Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.003 | 6.082 | 6.035 | 75,480,936 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.229 | 6.355 | 5.958 | 6.048 | 115,201,784 | -0.18(-2.90%) |
Jan 27, 2022 | 6.306 | 6.324 | 6.102 | 6.229 | 103,364,160 | +0.08(+1.25%) |
Jan 26, 2022 | 6.071 | 6.261 | 6.048 | 6.152 | 139,201,840 | +0.20(+3.42%) |
Jan 25, 2022 | 5.682 | 5.998 | 5.628 | 5.949 | 108,621,744 | +0.24(+4.11%) |
Jan 24, 2022 | 5.659 | 5.718 | 5.469 | 5.714 | 101,504,368 | -0.01(-0.24%) |
Jan 21, 2022 | 5.732 | 5.827 | 5.709 | 5.727 | 67,153,048 | +0.01(+0.16%) |
Jan 20, 2022 | 5.777 | 5.845 | 5.705 | 5.718 | 83,555,776 | +0.02(+0.32%) |
Jan 19, 2022 | 5.723 | 5.820 | 5.682 | 5.700 | 74,867,248 | +0.07(+1.20%) |
Jan 18, 2022 | 5.682 | 5.718 | 5.488 | 5.632 | 90,878,896 | -0.07(-1.19%) |
Jan 14, 2022 | 5.700 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.492 | 5.668 | 5.488 | 5.560 | 118,744,496 | +0.13(+2.33%) |
Jan 12, 2022 | 5.298 | 5.456 | 5.289 | 5.433 | 108,773,024 | +0.20(+3.80%) |
Jan 11, 2022 | 4.936 | 5.237 | 4.923 | 5.234 | 94,206,696 | +0.34(+6.93%) |
Jan 10, 2022 | 4.941 | 4.963 | 4.843 | 4.895 | 67,104,864 | -0.08(-1.63%) |
Jan 07, 2022 | 4.900 | 4.993 | 4.891 | 4.977 | 49,755,892 | +0.08(+1.66%) |
Jan 06, 2022 | 4.963 | 5.006 | 4.868 | 4.895 | 56,350,796 | +0.05(+0.93%) |
Jan 05, 2022 | 5.072 | 5.103 | 4.846 | 4.850 | 75,053,984 | -0.25(-4.88%) |
Jan 04, 2022 | 5.004 | 5.149 | 4.997 | 5.099 | 54,883,420 | +0.06(+1.17%) |
Jan 03, 2022 | 4.981 | 5.072 | 4.958 | 5.040 | 45,716,632 | +0.08(+1.55%) |
Dec 31, 2021 | 4.999 | 5.008 | 4.954 | 4.963 | 23,815,898 | -0.00(-0.09%) |
Dec 30, 2021 | 4.986 | 5.053 | 4.968 | 4.968 | 42,731,384 | +0.04(+0.83%) |
Dec 29, 2021 | 4.963 | 5.013 | 4.895 | 4.927 | 45,203,576 | -0.09(-1.80%) |
Dec 28, 2021 | 4.999 | 5.045 | 4.981 | 5.017 | 34,949,004 | +0.01(+0.18%) |
Dec 27, 2021 | 4.882 | 5.022 | 4.837 | 5.008 | 47,849,248 | +0.13(+2.69%) |
Dec 23, 2021 | 4.846 | 4.904 | 4.791 | 4.877 | 45,141,720 | +0.04(+0.84%) |
Dec 22, 2021 | 4.764 | 4.859 | 4.746 | 4.837 | 40,105,784 | +0.06(+1.23%) |
Dec 21, 2021 | 4.846 | 4.868 | 4.769 | 4.778 | 52,104,916 | -0.00(-0.09%) |
Dec 20, 2021 | 4.710 | 4.810 | 4.697 | 4.782 | 65,280,496 | -0.09(-1.95%) |
Dec 17, 2021 | 4.936 | 4.963 | 4.864 | 4.877 | 45,340,976 | -0.14(-2.88%) |
Dec 16, 2021 | 5.013 | 5.094 | 4.986 | 5.022 | 61,474,208 | +0.11(+2.21%) |
Dec 15, 2021 | 4.886 | 4.932 | 4.819 | 4.913 | 48,264,996 | -0.01(-0.18%) |
Dec 14, 2021 | 5.036 | 5.092 | 4.913 | 4.923 | 46,476,896 | -0.07(-1.45%) |
Dec 13, 2021 | 5.094 | 5.110 | 4.963 | 4.995 | 46,452,560 | -0.10(-1.95%) |
Dec 10, 2021 | 5.076 | 5.110 | 5.040 | 5.094 | 30,098,314 | +0.03(+0.62%) |
Dec 09, 2021 | 4.995 | 5.072 | 4.979 | 5.063 | 41,038,748 | -0.05(-0.97%) |
Dec 08, 2021 | 5.112 | 5.167 | 5.083 | 5.112 | 78,413,328 | +0.07(+1.43%) |
Dec 07, 2021 | 4.918 | 5.049 | 4.889 | 5.040 | 80,286,896 | +0.18(+3.72%) |
Dec 06, 2021 | 4.819 | 4.895 | 4.778 | 4.859 | 72,591,528 | +0.05(+1.13%) |
Dec 03, 2021 | 4.787 | 4.832 | 4.692 | 4.805 | 100,660,368 | +0.07(+1.53%) |
Dec 02, 2021 | 4.348 | 4.746 | 4.330 | 4.733 | 117,299,760 | +0.44(+10.16%) |
Dec 01, 2021 | 4.442 | 4.498 | 4.292 | 4.296 | 92,864,016 | -0.01(-0.28%) |
Nov 30, 2021 | 4.320 | 4.377 | 4.213 | 4.308 | 85,056,848 | -0.06(-1.30%) |
Nov 29, 2021 | 4.324 | 4.393 | 4.217 | 4.365 | 78,936,976 | +0.14(+3.25%) |
Nov 26, 2021 | 4.280 | 4.280 | 4.139 | 4.228 | 74,886,400 | -0.00(-0.10%) |
Nov 24, 2021 | 4.127 | 4.240 | 4.110 | 4.232 | 51,397,884 | +0.08(+1.85%) |
Nov 23, 2021 | 4.018 | 4.177 | 4.001 | 4.155 | 65,940,356 | +0.21(+5.32%) |
Nov 22, 2021 | 4.018 | 4.094 | 3.941 | 3.945 | 62,727,264 | +0.01(+0.31%) |
Nov 19, 2021 | 3.973 | 3.989 | 3.904 | 3.933 | 48,142,332 | -0.06(-1.42%) |
Nov 18, 2021 | 4.018 | 4.040 | 3.989 | 3.989 | 55,663,996 | -0.06(-1.59%) |
Nov 17, 2021 | 4.143 | 4.175 | 4.030 | 4.054 | 48,602,708 | -0.10(-2.43%) |
Nov 16, 2021 | 4.131 | 4.179 | 4.064 | 4.155 | 50,899,124 | -0.02(-0.39%) |
Nov 15, 2021 | 4.139 | 4.207 | 4.087 | 4.171 | 36,946,980 | +0.04(+0.98%) |
Nov 12, 2021 | 4.058 | 4.131 | 3.999 | 4.131 | 50,031,648 | +0.05(+1.29%) |
Nov 11, 2021 | 4.082 | 4.137 | 4.064 | 4.078 | 47,574,104 | -0.02(-0.39%) |
Nov 10, 2021 | 4.102 | 4.094 | 66,673,812 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.066 | 4.102 | 4.026 | 4.070 | 65,611,860 | +0.10(+2.44%) |
Nov 08, 2021 | 3.933 | 4.026 | 3.933 | 3.973 | 62,580,876 | +0.05(+1.23%) |
Nov 05, 2021 | 3.937 | 3.983 | 3.876 | 3.925 | 62,559,824 | +0.08(+1.99%) |
Nov 04, 2021 | 3.985 | 3.997 | 3.826 | 3.848 | 100,992,920 | -0.15(-3.74%) |
Nov 03, 2021 | 4.014 | 4.090 | 3.965 | 3.997 | 88,939,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.082 | 4.098 | 4.011 | 4.066 | 43,076,560 | -0.05(-1.27%) |
Nov 01, 2021 | 4.034 | 4.155 | 4.001 | 4.118 | 99,191,560 | +0.15(+3.87%) |
Oct 29, 2021 | 4.171 | 4.211 | 3.939 | 3.965 | 145,459,024 | -0.30(-7.01%) |
Oct 28, 2021 | 4.195 | 4.280 | 4.183 | 4.264 | 78,044,320 | +0.03(+0.67%) |
Oct 27, 2021 | 4.280 | 4.304 | 4.215 | 4.236 | 65,289,572 | -0.02(-0.47%) |
Oct 26, 2021 | 4.268 | 4.256 | 72,792,880 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.143 | 4.337 | 4.143 | 4.324 | 123,605,184 | +0.31(+7.64%) |
Oct 22, 2021 | 3.961 | 4.058 | 3.779 | 4.018 | 218,593,504 | -0.04(-0.99%) |
Oct 21, 2021 | 4.175 | 4.195 | 3.973 | 4.058 | 105,264,512 | -0.25(-5.90%) |
Oct 20, 2021 | 4.203 | 4.351 | 4.179 | 4.312 | 69,583,016 | +0.14(+3.29%) |
Oct 19, 2021 | 4.357 | 4.369 | 4.143 | 4.175 | 127,291,672 | -0.25(-5.66%) |
Oct 18, 2021 | 4.405 | 4.462 | 4.371 | 4.425 | 48,003,484 | -0.05(-1.17%) |
Oct 15, 2021 | 4.437 | 4.502 | 4.413 | 4.478 | 41,592,404 | +0.06(+1.46%) |
Oct 14, 2021 | 4.510 | 4.518 | 4.397 | 4.413 | 60,355,112 | -0.05(-1.09%) |
Oct 13, 2021 | 4.345 | 4.470 | 4.328 | 4.462 | 56,612,508 | +0.13(+3.08%) |
Oct 12, 2021 | 4.357 | 4.407 | 4.270 | 4.328 | 36,781,816 | +0.00(+0.00%) |
Oct 11, 2021 | 4.442 | 4.470 | 4.328 | 4.328 | 65,332,668 | -0.04(-0.92%) |
Oct 08, 2021 | 4.369 | 4.442 | 4.328 | 4.369 | 54,738,116 | +0.07(+1.69%) |
Oct 07, 2021 | 4.300 | 4.335 | 4.213 | 4.296 | 44,465,960 | -0.02(-0.37%) |
Oct 06, 2021 | 4.312 | 4.349 | 4.246 | 4.312 | 54,491,456 | -0.12(-2.64%) |
Oct 05, 2021 | 4.433 | 4.474 | 4.383 | 4.429 | 75,728,976 | +0.06(+1.48%) |
Oct 04, 2021 | 4.316 | 4.393 | 4.296 | 4.365 | 74,982,232 | +0.03(+0.65%) |
Oct 01, 2021 | 4.211 | 4.343 | 4.211 | 4.337 | 56,099,928 | +0.16(+3.87%) |
Sep 30, 2021 | 4.199 | 4.240 | 4.140 | 4.175 | 50,465,272 | -0.02(-0.39%) |
Sep 29, 2021 | 4.159 | 4.256 | 4.094 | 4.191 | 55,171,360 | +0.05(+1.27%) |
Sep 28, 2021 | 4.268 | 4.324 | 4.102 | 4.139 | 86,978,000 | -0.08(-1.91%) |
Sep 27, 2021 | 4.223 | 4.286 | 4.110 | 4.219 | 98,080,184 | +0.06(+1.46%) |
Sep 24, 2021 | 4.123 | 4.222 | 4.114 | 4.159 | 43,457,664 | -0.04(-0.87%) |
Sep 23, 2021 | 4.074 | 4.203 | 4.054 | 4.195 | 49,651,476 | +0.17(+4.11%) |
Sep 22, 2021 | 4.014 | 4.110 | 4.001 | 4.030 | 62,234,976 | +0.11(+2.78%) |
Sep 21, 2021 | 3.904 | 3.957 | 3.820 | 3.921 | 59,397,080 | +0.08(+2.00%) |
Sep 20, 2021 | 3.804 | 3.852 | 3.715 | 3.844 | 87,585,784 | -0.08(-1.96%) |
Sep 17, 2021 | 4.034 | 4.054 | 3.917 | 3.921 | 82,883,728 | -0.19(-4.62%) |
Sep 16, 2021 | 4.131 | 4.135 | 4.026 | 4.110 | 48,223,684 | -0.04(-0.97%) |
Sep 15, 2021 | 4.123 | 4.205 | 4.098 | 4.151 | 50,121,028 | +0.04(+0.98%) |
Sep 14, 2021 | 4.147 | 4.171 | 4.066 | 4.110 | 50,473,792 | -0.05(-1.26%) |
Sep 13, 2021 | 4.102 | 4.199 | 4.070 | 4.163 | 53,589,744 | +0.15(+3.72%) |
Sep 10, 2021 | 4.098 | 4.143 | 4.005 | 4.014 | 61,271,676 | -0.01(-0.30%) |
Sep 09, 2021 | 3.961 | 4.114 | 3.828 | 4.026 | 158,130,432 | +0.09(+2.26%) |
Sep 08, 2021 | 4.187 | 4.234 | 3.921 | 3.937 | 116,122,088 | -0.32(-7.58%) |
Sep 07, 2021 | 4.211 | 4.377 | 4.219 | 4.260 | 51,718,376 | +0.04(+0.96%) |
Sep 03, 2021 | 4.292 | 4.296 | 4.207 | 4.219 | 46,496,388 | -0.06(-1.42%) |
Sep 02, 2021 | 4.300 | 4.444 | 4.260 | 4.280 | 67,398,944 | -0.07(-1.58%) |
Sep 01, 2021 | 4.308 | 4.401 | 4.278 | 4.349 | 64,489,636 | -0.03(-0.65%) |
Aug 31, 2021 | 4.466 | 4.486 | 4.335 | 4.377 | 75,076,296 | -0.08(-1.72%) |
Aug 30, 2021 | 4.518 | 4.546 | 4.442 | 4.454 | 72,875,032 | -0.07(-1.61%) |
Aug 27, 2021 | 4.381 | 4.530 | 4.381 | 4.526 | 76,010,872 | +0.18(+4.09%) |
Aug 26, 2021 | 4.401 | 4.425 | 4.337 | 4.349 | 44,615,056 | -0.05(-1.10%) |
Aug 25, 2021 | 4.349 | 4.413 | 4.310 | 4.397 | 36,498,704 | +0.04(+0.83%) |
Aug 24, 2021 | 4.260 | 4.365 | 4.248 | 4.361 | 35,897,804 | +0.15(+3.65%) |
Aug 23, 2021 | 4.135 | 4.223 | 4.123 | 4.207 | 73,634,208 | +0.13(+3.17%) |
Aug 20, 2021 | 3.965 | 4.086 | 3.941 | 4.078 | 68,520,336 | +0.00(+0.10%) |
Aug 19, 2021 | 4.046 | 4.109 | 4.001 | 4.074 | 52,188,720 | -0.06(-1.46%) |
Aug 18, 2021 | 4.232 | 4.264 | 4.135 | 4.135 | 50,296,136 | -0.13(-3.03%) |
Aug 17, 2021 | 4.240 | 4.385 | 4.181 | 4.264 | 66,843,156 | +0.01(+0.22%) |
Aug 16, 2021 | 4.285 | 4.298 | 4.213 | 4.255 | 61,632,596 | -0.07(-1.68%) |
Aug 13, 2021 | 4.281 | 4.381 | 4.262 | 4.327 | 48,851,036 | +0.03(+0.71%) |
Aug 12, 2021 | 4.289 | 4.346 | 4.247 | 4.297 | 58,935,304 | -0.01(-0.18%) |
Aug 11, 2021 | 4.216 | 4.329 | 4.197 | 4.304 | 54,073,832 | +0.06(+1.35%) |
Aug 10, 2021 | 4.239 | 4.327 | 4.216 | 4.247 | 82,227,952 | +0.03(+0.72%) |
Aug 09, 2021 | 4.197 | 4.224 | 4.094 | 4.216 | 71,123,696 | -0.05(-1.16%) |
Aug 06, 2021 | 4.285 | 4.293 | 4.201 | 4.266 | 95,614,688 | -0.03(-0.80%) |
Aug 05, 2021 | 4.308 | 4.461 | 4.243 | 4.300 | 200,525,952 | +0.36(+9.21%) |
Aug 04, 2021 | 4.026 | 4.033 | 3.860 | 3.938 | 85,445,072 | -0.14(-3.46%) |
Aug 03, 2021 | 3.930 | 4.091 | 3.873 | 4.079 | 77,985,088 | +0.02(+0.47%) |
Aug 02, 2021 | 4.125 | 4.203 | 4.045 | 4.060 | 57,330,256 | -0.01(-0.28%) |
Jul 30, 2021 | 4.209 | 4.245 | 4.049 | 4.071 | 64,679,104 | -0.19(-4.56%) |
Jul 29, 2021 | 4.239 | 4.304 | 4.209 | 4.266 | 43,538,896 | +0.04(+0.99%) |
Jul 28, 2021 | 4.148 | 4.237 | 4.102 | 4.224 | 56,568,296 | +0.09(+2.22%) |
Jul 27, 2021 | 4.100 | 4.146 | 4.060 | 4.132 | 45,800,092 | -0.01(-0.28%) |
Jul 26, 2021 | 4.026 | 4.148 | 4.026 | 4.144 | 44,758,700 | +0.12(+3.04%) |
Jul 23, 2021 | 4.102 | 4.117 | 4.003 | 4.022 | 36,891,264 | -0.05(-1.13%) |
Jul 22, 2021 | 4.075 | 4.106 | 4.018 | 4.068 | 39,724,236 | -0.02(-0.37%) |
Jul 21, 2021 | 3.999 | 4.112 | 3.987 | 4.083 | 56,660,020 | +0.09(+2.29%) |
Jul 20, 2021 | 3.846 | 4.036 | 3.806 | 3.991 | 66,632,880 | +0.10(+2.65%) |
Jul 19, 2021 | 3.953 | 3.978 | 3.854 | 3.888 | 79,123,736 | -0.19(-4.59%) |
Jul 16, 2021 | 4.186 | 4.190 | 4.022 | 4.075 | 54,669,492 | -0.06(-1.38%) |
Jul 15, 2021 | 4.213 | 4.266 | 4.113 | 4.132 | 58,443,664 | -0.13(-3.04%) |
Jul 14, 2021 | 4.316 | 4.346 | 4.239 | 4.262 | 62,879,292 | +0.04(+0.99%) |
Jul 13, 2021 | 4.178 | 4.237 | 4.144 | 4.220 | 42,406,280 | +0.01(+0.27%) |
Jul 12, 2021 | 4.121 | 4.216 | 4.083 | 4.209 | 47,905,920 | +0.05(+1.29%) |
Jul 09, 2021 | 4.148 | 4.186 | 4.098 | 4.155 | 39,559,484 | +0.04(+1.02%) |
Jul 08, 2021 | 4.102 | 4.159 | 4.041 | 4.113 | 66,196,576 | -0.09(-2.18%) |
Jul 07, 2021 | 4.213 | 4.228 | 4.110 | 4.205 | 93,548,056 | -0.01(-0.27%) |
Jul 06, 2021 | 4.365 | 4.396 | 4.209 | 4.216 | 97,418,584 | -0.33(-7.30%) |
Jul 02, 2021 | 4.526 | 4.567 | 4.434 | 4.548 | 50,703,908 | +0.05(+1.10%) |
Jul 01, 2021 | 4.724 | 4.724 | 4.487 | 4.499 | 99,350,384 | -0.17(-3.60%) |
Jun 30, 2021 | 4.514 | 4.686 | 4.503 | 4.667 | 123,574,160 | +0.06(+1.41%) |
Jun 29, 2021 | 4.537 | 4.602 | 4.463 | 4.602 | 86,308,264 | +0.07(+1.52%) |
Jun 28, 2021 | 4.552 | 4.564 | 4.478 | 4.533 | 75,566,264 | -0.03(-0.59%) |
Jun 25, 2021 | 4.636 | 4.674 | 4.522 | 4.560 | 116,565,432 | -0.08(-1.73%) |
Jun 24, 2021 | 4.575 | 4.674 | 4.545 | 4.640 | 83,855,808 | +0.09(+2.01%) |
Jun 23, 2021 | 4.533 | 4.617 | 4.487 | 4.548 | 84,046,096 | +0.04(+0.85%) |
Jun 22, 2021 | 4.445 | 4.548 | 4.388 | 4.510 | 82,477,216 | +0.05(+1.11%) |
Jun 21, 2021 | 4.407 | 4.480 | 4.365 | 4.461 | 60,841,648 | +0.12(+2.81%) |
Jun 18, 2021 | 4.339 | 4.354 | 4.274 | 4.339 | 94,103,792 | -0.02(-0.35%) |
Jun 17, 2021 | 4.491 | 4.513 | 4.312 | 4.354 | 92,092,288 | -0.15(-3.31%) |
Jun 16, 2021 | 4.484 | 4.518 | 4.381 | 4.503 | 83,858,456 | +0.04(+0.85%) |
Jun 15, 2021 | 4.411 | 4.480 | 4.358 | 4.464 | 53,264,912 | +0.07(+1.56%) |
Jun 14, 2021 | 4.480 | 4.525 | 4.373 | 4.396 | 71,325,536 | +0.02(+0.52%) |
Jun 11, 2021 | 4.449 | 4.457 | 4.339 | 4.373 | 98,381,336 | -0.08(-1.80%) |
Jun 10, 2021 | 4.495 | 4.533 | 4.420 | 4.453 | 92,786,840 | -0.02(-0.34%) |
Jun 09, 2021 | 4.476 | 4.529 | 4.419 | 4.468 | 190,766,688 | -0.02(-0.34%) |
Jun 08, 2021 | 4.319 | 4.487 | 4.281 | 4.484 | 230,144,448 | +0.12(+2.80%) |
Jun 07, 2021 | 4.331 | 4.425 | 4.289 | 4.361 | 163,991,152 | -0.06(-1.38%) |
Jun 04, 2021 | 4.331 | 4.434 | 4.304 | 4.422 | 150,059,264 | +0.12(+2.75%) |
Jun 03, 2021 | 4.274 | 4.333 | 4.228 | 4.304 | 162,188,672 | -0.01(-0.18%) |
Jun 02, 2021 | 4.014 | 4.319 | 4.010 | 4.312 | 288,848,544 | +0.26(+6.30%) |
Jun 01, 2021 | 4.022 | 4.062 | 3.942 | 4.056 | 164,744,128 | +0.16(+4.11%) |
May 28, 2021 | 3.759 | 3.905 | 3.736 | 3.896 | 141,559,600 | +0.24(+6.58%) |
May 27, 2021 | 3.659 | 3.678 | 3.614 | 3.656 | 60,108,632 | +0.01(+0.31%) |
May 26, 2021 | 3.579 | 3.648 | 3.564 | 3.644 | 68,540,776 | +0.06(+1.70%) |
May 25, 2021 | 3.686 | 3.690 | 3.579 | 3.583 | 63,702,200 | -0.07(-1.98%) |
May 24, 2021 | 3.633 | 3.680 | 3.606 | 3.656 | 54,300,688 | +0.06(+1.70%) |
May 21, 2021 | 3.633 | 3.669 | 3.591 | 3.594 | 70,333,968 | -0.03(-0.74%) |
May 20, 2021 | 3.659 | 3.665 | 3.591 | 3.621 | 86,255,640 | -0.03(-0.73%) |
May 19, 2021 | 3.652 | 3.690 | 3.598 | 3.648 | 71,566,960 | -0.06(-1.65%) |
May 18, 2021 | 3.743 | 3.762 | 3.675 | 3.709 | 68,500,256 | -0.03(-0.92%) |
May 17, 2021 | 3.678 | 3.755 | 3.667 | 3.743 | 68,438,776 | +0.05(+1.34%) |
May 14, 2021 | 3.633 | 3.713 | 3.615 | 3.694 | 105,099,296 | +0.18(+4.99%) |
May 13, 2021 | 3.499 | 3.530 | 3.416 | 3.518 | 86,969,024 | +0.04(+1.10%) |
May 12, 2021 | 3.594 | 3.614 | 3.480 | 3.480 | 112,037,496 | -0.09(-2.46%) |
May 11, 2021 | 3.453 | 3.587 | 3.446 | 3.568 | 99,718,832 | +0.05(+1.41%) |
May 10, 2021 | 3.518 | 3.564 | 3.495 | 3.518 | 99,966,184 | +0.06(+1.65%) |
May 07, 2021 | 3.354 | 3.472 | 3.335 | 3.461 | 81,651,000 | +0.12(+3.54%) |
May 06, 2021 | 3.331 | 3.350 | 3.306 | 3.343 | 88,027,912 | +0.03(+0.92%) |
May 05, 2021 | 3.301 | 3.331 | 3.213 | 3.312 | 73,897,608 | +0.16(+5.21%) |
May 04, 2021 | 3.236 | 3.240 | 3.148 | 3.148 | 58,459,928 | -0.09(-2.71%) |
May 03, 2021 | 3.240 | 3.266 | 3.201 | 3.236 | 98,737,648 | +0.00(+0.00%) |
Apr 30, 2021 | 3.255 | 3.304 | 3.228 | 3.236 | 77,785,832 | -0.03(-0.93%) |
Apr 29, 2021 | 3.369 | 3.373 | 3.232 | 3.266 | 78,751,960 | -0.09(-2.73%) |
Apr 28, 2021 | 3.243 | 3.358 | 3.240 | 3.358 | 80,952,648 | +0.19(+5.90%) |
Apr 27, 2021 | 3.278 | 3.304 | 3.152 | 3.171 | 66,884,896 | -0.09(-2.69%) |
Apr 26, 2021 | 3.247 | 3.292 | 3.228 | 3.259 | 49,333,088 | +0.04(+1.18%) |
Apr 23, 2021 | 3.247 | 3.259 | 3.177 | 3.221 | 71,306,960 | -0.02(-0.59%) |
Apr 22, 2021 | 3.236 | 3.255 | 3.198 | 3.240 | 81,926,824 | +0.06(+1.92%) |
Apr 21, 2021 | 3.137 | 3.186 | 3.125 | 3.179 | 42,265,244 | +0.00(+0.00%) |
Apr 20, 2021 | 3.255 | 3.270 | 3.159 | 3.179 | 86,896,352 | -0.08(-2.46%) |
Apr 19, 2021 | 3.068 | 3.331 | 3.060 | 3.259 | 150,266,240 | +0.16(+5.17%) |
Apr 16, 2021 | 3.045 | 3.114 | 3.018 | 3.098 | 80,717,864 | +0.01(+0.25%) |
Apr 15, 2021 | 3.163 | 3.182 | 3.087 | 3.091 | 58,026,828 | -0.04(-1.18%) |
Apr 14, 2021 | 3.036 | 3.157 | 3.032 | 3.128 | 93,986,528 | +0.08(+2.66%) |
Apr 13, 2021 | 3.028 | 3.087 | 3.014 | 3.047 | 87,959,728 | +0.00(+0.00%) |
Apr 12, 2021 | 3.113 | 3.132 | 3.030 | 3.047 | 72,081,176 | -0.01(-0.24%) |
Apr 09, 2021 | 3.032 | 3.058 | 3.025 | 3.054 | 127,326,432 | -0.03(-0.96%) |
Apr 08, 2021 | 3.098 | 3.113 | 3.039 | 3.084 | 82,455,912 | -0.02(-0.59%) |
Apr 07, 2021 | 3.117 | 3.143 | 3.076 | 3.102 | 73,692,880 | +0.00(+0.12%) |
Apr 06, 2021 | 3.106 | 3.141 | 3.080 | 3.098 | 58,410,936 | +0.01(+0.36%) |
Apr 05, 2021 | 3.095 | 3.106 | 3.047 | 3.087 | 52,446,456 | +0.04(+1.33%) |
Apr 01, 2021 | 3.102 | 3.128 | 3.028 | 3.047 | 85,249,544 | -0.08(-2.48%) |
Mar 31, 2021 | 3.036 | 3.143 | 3.028 | 3.124 | 75,230,360 | +0.12(+4.05%) |
Mar 30, 2021 | 3.003 | 3.039 | 2.984 | 3.003 | 59,485,976 | +0.00(+0.00%) |
Mar 29, 2021 | 2.940 | 3.014 | 2.933 | 3.003 | 70,839,664 | +0.01(+0.49%) |
Mar 26, 2021 | 3.010 | 3.069 | 2.933 | 2.988 | 84,542,192 | +0.00(+0.00%) |
Mar 25, 2021 | 2.885 | 2.992 | 2.852 | 2.988 | 84,356,112 | +0.04(+1.25%) |
Mar 24, 2021 | 3.025 | 3.091 | 2.940 | 2.951 | 79,241,064 | -0.05(-1.72%) |
Mar 23, 2021 | 3.043 | 3.113 | 2.995 | 3.003 | 81,584,784 | -0.08(-2.63%) |
Mar 22, 2021 | 3.073 | 3.109 | 3.021 | 3.084 | 63,806,376 | -0.04(-1.41%) |
Mar 19, 2021 | 3.050 | 3.172 | 3.012 | 3.128 | 80,465,552 | +0.10(+3.16%) |
Mar 18, 2021 | 3.062 | 3.128 | 2.999 | 3.032 | 96,499,088 | -0.07(-2.37%) |
Mar 17, 2021 | 2.955 | 3.120 | 2.944 | 3.106 | 86,278,032 | +0.12(+3.95%) |
Mar 16, 2021 | 3.047 | 3.050 | 2.973 | 2.988 | 68,622,096 | -0.03(-0.98%) |
Mar 15, 2021 | 2.995 | 3.021 | 2.947 | 3.017 | 62,764,272 | +0.03(+0.86%) |
Mar 12, 2021 | 3.010 | 3.021 | 2.958 | 2.992 | 70,545,248 | -0.05(-1.58%) |
Mar 11, 2021 | 2.984 | 3.073 | 2.936 | 3.039 | 140,296,992 | +0.15(+5.23%) |
Mar 10, 2021 | 2.785 | 2.896 | 2.759 | 2.888 | 142,307,792 | +0.21(+7.84%) |
Mar 09, 2021 | 2.667 | 2.774 | 2.601 | 2.678 | 156,983,408 | +0.02(+0.83%) |
Mar 08, 2021 | 2.804 | 2.829 | 2.638 | 2.656 | 165,411,904 | -0.20(-7.09%) |
Mar 05, 2021 | 2.929 | 2.929 | 2.807 | 2.859 | 159,137,744 | +0.05(+1.70%) |
Mar 04, 2021 | 2.863 | 2.922 | 2.774 | 2.811 | 203,595,168 | +0.07(+2.69%) |
Mar 03, 2021 | 2.719 | 2.782 | 2.638 | 2.737 | 292,584,992 | -0.11(-4.01%) |
Mar 02, 2021 | 2.770 | 2.885 | 2.756 | 2.852 | 236,054,432 | -0.03(-0.90%) |
Mar 01, 2021 | 2.929 | 3.028 | 2.874 | 2.877 | 161,411,632 | -0.04(-1.51%) |
Feb 26, 2021 | 3.065 | 3.065 | 2.892 | 2.922 | 164,573,728 | -0.13(-4.11%) |
Feb 25, 2021 | 3.290 | 3.334 | 3.021 | 3.047 | 172,011,536 | -0.17(-5.16%) |
Feb 24, 2021 | 3.183 | 3.257 | 3.154 | 3.213 | 172,185,952 | +0.09(+2.95%) |
Feb 23, 2021 | 3.113 | 3.205 | 3.028 | 3.120 | 329,720,512 | +0.20(+6.68%) |
Feb 22, 2021 | 2.903 | 2.984 | 2.863 | 2.925 | 563,048,512 | -0.78(-21.00%) |
Feb 19, 2021 | 3.817 | 3.832 | 3.658 | 3.703 | 203,043,536 | -0.28(-7.12%) |
Feb 18, 2021 | 4.078 | 4.086 | 3.953 | 3.986 | 77,200,272 | -0.04(-0.92%) |
Feb 17, 2021 | 3.942 | 4.045 | 3.861 | 4.023 | 67,889,824 | +0.08(+2.06%) |
Feb 16, 2021 | 3.942 | 4.008 | 3.913 | 3.942 | 52,229,964 | +0.06(+1.42%) |
Feb 12, 2021 | 3.820 | 3.920 | 3.817 | 3.887 | 48,340,456 | +0.01(+0.19%) |
Feb 11, 2021 | 3.909 | 3.931 | 3.843 | 3.879 | 55,082,608 | +0.04(+1.06%) |
Feb 10, 2021 | 3.758 | 3.879 | 3.732 | 3.839 | 60,578,732 | +0.05(+1.36%) |
Feb 09, 2021 | 3.832 | 3.850 | 3.743 | 3.787 | 115,471,240 | -0.12(-3.11%) |
Feb 08, 2021 | 4.008 | 4.067 | 3.857 | 3.909 | 147,473,808 | -0.17(-4.16%) |
Feb 05, 2021 | 4.163 | 4.228 | 3.983 | 4.078 | 88,731,752 | +0.08(+1.93%) |
Feb 04, 2021 | 3.975 | 4.016 | 3.916 | 4.001 | 39,376,932 | -0.03(-0.82%) |
Feb 03, 2021 | 4.023 | 4.071 | 3.979 | 4.034 | 52,271,544 | +0.04(+1.11%) |
Feb 02, 2021 | 4.053 | 4.108 | 3.942 | 3.990 | 87,907,360 | +0.20(+5.35%) |