Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.421 | 5.450 | 5.268 | 5.278 | 17,352,818 | -0.07(-1.25%) |
Apr 28, 2022 | 5.153 | 5.373 | 5.096 | 5.345 | 22,189,796 | +0.24(+4.69%) |
Apr 27, 2022 | 5.134 | 5.211 | 5.086 | 5.105 | 18,267,346 | -0.04(-0.74%) |
Apr 26, 2022 | 5.373 | 5.410 | 5.143 | 5.143 | 25,583,570 | -0.20(-3.76%) |
Apr 25, 2022 | 5.373 | 5.479 | 5.230 | 5.345 | 31,621,848 | -0.32(-5.58%) |
Apr 22, 2022 | 5.670 | 5.776 | 5.613 | 5.661 | 19,733,708 | -0.13(-2.31%) |
Apr 21, 2022 | 5.967 | 5.977 | 5.680 | 5.795 | 29,138,448 | -0.22(-3.66%) |
Apr 20, 2022 | 5.967 | 6.063 | 5.852 | 6.015 | 23,375,854 | +0.03(+0.48%) |
Apr 19, 2022 | 5.862 | 5.986 | 5.795 | 5.986 | 24,029,414 | +0.08(+1.30%) |
Apr 18, 2022 | 5.996 | 6.130 | 5.910 | 5.910 | 24,755,400 | -0.04(-0.64%) |
Apr 14, 2022 | 5.862 | 5.967 | 5.795 | 5.948 | 17,538,422 | +0.09(+1.47%) |
Apr 13, 2022 | 5.680 | 5.891 | 5.661 | 5.862 | 23,408,954 | +0.24(+4.26%) |
Apr 12, 2022 | 5.737 | 5.785 | 5.617 | 5.622 | 23,308,706 | +0.00(+0.00%) |
Apr 11, 2022 | 5.747 | 5.804 | 5.574 | 5.622 | 14,819,334 | -0.01(-0.17%) |
Apr 08, 2022 | 5.603 | 5.675 | 5.565 | 5.632 | 12,321,617 | +0.09(+1.55%) |
Apr 07, 2022 | 5.488 | 5.584 | 5.445 | 5.546 | 14,994,671 | +0.08(+1.40%) |
Apr 06, 2022 | 5.469 | 5.527 | 5.407 | 5.469 | 20,696,926 | +0.02(+0.35%) |
Apr 05, 2022 | 5.709 | 5.824 | 5.431 | 5.450 | 28,411,592 | -0.25(-4.37%) |
Apr 04, 2022 | 5.546 | 5.709 | 5.527 | 5.699 | 22,934,544 | +0.17(+3.12%) |
Apr 01, 2022 | 5.297 | 5.546 | 5.287 | 5.527 | 21,763,802 | +0.18(+3.41%) |
Mar 31, 2022 | 5.345 | 5.440 | 5.320 | 5.345 | 13,256,653 | +0.02(+0.36%) |
Mar 30, 2022 | 5.297 | 5.392 | 5.282 | 5.325 | 13,373,469 | +0.08(+1.60%) |
Mar 29, 2022 | 5.043 | 5.242 | 4.958 | 5.242 | 17,614,800 | +0.04(+0.73%) |
Mar 28, 2022 | 5.261 | 5.280 | 5.185 | 5.204 | 13,625,449 | -0.16(-3.00%) |
Mar 25, 2022 | 5.327 | 5.374 | 5.289 | 5.365 | 11,886,527 | +0.02(+0.35%) |
Mar 24, 2022 | 5.450 | 5.478 | 5.327 | 5.346 | 19,818,090 | -0.09(-1.57%) |
Mar 23, 2022 | 5.251 | 5.440 | 5.251 | 5.431 | 19,630,294 | +0.21(+3.99%) |
Mar 22, 2022 | 5.270 | 5.270 | 5.100 | 5.223 | 21,238,532 | -0.03(-0.54%) |
Mar 21, 2022 | 5.128 | 5.317 | 5.128 | 5.251 | 19,313,506 | +0.17(+3.35%) |
Mar 18, 2022 | 5.119 | 5.147 | 5.034 | 5.081 | 24,089,178 | -0.09(-1.65%) |
Mar 17, 2022 | 5.138 | 5.303 | 5.119 | 5.166 | 17,968,314 | +0.10(+2.06%) |
Mar 16, 2022 | 5.071 | 5.128 | 4.911 | 5.062 | 19,753,728 | -0.04(-0.74%) |
Mar 15, 2022 | 4.835 | 5.109 | 4.802 | 5.100 | 20,633,662 | +0.09(+1.70%) |
Mar 14, 2022 | 5.090 | 5.185 | 4.963 | 5.015 | 17,896,176 | -0.21(-3.99%) |
Mar 11, 2022 | 5.043 | 5.289 | 5.015 | 5.223 | 21,365,114 | +0.00(+0.00%) |
Mar 10, 2022 | 5.119 | 5.267 | 5.119 | 5.223 | 24,444,544 | +0.14(+2.79%) |
Mar 09, 2022 | 4.901 | 5.152 | 4.873 | 5.081 | 27,717,914 | -0.13(-2.54%) |
Mar 08, 2022 | 5.119 | 5.450 | 5.071 | 5.213 | 50,034,200 | +0.13(+2.61%) |
Mar 07, 2022 | 4.948 | 5.090 | 4.844 | 5.081 | 35,820,228 | +0.15(+3.07%) |
Mar 04, 2022 | 4.892 | 4.956 | 4.844 | 4.929 | 24,511,592 | +0.05(+0.97%) |
Mar 03, 2022 | 4.882 | 4.920 | 4.754 | 4.882 | 22,916,060 | -0.02(-0.39%) |
Mar 02, 2022 | 4.797 | 4.934 | 4.759 | 4.901 | 20,356,748 | +0.02(+0.39%) |
Mar 01, 2022 | 4.665 | 4.901 | 4.655 | 4.882 | 25,905,818 | +0.25(+5.31%) |
Feb 28, 2022 | 4.750 | 4.769 | 4.598 | 4.636 | 19,220,384 | -0.07(-1.41%) |
Feb 25, 2022 | 4.560 | 4.740 | 4.617 | 4.702 | 18,577,410 | +0.08(+1.64%) |
Feb 24, 2022 | 4.958 | 4.967 | 4.532 | 4.627 | 37,507,876 | -0.21(-4.31%) |
Feb 23, 2022 | 4.674 | 4.882 | 4.665 | 4.835 | 27,228,558 | +0.16(+3.44%) |
Feb 22, 2022 | 4.627 | 4.702 | 4.565 | 4.674 | 35,462,188 | +0.03(+0.61%) |
Feb 18, 2022 | 4.646 | 0 | +0.09(+2.08%) | |||
Feb 17, 2022 | 4.447 | 4.589 | 4.352 | 4.551 | 32,277,362 | +0.20(+4.57%) |
Feb 16, 2022 | 4.229 | 4.371 | 4.210 | 4.352 | 18,615,432 | +0.18(+4.31%) |
Feb 15, 2022 | 4.106 | 4.210 | 4.068 | 4.173 | 14,574,391 | -0.07(-1.56%) |
Feb 14, 2022 | 4.182 | 4.277 | 4.163 | 4.239 | 22,093,186 | +0.08(+1.82%) |
Feb 11, 2022 | 3.860 | 4.220 | 3.860 | 4.163 | 28,188,820 | +0.30(+7.84%) |
Feb 10, 2022 | 3.964 | 4.050 | 3.851 | 3.860 | 18,868,418 | -0.11(-2.86%) |
Feb 09, 2022 | 3.955 | 4.059 | 3.945 | 3.974 | 11,827,252 | +0.01(+0.24%) |
Feb 08, 2022 | 3.898 | 3.971 | 3.879 | 3.964 | 10,895,324 | +0.07(+1.70%) |
Feb 07, 2022 | 3.813 | 3.908 | 3.794 | 3.898 | 20,555,060 | +0.12(+3.26%) |
Feb 04, 2022 | 3.785 | 3.851 | 3.756 | 3.775 | 14,211,282 | +0.00(+0.00%) |
Feb 03, 2022 | 3.822 | 3.775 | 13,230,867 | -0.08(-1.97%) | ||
Feb 02, 2022 | 3.889 | 3.936 | 3.794 | 3.851 | 14,867,336 | -0.05(-1.21%) |
Feb 01, 2022 | 3.945 | 4.002 | 3.889 | 3.898 | 13,558,696 | +0.00(+0.00%) |
Jan 31, 2022 | 3.841 | 3.908 | 3.898 | 10,994,541 | +0.09(+2.23%) | |
Jan 28, 2022 | 3.794 | 3.822 | 3.733 | 3.813 | 15,339,716 | -0.03(-0.74%) |
Jan 27, 2022 | 3.860 | 3.964 | 3.813 | 3.841 | 17,842,846 | -0.10(-2.64%) |
Jan 26, 2022 | 4.050 | 4.139 | 3.917 | 3.945 | 20,887,426 | -0.16(-3.92%) |
Jan 25, 2022 | 3.974 | 4.125 | 3.955 | 4.106 | 17,672,760 | +0.09(+2.12%) |
Jan 24, 2022 | 3.983 | 4.031 | 3.832 | 4.021 | 28,151,988 | +0.04(+0.95%) |
Jan 21, 2022 | 4.125 | 4.144 | 3.955 | 3.983 | 17,277,818 | -0.14(-3.44%) |
Jan 20, 2022 | 4.201 | 4.229 | 4.116 | 4.125 | 16,469,713 | -0.07(-1.58%) |
Jan 19, 2022 | 3.955 | 4.220 | 3.927 | 4.191 | 21,143,366 | +0.30(+7.79%) |
Jan 18, 2022 | 3.936 | 4.002 | 3.870 | 3.889 | 14,747,998 | -0.07(-1.67%) |
Jan 14, 2022 | 3.955 | 0 | -0.04(-0.95%) | |||
Jan 13, 2022 | 3.917 | 4.059 | 3.898 | 3.993 | 23,203,880 | +0.07(+1.69%) |
Jan 12, 2022 | 3.841 | 3.936 | 3.822 | 3.927 | 19,969,410 | +0.11(+2.98%) |
Jan 11, 2022 | 3.737 | 3.813 | 3.718 | 3.813 | 12,951,339 | +0.07(+1.77%) |
Jan 10, 2022 | 3.671 | 3.747 | 3.633 | 3.747 | 23,625,900 | +0.06(+1.54%) |
Jan 07, 2022 | 3.662 | 3.709 | 3.633 | 3.690 | 14,830,719 | +0.04(+1.04%) |
Jan 06, 2022 | 3.718 | 3.728 | 3.643 | 3.652 | 17,915,236 | -0.13(-3.50%) |
Jan 05, 2022 | 3.908 | 3.964 | 3.775 | 3.785 | 14,573,948 | -0.09(-2.20%) |
Jan 04, 2022 | 3.908 | 3.964 | 3.860 | 3.870 | 8,176,406 | -0.02(-0.49%) |
Jan 03, 2022 | 3.936 | 3.954 | 3.889 | 3.889 | 7,779,499 | -0.10(-2.61%) |
Dec 31, 2021 | 3.983 | 4.031 | 3.936 | 3.993 | 13,856,327 | +0.02(+0.48%) |
Dec 30, 2021 | 3.832 | 3.983 | 3.832 | 3.974 | 13,060,456 | +0.15(+3.91%) |
Dec 29, 2021 | 3.815 | 3.880 | 3.782 | 3.824 | 12,717,747 | -0.03(-0.72%) |
Dec 28, 2021 | 3.843 | 3.927 | 3.829 | 3.852 | 8,446,654 | +0.03(+0.73%) |
Dec 27, 2021 | 3.824 | 3.880 | 3.796 | 3.824 | 11,796,177 | -0.02(-0.48%) |
Dec 23, 2021 | 3.796 | 3.852 | 3.755 | 3.843 | 12,419,270 | +0.04(+0.98%) |
Dec 22, 2021 | 3.768 | 3.815 | 3.713 | 3.806 | 11,298,810 | +0.06(+1.49%) |
Dec 21, 2021 | 3.778 | 3.787 | 3.713 | 3.750 | 13,316,176 | +0.00(+0.00%) |
Dec 20, 2021 | 3.666 | 3.764 | 3.638 | 3.750 | 15,961,050 | +0.02(+0.50%) |
Dec 17, 2021 | 3.750 | 3.815 | 3.703 | 3.731 | 31,119,748 | +0.01(+0.25%) |
Dec 16, 2021 | 3.582 | 3.741 | 3.582 | 3.722 | 21,899,006 | +0.19(+5.26%) |
Dec 15, 2021 | 3.554 | 3.564 | 3.443 | 3.536 | 26,332,812 | -0.03(-0.78%) |
Dec 14, 2021 | 3.573 | 3.629 | 3.545 | 3.564 | 14,720,542 | -0.07(-2.05%) |
Dec 13, 2021 | 3.657 | 3.701 | 3.601 | 3.638 | 15,806,273 | -0.01(-0.25%) |
Dec 10, 2021 | 3.657 | 3.675 | 3.592 | 3.648 | 15,168,411 | +0.02(+0.51%) |
Dec 09, 2021 | 3.713 | 3.713 | 3.620 | 3.629 | 19,160,748 | -0.12(-3.23%) |
Dec 08, 2021 | 3.750 | 3.787 | 3.706 | 3.750 | 17,374,678 | -0.01(-0.25%) |
Dec 07, 2021 | 3.675 | 3.792 | 3.648 | 3.759 | 23,398,362 | +0.09(+2.54%) |
Dec 06, 2021 | 3.648 | 3.694 | 3.581 | 3.666 | 23,407,692 | +0.02(+0.51%) |
Dec 03, 2021 | 3.629 | 3.694 | 3.582 | 3.648 | 22,279,690 | +0.03(+0.77%) |
Dec 02, 2021 | 3.592 | 3.629 | 3.499 | 3.620 | 26,486,302 | +0.04(+1.04%) |
Dec 01, 2021 | 3.750 | 3.824 | 3.582 | 3.582 | 28,029,318 | -0.14(-3.75%) |
Nov 30, 2021 | 3.806 | 3.861 | 3.722 | 3.722 | 39,851,296 | -0.04(-0.99%) |
Nov 29, 2021 | 3.741 | 3.787 | 3.685 | 3.759 | 19,163,362 | -0.03(-0.74%) |
Nov 26, 2021 | 3.862 | 3.862 | 3.685 | 3.787 | 13,906,373 | -0.04(-0.97%) |
Nov 24, 2021 | 3.796 | 3.838 | 3.750 | 3.824 | 18,550,620 | +0.00(+0.00%) |
Nov 23, 2021 | 3.852 | 3.955 | 3.781 | 3.824 | 19,009,056 | -0.14(-3.52%) |
Nov 22, 2021 | 3.936 | 4.001 | 3.843 | 3.964 | 19,271,636 | -0.06(-1.39%) |
Nov 19, 2021 | 4.131 | 4.150 | 4.001 | 4.020 | 13,801,609 | -0.13(-3.14%) |
Nov 18, 2021 | 4.243 | 4.262 | 4.141 | 4.150 | 13,988,739 | -0.07(-1.76%) |
Nov 17, 2021 | 4.234 | 4.299 | 4.197 | 4.224 | 15,097,995 | +0.04(+0.89%) |
Nov 16, 2021 | 4.280 | 4.308 | 4.159 | 4.187 | 19,016,854 | -0.06(-1.32%) |
Nov 15, 2021 | 4.141 | 4.271 | 4.117 | 4.243 | 14,469,940 | +0.07(+1.79%) |
Nov 12, 2021 | 4.131 | 4.201 | 4.094 | 4.169 | 17,118,054 | -0.01(-0.22%) |
Nov 11, 2021 | 4.141 | 4.197 | 4.113 | 4.178 | 19,571,776 | +0.01(+0.22%) |
Nov 10, 2021 | 4.076 | 4.169 | 25,185,716 | +0.20(+4.92%) | ||
Nov 09, 2021 | 3.917 | 3.982 | 3.871 | 3.973 | 15,926,426 | +0.07(+1.67%) |
Nov 08, 2021 | 3.927 | 3.936 | 3.862 | 3.908 | 18,385,864 | +0.04(+0.96%) |
Nov 05, 2021 | 3.796 | 3.871 | 3.731 | 3.871 | 14,934,128 | +0.13(+3.48%) |
Nov 04, 2021 | 3.815 | 3.889 | 3.722 | 3.741 | 13,464,830 | -0.02(-0.50%) |
Nov 03, 2021 | 3.638 | 3.759 | 3.620 | 3.759 | 18,943,140 | +0.07(+2.02%) |
Nov 02, 2021 | 3.703 | 3.703 | 3.629 | 3.685 | 12,685,297 | +0.00(+0.00%) |
Nov 01, 2021 | 3.713 | 3.737 | 3.681 | 3.685 | 13,184,292 | +0.01(+0.25%) |
Oct 29, 2021 | 3.862 | 3.889 | 3.666 | 3.675 | 23,796,026 | -0.27(-6.84%) |
Oct 28, 2021 | 4.038 | 4.057 | 3.936 | 3.945 | 16,853,852 | -0.09(-2.30%) |
Oct 27, 2021 | 4.038 | 4.066 | 3.996 | 4.038 | 12,513,162 | -0.03(-0.69%) |
Oct 26, 2021 | 4.048 | 4.076 | 4.066 | 8,203,387 | +0.00(+0.00%) | |
Oct 25, 2021 | 4.057 | 4.122 | 4.038 | 4.066 | 10,540,293 | +0.06(+1.39%) |
Oct 22, 2021 | 4.048 | 4.131 | 3.992 | 4.010 | 13,438,936 | +0.06(+1.41%) |
Oct 21, 2021 | 3.992 | 4.010 | 3.917 | 3.955 | 8,101,146 | -0.07(-1.62%) |
Oct 20, 2021 | 4.020 | 4.080 | 3.973 | 4.020 | 9,433,739 | +0.03(+0.70%) |
Oct 19, 2021 | 4.094 | 4.094 | 3.955 | 3.992 | 10,446,982 | +0.00(+0.00%) |
Oct 18, 2021 | 4.029 | 4.057 | 3.987 | 3.992 | 7,694,394 | -0.07(-1.61%) |
Oct 15, 2021 | 3.992 | 4.094 | 3.922 | 4.057 | 13,225,121 | -0.02(-0.46%) |
Oct 14, 2021 | 4.085 | 4.113 | 4.038 | 4.076 | 9,795,219 | +0.05(+1.15%) |
Oct 13, 2021 | 3.908 | 4.048 | 3.899 | 4.029 | 14,996,539 | +0.16(+4.09%) |
Oct 12, 2021 | 3.824 | 3.899 | 3.778 | 3.871 | 12,534,757 | +0.08(+2.21%) |
Oct 11, 2021 | 3.806 | 3.843 | 3.755 | 3.787 | 6,947,301 | -0.03(-0.73%) |
Oct 08, 2021 | 3.880 | 3.908 | 3.796 | 3.815 | 12,655,595 | +0.04(+0.99%) |
Oct 07, 2021 | 3.768 | 3.849 | 3.741 | 3.778 | 11,727,671 | -0.01(-0.25%) |
Oct 06, 2021 | 3.648 | 3.792 | 3.638 | 3.787 | 15,582,624 | +0.11(+3.04%) |
Oct 05, 2021 | 3.648 | 3.685 | 3.564 | 3.675 | 11,279,740 | -0.01(-0.25%) |
Oct 04, 2021 | 3.610 | 3.713 | 3.610 | 3.685 | 12,073,161 | +0.07(+1.80%) |
Oct 01, 2021 | 3.703 | 3.722 | 3.592 | 3.620 | 10,623,382 | -0.07(-1.77%) |
Sep 30, 2021 | 3.620 | 3.731 | 3.592 | 3.685 | 14,610,387 | +0.10(+2.86%) |
Sep 29, 2021 | 3.741 | 3.741 | 3.554 | 3.582 | 21,727,176 | -0.13(-3.55%) |
Sep 28, 2021 | 3.605 | 3.723 | 3.540 | 3.714 | 24,099,234 | +0.09(+2.53%) |
Sep 27, 2021 | 3.650 | 3.723 | 3.614 | 3.623 | 11,354,624 | +0.00(+0.00%) |
Sep 24, 2021 | 3.650 | 3.678 | 3.605 | 3.623 | 10,843,196 | -0.04(-1.00%) |
Sep 23, 2021 | 3.723 | 3.723 | 3.650 | 3.659 | 12,593,399 | -0.07(-1.96%) |
Sep 22, 2021 | 3.760 | 3.842 | 3.723 | 3.733 | 14,465,795 | +0.00(+0.00%) |
Sep 21, 2021 | 3.769 | 3.824 | 3.723 | 3.733 | 13,251,044 | +0.00(+0.00%) |
Sep 20, 2021 | 3.678 | 3.733 | 3.605 | 3.733 | 16,861,642 | +0.03(+0.74%) |
Sep 17, 2021 | 3.723 | 3.742 | 3.678 | 3.705 | 21,242,658 | -0.04(-0.98%) |
Sep 16, 2021 | 3.797 | 3.801 | 3.653 | 3.742 | 21,073,238 | -0.14(-3.54%) |
Sep 15, 2021 | 3.879 | 3.948 | 3.852 | 3.879 | 11,446,210 | -0.02(-0.47%) |
Sep 14, 2021 | 3.861 | 3.943 | 3.815 | 3.897 | 17,064,354 | +0.06(+1.67%) |
Sep 13, 2021 | 3.778 | 3.913 | 3.751 | 3.833 | 17,559,140 | +0.05(+1.45%) |
Sep 10, 2021 | 3.870 | 3.876 | 3.760 | 3.778 | 13,426,049 | -0.08(-2.13%) |
Sep 09, 2021 | 3.980 | 3.980 | 3.833 | 3.861 | 15,539,283 | -0.09(-2.31%) |
Sep 08, 2021 | 3.943 | 3.980 | 3.872 | 3.952 | 15,935,919 | +0.04(+0.93%) |
Sep 07, 2021 | 3.970 | 4.085 | 3.906 | 3.916 | 16,568,430 | -0.12(-2.95%) |
Sep 03, 2021 | 3.943 | 4.071 | 3.943 | 4.035 | 19,532,842 | +0.13(+3.28%) |
Sep 02, 2021 | 3.943 | 3.943 | 3.842 | 3.906 | 18,614,028 | -0.04(-0.93%) |
Sep 01, 2021 | 4.071 | 4.085 | 3.934 | 3.943 | 17,793,066 | -0.11(-2.71%) |
Aug 31, 2021 | 3.989 | 4.053 | 3.970 | 4.053 | 12,882,169 | +0.10(+2.55%) |
Aug 30, 2021 | 4.089 | 4.099 | 3.934 | 3.952 | 18,076,082 | -0.14(-3.36%) |
Aug 27, 2021 | 3.952 | 4.112 | 3.893 | 4.089 | 14,071,277 | +0.16(+4.20%) |
Aug 26, 2021 | 3.925 | 4.006 | 3.905 | 3.925 | 11,275,142 | -0.03(-0.69%) |
Aug 25, 2021 | 4.035 | 4.044 | 3.916 | 3.952 | 10,645,375 | -0.11(-2.70%) |
Aug 24, 2021 | 4.053 | 4.099 | 4.016 | 4.062 | 8,282,229 | +0.05(+1.14%) |
Aug 23, 2021 | 3.952 | 4.062 | 3.897 | 4.016 | 10,227,162 | +0.17(+4.52%) |
Aug 20, 2021 | 3.842 | 3.897 | 3.806 | 3.842 | 10,100,630 | +0.01(+0.24%) |
Aug 19, 2021 | 3.870 | 3.884 | 3.799 | 3.833 | 14,261,006 | -0.05(-1.18%) |
Aug 18, 2021 | 3.980 | 3.998 | 3.842 | 3.879 | 15,191,491 | -0.10(-2.53%) |
Aug 17, 2021 | 3.989 | 4.058 | 3.943 | 3.980 | 13,131,042 | -0.02(-0.46%) |
Aug 16, 2021 | 4.016 | 4.053 | 3.961 | 3.998 | 10,455,228 | +0.00(+0.00%) |
Aug 13, 2021 | 3.870 | 4.042 | 3.870 | 3.998 | 16,247,046 | +0.17(+4.55%) |
Aug 12, 2021 | 3.879 | 3.897 | 3.778 | 3.824 | 14,101,343 | -0.10(-2.56%) |
Aug 11, 2021 | 3.861 | 3.952 | 3.852 | 3.925 | 15,355,932 | +0.13(+3.37%) |
Aug 10, 2021 | 3.888 | 3.897 | 3.797 | 3.797 | 20,267,632 | -0.09(-2.35%) |
Aug 09, 2021 | 3.989 | 4.012 | 3.861 | 3.888 | 18,808,388 | -0.17(-4.28%) |
Aug 06, 2021 | 4.053 | 4.094 | 3.980 | 4.062 | 13,218,869 | -0.07(-1.77%) |
Aug 05, 2021 | 4.217 | 4.245 | 4.121 | 4.135 | 12,883,087 | -0.09(-2.16%) |
Aug 04, 2021 | 4.227 | 4.327 | 4.190 | 4.227 | 17,749,500 | +0.06(+1.54%) |
Aug 03, 2021 | 4.089 | 4.190 | 4.062 | 4.163 | 12,868,578 | +0.05(+1.34%) |
Aug 02, 2021 | 4.089 | 4.126 | 4.025 | 4.108 | 9,544,883 | +0.00(+0.00%) |
Jul 30, 2021 | 3.970 | 4.163 | 3.934 | 4.108 | 19,200,326 | +0.16(+4.18%) |
Jul 29, 2021 | 3.970 | 4.025 | 3.943 | 3.943 | 14,536,395 | +0.05(+1.17%) |
Jul 28, 2021 | 3.760 | 3.897 | 3.751 | 3.897 | 16,183,191 | +0.12(+3.15%) |
Jul 27, 2021 | 3.769 | 3.783 | 3.714 | 3.778 | 15,212,347 | +0.00(+0.00%) |
Jul 26, 2021 | 3.733 | 3.820 | 3.733 | 3.778 | 12,580,380 | +0.06(+1.72%) |
Jul 23, 2021 | 3.714 | 3.742 | 3.669 | 3.714 | 12,861,741 | -0.03(-0.73%) |
Jul 22, 2021 | 3.806 | 3.815 | 3.696 | 3.742 | 20,502,832 | -0.10(-2.62%) |
Jul 21, 2021 | 3.760 | 3.861 | 3.751 | 3.842 | 16,678,556 | +0.05(+1.45%) |
Jul 20, 2021 | 3.806 | 3.861 | 3.742 | 3.787 | 20,613,032 | +0.02(+0.49%) |
Jul 19, 2021 | 3.797 | 3.824 | 3.705 | 3.769 | 19,288,322 | -0.09(-2.37%) |
Jul 16, 2021 | 3.970 | 3.980 | 3.824 | 3.861 | 16,584,122 | -0.13(-3.21%) |
Jul 15, 2021 | 3.879 | 3.998 | 3.861 | 3.989 | 23,260,250 | +0.10(+2.59%) |
Jul 14, 2021 | 3.897 | 3.934 | 3.838 | 3.888 | 15,109,677 | +0.08(+2.16%) |
Jul 13, 2021 | 3.760 | 3.888 | 3.760 | 3.806 | 11,019,668 | +0.05(+1.22%) |
Jul 12, 2021 | 3.861 | 3.870 | 3.733 | 3.760 | 11,130,485 | -0.11(-2.84%) |
Jul 09, 2021 | 3.778 | 3.888 | 3.774 | 3.870 | 13,252,081 | +0.11(+2.92%) |
Jul 08, 2021 | 3.916 | 3.916 | 3.710 | 3.760 | 16,687,885 | -0.14(-3.52%) |
Jul 07, 2021 | 3.934 | 3.941 | 3.842 | 3.897 | 10,785,926 | -0.02(-0.47%) |
Jul 06, 2021 | 3.998 | 4.053 | 3.833 | 3.916 | 23,438,188 | -0.04(-0.93%) |
Jul 02, 2021 | 3.897 | 3.961 | 3.852 | 3.952 | 12,312,045 | +0.12(+3.10%) |
Jul 01, 2021 | 3.888 | 3.906 | 3.806 | 3.833 | 10,025,792 | -0.03(-0.71%) |
Jun 30, 2021 | 3.842 | 3.879 | 3.806 | 3.861 | 10,926,473 | +0.03(+0.72%) |
Jun 29, 2021 | 3.824 | 3.879 | 3.787 | 3.833 | 10,392,885 | -0.00(-0.03%) |
Jun 28, 2021 | 3.907 | 3.934 | 3.807 | 3.834 | 11,519,099 | -0.05(-1.39%) |
Jun 25, 2021 | 3.979 | 3.988 | 3.870 | 3.888 | 7,897,145 | -0.04(-0.92%) |
Jun 24, 2021 | 3.979 | 3.988 | 3.907 | 3.925 | 9,658,350 | +0.00(+0.00%) |
Jun 23, 2021 | 4.015 | 4.060 | 3.916 | 3.925 | 9,699,262 | -0.04(-0.91%) |
Jun 22, 2021 | 3.961 | 4.014 | 3.925 | 3.961 | 11,650,850 | -0.04(-0.90%) |
Jun 21, 2021 | 3.979 | 4.015 | 3.916 | 3.997 | 14,531,255 | +0.06(+1.61%) |
Jun 18, 2021 | 4.060 | 4.078 | 3.888 | 3.934 | 25,899,194 | -0.10(-2.46%) |
Jun 17, 2021 | 4.303 | 4.303 | 4.015 | 4.033 | 29,593,716 | -0.40(-8.96%) |
Jun 16, 2021 | 4.511 | 4.570 | 4.403 | 4.430 | 12,160,476 | -0.10(-2.19%) |
Jun 15, 2021 | 4.574 | 4.574 | 4.496 | 4.529 | 8,903,682 | -0.05(-0.99%) |
Jun 14, 2021 | 4.529 | 4.619 | 4.529 | 4.574 | 8,179,434 | -0.04(-0.78%) |
Jun 11, 2021 | 4.691 | 4.700 | 4.601 | 4.610 | 9,145,190 | -0.09(-1.92%) |
Jun 10, 2021 | 4.583 | 4.700 | 4.565 | 4.700 | 10,373,571 | +0.13(+2.76%) |
Jun 09, 2021 | 4.628 | 4.664 | 4.574 | 4.574 | 8,277,502 | -0.05(-0.98%) |
Jun 08, 2021 | 4.664 | 4.691 | 4.610 | 4.619 | 8,003,805 | -0.09(-1.92%) |
Jun 07, 2021 | 4.673 | 4.709 | 4.630 | 4.709 | 6,584,449 | +0.02(+0.38%) |
Jun 04, 2021 | 4.673 | 4.737 | 4.655 | 4.691 | 10,353,638 | +0.07(+1.56%) |
Jun 03, 2021 | 4.728 | 4.728 | 4.610 | 4.619 | 18,480,030 | -0.25(-5.19%) |
Jun 02, 2021 | 4.773 | 4.908 | 4.737 | 4.872 | 13,356,605 | +0.11(+2.27%) |
Jun 01, 2021 | 4.791 | 4.809 | 4.728 | 4.764 | 9,569,875 | +0.04(+0.76%) |
May 28, 2021 | 4.619 | 4.737 | 4.610 | 4.728 | 9,886,770 | +0.06(+1.35%) |
May 27, 2021 | 4.637 | 4.691 | 4.601 | 4.664 | 13,414,866 | +0.02(+0.39%) |
May 26, 2021 | 4.709 | 4.709 | 4.610 | 4.646 | 9,801,775 | -0.01(-0.19%) |
May 25, 2021 | 4.709 | 4.718 | 4.619 | 4.655 | 16,761,561 | -0.07(-1.53%) |
May 24, 2021 | 4.691 | 4.746 | 4.655 | 4.728 | 6,553,582 | +0.03(+0.58%) |
May 21, 2021 | 4.737 | 4.737 | 4.610 | 4.700 | 14,769,050 | +0.02(+0.39%) |
May 20, 2021 | 4.728 | 4.764 | 4.664 | 4.682 | 10,771,667 | -0.01(-0.19%) |
May 19, 2021 | 4.746 | 4.854 | 4.646 | 4.691 | 16,738,928 | -0.12(-2.44%) |
May 18, 2021 | 4.836 | 4.863 | 4.736 | 4.809 | 14,088,926 | -0.04(-0.74%) |
May 17, 2021 | 4.646 | 4.899 | 4.637 | 4.845 | 17,028,842 | +0.23(+4.88%) |
May 14, 2021 | 4.556 | 4.628 | 4.529 | 4.619 | 9,493,918 | +0.14(+3.02%) |
May 13, 2021 | 4.502 | 4.552 | 4.457 | 4.484 | 8,706,820 | -0.04(-0.80%) |
May 12, 2021 | 4.610 | 4.628 | 4.484 | 4.520 | 14,078,192 | -0.08(-1.76%) |
May 11, 2021 | 4.457 | 4.619 | 4.439 | 4.601 | 11,731,516 | +0.04(+0.79%) |
May 10, 2021 | 4.646 | 4.700 | 4.547 | 4.565 | 16,125,199 | -0.02(-0.39%) |
May 07, 2021 | 4.592 | 4.628 | 4.539 | 4.583 | 13,092,922 | +0.06(+1.40%) |
May 06, 2021 | 4.367 | 4.583 | 4.358 | 4.520 | 16,774,434 | +0.20(+4.59%) |
May 05, 2021 | 4.303 | 4.322 | 4.249 | 4.322 | 6,054,221 | +0.04(+0.84%) |
May 04, 2021 | 4.331 | 4.448 | 4.249 | 4.285 | 12,192,101 | -0.07(-1.66%) |