Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.541 | 3.637 | 3.423 | 3.423 | 763,392 | -0.16(-4.51%) |
Apr 28, 2022 | 3.673 | 3.673 | 3.483 | 3.585 | 692,299 | -0.09(-2.40%) |
Apr 27, 2022 | 3.673 | 3.761 | 3.614 | 3.673 | 1,635,745 | +0.13(+3.73%) |
Apr 26, 2022 | 3.460 | 3.651 | 3.423 | 3.541 | 1,349,980 | +0.12(+3.43%) |
Apr 25, 2022 | 3.673 | 3.673 | 3.269 | 3.423 | 1,739,775 | -0.30(-8.09%) |
Apr 22, 2022 | 3.747 | 4.004 | 3.692 | 3.725 | 1,524,304 | -0.04(-0.98%) |
Apr 21, 2022 | 3.960 | 4.055 | 3.717 | 3.761 | 1,359,881 | -0.15(-3.76%) |
Apr 20, 2022 | 3.967 | 4.048 | 3.798 | 3.908 | 1,063,714 | -0.03(-0.75%) |
Apr 19, 2022 | 3.894 | 3.974 | 3.813 | 3.938 | 896,737 | +0.04(+1.13%) |
Apr 18, 2022 | 3.879 | 3.952 | 3.717 | 3.894 | 1,560,565 | +0.03(+0.76%) |
Apr 14, 2022 | 3.563 | 3.872 | 3.563 | 3.864 | 1,778,916 | +0.29(+8.23%) |
Apr 13, 2022 | 3.446 | 3.570 | 3.446 | 3.570 | 827,444 | +0.18(+5.19%) |
Apr 12, 2022 | 3.343 | 3.468 | 3.324 | 3.394 | 990,024 | +0.04(+1.32%) |
Apr 11, 2022 | 3.666 | 3.732 | 3.313 | 3.350 | 1,834,099 | -0.37(-9.88%) |
Apr 08, 2022 | 3.585 | 3.736 | 3.534 | 3.717 | 1,278,976 | +0.19(+5.42%) |
Apr 07, 2022 | 3.526 | 3.570 | 3.453 | 3.526 | 1,630,434 | +0.02(+0.63%) |
Apr 06, 2022 | 3.534 | 3.614 | 3.453 | 3.504 | 1,257,479 | -0.07(-2.05%) |
Apr 05, 2022 | 3.688 | 3.743 | 3.556 | 3.578 | 1,196,873 | -0.15(-3.94%) |
Apr 04, 2022 | 3.850 | 3.857 | 3.618 | 3.725 | 1,683,299 | -0.12(-3.24%) |
Apr 01, 2022 | 3.967 | 4.030 | 3.783 | 3.850 | 1,248,474 | -0.12(-2.96%) |
Mar 31, 2022 | 3.989 | 4.136 | 3.938 | 3.967 | 876,382 | -0.01(-0.18%) |
Mar 30, 2022 | 3.952 | 4.173 | 3.930 | 3.974 | 2,012,135 | +0.04(+1.12%) |
Mar 29, 2022 | 3.857 | 3.960 | 3.739 | 3.930 | 1,589,176 | +0.03(+0.75%) |
Mar 28, 2022 | 3.842 | 4.000 | 3.802 | 3.901 | 1,399,536 | +0.06(+1.53%) |
Mar 25, 2022 | 3.688 | 3.850 | 3.684 | 3.842 | 1,241,246 | +0.18(+5.02%) |
Mar 24, 2022 | 3.820 | 3.857 | 3.637 | 3.659 | 1,034,072 | -0.11(-2.92%) |
Mar 23, 2022 | 3.607 | 3.919 | 3.607 | 3.769 | 2,330,808 | +0.18(+5.12%) |
Mar 22, 2022 | 3.534 | 3.681 | 3.534 | 3.585 | 1,088,739 | +0.07(+2.09%) |
Mar 21, 2022 | 3.460 | 3.591 | 3.357 | 3.512 | 865,997 | +0.09(+2.58%) |
Mar 18, 2022 | 3.343 | 3.508 | 3.340 | 3.423 | 1,110,156 | -0.04(-1.06%) |
Mar 17, 2022 | 3.277 | 3.497 | 3.277 | 3.460 | 1,089,552 | +0.23(+7.05%) |
Mar 16, 2022 | 3.299 | 3.372 | 3.152 | 3.232 | 1,172,510 | -0.01(-0.23%) |
Mar 15, 2022 | 3.240 | 3.300 | 3.108 | 3.240 | 1,087,887 | -0.15(-4.34%) |
Mar 14, 2022 | 3.614 | 3.629 | 3.254 | 3.387 | 2,003,508 | -0.24(-6.49%) |
Mar 11, 2022 | 3.695 | 3.780 | 3.607 | 3.622 | 1,042,645 | -0.07(-1.79%) |
Mar 10, 2022 | 3.644 | 3.688 | 1,080,190 | +0.01(+0.20%) | ||
Mar 09, 2022 | 4.019 | 4.041 | 3.563 | 3.681 | 2,517,480 | -0.28(-7.05%) |
Mar 08, 2022 | 3.791 | 4.077 | 3.791 | 3.960 | 2,629,860 | +0.26(+6.94%) |
Mar 07, 2022 | 3.604 | 3.879 | 3.540 | 3.703 | 2,872,093 | +0.17(+4.80%) |
Mar 04, 2022 | 3.533 | 3.554 | 3.381 | 3.533 | 1,474,819 | -0.01(-0.40%) |
Mar 03, 2022 | 3.618 | 3.650 | 3.437 | 3.547 | 1,486,536 | -0.04(-1.18%) |
Mar 02, 2022 | 3.455 | 3.597 | 3.459 | 3.590 | 1,658,171 | +0.16(+4.53%) |
Mar 01, 2022 | 3.632 | 3.667 | 3.371 | 3.434 | 1,664,251 | -0.08(-2.41%) |
Feb 28, 2022 | 3.356 | 3.625 | 3.335 | 3.519 | 2,134,040 | +0.16(+4.84%) |
Feb 25, 2022 | 2.968 | 3.378 | 3.095 | 3.356 | 2,180,693 | +0.45(+15.57%) |
Feb 24, 2022 | 2.805 | 2.947 | 2.728 | 2.904 | 1,263,504 | -0.03(-0.96%) |
Feb 23, 2022 | 3.102 | 3.123 | 2.932 | 2.932 | 783,649 | -0.14(-4.60%) |
Feb 22, 2022 | 2.989 | 3.159 | 2.989 | 3.074 | 1,043,922 | +0.08(+2.84%) |
Feb 18, 2022 | 2.989 | 0 | -0.13(-4.30%) | |||
Feb 17, 2022 | 3.045 | 3.187 | 3.024 | 3.123 | 992,586 | +0.07(+2.31%) |
Feb 16, 2022 | 3.045 | 3.109 | 2.996 | 3.053 | 497,544 | +0.02(+0.70%) |
Feb 15, 2022 | 2.911 | 3.159 | 2.834 | 3.031 | 1,396,861 | +0.11(+3.87%) |
Feb 14, 2022 | 2.961 | 2.989 | 2.897 | 2.918 | 654,467 | -0.02(-0.72%) |
Feb 11, 2022 | 3.067 | 3.116 | 2.932 | 2.939 | 1,013,721 | -0.08(-2.80%) |
Feb 10, 2022 | 2.932 | 3.134 | 2.932 | 3.024 | 1,351,262 | +0.10(+3.38%) |
Feb 09, 2022 | 2.805 | 2.925 | 2.784 | 2.925 | 583,631 | +0.13(+4.81%) |
Feb 08, 2022 | 2.805 | 2.855 | 2.727 | 2.791 | 575,181 | +0.00(+0.00%) |
Feb 07, 2022 | 2.657 | 2.826 | 2.657 | 2.791 | 544,661 | +0.14(+5.33%) |
Feb 04, 2022 | 2.664 | 2.692 | 2.622 | 2.650 | 397,579 | -0.01(-0.27%) |
Feb 03, 2022 | 2.713 | 2.636 | 2.657 | 531,372 | -0.07(-2.59%) | |
Feb 02, 2022 | 2.720 | 2.802 | 2.692 | 2.728 | 589,736 | +0.01(+0.52%) |
Feb 01, 2022 | 2.516 | 2.731 | 2.516 | 2.713 | 803,592 | +0.20(+8.17%) |
Jan 31, 2022 | 2.544 | 2.508 | 573,009 | -0.05(-1.93%) | ||
Jan 28, 2022 | 2.558 | 2.607 | 2.501 | 2.558 | 558,047 | +0.00(+0.00%) |
Jan 27, 2022 | 2.452 | 2.590 | 2.438 | 2.558 | 676,203 | +0.14(+5.85%) |
Jan 26, 2022 | 2.593 | 2.607 | 2.388 | 2.417 | 953,819 | -0.12(-4.74%) |
Jan 25, 2022 | 2.473 | 2.544 | 2.431 | 2.537 | 810,733 | +0.02(+0.84%) |
Jan 24, 2022 | 2.473 | 2.533 | 2.339 | 2.516 | 1,202,166 | -0.01(-0.28%) |
Jan 21, 2022 | 2.650 | 2.664 | 2.494 | 2.523 | 1,111,335 | -0.18(-6.79%) |
Jan 20, 2022 | 2.784 | 2.826 | 2.699 | 2.706 | 634,106 | -0.08(-2.79%) |
Jan 19, 2022 | 2.826 | 2.876 | 2.777 | 2.784 | 455,291 | -0.06(-1.99%) |
Jan 18, 2022 | 2.876 | 2.918 | 2.819 | 2.841 | 546,377 | -0.06(-2.19%) |
Jan 14, 2022 | 2.904 | 0 | +0.08(+2.75%) | |||
Jan 13, 2022 | 2.918 | 2.947 | 2.809 | 2.826 | 662,934 | -0.11(-3.85%) |
Jan 12, 2022 | 2.947 | 2.996 | 2.851 | 2.939 | 660,647 | +0.01(+0.24%) |
Jan 11, 2022 | 2.869 | 2.932 | 2.833 | 2.932 | 467,999 | +0.10(+3.49%) |
Jan 10, 2022 | 2.890 | 2.890 | 2.819 | 2.833 | 561,363 | -0.07(-2.43%) |
Jan 07, 2022 | 2.904 | 2.961 | 2.841 | 2.904 | 553,201 | +0.01(+0.24%) |
Jan 06, 2022 | 2.883 | 2.961 | 2.805 | 2.897 | 650,770 | +0.03(+0.99%) |
Jan 05, 2022 | 3.038 | 3.049 | 2.865 | 2.869 | 964,404 | -0.15(-4.92%) |
Jan 04, 2022 | 2.989 | 3.067 | 2.968 | 3.017 | 774,617 | +0.03(+0.95%) |
Jan 03, 2022 | 2.805 | 3.045 | 2.784 | 2.989 | 1,524,161 | +0.24(+8.74%) |
Dec 31, 2021 | 2.763 | 2.795 | 2.682 | 2.749 | 1,604,281 | -0.02(-0.77%) |
Dec 30, 2021 | 2.749 | 2.826 | 2.713 | 2.770 | 902,580 | +0.04(+1.55%) |
Dec 29, 2021 | 2.742 | 2.777 | 2.692 | 2.728 | 724,898 | +0.01(+0.52%) |
Dec 28, 2021 | 2.749 | 2.812 | 2.713 | 2.713 | 687,059 | -0.06(-2.04%) |
Dec 27, 2021 | 2.770 | 2.784 | 2.699 | 2.770 | 555,919 | -0.01(-0.51%) |
Dec 23, 2021 | 2.742 | 2.831 | 2.739 | 2.784 | 874,852 | +0.07(+2.60%) |
Dec 22, 2021 | 2.738 | 2.738 | 2.653 | 2.713 | 811,620 | -0.02(-0.77%) |
Dec 21, 2021 | 2.699 | 2.797 | 2.699 | 2.735 | 831,537 | +0.06(+2.11%) |
Dec 20, 2021 | 2.650 | 2.699 | 2.607 | 2.678 | 686,112 | -0.01(-0.52%) |
Dec 17, 2021 | 2.572 | 2.720 | 2.544 | 2.692 | 879,672 | +0.08(+2.97%) |
Dec 16, 2021 | 2.706 | 2.720 | 2.586 | 2.614 | 850,182 | -0.07(-2.63%) |
Dec 15, 2021 | 2.551 | 2.706 | 2.501 | 2.685 | 1,151,621 | +0.10(+3.82%) |
Dec 14, 2021 | 2.671 | 2.685 | 2.586 | 2.586 | 741,252 | -0.11(-3.94%) |
Dec 13, 2021 | 2.826 | 2.826 | 2.667 | 2.692 | 950,753 | -0.13(-4.75%) |
Dec 10, 2021 | 2.869 | 2.929 | 2.812 | 2.826 | 656,642 | -0.02(-0.74%) |
Dec 09, 2021 | 2.883 | 2.904 | 2.841 | 2.848 | 627,794 | -0.08(-2.89%) |
Dec 08, 2021 | 2.897 | 2.968 | 2.862 | 2.932 | 913,797 | -0.01(-0.24%) |
Dec 07, 2021 | 2.897 | 2.975 | 2.882 | 2.939 | 917,232 | +0.10(+3.48%) |
Dec 06, 2021 | 2.699 | 2.862 | 2.629 | 2.841 | 1,255,631 | +0.15(+5.51%) |
Dec 03, 2021 | 2.855 | 2.855 | 2.664 | 2.692 | 1,278,146 | -0.08(-3.05%) |
Dec 02, 2021 | 2.812 | 2.812 | 2.713 | 2.777 | 1,155,519 | +0.01(+0.26%) |
Dec 01, 2021 | 2.968 | 2.989 | 2.749 | 2.770 | 1,761,776 | -0.20(-6.67%) |
Nov 30, 2021 | 3.024 | 3.060 | 2.869 | 2.968 | 1,193,961 | -0.18(-5.62%) |
Nov 29, 2021 | 2.982 | 3.166 | 2.947 | 3.144 | 1,344,197 | +0.17(+5.70%) |
Nov 26, 2021 | 2.911 | 3.003 | 2.876 | 2.975 | 871,222 | -0.07(-2.32%) |
Nov 24, 2021 | 2.947 | 3.074 | 2.918 | 3.045 | 858,372 | +0.08(+2.86%) |
Nov 23, 2021 | 2.869 | 2.985 | 2.865 | 2.961 | 1,217,221 | +0.08(+2.95%) |
Nov 22, 2021 | 2.876 | 2.939 | 2.835 | 2.876 | 1,425,941 | +0.07(+2.52%) |
Nov 19, 2021 | 2.826 | 2.897 | 2.770 | 2.805 | 1,383,483 | -0.04(-1.24%) |
Nov 18, 2021 | 2.982 | 2.848 | 2.826 | 2.841 | 1,551,113 | -0.17(-5.63%) |
Nov 17, 2021 | 3.321 | 3.321 | 2.968 | 3.010 | 1,771,501 | -0.20(-6.37%) |
Nov 16, 2021 | 3.300 | 3.300 | 3.038 | 3.215 | 2,076,574 | -0.08(-2.36%) |
Nov 15, 2021 | 3.491 | 3.498 | 3.257 | 3.293 | 1,053,790 | -0.13(-3.92%) |
Nov 12, 2021 | 3.434 | 3.455 | 3.356 | 3.427 | 856,593 | +0.01(+0.41%) |
Nov 11, 2021 | 3.406 | 3.535 | 3.392 | 3.413 | 815,324 | +0.04(+1.26%) |
Nov 10, 2021 | 3.448 | 3.371 | 948,814 | -0.11(-3.25%) | ||
Nov 09, 2021 | 3.462 | 3.501 | 3.349 | 3.484 | 892,283 | +0.07(+2.07%) |
Nov 08, 2021 | 3.413 | 3.505 | 3.399 | 3.413 | 1,280,158 | +0.04(+1.26%) |
Nov 05, 2021 | 3.399 | 3.399 | 3.257 | 3.371 | 1,665,509 | +0.03(+0.85%) |
Nov 04, 2021 | 3.392 | 3.406 | 3.243 | 3.342 | 988,658 | +0.01(+0.21%) |
Nov 03, 2021 | 3.328 | 3.385 | 3.236 | 3.335 | 1,316,490 | +0.01(+0.21%) |
Nov 02, 2021 | 3.512 | 3.512 | 3.137 | 3.328 | 3,078,739 | -0.06(-1.67%) |
Nov 01, 2021 | 3.488 | 3.468 | 3.343 | 3.385 | 2,055,031 | -0.08(-2.40%) |
Oct 29, 2021 | 3.440 | 3.495 | 3.394 | 3.468 | 625,499 | +0.01(+0.40%) |
Oct 28, 2021 | 3.357 | 3.502 | 3.357 | 3.454 | 1,547,349 | +0.13(+3.96%) |
Oct 27, 2021 | 3.585 | 3.599 | 3.315 | 3.322 | 2,373,874 | -0.28(-7.69%) |
Oct 26, 2021 | 3.758 | 3.599 | 1,676,919 | -0.10(-2.80%) | ||
Oct 25, 2021 | 3.599 | 3.724 | 3.599 | 3.703 | 1,336,915 | +0.07(+1.90%) |
Oct 22, 2021 | 3.606 | 3.634 | 3.516 | 3.634 | 1,472,466 | -0.02(-0.57%) |
Oct 21, 2021 | 3.779 | 3.800 | 3.599 | 3.655 | 1,188,681 | -0.17(-4.52%) |
Oct 20, 2021 | 3.835 | 3.835 | 3.681 | 3.828 | 936,752 | -0.01(-0.18%) |
Oct 19, 2021 | 3.814 | 3.958 | 3.796 | 3.835 | 1,625,811 | +0.07(+1.84%) |
Oct 18, 2021 | 3.682 | 3.826 | 3.655 | 3.765 | 1,030,190 | +0.12(+3.42%) |
Oct 15, 2021 | 3.662 | 3.701 | 3.530 | 3.641 | 1,288,127 | +0.04(+1.15%) |
Oct 14, 2021 | 3.841 | 3.848 | 3.530 | 3.599 | 2,818,223 | -0.23(-5.97%) |
Oct 13, 2021 | 3.772 | 3.869 | 3.488 | 3.828 | 3,812,692 | +0.06(+1.65%) |
Oct 12, 2021 | 3.800 | 3.848 | 3.662 | 3.765 | 1,771,421 | -0.05(-1.27%) |
Oct 11, 2021 | 3.869 | 3.918 | 3.776 | 3.814 | 1,122,153 | -0.06(-1.61%) |
Oct 08, 2021 | 3.876 | 3.931 | 3.758 | 3.876 | 1,787,693 | +0.00(+0.00%) |
Oct 07, 2021 | 4.025 | 4.082 | 3.841 | 3.876 | 1,621,626 | -0.15(-3.78%) |
Oct 06, 2021 | 4.015 | 4.146 | 3.987 | 4.028 | 1,350,925 | -0.12(-3.00%) |
Oct 05, 2021 | 3.848 | 4.236 | 3.821 | 4.153 | 2,218,359 | +0.33(+8.70%) |
Oct 04, 2021 | 4.170 | 4.208 | 3.817 | 3.821 | 1,959,063 | -0.30(-7.23%) |
Oct 01, 2021 | 3.938 | 4.143 | 3.938 | 4.118 | 2,209,052 | +0.16(+4.02%) |
Sep 30, 2021 | 3.848 | 4.001 | 3.765 | 3.959 | 1,707,636 | +0.12(+3.25%) |
Sep 29, 2021 | 3.945 | 3.945 | 3.793 | 3.835 | 1,420,059 | -0.01(-0.18%) |
Sep 28, 2021 | 3.876 | 3.931 | 3.717 | 3.841 | 1,581,029 | +0.07(+1.83%) |
Sep 27, 2021 | 3.565 | 3.883 | 3.551 | 3.772 | 1,759,100 | +0.15(+4.01%) |
Sep 24, 2021 | 3.585 | 3.682 | 3.502 | 3.627 | 1,298,442 | +0.01(+0.19%) |
Sep 23, 2021 | 3.668 | 3.724 | 3.530 | 3.620 | 1,807,722 | +0.00(+0.00%) |
Sep 22, 2021 | 3.592 | 3.758 | 3.592 | 3.620 | 1,792,303 | +0.12(+3.36%) |
Sep 21, 2021 | 3.558 | 3.558 | 3.426 | 3.502 | 3,887,305 | +0.02(+0.60%) |
Sep 20, 2021 | 3.814 | 3.862 | 3.440 | 3.482 | 3,403,520 | -0.57(-14.02%) |
Sep 17, 2021 | 4.229 | 4.243 | 3.994 | 4.049 | 2,134,956 | -0.18(-4.26%) |
Sep 16, 2021 | 4.361 | 4.402 | 4.219 | 4.229 | 1,710,539 | -0.10(-2.24%) |
Sep 15, 2021 | 4.284 | 4.388 | 4.174 | 4.326 | 1,983,332 | +0.09(+2.12%) |
Sep 14, 2021 | 4.153 | 4.368 | 4.104 | 4.236 | 3,609,890 | +0.15(+3.73%) |
Sep 13, 2021 | 3.973 | 4.118 | 3.925 | 4.084 | 3,297,236 | +0.26(+6.88%) |
Sep 10, 2021 | 3.814 | 3.959 | 3.814 | 3.821 | 2,098,596 | +0.03(+0.91%) |
Sep 09, 2021 | 3.668 | 3.835 | 3.613 | 3.786 | 1,957,289 | +0.15(+3.99%) |
Sep 08, 2021 | 3.807 | 3.845 | 3.578 | 3.641 | 2,553,989 | -0.07(-1.87%) |
Sep 07, 2021 | 3.516 | 3.841 | 3.516 | 3.710 | 8,720,104 | +0.21(+5.93%) |
Sep 03, 2021 | 3.488 | 3.523 | 3.419 | 3.502 | 526,083 | +0.01(+0.20%) |
Sep 02, 2021 | 3.461 | 3.591 | 3.461 | 3.495 | 768,395 | +0.06(+1.61%) |
Sep 01, 2021 | 3.426 | 3.468 | 3.343 | 3.440 | 976,289 | +0.00(+0.00%) |
Aug 31, 2021 | 3.537 | 3.537 | 3.336 | 3.440 | 1,170,337 | -0.14(-3.87%) |
Aug 30, 2021 | 3.599 | 3.606 | 3.406 | 3.578 | 1,115,234 | +0.02(+0.58%) |
Aug 27, 2021 | 3.336 | 3.578 | 3.336 | 3.558 | 1,659,785 | +0.23(+6.86%) |
Aug 26, 2021 | 3.302 | 3.385 | 3.295 | 3.329 | 786,801 | +0.03(+1.05%) |
Aug 25, 2021 | 3.281 | 3.398 | 3.246 | 3.295 | 906,928 | +0.00(+0.00%) |
Aug 24, 2021 | 3.232 | 3.392 | 3.232 | 3.295 | 1,403,976 | +0.13(+4.16%) |
Aug 23, 2021 | 3.032 | 3.184 | 3.018 | 3.163 | 1,532,132 | +0.19(+6.53%) |
Aug 20, 2021 | 2.866 | 2.983 | 2.859 | 2.969 | 652,946 | +0.07(+2.39%) |
Aug 19, 2021 | 2.976 | 3.004 | 2.838 | 2.900 | 881,465 | -0.11(-3.68%) |
Aug 18, 2021 | 2.935 | 3.108 | 2.935 | 3.011 | 973,060 | +0.08(+2.59%) |
Aug 17, 2021 | 2.962 | 3.052 | 2.900 | 2.935 | 770,955 | -0.07(-2.30%) |
Aug 16, 2021 | 2.942 | 3.032 | 2.914 | 3.004 | 487,606 | +0.03(+0.93%) |
Aug 13, 2021 | 3.039 | 3.046 | 2.956 | 2.976 | 847,394 | -0.06(-1.83%) |
Aug 12, 2021 | 3.046 | 3.073 | 2.969 | 3.032 | 513,775 | -0.02(-0.68%) |
Aug 11, 2021 | 3.025 | 3.073 | 2.983 | 3.052 | 795,534 | +0.03(+0.92%) |
Aug 10, 2021 | 2.845 | 3.042 | 2.838 | 3.025 | 913,842 | +0.16(+5.56%) |
Aug 09, 2021 | 2.907 | 2.907 | 2.838 | 2.866 | 778,160 | -0.07(-2.36%) |
Aug 06, 2021 | 2.956 | 2.962 | 2.848 | 2.935 | 793,793 | +0.01(+0.47%) |
Aug 05, 2021 | 2.803 | 2.990 | 2.769 | 2.921 | 1,384,649 | +0.15(+5.50%) |
Aug 04, 2021 | 2.831 | 2.869 | 2.769 | 2.769 | 1,072,384 | -0.06(-1.96%) |
Aug 03, 2021 | 3.080 | 3.077 | 2.789 | 2.824 | 2,188,493 | -0.21(-7.06%) |
Aug 02, 2021 | 3.004 | 3.115 | 2.969 | 3.039 | 1,400,373 | +0.03(+1.15%) |
Jul 30, 2021 | 3.011 | 3.073 | 2.997 | 3.004 | 801,377 | -0.03(-1.14%) |
Jul 29, 2021 | 2.983 | 3.052 | 2.934 | 3.039 | 585,828 | +0.08(+2.81%) |
Jul 28, 2021 | 2.852 | 3.011 | 2.852 | 2.956 | 881,156 | +0.10(+3.64%) |
Jul 27, 2021 | 2.983 | 3.004 | 2.817 | 2.852 | 1,565,922 | -0.14(-4.63%) |
Jul 26, 2021 | 2.928 | 3.046 | 2.928 | 2.990 | 787,231 | +0.10(+3.35%) |
Jul 23, 2021 | 2.921 | 2.921 | 2.831 | 2.893 | 783,184 | +0.00(+0.00%) |
Jul 22, 2021 | 3.011 | 3.011 | 2.831 | 2.893 | 882,773 | -0.08(-2.56%) |
Jul 21, 2021 | 2.796 | 3.011 | 2.796 | 2.969 | 1,008,623 | +0.18(+6.45%) |
Jul 20, 2021 | 2.796 | 2.831 | 2.758 | 2.789 | 1,580,294 | +0.02(+0.75%) |
Jul 19, 2021 | 2.575 | 2.807 | 2.533 | 2.769 | 2,320,152 | +0.06(+2.30%) |
Jul 16, 2021 | 2.935 | 2.997 | 2.706 | 2.706 | 2,580,847 | -0.13(-4.63%) |
Jul 15, 2021 | 2.803 | 2.911 | 2.776 | 2.838 | 916,991 | -0.01(-0.49%) |
Jul 14, 2021 | 2.893 | 2.921 | 2.810 | 2.852 | 1,498,810 | +0.00(+0.00%) |
Jul 13, 2021 | 2.928 | 2.976 | 2.817 | 2.852 | 1,976,900 | -0.13(-4.41%) |
Jul 12, 2021 | 3.052 | 3.070 | 2.940 | 2.983 | 1,564,753 | -0.11(-3.58%) |
Jul 09, 2021 | 3.011 | 3.108 | 2.907 | 3.094 | 1,397,700 | +0.12(+4.20%) |
Jul 08, 2021 | 2.900 | 3.073 | 2.831 | 2.969 | 2,224,446 | -0.05(-1.61%) |
Jul 07, 2021 | 3.149 | 3.184 | 2.879 | 3.018 | 5,279,438 | -0.13(-4.18%) |
Jul 06, 2021 | 3.205 | 3.225 | 3.080 | 3.149 | 2,689,178 | -0.06(-1.94%) |
Jul 02, 2021 | 3.461 | 3.461 | 3.160 | 3.212 | 4,493,814 | -0.26(-7.39%) |
Jul 01, 2021 | 3.613 | 3.668 | 3.433 | 3.468 | 1,529,092 | -0.14(-3.84%) |
Jun 30, 2021 | 3.523 | 3.668 | 3.475 | 3.606 | 1,389,930 | +0.09(+2.56%) |
Jun 29, 2021 | 3.516 | 3.662 | 3.495 | 3.516 | 900,314 | +0.01(+0.20%) |
Jun 28, 2021 | 3.662 | 3.675 | 3.433 | 3.509 | 2,042,668 | -0.15(-3.98%) |
Jun 25, 2021 | 3.828 | 3.831 | 3.655 | 3.655 | 1,329,077 | -0.09(-2.40%) |
Jun 24, 2021 | 3.703 | 3.779 | 3.648 | 3.745 | 1,308,832 | +0.06(+1.69%) |
Jun 23, 2021 | 3.703 | 3.793 | 3.648 | 3.682 | 1,381,251 | +0.03(+0.95%) |
Jun 22, 2021 | 3.558 | 3.655 | 3.502 | 3.648 | 888,338 | +0.06(+1.54%) |
Jun 21, 2021 | 3.509 | 3.682 | 3.502 | 3.592 | 1,436,156 | +0.12(+3.39%) |
Jun 18, 2021 | 3.447 | 3.620 | 3.430 | 3.475 | 1,551,439 | -0.08(-2.14%) |
Jun 17, 2021 | 3.703 | 3.821 | 3.468 | 3.551 | 1,607,590 | -0.15(-4.11%) |
Jun 16, 2021 | 3.696 | 3.765 | 3.537 | 3.703 | 1,805,355 | +0.01(+0.38%) |
Jun 15, 2021 | 3.530 | 3.696 | 3.343 | 3.689 | 2,613,214 | +0.19(+5.34%) |
Jun 14, 2021 | 3.765 | 3.876 | 3.440 | 3.502 | 3,116,107 | -0.25(-6.64%) |
Jun 11, 2021 | 3.578 | 3.786 | 3.578 | 3.752 | 2,613,730 | +0.17(+4.84%) |
Jun 10, 2021 | 3.495 | 3.665 | 3.482 | 3.578 | 2,779,994 | +0.12(+3.40%) |
Jun 09, 2021 | 3.336 | 3.502 | 3.329 | 3.461 | 1,497,117 | +0.12(+3.73%) |
Jun 08, 2021 | 3.426 | 3.426 | 3.274 | 3.336 | 1,039,892 | -0.02(-0.62%) |
Jun 07, 2021 | 3.281 | 3.433 | 3.253 | 3.357 | 1,313,352 | +0.07(+2.11%) |
Jun 04, 2021 | 3.288 | 3.321 | 3.153 | 3.288 | 1,517,605 | +0.07(+2.15%) |
Jun 03, 2021 | 3.378 | 3.392 | 3.191 | 3.219 | 2,123,547 | -0.11(-3.33%) |
Jun 02, 2021 | 3.267 | 3.593 | 3.115 | 3.329 | 8,440,836 | +0.06(+1.91%) |
Jun 01, 2021 | 3.239 | 3.302 | 3.018 | 3.267 | 3,198,103 | +0.17(+5.59%) |
May 28, 2021 | 3.108 | 3.246 | 3.066 | 3.094 | 1,168,722 | +0.03(+1.13%) |
May 27, 2021 | 3.066 | 3.108 | 2.997 | 3.059 | 830,853 | +0.01(+0.23%) |
May 26, 2021 | 2.990 | 3.101 | 2.976 | 3.052 | 1,481,101 | +0.10(+3.52%) |
May 25, 2021 | 3.302 | 3.302 | 2.942 | 2.949 | 2,654,239 | -0.38(-11.43%) |
May 24, 2021 | 3.046 | 3.426 | 3.039 | 3.329 | 4,142,734 | +0.29(+9.57%) |
May 21, 2021 | 2.872 | 3.046 | 2.845 | 3.039 | 2,460,753 | +0.22(+7.86%) |
May 20, 2021 | 3.087 | 3.106 | 2.779 | 2.817 | 3,021,717 | -0.26(-8.54%) |
May 19, 2021 | 2.803 | 3.101 | 2.782 | 3.080 | 2,180,436 | +0.21(+7.23%) |
May 18, 2021 | 2.762 | 3.011 | 2.762 | 2.872 | 2,783,569 | +0.19(+7.24%) |
May 17, 2021 | 2.589 | 2.748 | 2.519 | 2.679 | 1,529,463 | +0.09(+3.48%) |
May 14, 2021 | 2.637 | 2.686 | 2.575 | 2.589 | 1,378,002 | -0.02(-0.80%) |
May 13, 2021 | 2.665 | 2.748 | 2.603 | 2.609 | 1,428,402 | -0.07(-2.58%) |
May 12, 2021 | 2.810 | 2.866 | 2.628 | 2.679 | 2,085,769 | -0.17(-6.07%) |
May 11, 2021 | 2.658 | 2.872 | 2.603 | 2.852 | 2,255,579 | +0.05(+1.73%) |
May 10, 2021 | 2.824 | 2.956 | 2.741 | 2.803 | 2,175,482 | +0.05(+1.76%) |
May 07, 2021 | 2.596 | 2.949 | 2.596 | 2.755 | 4,057,285 | +0.18(+6.99%) |
May 06, 2021 | 2.582 | 2.679 | 2.457 | 2.575 | 2,515,339 | -0.06(-2.11%) |
May 05, 2021 | 2.741 | 2.803 | 2.609 | 2.630 | 2,110,067 | -0.09(-3.31%) |
May 04, 2021 | 2.831 | 2.859 | 2.596 | 2.720 | 2,179,807 | -0.01(-0.51%) |