760 | 9,110,198 | +0.17(+10.69%) |
Mar 15, 2022 | 1.560 | 1.620 | 1.500 | 1.590 | 7,452,701 | +0.05(+3.25%) |
Mar 14, 2022 | 1.640 | 1.690 | 1.530 | 1.540 | 6,496,384 | -0.10(-6.10%) |
Mar 11, 2022 | 1.780 | 1.780 | 1.640 | 1.640 | 4,985,882 | -0.09(-5.20%) |
Mar 10, 2022 | 1.760 | 1.800 | 1.710 | 1.730 | 4,757,320 | -0.12(-6.49%) |
Mar 09, 2022 | 1.770 | 1.880 | 1.760 | 1.850 | 6,309,275 | +0.11(+6.32%) |
Mar 08, 2022 | 1.660 | 1.830 | 1.600 | 1.740 | 10,148,900 | +0.06(+3.57%) |
Mar 07, 2022 | 1.730 | 1.818 | 1.680 | 1.680 | 8,653,223 | -0.13(-7.18%) |
Mar 04, 2022 | 1.910 | 1.960 | 1.810 | 1.810 | 6,650,320 | -0.12(-6.22%) |
Mar 03, 2022 | 2.030 | 2.080 | 1.870 | 1.930 | 12,998,155 | -0.03(-1.53%) |
Mar 02, 2022 | 1.870 | 2.029 | 1.790 | 1.960 | 13,318,479 | +0.19(+10.73%) |
Mar 01, 2022 | 1.860 | 1.930 | 1.770 | 1.770 | 12,368,661 | -0.03(-1.67%) |
Feb 28, 2022 | 1.850 | 1.880 | 1.770 | 1.800 | 9,381,459 | -0.05(-2.70%) |
Feb 25, 2022 | 1.820 | 1.850 | 1.770 | 1.850 | 9,629,879 | +0.00(+0.00%) |
Feb 24, 2022 | 1.410 | 1.870 | 1.410 | 1.850 | 24,386,184 | +0.25(+15.62%) |
Feb 23, 2022 | 1.700 | 1.720 | 1.600 | 1.600 | 12,873,318 | -0.08(-4.76%) |
Feb 22, 2022 | 1.660 | 1.760 | 1.640 | 1.680 | 15,538,564 | -0.05(-2.89%) |
Feb 18, 2022 | 1.730 | 0 | -0.15(-7.98%) | |||
Feb 17, 2022 | 1.940 | 2.070 | 1.850 | 1.880 | 24,401,656 | -0.10(-5.05%) |
Feb 16, 2022 | 2.090 | 2.100 | 1.960 | 1.980 | 22,070,844 | -0.14(-6.60%) |
Feb 15, 2022 | 2.120 | 2.210 | 1.990 | 2.120 | 31,864,420 | +0.01(+0.47%) |
Feb 14, 2022 | 2.290 | 2.350 | 2.100 | 2.110 | 36,032,036 | -0.31(-12.81%) |
Feb 11, 2022 | 3.230 | 3.270 | 2.410 | 2.420 | 106,372,952 | -1.23(-33.70%) |
Feb 10, 2022 | 3.550 | 3.890 | 3.520 | 3.650 | 14,724,249 | -0.06(-1.62%) |
Feb 09, 2022 | 3.570 | 3.840 | 3.510 | 3.710 | 13,468,388 | +0.07(+1.92%) |
Feb 08, 2022 | 3.550 | 3.670 | 3.340 | 3.640 | 18,877,136 | -0.06(-1.62%) |
Feb 07, 2022 | 3.460 | 3.700 | 3.390 | 3.700 | 22,601,024 | +0.35(+10.45%) |
Feb 04, 2022 | 3.060 | 3.350 | 2.995 | 3.350 | 17,851,884 | +0.33(+10.93%) |
Feb 03, 2022 | 2.790 | 3.150 | 3.020 | 17,485,270 | +0.18(+6.34%) | |
Feb 02, 2022 | 2.690 | 2.850 | 2.695 | 2.840 | 9,823,071 | +0.14(+5.19%) |
Feb 01, 2022 | 2.690 | 2.790 | 2.570 | 2.700 | 7,624,643 | +0.02(+0.75%) |
Jan 31, 2022 | 2.390 | 2.680 | 2.680 | 8,839,448 | +0.29(+12.13%) | |
Jan 28, 2022 | 2.110 | 2.400 | 2.100 | 2.390 | 15,948,370 | +0.24(+11.16%) |
Jan 27, 2022 | 2.320 | 2.320 | 2.150 | 2.150 | 8,656,519 | -0.13(-5.70%) |
Jan 26, 2022 | 2.370 | 2.460 | 2.240 | 2.280 | 10,428,407 | -0.04(-1.72%) |
Jan 25, 2022 | 2.310 | 2.430 | 2.270 | 2.320 | 7,566,234 | -0.06(-2.52%) |
Jan 24, 2022 | 2.450 | 2.490 | 2.130 | 2.380 | 21,339,148 | -0.22(-8.46%) |
Jan 21, 2022 | 2.640 | 2.670 | 2.540 | 2.600 | 10,280,293 | -0.07(-2.62%) |
Jan 20, 2022 | 2.750 | 2.820 | 2.650 | 2.670 | 7,656,474 | +0.00(+0.00%) |
Jan 19, 2022 | 2.790 | 2.820 | 2.660 | 2.670 | 6,445,480 | -0.10(-3.61%) |
Jan 18, 2022 | 2.780 | 2.900 | 2.750 | 2.770 | 7,268,886 | -0.07(-2.46%) |
Jan 14, 2022 | 2.840 | 0 | +0.06(+2.16%) | |||
Jan 13, 2022 | 2.900 | 2.920 | 2.740 | 2.780 | 6,782,206 | -0.10(-3.47%) |
Jan 12, 2022 | 2.800 | 2.980 | 2.780 | 2.880 | 10,699,905 | +0.11(+3.97%) |
Jan 11, 2022 | 2.660 | 2.850 | 2.550 | 2.770 | 11,155,667 | +0.17(+6.54%) |
Jan 10, 2022 | 2.680 | 2.700 | 2.530 | 2.600 | 11,984,164 | -0.10(-3.70%) |
Jan 07, 2022 | 2.720 | 2.810 | 2.660 | 2.700 | 9,783,169 | +0.02(+0.75%) |
Jan 06, 2022 | 2.870 | 2.870 | 2.665 | 2.680 | 12,274,622 | -0.12(-4.29%) |
Jan 05, 2022 | 3.080 | 3.090 | 2.780 | 2.800 | 32,197,660 | +0.12(+4.48%) |
Jan 04, 2022 | 2.730 | 2.760 | 2.630 | 2.680 | 9,817,984 | -0.07(-2.55%) |
Jan 03, 2022 | 2.700 | 2.790 | 2.630 | 2.750 | 5,064,890 | +0.08(+3.00%) |
Dec 31, 2021 | 2.740 | 2.800 | 2.640 | 2.670 | 6,090,142 | -0.08(-2.91%) |
Dec 30, 2021 | 2.700 | 2.820 | 2.700 | 2.750 | 5,950,051 | +0.03(+1.10%) |
Dec 29, 2021 | 2.650 | 2.730 | 2.620 | 2.720 | 4,600,624 | +0.05(+1.87%) |
Dec 28, 2021 | 2.830 | 2.835 | 2.670 | 2.670 | 5,785,955 | -0.16(-5.65%) |
Dec 27, 2021 | 2.950 | 2.950 | 2.800 | 2.830 | 5,030,721 | -0.12(-4.07%) |
Dec 23, 2021 | 2.870 | 2.960 | 2.820 | 2.950 | 5,026,934 | +0.09(+3.15%) |
Dec 22, 2021 | 2.780 | 2.860 | 2.750 | 2.860 | 3,716,506 | +0.08(+2.88%) |
Dec 21, 2021 | 2.690 | 2.860 | 2.690 | 2.780 | 8,016,665 | +0.17(+6.51%) |
Dec 20, 2021 | 2.660 | 2.720 | 2.560 | 2.610 | 7,597,259 | -0.11(-4.04%) |
Dec 17, 2021 | 2.580 | 2.880 | 2.500 | 2.720 | 16,712,107 | +0.14(+5.43%) |
Dec 16, 2021 | 2.840 | 2.850 | 2.545 | 2.580 | 9,698,005 | -0.17(-6.18%) |
Dec 15, 2021 | 2.680 | 2.790 | 2.570 | 2.750 | 8,109,869 | +0.07(+2.61%) |
Dec 14, 2021 | 2.740 | 2.780 | 2.650 | 2.680 | 6,559,798 | -0.11(-3.94%) |
Dec 13, 2021 | 2.810 | 2.890 | 2.690 | 2.790 | 6,765,920 | -0.01(-0.36%) |
Dec 10, 2021 | 2.970 | 3.030 | 2.780 | 2.800 | 7,899,789 | -0.10(-3.45%) |
Dec 09, 2021 | 3.050 | 3.120 | 2.880 | 2.900 | 6,749,432 | -0.22(-7.05%) |
Dec 08, 2021 | 3.070 | 3.220 | 2.935 | 3.120 | 8,309,407 | +0.11(+3.65%) |
Dec 07, 2021 | 2.860 | 3.100 | 2.848 | 3.010 | 10,632,425 | +0.28(+10.26%) |
Dec 06, 2021 | 2.610 | 2.770 | 2.410 | 2.730 | 9,666,528 | +0.04(+1.49%) |
Dec 03, 2021 | 2.900 | 2.900 | 2.620 | 2.690 | 11,717,161 | -0.17(-5.94%) |
Dec 02, 2021 | 2.850 | 2.940 | 2.700 | 2.860 | 14,661,744 | +0.01(+0.35%) |
Dec 01, 2021 | 3.150 | 3.160 | 2.850 | 2.850 | 11,498,124 | -0.29(-9.24%) |
Nov 30, 2021 | 3.140 | 3.219 | 2.880 | 3.140 | 19,535,716 | -0.04(-1.26%) |
Nov 29, 2021 | 3.280 | 3.320 | 3.180 | 3.180 | 5,550,664 | -0.05(-1.55%) |
Nov 26, 2021 | 3.180 | 3.290 | 3.140 | 3.230 | 5,084,129 | -0.04(-1.22%) |
Nov 24, 2021 | 3.350 | 3.410 | 3.250 | 3.270 | 8,444,485 | -0.11(-3.25%) |
Nov 23, 2021 | 3.360 | 3.460 | 3.230 | 3.380 | 8,445,536 | +0.00(+0.00%) |
Nov 22, 2021 | 3.520 | 3.530 | 3.360 | 3.380 | 7,367,368 | -0.10(-2.87%) |
Nov 19, 2021 | 3.390 | 3.510 | 3.390 | 3.480 | 6,067,466 | +0.04(+1.16%) |
Nov 18, 2021 | 3.600 | 3.630 | 3.420 | 3.440 | 13,098,294 | -0.16(-4.44%) |
Nov 17, 2021 | 3.710 | 3.750 | 3.580 | 3.600 | 7,046,481 | -0.15(-4.00%) |
Nov 16, 2021 | 3.750 | 3.800 | 3.680 | 3.750 | 5,341,151 | -0.05(-1.32%) |
Nov 15, 2021 | 3.670 | 3.830 | 3.650 | 3.800 | 8,013,706 | +0.17(+4.68%) |
Nov 12, 2021 | 3.690 | 3.720 | 3.610 | 3.630 | 7,643,835 | -0.07(-1.89%) |
Nov 11, 2021 | 3.900 | 3.910 | 3.670 | 3.700 | 13,372,609 | -0.35(-8.64%) |
Nov 10, 2021 | 3.620 | 4.050 | 31,972,072 | +0.30(+8.00%) | ||
Nov 09, 2021 | 3.850 | 3.870 | 3.680 | 3.750 | 8,445,624 | -0.14(-3.60%) |
Nov 08, 2021 | 3.800 | 3.910 | 3.790 | 3.890 | 6,432,018 | +0.06(+1.57%) |
Nov 05, 2021 | 3.830 | 3.875 | 3.760 | 3.830 | 5,974,709 | -0.06(-1.54%) |
Nov 04, 2021 | 3.990 | 4.020 | 3.710 | 3.890 | 10,685,775 | -0.02(-0.51%) |
Nov 03, 2021 | 3.920 | 3.990 | 3.790 | 3.910 | 10,447,011 | +0.00(+0.00%) |
Nov 02, 2021 | 3.750 | 3.910 | 3.650 | 3.910 | 9,115,170 | +0.18(+4.83%) |
Nov 01, 2021 | 3.570 | 3.770 | 3.661 | 3.730 | 9,677,591 | +0.23(+6.57%) |
Oct 29, 2021 | 3.490 | 3.530 | 3.400 | 3.500 | 5,132,239 | -0.04(-1.13%) |
Oct 28, 2021 | 3.320 | 3.540 | 3.310 | 3.540 | 8,811,364 | +0.21(+6.31%) |
Oct 27, 2021 | 3.440 | 3.447 | 3.330 | 3.330 | 5,400,401 | -0.09(-2.63%) |
Oct 26, 2021 | 3.440 | 3.420 | 7,724,717 | -0.05(-1.44%) | ||
Oct 25, 2021 | 3.440 | 3.570 | 3.400 | 3.470 | 6,015,126 | -0.02(-0.57%) |
Oct 22, 2021 | 3.470 | 3.540 | 3.420 | 3.490 | 5,924,552 | -0.09(-2.51%) |
Oct 21, 2021 | 3.550 | 3.690 | 3.530 | 3.580 | 5,970,422 | +0.02(+0.56%) |
Oct 20, 2021 | 3.500 | 3.650 | 3.440 | 3.560 | 7,233,081 | +0.06(+1.71%) |
Oct 19, 2021 | 3.300 | 3.520 | 3.288 | 3.500 | 7,744,154 | +0.21(+6.38%) |
Oct 18, 2021 | 3.260 | 3.320 | 3.230 | 3.290 | 7,192,666 | -0.01(-0.30%) |
Oct 15, 2021 | 3.490 | 3.490 | 3.300 | 3.300 | 5,680,591 | -0.13(-3.79%) |
Oct 14, 2021 | 3.390 | 3.540 | 3.380 | 3.430 | 6,710,332 | +0.07(+2.08%) |
Oct 13, 2021 | 3.400 | 3.400 | 3.300 | 3.360 | 3,938,971 | +0.01(+0.30%) |
Oct 12, 2021 | 3.220 | 3.360 | 3.210 | 3.350 | 4,710,531 | +0.15(+4.69%) |
Oct 11, 2021 | 3.200 | 3.268 | 3.170 | 3.200 | 3,262,009 | +0.00(+0.00%) |
Oct 08, 2021 | 3.330 | 3.370 | 3.200 | 3.200 | 5,674,149 | -0.10(-3.03%) |
Oct 07, 2021 | 3.240 | 3.350 | 3.230 | 3.300 | 5,602,227 | +0.09(+2.80%) |
Oct 06, 2021 | 3.180 | 3.280 | 3.150 | 3.210 | 6,831,075 | -0.06(-1.83%) |
Oct 05, 2021 | 3.260 | 3.330 | 3.230 | 3.270 | 4,429,869 | +0.02(+0.62%) |
Oct 04, 2021 | 3.370 | 3.380 | 3.230 | 3.250 | 6,885,112 | -0.20(-5.80%) |
Oct 01, 2021 | 3.410 | 3.470 | 3.260 | 3.450 | 6,664,805 | +0.06(+1.77%) |
Sep 30, 2021 | 3.270 | 3.430 | 3.270 | 3.390 | 6,051,685 | +0.12(+3.67%) |
Sep 29, 2021 | 3.460 | 3.480 | 3.210 | 3.270 | 10,836,482 | -0.14(-4.11%) |
Sep 28, 2021 | 3.540 | 3.550 | 3.410 | 3.410 | 7,539,693 | -0.19(-5.28%) |
Sep 27, 2021 | 3.530 | 3.690 | 3.520 | 3.600 | 5,375,241 | +0.03(+0.84%) |
Sep 24, 2021 | 3.630 | 3.680 | 3.560 | 3.570 | 6,754,166 | -0.16(-4.29%) |
Sep 23, 2021 | 3.600 | 3.750 | 3.515 | 3.730 | 10,182,022 | +0.19(+5.37%) |
Sep 22, 2021 | 3.480 | 3.590 | 3.470 | 3.540 | 7,385,120 | +0.10(+2.91%) |
Sep 21, 2021 | 3.560 | 3.600 | 3.430 | 3.440 | 6,933,468 | -0.02(-0.58%) |
Sep 20, 2021 | 3.650 | 3.683 | 3.380 | 3.460 | 15,900,341 | -0.35(-9.19%) |
Sep 17, 2021 | 3.820 | 3.850 | 3.740 | 3.810 | 12,229,700 | -0.01(-0.26%) |
Sep 16, 2021 | 3.840 | 3.920 | 3.740 | 3.820 | 9,008,819 | -0.05(-1.29%) |
Sep 15, 2021 | 3.840 | 3.890 | 3.770 | 3.870 | 6,823,706 | +0.10(+2.65%) |
Sep 14, 2021 | 3.880 | 4.020 | 3.770 | 3.770 | 11,234,693 | -0.05(-1.31%) |
Sep 13, 2021 | 3.950 | 3.990 | 3.780 | 3.820 | 10,117,746 | -0.09(-2.30%) |
Sep 10, 2021 | 3.870 | 4.100 | 3.820 | 3.910 | 15,481,884 | +0.11(+2.89%) |
Sep 09, 2021 | 3.770 | 3.920 | 3.740 | 3.800 | 9,497,247 | +0.03(+0.80%) |
Sep 08, 2021 | 3.880 | 3.900 | 3.630 | 3.770 | 12,845,052 | -0.11(-2.84%) |
Sep 07, 2021 | 3.920 | 4.080 | 3.880 | 3.880 | 10,934,961 | -0.04(-1.02%) |
Sep 03, 2021 | 4.040 | 4.100 | 3.850 | 3.920 | 12,625,113 | -0.10(-2.49%) |
Sep 02, 2021 | 4.000 | 4.170 | 3.940 | 4.020 | 12,529,807 | -0.01(-0.25%) |
Sep 01, 2021 | 3.990 | 4.080 | 3.860 | 4.030 | 12,687,523 | +0.02(+0.50%) |
Aug 31, 2021 | 3.800 | 4.040 | 3.750 | 4.010 | 11,695,309 | +0.20(+5.25%) |
Aug 30, 2021 | 4.020 | 4.070 | 3.640 | 3.810 | 17,815,312 | -0.24(-5.93%) |
Aug 27, 2021 | 3.990 | 4.090 | 3.890 | 4.050 | 19,706,996 | +0.17(+4.38%) |
Aug 26, 2021 | 3.740 | 3.950 | 3.713 | 3.880 | 17,759,390 | +0.16(+4.30%) |
Aug 25, 2021 | 3.590 | 3.770 | 3.465 | 3.720 | 14,177,339 | +0.06(+1.64%) |
Aug 24, 2021 | 3.670 | 3.720 | 3.500 | 3.660 | 15,428,946 | +0.04(+1.10%) |
Aug 23, 2021 | 3.540 | 3.700 | 3.460 | 3.620 | 16,903,270 | +0.14(+4.02%) |
Aug 20, 2021 | 3.250 | 3.520 | 3.210 | 3.480 | 24,850,194 | +0.31(+9.78%) |
Aug 19, 2021 | 3.240 | 3.440 | 3.130 | 3.170 | 24,649,068 | +0.05(+1.60%) |
Aug 18, 2021 | 3.040 | 3.220 | 3.020 | 3.120 | 11,462,334 | +0.08(+2.63%) |
Aug 17, 2021 | 2.990 | 3.140 | 2.980 | 3.040 | 8,423,280 | +0.02(+0.66%) |
Aug 16, 2021 | 3.020 | 3.110 | 2.980 | 3.020 | 8,514,743 | -0.01(-0.33%) |
Aug 13, 2021 | 3.280 | 3.280 | 3.010 | 3.030 | 12,614,011 | -0.29(-8.73%) |
Aug 12, 2021 | 3.010 | 3.390 | 2.970 | 3.320 | 28,009,524 | +0.32(+10.67%) |
Aug 11, 2021 | 3.000 | 3.020 | 2.910 | 3.000 | 8,605,676 | -0.04(-1.32%) |
Aug 10, 2021 | 2.950 | 3.120 | 2.890 | 3.040 | 17,649,980 | -0.21(-6.46%) |
Aug 09, 2021 | 3.330 | 3.360 | 3.230 | 3.250 | 16,017,908 | +0.03(+0.93%) |
Aug 06, 2021 | 3.140 | 3.300 | 3.060 | 3.220 | 9,913,992 | +0.08(+2.55%) |
Aug 05, 2021 | 3.010 | 3.145 | 3.000 | 3.140 | 7,535,268 | +0.11(+3.63%) |
Aug 04, 2021 | 3.090 | 3.110 | 2.990 | 3.030 | 7,384,647 | -0.06(-1.94%) |
Aug 03, 2021 | 3.170 | 3.170 | 3.020 | 3.090 | 7,097,640 | -0.03(-0.96%) |
Aug 02, 2021 | 3.100 | 3.230 | 3.065 | 3.120 | 8,893,693 | +0.05(+1.63%) |
Jul 30, 2021 | 3.040 | 3.140 | 3.020 | 3.070 | 5,756,918 | +0.02(+0.66%) |
Jul 29, 2021 | 3.060 | 3.220 | 3.030 | 3.050 | 10,414,982 | -0.03(-0.97%) |
Jul 28, 2021 | 2.960 | 3.110 | 2.960 | 3.080 | 7,723,626 | +0.11(+3.70%) |
Jul 27, 2021 | 2.950 | 3.000 | 2.820 | 2.970 | 10,646,579 | -0.02(-0.67%) |
Jul 26, 2021 | 3.000 | 3.170 | 2.950 | 2.990 | 7,353,333 | -0.03(-0.99%) |
Jul 23, 2021 | 3.070 | 3.090 | 2.960 | 3.020 | 6,107,517 | -0.05(-1.63%) |
Jul 22, 2021 | 3.180 | 3.250 | 3.060 | 3.070 | 7,988,778 | -0.16(-4.95%) |
Jul 21, 2021 | 3.240 | 3.260 | 3.110 | 3.230 | 10,055,398 | +0.05(+1.57%) |
Jul 20, 2021 | 3.010 | 3.235 | 2.930 | 3.180 | 13,389,939 | +0.18(+6.00%) |
Jul 19, 2021 | 2.850 | 3.090 | 2.810 | 3.000 | 16,451,932 | +0.09(+3.09%) |
Jul 16, 2021 | 2.770 | 3.270 | 2.750 | 2.910 | 33,814,384 | +0.14(+5.05%) |
Jul 15, 2021 | 2.810 | 2.950 | 2.690 | 2.770 | 12,267,004 | -0.08(-2.81%) |
Jul 14, 2021 | 2.950 | 3.080 | 2.850 | 2.850 | 17,173,860 | -0.16(-5.32%) |
Jul 13, 2021 | 3.070 | 3.130 | 2.980 | 3.010 | 12,023,419 | -0.16(-5.05%) |
Jul 12, 2021 | 3.220 | 3.240 | 3.060 | 3.170 | 9,039,922 | -0.09(-2.76%) |
Jul 09, 2021 | 3.270 | 3.360 | 3.210 | 3.260 | 8,130,039 | -0.10(-2.98%) |
Jul 08, 2021 | 2.930 | 3.360 | 2.830 | 3.360 | 23,097,992 | +0.24(+7.69%) |
Jul 07, 2021 | 3.380 | 3.380 | 3.100 | 3.120 | 17,980,454 | -0.26(-7.69%) |
Jul 06, 2021 | 3.470 | 3.510 | 3.360 | 3.380 | 11,131,844 | -0.13(-3.70%) |
Jul 02, 2021 | 3.610 | 3.700 | 3.380 | 3.510 | 17,324,420 | +0.01(+0.29%) |
Jul 01, 2021 | 3.800 | 3.840 | 3.480 | 3.500 | 23,268,552 | -0.34(-8.85%) |
Jun 30, 2021 | 3.870 | 3.940 | 3.720 | 3.840 | 14,296,925 | -0.11(-2.78%) |
Jun 29, 2021 | 4.010 | 4.050 | 3.810 | 3.950 | 22,373,554 | -0.19(-4.59%) |
Jun 28, 2021 | 4.070 | 4.140 | 3.880 | 4.140 | 31,313,484 | +0.31(+8.09%) |
Jun 25, 2021 | 3.660 | 3.900 | 3.610 | 3.830 | 82,124,632 | +0.22(+6.09%) |
Jun 24, 2021 | 3.650 | 3.790 | 3.560 | 3.610 | 17,836,560 | +0.02(+0.56%) |
Jun 23, 2021 | 3.390 | 3.630 | 3.350 | 3.590 | 18,170,752 | +0.11(+3.16%) |
Jun 22, 2021 | 3.110 | 3.520 | 3.050 | 3.480 | 31,844,306 | +0.25(+7.74%) |
Jun 21, 2021 | 3.430 | 3.440 | 3.130 | 3.230 | 32,150,208 | -0.23(-6.65%) |
Jun 18, 2021 | 3.480 | 3.660 | 3.410 | 3.460 | 23,431,996 | -0.16(-4.42%) |
Jun 17, 2021 | 3.560 | 3.820 | 3.550 | 3.620 | 30,938,452 | -0.04(-1.09%) |
Jun 16, 2021 | 3.500 | 3.780 | 3.360 | 3.660 | 41,921,456 | -0.03(-0.81%) |
Jun 15, 2021 | 3.740 | 3.885 | 3.500 | 3.690 | 58,382,776 | -0.27(-6.82%) |
Jun 14, 2021 | 4.360 | 4.580 | 3.900 | 3.960 | 144,628,336 | -0.05(-1.25%) |
Jun 11, 2021 | 4.030 | 4.200 | 3.690 | 4.010 | 177,256,320 | +0.39(+10.77%) |
Jun 10, 2021 | 3.110 | 3.750 | 3.040 | 3.620 | 97,228,416 | +0.55(+17.92%) |
Jun 09, 2021 | 3.450 | 3.510 | 3.060 | 3.070 | 37,678,912 | -0.36(-10.50%) |
Jun 08, 2021 | 2.940 | 3.450 | 2.850 | 3.430 | 69,234,520 | +0.45(+15.10%) |
Jun 07, 2021 | 3.080 | 3.100 | 2.730 | 2.980 | 60,898,732 | +0.07(+2.41%) |
Jun 04, 2021 | 2.690 | 3.200 | 2.520 | 2.910 | 220,361,232 | +0.86(+41.95%) |
Jun 03, 2021 | 2.040 | 2.150 | 2.040 | 2.050 | 35,529,944 | -0.04(-1.91%) |
Jun 02, 2021 | 2.140 | 2.150 | 2.025 | 2.090 | 19,771,532 | -0.05(-2.34%) |