Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.972 | 4.060 | 3.893 | 3.946 | 17,410,386 | -0.04(-1.10%) |
May 27, 2022 | 4.078 | 4.095 | 3.974 | 3.990 | 12,443,888 | -0.04(-0.87%) |
May 26, 2022 | 3.999 | 4.067 | 3.964 | 4.025 | 16,212,072 | +0.01(+0.22%) |
May 25, 2022 | 3.972 | 4.069 | 3.942 | 4.016 | 21,158,248 | -0.04(-0.87%) |
May 24, 2022 | 3.955 | 4.078 | 3.937 | 4.051 | 16,482,026 | +0.10(+2.44%) |
May 23, 2022 | 4.034 | 4.069 | 3.911 | 3.955 | 9,121,334 | +0.01(+0.22%) |
May 20, 2022 | 3.990 | 4.029 | 3.852 | 3.946 | 17,326,176 | -0.01(-0.22%) |
May 19, 2022 | 3.867 | 3.999 | 3.841 | 3.955 | 25,757,306 | +0.18(+4.88%) |
May 18, 2022 | 3.779 | 3.850 | 3.709 | 3.771 | 22,937,560 | -0.06(-1.60%) |
May 17, 2022 | 3.823 | 3.885 | 3.753 | 3.832 | 18,166,048 | +0.08(+2.10%) |
May 16, 2022 | 3.639 | 3.797 | 3.639 | 3.753 | 21,463,322 | +0.11(+2.88%) |
May 13, 2022 | 3.534 | 3.657 | 3.437 | 3.648 | 36,866,944 | +0.09(+2.46%) |
May 12, 2022 | 3.709 | 3.718 | 3.455 | 3.560 | 33,257,776 | -0.23(-6.02%) |
May 11, 2022 | 4.016 | 4.064 | 3.736 | 3.788 | 34,210,036 | -0.22(-5.47%) |
May 10, 2022 | 4.069 | 4.095 | 3.904 | 4.007 | 29,889,520 | -0.02(-0.44%) |
May 09, 2022 | 4.183 | 4.218 | 3.990 | 4.025 | 25,285,674 | -0.29(-6.71%) |
May 06, 2022 | 4.349 | 4.376 | 4.262 | 4.314 | 17,759,026 | -0.07(-1.60%) |
May 05, 2022 | 4.569 | 4.569 | 4.297 | 4.385 | 23,666,898 | -0.16(-3.47%) |
May 04, 2022 | 4.428 | 4.551 | 4.358 | 4.542 | 19,008,056 | +0.11(+2.57%) |
May 03, 2022 | 4.385 | 4.499 | 4.358 | 4.428 | 17,577,892 | +0.06(+1.41%) |
May 02, 2022 | 4.367 | 4.385 | 4.235 | 4.367 | 23,370,202 | -0.09(-1.97%) |
Apr 29, 2022 | 4.551 | 4.613 | 4.437 | 4.455 | 18,703,874 | -0.04(-0.97%) |
Apr 28, 2022 | 4.437 | 4.507 | 4.393 | 4.499 | 18,857,110 | +0.07(+1.58%) |
Apr 27, 2022 | 4.472 | 4.560 | 4.411 | 4.428 | 18,924,944 | -0.03(-0.59%) |
Apr 26, 2022 | 4.674 | 4.683 | 4.437 | 4.455 | 20,580,848 | -0.21(-4.51%) |
Apr 25, 2022 | 4.648 | 4.740 | 4.577 | 4.665 | 26,841,452 | -0.15(-3.10%) |
Apr 22, 2022 | 4.928 | 4.981 | 4.775 | 4.814 | 33,064,234 | -0.20(-4.02%) |
Apr 21, 2022 | 5.235 | 5.235 | 4.955 | 5.016 | 29,764,912 | -0.25(-4.67%) |
Apr 20, 2022 | 5.261 | 5.296 | 5.086 | 5.261 | 22,683,722 | -0.04(-0.83%) |
Apr 19, 2022 | 5.305 | 5.375 | 5.226 | 5.305 | 17,756,968 | -0.04(-0.66%) |
Apr 18, 2022 | 5.419 | 5.498 | 5.340 | 5.340 | 15,976,944 | -0.04(-0.81%) |
Apr 14, 2022 | 5.367 | 5.419 | 5.270 | 5.384 | 14,398,327 | +0.00(+0.00%) |
Apr 13, 2022 | 5.437 | 5.467 | 5.349 | 5.384 | 17,548,168 | +0.01(+0.16%) |
Apr 12, 2022 | 5.454 | 5.511 | 5.358 | 5.375 | 27,111,622 | +0.02(+0.33%) |
Apr 11, 2022 | 5.507 | 5.560 | 5.327 | 5.358 | 21,404,178 | -0.09(-1.61%) |
Apr 08, 2022 | 5.296 | 5.463 | 5.253 | 5.446 | 24,390,356 | +0.23(+4.37%) |
Apr 07, 2022 | 5.156 | 5.296 | 5.086 | 5.218 | 31,210,428 | +0.08(+1.54%) |
Apr 06, 2022 | 5.156 | 5.165 | 4.998 | 5.139 | 22,924,940 | +0.00(+0.00%) |
Apr 05, 2022 | 5.340 | 5.454 | 5.069 | 5.139 | 29,812,060 | -0.14(-2.66%) |
Apr 04, 2022 | 5.305 | 5.419 | 5.200 | 5.279 | 15,694,746 | +0.00(+0.00%) |
Apr 01, 2022 | 5.121 | 5.305 | 5.104 | 5.279 | 14,149,205 | +0.12(+2.38%) |
Mar 31, 2022 | 5.182 | 5.253 | 5.095 | 5.156 | 19,769,824 | -0.04(-0.68%) |
Mar 30, 2022 | 5.042 | 5.218 | 5.042 | 5.191 | 23,596,408 | +0.14(+2.78%) |
Mar 29, 2022 | 4.840 | 5.077 | 4.797 | 5.051 | 24,080,556 | +0.15(+3.04%) |
Mar 28, 2022 | 4.955 | 4.998 | 4.876 | 4.902 | 12,809,281 | -0.12(-2.44%) |
Mar 25, 2022 | 4.946 | 5.033 | 4.911 | 5.025 | 14,057,561 | +0.06(+1.24%) |
Mar 24, 2022 | 5.025 | 5.042 | 4.937 | 4.963 | 17,273,112 | -0.02(-0.35%) |
Mar 23, 2022 | 5.016 | 5.033 | 4.937 | 4.981 | 17,988,688 | +0.02(+0.35%) |
Mar 22, 2022 | 4.990 | 5.007 | 4.893 | 4.963 | 16,886,684 | -0.04(-0.88%) |
Mar 21, 2022 | 4.902 | 5.099 | 4.893 | 5.007 | 15,527,678 | +0.11(+2.33%) |
Mar 18, 2022 | 4.928 | 4.968 | 4.849 | 4.893 | 36,531,552 | -0.09(-1.76%) |
Mar 17, 2022 | 4.893 | 5.085 | 4.893 | 4.981 | 19,123,586 | +0.14(+2.90%) |
Mar 16, 2022 | 4.735 | 4.849 | 4.691 | 4.840 | 21,465,306 | +0.11(+2.41%) |
Mar 15, 2022 | 4.534 | 4.788 | 4.501 | 4.726 | 26,479,520 | +0.08(+1.70%) |
Mar 14, 2022 | 4.884 | 4.902 | 4.569 | 4.648 | 30,630,192 | -0.29(-5.86%) |
Mar 11, 2022 | 4.858 | 4.994 | 4.836 | 4.937 | 19,850,070 | -0.05(-1.05%) |
Mar 10, 2022 | 4.955 | 5.060 | 4.919 | 4.990 | 22,971,422 | +0.07(+1.43%) |
Mar 09, 2022 | 4.709 | 4.944 | 4.683 | 4.919 | 26,030,492 | +0.01(+0.18%) |
Mar 08, 2022 | 4.840 | 5.095 | 4.797 | 4.911 | 53,842,084 | +0.11(+2.38%) |
Mar 07, 2022 | 4.718 | 4.849 | 4.648 | 4.797 | 35,781,144 | +0.02(+0.37%) |
Mar 04, 2022 | 4.535 | 4.821 | 4.535 | 4.779 | 30,849,334 | +0.17(+3.59%) |
Mar 03, 2022 | 4.439 | 4.666 | 4.435 | 4.614 | 42,633,292 | -0.14(-2.94%) |
Mar 02, 2022 | 4.448 | 4.770 | 4.439 | 4.753 | 33,019,070 | +0.23(+5.01%) |
Mar 01, 2022 | 4.404 | 4.544 | 4.387 | 4.526 | 35,898,040 | +0.16(+3.59%) |
Feb 28, 2022 | 4.736 | 4.779 | 4.361 | 4.369 | 63,797,068 | -0.45(-9.40%) |
Feb 25, 2022 | 4.587 | 4.875 | 4.661 | 4.823 | 28,830,984 | +0.18(+3.95%) |
Feb 24, 2022 | 4.910 | 4.910 | 4.535 | 4.640 | 49,213,640 | -0.16(-3.27%) |
Feb 23, 2022 | 4.814 | 4.910 | 4.753 | 4.797 | 25,290,324 | -0.01(-0.18%) |
Feb 22, 2022 | 5.076 | 5.102 | 4.762 | 4.805 | 34,984,952 | -0.27(-5.33%) |
Feb 18, 2022 | 5.076 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.119 | 5.224 | 4.875 | 5.067 | 53,442,908 | -0.04(-0.85%) |
Feb 16, 2022 | 5.032 | 5.163 | 5.028 | 5.111 | 23,389,486 | +0.12(+2.45%) |
Feb 15, 2022 | 4.875 | 5.015 | 4.840 | 4.989 | 18,075,932 | -0.02(-0.35%) |
Feb 14, 2022 | 5.006 | 5.084 | 4.923 | 5.006 | 24,820,900 | +0.03(+0.53%) |
Feb 11, 2022 | 4.770 | 5.050 | 4.753 | 4.980 | 33,541,570 | +0.23(+4.77%) |
Feb 10, 2022 | 4.884 | 4.975 | 4.718 | 4.753 | 22,354,426 | -0.17(-3.54%) |
Feb 09, 2022 | 4.980 | 5.006 | 4.919 | 4.927 | 11,666,858 | -0.02(-0.35%) |
Feb 08, 2022 | 4.832 | 4.954 | 4.814 | 4.945 | 16,111,935 | +0.11(+2.35%) |
Feb 07, 2022 | 4.788 | 4.875 | 4.727 | 4.832 | 16,602,799 | +0.12(+2.59%) |
Feb 04, 2022 | 4.675 | 4.784 | 4.666 | 4.709 | 13,177,641 | +0.02(+0.37%) |
Feb 03, 2022 | 4.744 | 4.692 | 15,296,775 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.797 | 4.884 | 4.709 | 4.788 | 26,522,458 | +0.02(+0.37%) |
Feb 01, 2022 | 4.753 | 4.818 | 4.692 | 4.770 | 11,168,480 | +0.06(+1.30%) |
Jan 31, 2022 | 4.622 | 4.727 | 4.709 | 17,882,126 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.622 | 4.622 | 4.491 | 4.579 | 18,780,488 | -0.05(-1.13%) |
Jan 27, 2022 | 4.683 | 4.797 | 4.631 | 4.631 | 20,624,470 | -0.13(-2.75%) |
Jan 26, 2022 | 4.945 | 4.967 | 4.709 | 4.762 | 28,073,044 | -0.17(-3.36%) |
Jan 25, 2022 | 4.832 | 4.927 | 4.770 | 4.927 | 23,190,766 | +0.03(+0.53%) |
Jan 24, 2022 | 4.840 | 4.914 | 4.692 | 4.901 | 32,359,638 | -0.03(-0.53%) |
Jan 21, 2022 | 5.067 | 5.111 | 4.888 | 4.927 | 22,967,008 | -0.14(-2.75%) |
Jan 20, 2022 | 5.198 | 5.220 | 5.058 | 5.067 | 22,259,906 | -0.09(-1.69%) |
Jan 19, 2022 | 4.866 | 5.233 | 4.823 | 5.154 | 34,556,644 | +0.38(+7.85%) |
Jan 18, 2022 | 4.866 | 4.901 | 4.727 | 4.779 | 24,094,592 | -0.10(-1.97%) |
Jan 14, 2022 | 4.875 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 5.015 | 5.067 | 4.936 | 4.945 | 11,995,597 | -0.10(-1.90%) |
Jan 12, 2022 | 4.945 | 5.041 | 4.927 | 5.041 | 15,891,500 | +0.09(+1.76%) |
Jan 11, 2022 | 4.832 | 4.954 | 4.814 | 4.954 | 13,403,910 | +0.11(+2.34%) |
Jan 10, 2022 | 4.709 | 4.849 | 4.657 | 4.840 | 16,111,174 | +0.09(+1.83%) |
Jan 07, 2022 | 4.744 | 4.779 | 4.675 | 4.753 | 14,958,367 | +0.08(+1.68%) |
Jan 06, 2022 | 4.805 | 4.820 | 4.666 | 4.675 | 25,509,720 | -0.21(-4.29%) |
Jan 05, 2022 | 4.997 | 5.058 | 4.875 | 4.884 | 21,072,000 | -0.08(-1.58%) |
Jan 04, 2022 | 4.954 | 5.050 | 4.927 | 4.962 | 19,521,984 | +0.03(+0.53%) |
Jan 03, 2022 | 5.006 | 5.006 | 4.849 | 4.936 | 12,691,461 | -0.13(-2.58%) |
Dec 31, 2021 | 5.032 | 5.084 | 5.015 | 5.067 | 8,639,404 | +0.05(+1.04%) |
Dec 30, 2021 | 4.927 | 5.032 | 4.910 | 5.015 | 12,052,382 | +0.10(+2.13%) |
Dec 29, 2021 | 4.814 | 4.989 | 4.808 | 4.910 | 16,231,733 | +0.03(+0.54%) |
Dec 28, 2021 | 4.840 | 4.980 | 4.832 | 4.884 | 11,006,601 | +0.04(+0.90%) |
Dec 27, 2021 | 4.823 | 4.901 | 4.797 | 4.840 | 8,411,746 | -0.02(-0.36%) |
Dec 23, 2021 | 4.893 | 4.901 | 4.827 | 4.858 | 13,388,771 | -0.02(-0.36%) |
Dec 22, 2021 | 4.840 | 4.901 | 4.753 | 4.875 | 17,511,218 | +0.03(+0.54%) |
Dec 21, 2021 | 4.884 | 4.906 | 4.770 | 4.849 | 17,441,296 | -0.01(-0.18%) |
Dec 20, 2021 | 4.779 | 4.884 | 4.683 | 4.858 | 21,594,608 | +0.02(+0.36%) |
Dec 17, 2021 | 4.744 | 4.910 | 4.727 | 4.840 | 39,660,856 | +0.12(+2.59%) |
Dec 16, 2021 | 4.500 | 4.736 | 4.487 | 4.718 | 31,273,940 | +0.32(+7.34%) |
Dec 15, 2021 | 4.404 | 4.430 | 4.273 | 4.395 | 26,189,746 | -0.03(-0.79%) |
Dec 14, 2021 | 4.474 | 4.552 | 4.422 | 4.430 | 19,594,542 | -0.10(-2.31%) |
Dec 13, 2021 | 4.631 | 4.692 | 4.518 | 4.535 | 28,783,172 | -0.11(-2.44%) |
Dec 10, 2021 | 4.657 | 4.683 | 4.570 | 4.648 | 25,715,650 | +0.05(+1.14%) |
Dec 09, 2021 | 4.858 | 4.853 | 4.552 | 4.596 | 54,897,632 | -0.54(-10.53%) |
Dec 08, 2021 | 5.172 | 5.194 | 5.067 | 5.137 | 16,964,322 | -0.04(-0.84%) |
Dec 07, 2021 | 5.189 | 5.285 | 5.180 | 5.180 | 14,129,393 | +0.00(+0.00%) |
Dec 06, 2021 | 5.058 | 5.189 | 5.019 | 5.180 | 12,868,192 | +0.09(+1.71%) |
Dec 03, 2021 | 5.076 | 5.128 | 5.023 | 5.093 | 13,865,636 | +0.03(+0.69%) |
Dec 02, 2021 | 5.067 | 5.093 | 4.971 | 5.058 | 16,616,290 | -0.02(-0.34%) |
Dec 01, 2021 | 5.302 | 5.355 | 5.067 | 5.076 | 21,561,828 | -0.11(-2.18%) |
Nov 30, 2021 | 5.294 | 5.468 | 5.180 | 5.189 | 30,967,626 | -0.04(-0.70%) |
Nov 29, 2021 | 5.217 | 5.260 | 5.087 | 5.225 | 23,471,518 | -0.06(-1.14%) |
Nov 26, 2021 | 5.432 | 5.432 | 5.174 | 5.286 | 13,535,983 | -0.09(-1.61%) |
Nov 24, 2021 | 5.415 | 5.437 | 5.320 | 5.372 | 13,973,451 | -0.10(-1.89%) |
Nov 23, 2021 | 5.527 | 5.583 | 5.381 | 5.476 | 17,603,720 | -0.18(-3.20%) |
Nov 22, 2021 | 5.631 | 5.743 | 5.553 | 5.657 | 13,149,309 | -0.09(-1.65%) |
Nov 19, 2021 | 5.872 | 5.898 | 5.691 | 5.751 | 13,943,768 | -0.13(-2.20%) |
Nov 18, 2021 | 5.958 | 5.881 | 5.846 | 5.881 | 11,494,638 | -0.12(-2.01%) |
Nov 17, 2021 | 6.010 | 6.096 | 5.945 | 6.002 | 13,573,936 | +0.09(+1.46%) |
Nov 16, 2021 | 6.045 | 6.148 | 5.889 | 5.915 | 16,762,061 | -0.14(-2.28%) |
Nov 15, 2021 | 5.967 | 6.070 | 5.915 | 6.053 | 12,843,234 | +0.07(+1.15%) |
Nov 12, 2021 | 5.786 | 6.010 | 5.751 | 5.984 | 21,971,814 | +0.13(+2.21%) |
Nov 11, 2021 | 5.777 | 5.898 | 5.631 | 5.855 | 22,814,274 | +0.20(+3.51%) |
Nov 10, 2021 | 5.527 | 5.657 | 26,308,010 | +0.28(+5.13%) | ||
Nov 09, 2021 | 5.415 | 5.424 | 5.307 | 5.381 | 20,567,206 | -0.03(-0.48%) |
Nov 08, 2021 | 5.407 | 5.424 | 5.333 | 5.407 | 15,308,499 | +0.05(+0.97%) |
Nov 05, 2021 | 5.200 | 5.359 | 5.174 | 5.355 | 15,665,724 | +0.17(+3.33%) |
Nov 04, 2021 | 5.269 | 5.342 | 5.156 | 5.182 | 14,741,128 | -0.02(-0.33%) |
Nov 03, 2021 | 5.070 | 5.208 | 5.019 | 5.200 | 12,657,006 | +0.05(+1.00%) |
Nov 02, 2021 | 5.131 | 5.148 | 5.044 | 5.148 | 11,170,651 | +0.00(+0.00%) |
Nov 01, 2021 | 5.191 | 5.217 | 5.181 | 5.148 | 12,678,794 | -0.03(-0.67%) |
Oct 29, 2021 | 5.303 | 5.312 | 5.182 | 5.182 | 12,421,464 | -0.22(-3.99%) |
Oct 28, 2021 | 5.519 | 5.570 | 5.398 | 5.398 | 17,397,056 | -0.12(-2.19%) |
Oct 27, 2021 | 5.519 | 5.596 | 5.493 | 5.519 | 12,599,729 | -0.03(-0.47%) |
Oct 26, 2021 | 5.527 | 5.545 | 10,116,612 | -0.02(-0.31%) | ||
Oct 25, 2021 | 5.519 | 5.613 | 5.519 | 5.562 | 15,113,104 | +0.11(+2.06%) |
Oct 22, 2021 | 5.527 | 5.648 | 5.415 | 5.450 | 13,875,853 | +0.03(+0.64%) |
Oct 21, 2021 | 5.363 | 5.441 | 5.329 | 5.415 | 9,635,010 | +0.01(+0.16%) |
Oct 20, 2021 | 5.338 | 5.458 | 5.286 | 5.407 | 17,304,162 | +0.14(+2.62%) |
Oct 19, 2021 | 5.338 | 5.355 | 5.225 | 5.269 | 12,538,695 | +0.05(+0.99%) |
Oct 18, 2021 | 5.251 | 5.286 | 5.187 | 5.217 | 7,720,685 | -0.05(-0.98%) |
Oct 15, 2021 | 5.191 | 5.312 | 5.135 | 5.269 | 12,779,102 | -0.04(-0.81%) |
Oct 14, 2021 | 5.251 | 5.346 | 5.243 | 5.312 | 17,481,314 | +0.13(+2.50%) |
Oct 13, 2021 | 4.975 | 5.200 | 4.975 | 5.182 | 19,904,088 | +0.25(+5.07%) |
Oct 12, 2021 | 4.881 | 5.010 | 4.863 | 4.932 | 12,303,016 | +0.04(+0.88%) |
Oct 11, 2021 | 4.898 | 4.950 | 4.837 | 4.889 | 6,938,818 | +0.00(+0.00%) |
Oct 08, 2021 | 5.001 | 5.027 | 4.889 | 4.889 | 9,776,564 | +0.03(+0.53%) |
Oct 07, 2021 | 4.803 | 4.932 | 4.803 | 4.863 | 12,136,729 | +0.03(+0.53%) |
Oct 06, 2021 | 4.708 | 4.837 | 4.674 | 4.837 | 11,104,025 | +0.13(+2.75%) |
Oct 05, 2021 | 4.682 | 4.717 | 4.566 | 4.708 | 14,543,634 | +0.00(+0.00%) |
Oct 04, 2021 | 4.579 | 4.743 | 4.561 | 4.708 | 14,438,975 | +0.12(+2.63%) |
Oct 01, 2021 | 4.665 | 4.665 | 4.531 | 4.587 | 11,270,002 | -0.03(-0.75%) |
Sep 30, 2021 | 4.561 | 4.682 | 4.527 | 4.622 | 12,837,622 | +0.10(+2.29%) |
Sep 29, 2021 | 4.544 | 4.544 | 4.467 | 4.518 | 13,864,024 | -0.05(-1.13%) |
Sep 28, 2021 | 4.501 | 4.613 | 4.467 | 4.570 | 12,827,017 | +0.02(+0.38%) |
Sep 27, 2021 | 4.579 | 4.665 | 4.527 | 4.553 | 10,308,278 | +0.00(+0.00%) |
Sep 24, 2021 | 4.561 | 4.639 | 4.527 | 4.553 | 11,018,659 | -0.03(-0.75%) |
Sep 23, 2021 | 4.665 | 4.682 | 4.570 | 4.587 | 16,307,519 | -0.11(-2.39%) |
Sep 22, 2021 | 4.751 | 4.855 | 4.700 | 4.699 | 17,011,836 | -0.03(-0.73%) |
Sep 21, 2021 | 4.751 | 4.855 | 4.717 | 4.734 | 14,810,524 | +0.04(+0.92%) |
Sep 20, 2021 | 4.674 | 4.699 | 4.596 | 4.691 | 22,420,708 | -0.03(-0.73%) |
Sep 17, 2021 | 4.768 | 4.812 | 4.682 | 4.725 | 22,321,536 | -0.09(-1.79%) |
Sep 16, 2021 | 4.941 | 4.958 | 4.699 | 4.812 | 24,432,328 | -0.25(-4.94%) |
Sep 15, 2021 | 5.019 | 5.105 | 4.984 | 5.062 | 9,401,963 | +0.03(+0.69%) |
Sep 14, 2021 | 5.053 | 5.122 | 5.001 | 5.027 | 13,326,081 | +0.02(+0.34%) |
Sep 13, 2021 | 4.941 | 5.087 | 4.924 | 5.010 | 13,926,342 | +0.09(+1.75%) |
Sep 10, 2021 | 5.070 | 5.070 | 4.906 | 4.924 | 12,276,621 | -0.13(-2.56%) |
Sep 09, 2021 | 5.122 | 5.139 | 5.010 | 5.053 | 10,451,186 | -0.05(-1.01%) |
Sep 08, 2021 | 5.139 | 5.156 | 5.044 | 5.105 | 11,301,560 | -0.04(-0.84%) |
Sep 07, 2021 | 5.269 | 5.294 | 5.131 | 5.148 | 14,394,171 | -0.19(-3.55%) |
Sep 03, 2021 | 5.312 | 5.450 | 5.303 | 5.338 | 15,580,697 | +0.13(+2.48%) |
Sep 02, 2021 | 5.208 | 5.208 | 5.131 | 5.208 | 7,822,855 | +0.04(+0.83%) |
Sep 01, 2021 | 5.208 | 5.243 | 5.156 | 5.165 | 9,014,625 | -0.03(-0.50%) |
Aug 31, 2021 | 5.139 | 5.208 | 5.105 | 5.191 | 11,980,881 | +0.07(+1.35%) |
Aug 30, 2021 | 5.225 | 5.251 | 5.087 | 5.122 | 10,815,124 | -0.09(-1.82%) |
Aug 27, 2021 | 5.044 | 5.269 | 5.010 | 5.217 | 10,822,541 | +0.18(+3.60%) |
Aug 26, 2021 | 5.001 | 5.087 | 4.984 | 5.036 | 7,509,479 | -0.01(-0.17%) |
Aug 25, 2021 | 5.087 | 5.087 | 4.984 | 5.044 | 8,236,090 | -0.09(-1.85%) |
Aug 24, 2021 | 5.139 | 5.174 | 5.087 | 5.139 | 6,807,648 | +0.03(+0.51%) |
Aug 23, 2021 | 5.027 | 5.148 | 4.975 | 5.113 | 12,984,469 | +0.19(+3.85%) |
Aug 20, 2021 | 4.881 | 4.967 | 4.847 | 4.924 | 9,488,771 | +0.03(+0.71%) |
Aug 19, 2021 | 4.984 | 4.984 | 4.867 | 4.889 | 11,674,531 | -0.10(-2.07%) |
Aug 18, 2021 | 5.131 | 5.131 | 4.932 | 4.993 | 16,962,558 | -0.09(-1.72%) |
Aug 17, 2021 | 5.089 | 5.148 | 5.029 | 5.080 | 11,683,555 | -0.03(-0.67%) |
Aug 16, 2021 | 5.174 | 5.225 | 5.055 | 5.114 | 14,127,229 | -0.07(-1.32%) |
Aug 13, 2021 | 5.114 | 5.200 | 5.085 | 5.183 | 15,421,482 | +0.13(+2.53%) |
Aug 12, 2021 | 5.097 | 5.102 | 4.978 | 5.055 | 11,930,069 | -0.08(-1.50%) |
Aug 11, 2021 | 5.097 | 5.174 | 5.091 | 5.131 | 11,441,338 | +0.10(+2.03%) |
Aug 10, 2021 | 5.140 | 5.157 | 4.995 | 5.029 | 18,673,152 | -0.11(-2.16%) |
Aug 09, 2021 | 5.183 | 5.255 | 5.114 | 5.140 | 12,918,452 | -0.14(-2.58%) |
Aug 06, 2021 | 5.293 | 5.327 | 5.195 | 5.276 | 12,747,725 | -0.14(-2.52%) |
Aug 05, 2021 | 5.498 | 5.528 | 5.396 | 5.413 | 9,694,054 | -0.12(-2.16%) |
Aug 04, 2021 | 5.634 | 5.711 | 5.524 | 5.532 | 12,256,872 | -0.03(-0.46%) |
Aug 03, 2021 | 5.532 | 5.588 | 5.498 | 5.558 | 7,975,876 | +0.02(+0.31%) |
Aug 02, 2021 | 5.558 | 5.583 | 5.468 | 5.541 | 9,894,470 | -0.05(-0.91%) |
Jul 30, 2021 | 5.524 | 5.643 | 5.506 | 5.592 | 11,188,984 | +0.02(+0.31%) |
Jul 29, 2021 | 5.464 | 5.694 | 5.447 | 5.575 | 26,780,488 | +0.23(+4.31%) |
Jul 28, 2021 | 5.234 | 5.353 | 5.208 | 5.345 | 15,231,481 | +0.10(+1.95%) |
Jul 27, 2021 | 5.259 | 5.268 | 5.183 | 5.242 | 14,758,071 | -0.03(-0.49%) |
Jul 26, 2021 | 5.217 | 5.353 | 5.208 | 5.268 | 11,620,436 | +0.05(+0.98%) |
Jul 23, 2021 | 5.217 | 5.268 | 5.157 | 5.217 | 21,156,782 | +0.01(+0.16%) |
Jul 22, 2021 | 5.251 | 5.276 | 5.097 | 5.208 | 18,052,844 | -0.03(-0.65%) |
Jul 21, 2021 | 5.165 | 5.289 | 5.114 | 5.242 | 13,704,151 | +0.06(+1.15%) |
Jul 20, 2021 | 5.251 | 5.319 | 5.140 | 5.183 | 15,536,457 | -0.01(-0.16%) |
Jul 19, 2021 | 5.225 | 5.259 | 5.097 | 5.191 | 18,204,188 | -0.09(-1.77%) |
Jul 16, 2021 | 5.464 | 5.489 | 5.268 | 5.285 | 14,741,168 | -0.22(-4.02%) |
Jul 15, 2021 | 5.455 | 5.506 | 5.383 | 5.506 | 12,019,661 | +0.07(+1.25%) |
Jul 14, 2021 | 5.455 | 5.566 | 5.404 | 5.438 | 13,201,581 | +0.09(+1.59%) |
Jul 13, 2021 | 5.285 | 5.489 | 5.285 | 5.353 | 17,543,884 | +0.08(+1.45%) |
Jul 12, 2021 | 5.362 | 5.370 | 5.268 | 5.276 | 17,819,634 | -0.09(-1.75%) |
Jul 09, 2021 | 5.310 | 5.430 | 5.310 | 5.370 | 25,856,112 | +0.09(+1.61%) |
Jul 08, 2021 | 5.532 | 5.600 | 5.251 | 5.285 | 32,455,204 | -0.22(-4.02%) |
Jul 07, 2021 | 5.583 | 5.583 | 5.430 | 5.506 | 12,488,546 | -0.03(-0.46%) |
Jul 06, 2021 | 5.592 | 5.634 | 5.464 | 5.532 | 15,615,249 | +0.04(+0.78%) |
Jul 02, 2021 | 5.506 | 5.583 | 5.451 | 5.489 | 12,654,002 | +0.07(+1.26%) |
Jul 01, 2021 | 5.506 | 5.511 | 5.379 | 5.421 | 7,455,104 | +0.01(+0.16%) |
Jun 30, 2021 | 5.345 | 5.472 | 5.332 | 5.413 | 11,623,659 | +0.06(+1.11%) |
Jun 29, 2021 | 5.293 | 5.430 | 5.242 | 5.353 | 13,291,292 | -0.03(-0.63%) |
Jun 28, 2021 | 5.447 | 5.485 | 5.327 | 5.387 | 14,391,483 | -0.05(-0.94%) |
Jun 25, 2021 | 5.600 | 5.609 | 5.396 | 5.438 | 16,229,293 | -0.07(-1.24%) |
Jun 24, 2021 | 5.498 | 5.575 | 5.472 | 5.506 | 17,806,570 | +0.09(+1.57%) |
Jun 23, 2021 | 5.541 | 5.570 | 5.421 | 5.421 | 21,588,306 | +0.00(+0.00%) |
Jun 22, 2021 | 5.387 | 5.434 | 5.200 | 5.421 | 40,040,668 | -0.12(-2.15%) |
Jun 21, 2021 | 5.566 | 5.609 | 5.455 | 5.541 | 18,111,398 | +0.07(+1.25%) |
Jun 18, 2021 | 5.745 | 5.745 | 5.472 | 5.472 | 25,641,798 | -0.22(-3.89%) |
Jun 17, 2021 | 5.830 | 5.873 | 5.626 | 5.694 | 35,437,148 | -0.37(-6.05%) |
Jun 16, 2021 | 6.461 | 6.470 | 6.043 | 6.061 | 34,252,836 | -0.47(-7.18%) |
Jun 15, 2021 | 6.598 | 6.640 | 6.491 | 6.529 | 7,697,607 | -0.09(-1.29%) |
Jun 14, 2021 | 6.555 | 6.649 | 6.504 | 6.615 | 8,167,401 | -0.04(-0.64%) |
Jun 11, 2021 | 6.725 | 6.802 | 6.649 | 6.657 | 9,081,038 | -0.13(-1.88%) |
Jun 10, 2021 | 6.632 | 6.794 | 6.589 | 6.785 | 11,123,116 | +0.16(+2.45%) |
Jun 09, 2021 | 6.691 | 6.742 | 6.623 | 6.623 | 6,628,044 | -0.02(-0.26%) |
Jun 08, 2021 | 6.794 | 6.802 | 6.632 | 6.640 | 11,600,826 | -0.17(-2.50%) |
Jun 07, 2021 | 6.768 | 6.832 | 6.717 | 6.811 | 7,957,758 | +0.01(+0.13%) |
Jun 04, 2021 | 6.819 | 6.849 | 6.759 | 6.802 | 7,795,718 | +0.08(+1.14%) |
Jun 03, 2021 | 6.794 | 6.802 | 6.674 | 6.725 | 11,638,144 | -0.24(-3.43%) |
Jun 02, 2021 | 6.896 | 7.015 | 6.870 | 6.964 | 7,912,657 | +0.09(+1.32%) |