Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.198 | 5.223 | 4.953 | 5.038 | 3,012,443 | -0.13(-2.45%) |
May 27, 2022 | 5.088 | 5.173 | 5.014 | 5.164 | 2,344,577 | +0.07(+1.33%) |
May 26, 2022 | 5.122 | 5.257 | 5.063 | 5.097 | 2,811,049 | -0.06(-1.15%) |
May 25, 2022 | 4.843 | 5.156 | 4.843 | 5.156 | 4,360,488 | +0.37(+7.77%) |
May 24, 2022 | 4.868 | 4.974 | 4.767 | 4.784 | 2,629,350 | -0.19(-3.90%) |
May 23, 2022 | 4.911 | 4.995 | 4.769 | 4.978 | 3,025,661 | +0.14(+2.79%) |
May 20, 2022 | 4.877 | 4.923 | 4.788 | 4.843 | 3,109,695 | -0.03(-0.52%) |
May 19, 2022 | 4.801 | 4.932 | 4.784 | 4.868 | 2,470,013 | +0.03(+0.70%) |
May 18, 2022 | 4.868 | 4.953 | 4.776 | 4.835 | 3,169,356 | +0.08(+1.60%) |
May 17, 2022 | 4.935 | 4.952 | 4.742 | 4.759 | 3,058,271 | -0.08(-1.74%) |
May 16, 2022 | 4.641 | 4.860 | 4.641 | 4.843 | 3,304,219 | +0.25(+5.50%) |
May 13, 2022 | 4.447 | 4.674 | 4.439 | 4.590 | 2,775,988 | +0.22(+5.01%) |
May 12, 2022 | 4.422 | 4.434 | 4.194 | 4.371 | 3,341,790 | -0.05(-1.14%) |
May 11, 2022 | 4.615 | 4.687 | 4.392 | 4.422 | 3,297,373 | -0.19(-4.20%) |
May 10, 2022 | 4.430 | 4.767 | 4.422 | 4.615 | 4,059,653 | +0.38(+8.95%) |
May 09, 2022 | 4.607 | 4.607 | 4.194 | 4.236 | 6,859,393 | -0.47(-10.02%) |
May 06, 2022 | 4.801 | 4.826 | 4.615 | 4.708 | 3,854,595 | -0.09(-1.93%) |
May 05, 2022 | 4.877 | 4.944 | 4.704 | 4.801 | 2,117,967 | -0.08(-1.55%) |
May 04, 2022 | 4.910 | 4.957 | 4.759 | 4.877 | 2,353,850 | +0.11(+2.30%) |
May 03, 2022 | 4.708 | 4.877 | 4.658 | 4.767 | 3,183,242 | +0.07(+1.43%) |
May 02, 2022 | 4.691 | 4.780 | 4.628 | 4.700 | 1,416,652 | -0.03(-0.71%) |
Apr 29, 2022 | 4.860 | 4.919 | 4.691 | 4.733 | 2,531,343 | -0.14(-2.94%) |
Apr 28, 2022 | 4.809 | 4.914 | 4.700 | 4.877 | 2,715,002 | +0.09(+1.94%) |
Apr 27, 2022 | 4.649 | 4.830 | 4.641 | 4.784 | 2,847,287 | +0.16(+3.46%) |
Apr 26, 2022 | 4.666 | 4.725 | 4.573 | 4.624 | 2,368,616 | -0.08(-1.79%) |
Apr 25, 2022 | 4.834 | 4.868 | 4.586 | 4.708 | 3,496,674 | -0.25(-5.09%) |
Apr 22, 2022 | 5.087 | 5.138 | 4.893 | 4.961 | 1,865,342 | -0.13(-2.48%) |
Apr 21, 2022 | 5.146 | 5.251 | 5.053 | 5.087 | 2,438,190 | -0.03(-0.49%) |
Apr 20, 2022 | 5.197 | 5.222 | 5.049 | 5.112 | 3,287,410 | -0.07(-1.30%) |
Apr 19, 2022 | 5.171 | 5.234 | 5.079 | 5.180 | 1,914,348 | -0.04(-0.81%) |
Apr 18, 2022 | 5.314 | 5.314 | 5.154 | 5.222 | 2,379,454 | -0.09(-1.74%) |
Apr 14, 2022 | 5.289 | 5.331 | 5.213 | 5.314 | 1,545,969 | +0.05(+0.96%) |
Apr 13, 2022 | 5.222 | 5.289 | 5.150 | 5.264 | 3,616,152 | +0.04(+0.81%) |
Apr 12, 2022 | 5.365 | 5.365 | 5.188 | 5.222 | 2,080,127 | -0.10(-1.90%) |
Apr 11, 2022 | 5.517 | 5.517 | 5.289 | 5.323 | 2,439,561 | -0.24(-4.24%) |
Apr 08, 2022 | 5.289 | 5.618 | 5.281 | 5.559 | 7,094,563 | +0.29(+5.60%) |
Apr 07, 2022 | 5.146 | 5.285 | 5.108 | 5.264 | 5,942,212 | +0.14(+2.80%) |
Apr 06, 2022 | 5.104 | 5.230 | 5.049 | 5.121 | 3,792,429 | +0.07(+1.33%) |
Apr 05, 2022 | 5.028 | 5.197 | 4.999 | 5.053 | 4,186,625 | +0.03(+0.67%) |
Apr 04, 2022 | 4.986 | 5.181 | 4.961 | 5.020 | 3,095,508 | +0.08(+1.71%) |
Apr 01, 2022 | 4.978 | 5.083 | 4.877 | 4.935 | 4,517,999 | +0.05(+1.03%) |
Mar 31, 2022 | 4.801 | 4.982 | 4.767 | 4.885 | 2,024,987 | +0.07(+1.40%) |
Mar 30, 2022 | 4.716 | 4.927 | 4.716 | 4.818 | 2,296,082 | +0.15(+3.25%) |
Mar 29, 2022 | 4.523 | 4.725 | 4.417 | 4.666 | 2,588,551 | +0.05(+1.09%) |
Mar 28, 2022 | 4.691 | 4.729 | 4.573 | 4.615 | 2,500,049 | -0.15(-3.18%) |
Mar 25, 2022 | 4.540 | 4.792 | 4.540 | 4.767 | 2,419,756 | +0.20(+4.43%) |
Mar 24, 2022 | 4.742 | 4.742 | 4.531 | 4.565 | 4,514,521 | -0.17(-3.56%) |
Mar 23, 2022 | 4.860 | 4.877 | 4.708 | 4.733 | 2,629,082 | -0.13(-2.77%) |
Mar 22, 2022 | 4.809 | 4.877 | 4.763 | 4.868 | 2,224,658 | +0.07(+1.40%) |
Mar 21, 2022 | 4.868 | 4.868 | 4.767 | 4.801 | 2,582,446 | -0.08(-1.72%) |
Mar 18, 2022 | 4.851 | 4.910 | 4.775 | 4.885 | 2,775,961 | +0.03(+0.69%) |
Mar 17, 2022 | 4.725 | 4.877 | 4.721 | 4.851 | 2,240,805 | +0.13(+2.86%) |
Mar 16, 2022 | 4.573 | 4.763 | 4.565 | 4.716 | 2,869,334 | +0.21(+4.67%) |
Mar 15, 2022 | 4.388 | 4.565 | 4.329 | 4.506 | 2,482,753 | +0.04(+0.94%) |
Mar 14, 2022 | 4.607 | 4.607 | 4.430 | 4.464 | 2,606,287 | -0.18(-3.81%) |
Mar 11, 2022 | 4.902 | 4.930 | 4.641 | 4.641 | 2,683,221 | -0.33(-6.61%) |
Mar 10, 2022 | 4.834 | 5.011 | 4.834 | 4.969 | 4,690,296 | +0.12(+2.43%) |
Mar 09, 2022 | 5.053 | 5.062 | 4.801 | 4.851 | 5,315,330 | -0.30(-5.88%) |
Mar 08, 2022 | 5.222 | 5.289 | 4.948 | 5.154 | 3,499,702 | -0.06(-1.13%) |
Mar 07, 2022 | 5.180 | 5.378 | 5.112 | 5.213 | 5,932,562 | +0.06(+1.14%) |
Mar 04, 2022 | 5.180 | 5.205 | 4.885 | 5.154 | 4,160,950 | -0.06(-1.13%) |
Mar 03, 2022 | 5.289 | 5.314 | 5.083 | 5.213 | 3,763,666 | +0.02(+0.32%) |
Mar 02, 2022 | 5.264 | 5.272 | 5.121 | 5.197 | 2,944,246 | -0.08(-1.44%) |
Mar 01, 2022 | 5.432 | 5.474 | 5.112 | 5.272 | 5,575,111 | -0.03(-0.48%) |
Feb 28, 2022 | 5.095 | 5.403 | 5.095 | 5.298 | 5,361,696 | +0.29(+5.71%) |
Feb 25, 2022 | 5.003 | 5.037 | 4.944 | 5.011 | 3,101,931 | +0.00(+0.00%) |
Feb 24, 2022 | 4.700 | 5.049 | 4.675 | 5.011 | 6,221,025 | +0.27(+5.68%) |
Feb 23, 2022 | 4.750 | 4.801 | 4.691 | 4.742 | 2,176,152 | -0.01(-0.18%) |
Feb 22, 2022 | 4.658 | 4.792 | 4.615 | 4.750 | 2,686,651 | +0.14(+3.11%) |
Feb 18, 2022 | 4.607 | 0 | -0.14(-3.01%) | |||
Feb 17, 2022 | 4.767 | 4.868 | 4.721 | 4.750 | 2,470,545 | -0.02(-0.35%) |
Feb 16, 2022 | 4.658 | 4.767 | 4.658 | 4.767 | 2,719,285 | +0.12(+2.54%) |
Feb 15, 2022 | 4.607 | 4.683 | 4.582 | 4.649 | 1,375,942 | +0.01(+0.18%) |
Feb 14, 2022 | 4.750 | 4.792 | 4.565 | 4.641 | 2,872,415 | -0.13(-2.64%) |
Feb 11, 2022 | 4.674 | 4.934 | 4.657 | 4.767 | 3,672,645 | +0.12(+2.53%) |
Feb 10, 2022 | 4.557 | 4.716 | 4.548 | 4.649 | 4,713,133 | +0.08(+1.65%) |
Feb 09, 2022 | 4.574 | 4.592 | 4.439 | 4.574 | 2,332,423 | +0.00(+0.00%) |
Feb 08, 2022 | 4.397 | 4.607 | 4.381 | 4.574 | 4,351,012 | +0.34(+7.92%) |
Feb 07, 2022 | 4.171 | 4.313 | 4.171 | 4.238 | 2,593,942 | +0.06(+1.41%) |
Feb 04, 2022 | 4.078 | 4.204 | 4.045 | 4.179 | 2,069,763 | +0.08(+2.05%) |
Feb 03, 2022 | 4.120 | 4.154 | 4.095 | 2,388,862 | -0.08(-2.01%) | |
Feb 02, 2022 | 4.313 | 4.355 | 4.162 | 4.179 | 1,986,092 | -0.05(-1.19%) |
Feb 01, 2022 | 4.095 | 4.250 | 4.078 | 4.230 | 2,527,518 | +0.13(+3.28%) |
Jan 31, 2022 | 4.070 | 4.137 | 4.095 | 2,455,304 | -0.03(-0.81%) | |
Jan 28, 2022 | 4.137 | 4.179 | 4.020 | 4.129 | 1,566,934 | -0.04(-1.01%) |
Jan 27, 2022 | 4.120 | 4.263 | 4.112 | 4.171 | 2,057,947 | +0.08(+1.84%) |
Jan 26, 2022 | 4.112 | 4.209 | 4.045 | 4.095 | 2,284,178 | +0.03(+0.83%) |
Jan 25, 2022 | 3.953 | 4.095 | 3.885 | 4.062 | 2,885,070 | +0.06(+1.47%) |
Jan 24, 2022 | 4.095 | 4.095 | 3.818 | 4.003 | 5,986,214 | -0.13(-3.25%) |
Jan 21, 2022 | 4.305 | 4.305 | 4.120 | 4.137 | 3,341,728 | -0.18(-4.09%) |
Jan 20, 2022 | 4.448 | 4.494 | 4.305 | 4.313 | 1,429,732 | -0.12(-2.65%) |
Jan 19, 2022 | 4.490 | 4.506 | 4.423 | 4.431 | 1,564,658 | -0.04(-0.94%) |
Jan 18, 2022 | 4.649 | 4.657 | 4.464 | 4.473 | 1,899,297 | -0.23(-4.82%) |
Jan 14, 2022 | 4.699 | 0 | +0.03(+0.54%) | |||
Jan 13, 2022 | 4.733 | 4.767 | 4.624 | 4.674 | 2,132,486 | -0.06(-1.24%) |
Jan 12, 2022 | 4.657 | 4.750 | 4.641 | 4.733 | 1,985,444 | +0.12(+2.55%) |
Jan 11, 2022 | 4.532 | 4.670 | 4.523 | 4.616 | 2,508,481 | +0.11(+2.42%) |
Jan 10, 2022 | 4.448 | 4.506 | 4.364 | 4.506 | 1,493,680 | +0.03(+0.56%) |
Jan 07, 2022 | 4.448 | 4.490 | 4.397 | 4.481 | 1,437,630 | +0.07(+1.52%) |
Jan 06, 2022 | 4.456 | 4.532 | 4.406 | 4.414 | 1,017,868 | -0.03(-0.75%) |
Jan 05, 2022 | 4.582 | 4.678 | 4.448 | 4.448 | 1,922,047 | -0.13(-2.93%) |
Jan 04, 2022 | 4.582 | 4.657 | 4.523 | 4.582 | 2,799,730 | +0.07(+1.49%) |
Jan 03, 2022 | 4.397 | 4.523 | 4.376 | 4.515 | 2,029,143 | +0.16(+3.66%) |
Dec 31, 2021 | 4.322 | 4.364 | 4.276 | 4.355 | 1,393,552 | +0.02(+0.39%) |
Dec 30, 2021 | 4.313 | 4.397 | 4.301 | 4.339 | 1,580,195 | +0.05(+1.17%) |
Dec 29, 2021 | 4.406 | 4.431 | 4.288 | 4.288 | 1,994,036 | -0.10(-2.29%) |
Dec 28, 2021 | 4.414 | 4.481 | 4.379 | 4.389 | 1,484,454 | -0.03(-0.57%) |
Dec 27, 2021 | 4.406 | 4.439 | 4.364 | 4.414 | 1,407,244 | +0.01(+0.19%) |
Dec 23, 2021 | 4.481 | 4.481 | 4.355 | 4.406 | 1,134,326 | -0.06(-1.32%) |
Dec 22, 2021 | 4.456 | 4.464 | 4.364 | 4.464 | 1,662,753 | +0.04(+0.95%) |
Dec 21, 2021 | 4.431 | 4.469 | 4.410 | 4.423 | 829,384 | +0.02(+0.38%) |
Dec 20, 2021 | 4.330 | 4.414 | 4.288 | 4.406 | 1,691,697 | +0.00(+0.00%) |
Dec 17, 2021 | 4.423 | 4.473 | 4.330 | 4.406 | 2,713,945 | -0.04(-0.94%) |
Dec 16, 2021 | 4.498 | 4.540 | 4.414 | 4.448 | 1,337,816 | +0.00(+0.00%) |
Dec 15, 2021 | 4.481 | 4.481 | 4.313 | 4.448 | 2,078,576 | -0.03(-0.75%) |
Dec 14, 2021 | 4.490 | 4.536 | 4.464 | 4.481 | 1,499,832 | -0.06(-1.29%) |
Dec 13, 2021 | 4.565 | 4.582 | 4.481 | 4.540 | 1,514,597 | -0.06(-1.28%) |
Dec 10, 2021 | 4.599 | 4.652 | 4.565 | 4.599 | 745,839 | +0.02(+0.37%) |
Dec 09, 2021 | 4.649 | 4.666 | 4.540 | 4.582 | 2,730,552 | -0.18(-3.70%) |
Dec 08, 2021 | 4.716 | 4.788 | 4.657 | 4.758 | 1,452,903 | +0.04(+0.89%) |
Dec 07, 2021 | 4.632 | 4.750 | 4.599 | 4.716 | 2,848,921 | +0.17(+3.69%) |
Dec 06, 2021 | 4.431 | 4.565 | 4.330 | 4.548 | 2,459,647 | +0.16(+3.63%) |
Dec 03, 2021 | 4.464 | 4.473 | 4.343 | 4.389 | 1,984,906 | -0.08(-1.69%) |
Dec 02, 2021 | 4.406 | 4.544 | 4.381 | 4.464 | 3,078,766 | +0.10(+2.31%) |
Dec 01, 2021 | 4.708 | 4.741 | 4.351 | 4.364 | 3,216,209 | -0.29(-6.31%) |
Nov 30, 2021 | 4.599 | 4.687 | 4.540 | 4.657 | 3,311,560 | +0.04(+0.91%) |
Nov 29, 2021 | 4.733 | 4.762 | 4.607 | 4.616 | 1,453,026 | -0.08(-1.61%) |
Nov 26, 2021 | 4.666 | 4.758 | 4.574 | 4.691 | 1,976,954 | -0.15(-3.12%) |
Nov 24, 2021 | 4.683 | 4.859 | 4.683 | 4.842 | 1,824,692 | +0.18(+3.96%) |
Nov 23, 2021 | 4.725 | 4.762 | 4.628 | 4.657 | 1,993,815 | -0.08(-1.60%) |
Nov 22, 2021 | 4.750 | 4.838 | 4.699 | 4.733 | 1,741,485 | -0.05(-1.05%) |
Nov 19, 2021 | 4.758 | 4.892 | 4.733 | 4.783 | 3,024,596 | -0.04(-0.87%) |
Nov 18, 2021 | 4.876 | 4.960 | 4.792 | 4.825 | 2,964,616 | -0.08(-1.71%) |
Nov 17, 2021 | 4.934 | 5.052 | 4.892 | 4.909 | 1,840,616 | -0.03(-0.68%) |
Nov 16, 2021 | 5.085 | 5.094 | 4.892 | 4.943 | 1,915,408 | -0.16(-3.13%) |
Nov 15, 2021 | 5.262 | 5.262 | 5.044 | 5.102 | 1,955,007 | -0.17(-3.18%) |
Nov 12, 2021 | 5.145 | 5.295 | 5.094 | 5.270 | 1,508,066 | +0.02(+0.32%) |
Nov 11, 2021 | 5.161 | 5.283 | 5.153 | 5.253 | 1,923,215 | +0.08(+1.45%) |
Nov 10, 2021 | 5.220 | 5.178 | 1,636,759 | -0.03(-0.64%) | ||
Nov 09, 2021 | 5.170 | 5.245 | 5.120 | 5.212 | 1,522,583 | +0.03(+0.48%) |
Nov 08, 2021 | 5.362 | 5.362 | 5.178 | 5.186 | 2,263,380 | -0.06(-1.12%) |
Nov 05, 2021 | 5.345 | 5.345 | 5.178 | 5.245 | 2,435,975 | -0.07(-1.26%) |
Nov 04, 2021 | 5.396 | 5.479 | 5.266 | 5.312 | 2,245,662 | -0.08(-1.40%) |
Nov 03, 2021 | 5.312 | 5.421 | 5.220 | 5.387 | 2,441,691 | +0.03(+0.62%) |
Nov 02, 2021 | 5.504 | 5.521 | 5.345 | 5.354 | 2,163,632 | -0.18(-3.18%) |
Nov 01, 2021 | 5.437 | 5.563 | 5.500 | 5.529 | 1,908,515 | +0.08(+1.54%) |
Oct 29, 2021 | 5.596 | 5.596 | 5.429 | 5.446 | 2,057,174 | -0.03(-0.61%) |
Oct 28, 2021 | 5.412 | 5.513 | 5.404 | 5.479 | 1,976,762 | +0.04(+0.77%) |
Oct 27, 2021 | 5.479 | 5.563 | 5.412 | 5.437 | 3,570,296 | -0.08(-1.52%) |
Oct 26, 2021 | 5.672 | 5.521 | 1,996,315 | -0.14(-2.51%) | ||
Oct 25, 2021 | 5.613 | 5.680 | 5.534 | 5.663 | 1,696,582 | +0.04(+0.74%) |
Oct 22, 2021 | 5.605 | 5.630 | 5.513 | 5.621 | 1,406,191 | +0.06(+1.05%) |
Oct 21, 2021 | 5.764 | 5.772 | 5.546 | 5.563 | 2,242,261 | -0.20(-3.48%) |
Oct 20, 2021 | 5.881 | 5.881 | 5.672 | 5.764 | 2,633,482 | -0.16(-2.68%) |
Oct 19, 2021 | 5.722 | 6.015 | 5.705 | 5.923 | 6,815,572 | +0.27(+4.73%) |
Oct 18, 2021 | 5.563 | 5.667 | 5.559 | 5.655 | 2,148,674 | +0.08(+1.50%) |
Oct 15, 2021 | 5.529 | 5.647 | 5.513 | 5.571 | 2,177,278 | +0.13(+2.46%) |
Oct 14, 2021 | 5.479 | 5.601 | 5.425 | 5.437 | 2,340,108 | +0.04(+0.78%) |
Oct 13, 2021 | 5.337 | 5.396 | 5.270 | 5.396 | 1,983,876 | +0.00(+0.00%) |
Oct 12, 2021 | 5.546 | 5.546 | 5.379 | 5.396 | 2,324,741 | -0.15(-2.71%) |
Oct 11, 2021 | 5.437 | 5.621 | 5.429 | 5.546 | 2,231,365 | +0.17(+3.11%) |
Oct 08, 2021 | 5.446 | 5.496 | 5.345 | 5.379 | 1,005,973 | -0.03(-0.46%) |
Oct 07, 2021 | 5.387 | 5.479 | 5.337 | 5.404 | 2,022,583 | +0.02(+0.31%) |
Oct 06, 2021 | 5.463 | 5.471 | 5.329 | 5.387 | 2,336,524 | -0.17(-3.01%) |
Oct 05, 2021 | 5.563 | 5.626 | 5.463 | 5.555 | 1,627,827 | +0.02(+0.30%) |
Oct 04, 2021 | 5.621 | 5.621 | 5.446 | 5.538 | 2,750,968 | -0.08(-1.34%) |
Oct 01, 2021 | 5.479 | 5.688 | 5.479 | 5.613 | 3,060,545 | +0.15(+2.76%) |
Sep 30, 2021 | 5.295 | 5.471 | 5.220 | 5.463 | 2,936,990 | +0.19(+3.65%) |
Sep 29, 2021 | 5.354 | 5.354 | 5.178 | 5.270 | 2,694,153 | -0.06(-1.10%) |
Sep 28, 2021 | 5.270 | 5.362 | 5.212 | 5.329 | 4,406,871 | +0.08(+1.59%) |
Sep 27, 2021 | 5.161 | 5.396 | 5.140 | 5.245 | 3,476,927 | +0.17(+3.29%) |
Sep 24, 2021 | 4.902 | 5.228 | 4.902 | 5.078 | 3,402,621 | +0.15(+3.06%) |
Sep 23, 2021 | 4.869 | 4.944 | 4.835 | 4.927 | 1,978,757 | +0.07(+1.38%) |
Sep 22, 2021 | 4.835 | 4.961 | 4.806 | 4.860 | 2,883,924 | +0.13(+2.65%) |
Sep 21, 2021 | 4.777 | 4.843 | 4.726 | 4.735 | 2,011,794 | +0.06(+1.25%) |
Sep 20, 2021 | 4.668 | 4.768 | 4.618 | 4.676 | 3,049,572 | -0.18(-3.62%) |
Sep 17, 2021 | 4.793 | 4.873 | 4.751 | 4.852 | 3,273,297 | +0.11(+2.29%) |
Sep 16, 2021 | 4.768 | 4.814 | 4.668 | 4.743 | 2,357,878 | -0.07(-1.39%) |
Sep 15, 2021 | 4.751 | 4.827 | 4.714 | 4.810 | 1,921,365 | +0.12(+2.50%) |
Sep 14, 2021 | 4.835 | 4.860 | 4.685 | 4.693 | 2,303,062 | -0.13(-2.60%) |
Sep 13, 2021 | 4.894 | 4.936 | 4.810 | 4.818 | 2,343,092 | -0.04(-0.86%) |
Sep 10, 2021 | 5.028 | 5.032 | 4.860 | 4.860 | 1,883,977 | -0.13(-2.52%) |
Sep 09, 2021 | 4.936 | 5.036 | 4.869 | 4.986 | 2,101,327 | +0.07(+1.36%) |
Sep 08, 2021 | 4.961 | 4.977 | 4.894 | 4.919 | 1,727,257 | -0.03(-0.68%) |
Sep 07, 2021 | 4.877 | 5.040 | 4.877 | 4.952 | 2,511,607 | +0.08(+1.54%) |
Sep 03, 2021 | 4.793 | 4.902 | 4.751 | 4.877 | 1,557,251 | +0.01(+0.17%) |
Sep 02, 2021 | 4.852 | 4.936 | 4.843 | 4.869 | 2,013,511 | +0.04(+0.87%) |
Sep 01, 2021 | 4.718 | 4.860 | 4.718 | 4.827 | 2,839,299 | +0.20(+4.34%) |
Aug 31, 2021 | 4.526 | 4.643 | 4.509 | 4.626 | 1,585,700 | +0.10(+2.22%) |
Aug 30, 2021 | 4.626 | 4.651 | 4.500 | 4.526 | 1,040,701 | -0.07(-1.46%) |
Aug 27, 2021 | 4.542 | 4.676 | 4.526 | 4.593 | 2,209,188 | +0.05(+1.10%) |
Aug 26, 2021 | 4.593 | 4.617 | 4.526 | 4.542 | 1,616,154 | -0.03(-0.55%) |
Aug 25, 2021 | 4.526 | 4.601 | 4.475 | 4.567 | 2,543,741 | +0.02(+0.37%) |
Aug 24, 2021 | 4.618 | 4.618 | 4.534 | 4.551 | 1,815,422 | -0.01(-0.18%) |
Aug 23, 2021 | 4.500 | 4.572 | 4.452 | 4.559 | 1,933,774 | +0.11(+2.44%) |
Aug 20, 2021 | 4.442 | 4.500 | 4.417 | 4.450 | 1,481,616 | -0.04(-0.93%) |
Aug 19, 2021 | 4.593 | 4.601 | 4.425 | 4.492 | 2,698,364 | -0.08(-1.65%) |
Aug 18, 2021 | 4.593 | 4.676 | 4.534 | 4.567 | 2,972,725 | -0.06(-1.27%) |
Aug 17, 2021 | 4.468 | 4.655 | 4.468 | 4.626 | 2,619,335 | +0.11(+2.40%) |
Aug 16, 2021 | 4.443 | 4.551 | 4.376 | 4.518 | 2,065,362 | +0.02(+0.37%) |
Aug 13, 2021 | 4.593 | 4.601 | 4.468 | 4.501 | 2,511,938 | -0.13(-2.88%) |
Aug 12, 2021 | 4.884 | 4.884 | 4.593 | 4.634 | 3,301,630 | -0.18(-3.64%) |
Aug 11, 2021 | 4.776 | 4.884 | 4.701 | 4.809 | 3,670,446 | +0.28(+6.07%) |
Aug 10, 2021 | 4.451 | 4.543 | 4.351 | 4.534 | 3,061,252 | +0.10(+2.26%) |
Aug 09, 2021 | 4.559 | 4.559 | 4.409 | 4.434 | 3,236,976 | -0.13(-2.92%) |
Aug 06, 2021 | 4.576 | 4.635 | 4.526 | 4.568 | 1,539,044 | +0.03(+0.74%) |
Aug 05, 2021 | 4.634 | 4.668 | 4.518 | 4.534 | 2,473,287 | -0.06(-1.27%) |
Aug 04, 2021 | 4.684 | 4.697 | 4.568 | 4.593 | 2,223,360 | -0.18(-3.67%) |
Aug 03, 2021 | 4.784 | 4.793 | 4.668 | 4.768 | 1,839,572 | -0.04(-0.87%) |
Aug 02, 2021 | 4.876 | 4.939 | 4.776 | 4.809 | 1,442,623 | -0.03(-0.52%) |
Jul 30, 2021 | 4.776 | 4.843 | 4.734 | 4.834 | 2,177,045 | +0.01(+0.17%) |
Jul 29, 2021 | 4.809 | 4.868 | 4.793 | 4.826 | 1,203,314 | +0.04(+0.87%) |
Jul 28, 2021 | 4.793 | 4.826 | 4.734 | 4.784 | 1,295,328 | +0.02(+0.53%) |
Jul 27, 2021 | 4.793 | 4.809 | 4.672 | 4.759 | 1,721,560 | -0.10(-2.06%) |
Jul 26, 2021 | 4.843 | 4.959 | 4.834 | 4.859 | 1,136,694 | +0.04(+0.87%) |
Jul 23, 2021 | 4.893 | 4.901 | 4.751 | 4.818 | 1,684,941 | -0.05(-1.03%) |
Jul 22, 2021 | 4.918 | 4.926 | 4.818 | 4.868 | 1,521,083 | -0.08(-1.52%) |
Jul 21, 2021 | 4.822 | 4.968 | 4.822 | 4.943 | 1,893,264 | +0.16(+3.31%) |
Jul 20, 2021 | 4.743 | 4.793 | 4.651 | 4.784 | 2,946,196 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.801 | 4.676 | 4.751 | 2,820,401 | -0.08(-1.55%) |
Jul 16, 2021 | 4.909 | 4.947 | 4.784 | 4.826 | 2,025,692 | -0.08(-1.53%) |
Jul 15, 2021 | 4.893 | 5.001 | 4.859 | 4.901 | 1,929,482 | -0.03(-0.51%) |
Jul 14, 2021 | 5.043 | 5.168 | 4.918 | 4.926 | 2,805,989 | -0.04(-0.84%) |
Jul 13, 2021 | 5.126 | 5.184 | 4.909 | 4.968 | 3,814,244 | -0.18(-3.56%) |
Jul 12, 2021 | 5.184 | 5.226 | 5.109 | 5.151 | 2,011,953 | -0.10(-1.90%) |
Jul 09, 2021 | 5.234 | 5.259 | 5.168 | 5.251 | 1,779,851 | +0.06(+1.12%) |
Jul 08, 2021 | 5.118 | 5.218 | 5.043 | 5.193 | 2,689,632 | -0.07(-1.27%) |
Jul 07, 2021 | 5.476 | 5.476 | 5.218 | 5.259 | 2,536,185 | -0.15(-2.77%) |
Jul 06, 2021 | 5.518 | 5.572 | 5.359 | 5.409 | 1,946,199 | -0.07(-1.22%) |
Jul 02, 2021 | 5.326 | 5.476 | 5.259 | 5.476 | 3,251,668 | +0.24(+4.62%) |
Jul 01, 2021 | 5.468 | 5.472 | 5.201 | 5.234 | 2,752,917 | -0.18(-3.24%) |
Jun 30, 2021 | 5.368 | 5.493 | 5.359 | 5.409 | 2,236,045 | +0.05(+0.93%) |
Jun 29, 2021 | 5.434 | 5.501 | 5.359 | 5.359 | 2,731,608 | -0.06(-1.08%) |
Jun 28, 2021 | 5.568 | 5.585 | 5.359 | 5.418 | 2,538,531 | -0.14(-2.55%) |
Jun 25, 2021 | 5.635 | 5.701 | 5.551 | 5.560 | 7,543,986 | -0.08(-1.33%) |
Jun 24, 2021 | 5.593 | 5.685 | 5.560 | 5.635 | 3,020,803 | +0.08(+1.35%) |
Jun 23, 2021 | 5.468 | 5.610 | 5.451 | 5.560 | 2,900,695 | +0.14(+2.62%) |
Jun 22, 2021 | 5.384 | 5.418 | 5.326 | 5.418 | 1,271,885 | +0.03(+0.62%) |
Jun 21, 2021 | 5.334 | 5.418 | 5.293 | 5.384 | 2,005,427 | +0.10(+1.89%) |
Jun 18, 2021 | 5.218 | 5.318 | 5.143 | 5.284 | 2,419,970 | -0.02(-0.47%) |
Jun 17, 2021 | 5.384 | 5.480 | 5.243 | 5.309 | 2,514,447 | -0.13(-2.30%) |
Jun 16, 2021 | 5.326 | 5.468 | 5.318 | 5.434 | 1,904,105 | +0.10(+1.87%) |
Jun 15, 2021 | 5.376 | 5.401 | 5.251 | 5.334 | 1,942,649 | -0.03(-0.47%) |
Jun 14, 2021 | 5.418 | 5.434 | 5.326 | 5.359 | 2,094,000 | -0.06(-1.08%) |
Jun 11, 2021 | 5.426 | 5.498 | 5.384 | 5.418 | 2,258,494 | +0.02(+0.31%) |
Jun 10, 2021 | 5.309 | 5.418 | 5.301 | 5.401 | 2,419,547 | +0.09(+1.73%) |
Jun 09, 2021 | 5.293 | 5.326 | 5.255 | 5.309 | 1,494,535 | +0.02(+0.47%) |
Jun 08, 2021 | 5.226 | 5.301 | 5.184 | 5.284 | 1,928,267 | +0.06(+1.12%) |
Jun 07, 2021 | 5.126 | 5.243 | 5.101 | 5.226 | 2,055,729 | +0.10(+1.95%) |
Jun 04, 2021 | 5.218 | 5.218 | 5.109 | 5.126 | 1,668,194 | -0.08(-1.44%) |
Jun 03, 2021 | 5.259 | 5.268 | 5.164 | 5.201 | 2,491,788 | -0.09(-1.73%) |
Jun 02, 2021 | 5.459 | 5.484 | 5.268 | 5.293 | 3,168,383 | -0.18(-3.20%) |