Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 5.084 | 5.094 | 5.039 | 5.048 | 23,417,178 | -0.00(-0.09%) |
Dec 30, 2021 | 5.071 | 5.139 | 5.052 | 5.052 | 42,015,984 | +0.04(+0.83%) |
Dec 29, 2021 | 5.048 | 5.098 | 4.979 | 5.011 | 44,446,788 | -0.09(-1.80%) |
Dec 28, 2021 | 5.084 | 5.130 | 5.066 | 5.103 | 34,363,896 | +0.01(+0.18%) |
Dec 27, 2021 | 4.965 | 5.107 | 4.919 | 5.094 | 47,048,164 | +0.13(+2.69%) |
Dec 23, 2021 | 4.928 | 4.988 | 4.873 | 4.960 | 44,385,968 | +0.04(+0.84%) |
Dec 22, 2021 | 4.845 | 4.942 | 4.827 | 4.919 | 39,434,344 | +0.06(+1.23%) |
Dec 21, 2021 | 4.928 | 4.951 | 4.850 | 4.859 | 51,232,588 | -0.00(-0.09%) |
Dec 20, 2021 | 4.790 | 4.891 | 4.776 | 4.864 | 64,187,584 | -0.10(-1.95%) |
Dec 17, 2021 | 5.020 | 5.048 | 4.947 | 4.960 | 44,581,888 | -0.15(-2.88%) |
Dec 16, 2021 | 5.098 | 5.181 | 5.071 | 5.107 | 60,445,024 | +0.11(+2.21%) |
Dec 15, 2021 | 4.970 | 5.016 | 4.901 | 4.997 | 47,456,956 | -0.01(-0.18%) |
Dec 14, 2021 | 5.121 | 5.179 | 4.997 | 5.006 | 45,698,788 | -0.07(-1.45%) |
Dec 13, 2021 | 5.181 | 5.197 | 5.048 | 5.080 | 45,674,860 | -0.10(-1.95%) |
Dec 10, 2021 | 5.163 | 5.197 | 5.126 | 5.181 | 29,594,414 | +0.03(+0.62%) |
Dec 09, 2021 | 5.080 | 5.158 | 5.064 | 5.149 | 40,351,684 | -0.05(-0.97%) |
Dec 08, 2021 | 5.199 | 5.255 | 5.170 | 5.199 | 77,100,552 | +0.07(+1.43%) |
Dec 07, 2021 | 5.002 | 5.135 | 4.972 | 5.126 | 78,942,752 | +0.18(+3.72%) |
Dec 06, 2021 | 4.901 | 4.979 | 4.859 | 4.942 | 71,376,216 | +0.06(+1.13%) |
Dec 03, 2021 | 4.868 | 4.914 | 4.772 | 4.887 | 98,975,136 | +0.07(+1.53%) |
Dec 02, 2021 | 4.423 | 4.827 | 4.404 | 4.813 | 115,335,952 | +0.44(+10.16%) |
Dec 01, 2021 | 4.517 | 4.575 | 4.365 | 4.369 | 91,309,304 | -0.01(-0.28%) |
Nov 30, 2021 | 4.394 | 4.451 | 4.285 | 4.382 | 83,632,840 | -0.06(-1.30%) |
Nov 29, 2021 | 4.398 | 4.468 | 4.289 | 4.439 | 77,615,432 | +0.14(+3.25%) |
Nov 26, 2021 | 4.353 | 4.353 | 4.209 | 4.299 | 73,632,672 | -0.00(-0.10%) |
Nov 24, 2021 | 4.197 | 4.312 | 4.180 | 4.304 | 50,537,396 | +0.08(+1.85%) |
Nov 23, 2021 | 4.086 | 4.248 | 4.070 | 4.226 | 64,836,400 | +0.21(+5.32%) |
Nov 22, 2021 | 4.086 | 4.164 | 4.008 | 4.012 | 61,677,100 | +0.01(+0.31%) |
Nov 19, 2021 | 4.041 | 4.057 | 3.971 | 4.000 | 47,336,344 | -0.06(-1.42%) |
Nov 18, 2021 | 4.086 | 4.109 | 4.057 | 4.057 | 54,732,084 | -0.07(-1.59%) |
Nov 17, 2021 | 4.213 | 4.246 | 4.098 | 4.123 | 47,789,016 | -0.10(-2.43%) |
Nov 16, 2021 | 4.201 | 4.250 | 4.133 | 4.226 | 50,046,984 | -0.02(-0.39%) |
Nov 15, 2021 | 4.209 | 4.279 | 4.157 | 4.242 | 36,328,424 | +0.04(+0.98%) |
Nov 12, 2021 | 4.127 | 4.201 | 4.067 | 4.201 | 49,194,032 | +0.05(+1.29%) |
Nov 11, 2021 | 4.152 | 4.208 | 4.133 | 4.148 | 46,777,628 | -0.02(-0.39%) |
Nov 10, 2021 | 4.172 | 4.164 | 65,557,576 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.135 | 4.172 | 4.094 | 4.139 | 64,513,404 | +0.10(+2.44%) |
Nov 08, 2021 | 4.000 | 4.094 | 4.000 | 4.041 | 61,533,160 | +0.05(+1.23%) |
Nov 05, 2021 | 4.004 | 4.051 | 3.942 | 3.991 | 61,512,460 | +0.08(+1.99%) |
Nov 04, 2021 | 4.053 | 4.065 | 3.891 | 3.913 | 99,302,120 | -0.15(-3.74%) |
Nov 03, 2021 | 4.082 | 4.160 | 4.033 | 4.065 | 87,450,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.152 | 4.168 | 4.080 | 4.135 | 42,355,384 | -0.05(-1.27%) |
Nov 01, 2021 | 4.102 | 4.226 | 4.070 | 4.189 | 97,530,920 | +0.16(+3.87%) |
Oct 29, 2021 | 4.242 | 4.283 | 4.006 | 4.033 | 143,023,792 | -0.30(-7.01%) |
Oct 28, 2021 | 4.267 | 4.353 | 4.254 | 4.336 | 76,737,720 | +0.03(+0.67%) |
Oct 27, 2021 | 4.353 | 4.378 | 4.287 | 4.308 | 64,196,508 | -0.02(-0.47%) |
Oct 26, 2021 | 4.341 | 4.328 | 71,574,200 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.213 | 4.410 | 4.213 | 4.398 | 121,535,816 | +0.31(+7.64%) |
Oct 22, 2021 | 4.028 | 4.127 | 3.844 | 4.086 | 214,933,872 | -0.04(-1.00%) |
Oct 21, 2021 | 4.246 | 4.267 | 4.041 | 4.127 | 103,502,200 | -0.26(-5.90%) |
Oct 20, 2021 | 4.275 | 4.425 | 4.250 | 4.386 | 68,418,080 | +0.14(+3.29%) |
Oct 19, 2021 | 4.431 | 4.443 | 4.213 | 4.246 | 125,160,592 | -0.25(-5.66%) |
Oct 18, 2021 | 4.480 | 4.538 | 4.445 | 4.501 | 47,199,820 | -0.05(-1.17%) |
Oct 15, 2021 | 4.513 | 4.579 | 4.488 | 4.554 | 40,896,072 | +0.07(+1.46%) |
Oct 14, 2021 | 4.587 | 4.595 | 4.472 | 4.488 | 59,344,660 | -0.05(-1.09%) |
Oct 13, 2021 | 4.419 | 4.546 | 4.402 | 4.538 | 55,664,716 | +0.14(+3.08%) |
Oct 12, 2021 | 4.431 | 4.482 | 4.343 | 4.402 | 36,166,024 | +0.00(+0.00%) |
Oct 11, 2021 | 4.517 | 4.546 | 4.402 | 4.402 | 64,238,884 | -0.04(-0.92%) |
Oct 08, 2021 | 4.443 | 4.517 | 4.402 | 4.443 | 53,821,704 | +0.07(+1.69%) |
Oct 07, 2021 | 4.373 | 4.408 | 4.285 | 4.369 | 43,721,520 | -0.02(-0.37%) |
Oct 06, 2021 | 4.386 | 4.423 | 4.318 | 4.386 | 53,579,176 | -0.12(-2.64%) |
Oct 05, 2021 | 4.509 | 4.550 | 4.458 | 4.505 | 74,461,144 | +0.07(+1.48%) |
Oct 04, 2021 | 4.390 | 4.468 | 4.369 | 4.439 | 73,726,896 | +0.03(+0.65%) |
Oct 01, 2021 | 4.283 | 4.417 | 4.283 | 4.410 | 55,160,716 | +0.16(+3.87%) |
Sep 30, 2021 | 4.271 | 4.312 | 4.210 | 4.246 | 49,620,396 | -0.02(-0.39%) |
Sep 29, 2021 | 4.230 | 4.328 | 4.164 | 4.263 | 54,247,692 | +0.05(+1.27%) |
Sep 28, 2021 | 4.341 | 4.398 | 4.172 | 4.209 | 85,521,832 | -0.08(-1.91%) |
Sep 27, 2021 | 4.295 | 4.359 | 4.180 | 4.291 | 96,438,152 | +0.06(+1.46%) |
Sep 24, 2021 | 4.193 | 4.294 | 4.185 | 4.230 | 42,730,108 | -0.04(-0.87%) |
Sep 23, 2021 | 4.143 | 4.275 | 4.123 | 4.267 | 48,820,224 | +0.17(+4.11%) |
Sep 22, 2021 | 4.082 | 4.180 | 4.070 | 4.098 | 61,193,056 | +0.11(+2.78%) |
Sep 21, 2021 | 3.971 | 4.024 | 3.885 | 3.987 | 58,402,668 | +0.08(+2.00%) |
Sep 20, 2021 | 3.868 | 3.918 | 3.778 | 3.909 | 86,119,448 | -0.08(-1.96%) |
Sep 17, 2021 | 4.102 | 4.123 | 3.983 | 3.987 | 81,496,104 | -0.19(-4.62%) |
Sep 16, 2021 | 4.201 | 4.205 | 4.094 | 4.180 | 47,416,336 | -0.04(-0.97%) |
Sep 15, 2021 | 4.193 | 4.277 | 4.168 | 4.221 | 49,281,912 | +0.04(+0.98%) |
Sep 14, 2021 | 4.217 | 4.242 | 4.135 | 4.180 | 49,628,772 | -0.05(-1.26%) |
Sep 13, 2021 | 4.172 | 4.271 | 4.139 | 4.234 | 52,692,556 | +0.15(+3.72%) |
Sep 10, 2021 | 4.168 | 4.213 | 4.074 | 4.082 | 60,245,880 | -0.01(-0.30%) |
Sep 09, 2021 | 4.028 | 4.185 | 3.893 | 4.094 | 155,483,056 | +0.09(+2.26%) |
Sep 08, 2021 | 4.258 | 4.306 | 3.987 | 4.004 | 114,178,000 | -0.33(-7.58%) |
Sep 07, 2021 | 4.283 | 4.451 | 4.291 | 4.332 | 50,852,520 | +0.04(+0.96%) |
Sep 03, 2021 | 4.365 | 4.369 | 4.279 | 4.291 | 45,717,960 | -0.06(-1.41%) |
Sep 02, 2021 | 4.373 | 4.519 | 4.332 | 4.353 | 66,270,564 | -0.07(-1.58%) |
Sep 01, 2021 | 4.382 | 4.476 | 4.351 | 4.423 | 63,409,968 | -0.03(-0.65%) |
Aug 31, 2021 | 4.542 | 4.562 | 4.408 | 4.451 | 73,819,384 | -0.08(-1.72%) |
Aug 30, 2021 | 4.595 | 4.624 | 4.517 | 4.529 | 71,654,968 | -0.07(-1.61%) |
Aug 27, 2021 | 4.456 | 4.607 | 4.456 | 4.603 | 74,738,312 | +0.18(+4.09%) |
Aug 26, 2021 | 4.476 | 4.501 | 4.410 | 4.423 | 43,868,124 | -0.05(-1.10%) |
Aug 25, 2021 | 4.423 | 4.488 | 4.384 | 4.472 | 35,887,652 | +0.04(+0.83%) |
Aug 24, 2021 | 4.332 | 4.439 | 4.320 | 4.435 | 35,296,812 | +0.16(+3.65%) |
Aug 23, 2021 | 4.205 | 4.295 | 4.193 | 4.279 | 72,401,448 | +0.13(+3.17%) |
Aug 20, 2021 | 4.033 | 4.156 | 4.008 | 4.148 | 67,373,184 | +0.00(+0.10%) |
Aug 19, 2021 | 4.115 | 4.179 | 4.070 | 4.143 | 51,314,988 | -0.06(-1.46%) |
Aug 18, 2021 | 4.304 | 4.336 | 4.205 | 4.205 | 49,454,088 | -0.13(-3.03%) |
Aug 17, 2021 | 4.312 | 4.460 | 4.252 | 4.336 | 65,724,084 | +0.01(+0.22%) |
Aug 16, 2021 | 4.358 | 4.372 | 4.284 | 4.327 | 60,600,760 | -0.07(-1.68%) |
Aug 13, 2021 | 4.354 | 4.455 | 4.335 | 4.401 | 48,033,184 | +0.03(+0.71%) |
Aug 12, 2021 | 4.362 | 4.420 | 4.319 | 4.370 | 57,948,628 | -0.01(-0.18%) |
Aug 11, 2021 | 4.288 | 4.403 | 4.269 | 4.377 | 53,168,540 | +0.06(+1.35%) |
Aug 10, 2021 | 4.312 | 4.401 | 4.288 | 4.319 | 80,851,320 | +0.03(+0.72%) |
Aug 09, 2021 | 4.269 | 4.296 | 4.164 | 4.288 | 69,932,960 | -0.05(-1.16%) |
Aug 06, 2021 | 4.358 | 4.366 | 4.273 | 4.339 | 94,013,936 | -0.03(-0.80%) |
Aug 05, 2021 | 4.381 | 4.537 | 4.315 | 4.374 | 197,168,800 | +0.37(+9.21%) |
Aug 04, 2021 | 4.094 | 4.102 | 3.925 | 4.005 | 84,014,576 | -0.14(-3.46%) |
Aug 03, 2021 | 3.997 | 4.160 | 3.939 | 4.149 | 76,679,480 | +0.02(+0.47%) |
Aug 02, 2021 | 4.195 | 4.275 | 4.114 | 4.129 | 56,370,448 | -0.01(-0.28%) |
Jul 30, 2021 | 4.280 | 4.317 | 4.117 | 4.141 | 63,596,264 | -0.20(-4.56%) |
Jul 29, 2021 | 4.312 | 4.377 | 4.280 | 4.339 | 42,809,980 | +0.04(+0.99%) |
Jul 28, 2021 | 4.218 | 4.310 | 4.172 | 4.296 | 55,621,244 | +0.09(+2.22%) |
Jul 27, 2021 | 4.170 | 4.216 | 4.129 | 4.203 | 45,033,320 | -0.01(-0.28%) |
Jul 26, 2021 | 4.094 | 4.218 | 4.094 | 4.215 | 44,009,360 | +0.12(+3.04%) |
Jul 23, 2021 | 4.172 | 4.187 | 4.071 | 4.090 | 36,273,640 | -0.05(-1.13%) |
Jul 22, 2021 | 4.145 | 4.176 | 4.086 | 4.137 | 39,059,184 | -0.02(-0.37%) |
Jul 21, 2021 | 4.067 | 4.182 | 4.055 | 4.152 | 55,711,432 | +0.09(+2.29%) |
Jul 20, 2021 | 3.912 | 4.105 | 3.871 | 4.059 | 65,517,328 | +0.10(+2.65%) |
Jul 19, 2021 | 4.020 | 4.046 | 3.920 | 3.954 | 77,799,064 | -0.19(-4.59%) |
Jul 16, 2021 | 4.257 | 4.261 | 4.090 | 4.145 | 53,754,232 | -0.06(-1.39%) |
Jul 15, 2021 | 4.284 | 4.339 | 4.183 | 4.203 | 57,465,216 | -0.13(-3.04%) |
Jul 14, 2021 | 4.389 | 4.420 | 4.312 | 4.335 | 61,826,584 | +0.04(+0.99%) |
Jul 13, 2021 | 4.249 | 4.310 | 4.215 | 4.292 | 41,696,324 | +0.01(+0.27%) |
Jul 12, 2021 | 4.191 | 4.288 | 4.152 | 4.280 | 47,103,892 | +0.05(+1.29%) |
Jul 09, 2021 | 4.218 | 4.257 | 4.168 | 4.226 | 38,897,188 | +0.04(+1.02%) |
Jul 08, 2021 | 4.172 | 4.230 | 4.110 | 4.183 | 65,088,328 | -0.09(-2.18%) |
Jul 07, 2021 | 4.284 | 4.300 | 4.180 | 4.277 | 91,981,896 | -0.01(-0.27%) |
Jul 06, 2021 | 4.440 | 4.471 | 4.280 | 4.288 | 95,787,632 | -0.34(-7.30%) |
Jul 02, 2021 | 4.603 | 4.645 | 4.509 | 4.626 | 49,855,036 | +0.05(+1.10%) |
Jul 01, 2021 | 4.804 | 4.804 | 4.564 | 4.575 | 97,687,088 | -0.17(-3.60%) |
Jun 30, 2021 | 4.591 | 4.766 | 4.579 | 4.746 | 121,505,320 | +0.07(+1.41%) |
Jun 29, 2021 | 4.614 | 4.680 | 4.539 | 4.680 | 84,863,312 | +0.07(+1.52%) |
Jun 28, 2021 | 4.630 | 4.641 | 4.554 | 4.610 | 74,301,152 | -0.03(-0.59%) |
Jun 25, 2021 | 4.715 | 4.754 | 4.599 | 4.638 | 114,613,928 | -0.08(-1.73%) |
Jun 24, 2021 | 4.653 | 4.754 | 4.622 | 4.719 | 82,451,920 | +0.09(+2.01%) |
Jun 23, 2021 | 4.610 | 4.696 | 4.564 | 4.626 | 82,639,016 | +0.04(+0.85%) |
Jun 22, 2021 | 4.521 | 4.626 | 4.463 | 4.587 | 81,096,400 | +0.05(+1.11%) |
Jun 21, 2021 | 4.482 | 4.556 | 4.440 | 4.537 | 59,823,056 | +0.12(+2.81%) |
Jun 18, 2021 | 4.412 | 4.428 | 4.346 | 4.412 | 92,528,328 | -0.02(-0.35%) |
Jun 17, 2021 | 4.568 | 4.590 | 4.385 | 4.428 | 90,550,504 | -0.15(-3.31%) |
Jun 16, 2021 | 4.560 | 4.595 | 4.455 | 4.579 | 82,454,520 | +0.04(+0.85%) |
Jun 15, 2021 | 4.486 | 4.556 | 4.432 | 4.540 | 52,373,164 | +0.07(+1.56%) |
Jun 14, 2021 | 4.556 | 4.603 | 4.447 | 4.471 | 70,131,416 | +0.02(+0.52%) |
Jun 11, 2021 | 4.525 | 4.533 | 4.412 | 4.447 | 96,734,264 | -0.08(-1.80%) |
Jun 10, 2021 | 4.572 | 4.610 | 4.495 | 4.529 | 91,233,424 | -0.02(-0.34%) |
Jun 09, 2021 | 4.552 | 4.606 | 4.494 | 4.544 | 187,572,928 | -0.02(-0.34%) |
Jun 08, 2021 | 4.393 | 4.564 | 4.354 | 4.560 | 226,291,440 | +0.12(+2.80%) |
Jun 07, 2021 | 4.405 | 4.501 | 4.362 | 4.436 | 161,245,648 | -0.06(-1.38%) |
Jun 04, 2021 | 4.405 | 4.509 | 4.378 | 4.498 | 147,547,008 | +0.12(+2.75%) |
Jun 03, 2021 | 4.346 | 4.407 | 4.300 | 4.377 | 159,473,360 | -0.01(-0.18%) |
Jun 02, 2021 | 4.083 | 4.393 | 4.079 | 4.385 | 284,012,736 | +0.26(+6.30%) |
Jun 01, 2021 | 4.090 | 4.131 | 4.009 | 4.125 | 161,986,032 | +0.16(+4.11%) |
May 28, 2021 | 3.823 | 3.972 | 3.799 | 3.962 | 139,189,648 | +0.24(+6.58%) |
May 27, 2021 | 3.722 | 3.741 | 3.675 | 3.718 | 59,102,308 | +0.01(+0.31%) |
May 26, 2021 | 3.640 | 3.710 | 3.625 | 3.706 | 67,393,280 | +0.06(+1.70%) |
May 25, 2021 | 3.749 | 3.753 | 3.640 | 3.644 | 62,635,716 | -0.07(-1.98%) |
May 24, 2021 | 3.694 | 3.743 | 3.667 | 3.718 | 53,391,600 | +0.06(+1.70%) |
May 21, 2021 | 3.694 | 3.732 | 3.652 | 3.656 | 69,156,456 | -0.03(-0.74%) |
May 20, 2021 | 3.722 | 3.727 | 3.652 | 3.683 | 84,811,576 | -0.03(-0.73%) |
May 19, 2021 | 3.714 | 3.753 | 3.660 | 3.710 | 70,368,800 | -0.06(-1.65%) |
May 18, 2021 | 3.807 | 3.826 | 3.737 | 3.772 | 67,353,448 | -0.03(-0.92%) |
May 17, 2021 | 3.741 | 3.819 | 3.729 | 3.807 | 67,292,992 | +0.05(+1.34%) |
May 14, 2021 | 3.694 | 3.776 | 3.677 | 3.757 | 103,339,752 | +0.18(+4.99%) |
May 13, 2021 | 3.559 | 3.590 | 3.474 | 3.578 | 85,513,016 | +0.04(+1.10%) |
May 12, 2021 | 3.656 | 3.675 | 3.539 | 3.539 | 110,161,792 | -0.09(-2.46%) |
May 11, 2021 | 3.512 | 3.648 | 3.504 | 3.629 | 98,049,368 | +0.05(+1.41%) |
May 10, 2021 | 3.578 | 3.625 | 3.555 | 3.578 | 98,292,576 | +0.06(+1.65%) |
May 07, 2021 | 3.411 | 3.531 | 3.392 | 3.520 | 80,284,024 | +0.12(+3.54%) |
May 06, 2021 | 3.388 | 3.407 | 3.363 | 3.400 | 86,554,168 | +0.03(+0.92%) |
May 05, 2021 | 3.357 | 3.388 | 3.268 | 3.369 | 72,660,432 | +0.17(+5.21%) |
May 04, 2021 | 3.291 | 3.295 | 3.202 | 3.202 | 57,481,208 | -0.09(-2.71%) |
May 03, 2021 | 3.295 | 3.322 | 3.256 | 3.291 | 97,084,608 | +0.00(+0.00%) |
Apr 30, 2021 | 3.310 | 3.361 | 3.283 | 3.291 | 76,483,568 | -0.03(-0.93%) |
Apr 29, 2021 | 3.427 | 3.431 | 3.287 | 3.322 | 77,433,512 | -0.09(-2.73%) |
Apr 28, 2021 | 3.299 | 3.415 | 3.295 | 3.415 | 79,597,360 | +0.19(+5.90%) |
Apr 27, 2021 | 3.334 | 3.361 | 3.205 | 3.225 | 65,765,124 | -0.09(-2.69%) |
Apr 26, 2021 | 3.303 | 3.348 | 3.283 | 3.314 | 48,507,164 | +0.04(+1.18%) |
Apr 23, 2021 | 3.303 | 3.314 | 3.231 | 3.275 | 70,113,152 | -0.02(-0.59%) |
Apr 22, 2021 | 3.291 | 3.310 | 3.252 | 3.295 | 80,555,224 | +0.06(+1.92%) |
Apr 21, 2021 | 3.190 | 3.240 | 3.178 | 3.233 | 41,557,652 | +0.00(+0.00%) |
Apr 20, 2021 | 3.310 | 3.326 | 3.213 | 3.233 | 85,441,552 | -0.08(-2.46%) |
Apr 19, 2021 | 3.120 | 3.388 | 3.112 | 3.314 | 147,750,512 | +0.16(+5.17%) |
Apr 16, 2021 | 3.097 | 3.167 | 3.070 | 3.151 | 79,366,512 | +0.01(+0.25%) |
Apr 15, 2021 | 3.217 | 3.237 | 3.140 | 3.143 | 57,055,356 | -0.04(-1.19%) |
Apr 14, 2021 | 3.087 | 3.211 | 3.084 | 3.181 | 92,413,024 | +0.08(+2.66%) |
Apr 13, 2021 | 3.080 | 3.140 | 3.065 | 3.099 | 86,487,128 | +0.00(+0.00%) |
Apr 12, 2021 | 3.166 | 3.185 | 3.082 | 3.099 | 70,874,408 | -0.01(-0.24%) |
Apr 09, 2021 | 3.084 | 3.110 | 3.076 | 3.106 | 125,194,760 | -0.03(-0.96%) |
Apr 08, 2021 | 3.151 | 3.166 | 3.091 | 3.136 | 81,075,448 | -0.02(-0.59%) |
Apr 07, 2021 | 3.170 | 3.196 | 3.129 | 3.155 | 72,459,128 | +0.00(+0.12%) |
Apr 06, 2021 | 3.159 | 3.194 | 3.132 | 3.151 | 57,433,032 | +0.01(+0.36%) |
Apr 05, 2021 | 3.147 | 3.159 | 3.099 | 3.140 | 51,568,408 | +0.04(+1.33%) |
Apr 01, 2021 | 3.155 | 3.181 | 3.080 | 3.099 | 83,822,312 | -0.08(-2.48%) |
Mar 31, 2021 | 3.087 | 3.196 | 3.080 | 3.177 | 73,970,872 | +0.12(+4.05%) |
Mar 30, 2021 | 3.054 | 3.091 | 3.035 | 3.054 | 58,490,072 | +0.00(+0.00%) |
Mar 29, 2021 | 2.990 | 3.065 | 2.983 | 3.054 | 69,653,680 | +0.01(+0.49%) |
Mar 26, 2021 | 3.061 | 3.121 | 2.983 | 3.039 | 83,126,800 | +0.00(+0.00%) |
Mar 25, 2021 | 2.934 | 3.042 | 2.900 | 3.039 | 82,943,832 | +0.04(+1.25%) |
Mar 24, 2021 | 3.076 | 3.144 | 2.990 | 3.001 | 77,914,424 | -0.05(-1.72%) |
Mar 23, 2021 | 3.095 | 3.166 | 3.046 | 3.054 | 80,218,912 | -0.08(-2.63%) |
Mar 22, 2021 | 3.125 | 3.162 | 3.072 | 3.136 | 62,738,140 | -0.04(-1.41%) |
Mar 19, 2021 | 3.102 | 3.226 | 3.063 | 3.181 | 79,118,416 | +0.10(+3.16%) |
Mar 18, 2021 | 3.114 | 3.181 | 3.050 | 3.084 | 94,883,520 | -0.07(-2.37%) |
Mar 17, 2021 | 3.005 | 3.174 | 2.994 | 3.159 | 84,833,584 | +0.12(+3.95%) |
Mar 16, 2021 | 3.099 | 3.102 | 3.024 | 3.039 | 67,473,232 | -0.03(-0.98%) |
Mar 15, 2021 | 3.046 | 3.072 | 2.998 | 3.069 | 61,713,484 | +0.03(+0.86%) |
Mar 12, 2021 | 3.061 | 3.072 | 3.009 | 3.042 | 69,364,192 | -0.05(-1.58%) |
Mar 11, 2021 | 3.035 | 3.125 | 2.986 | 3.091 | 137,948,176 | +0.15(+5.23%) |
Mar 10, 2021 | 2.833 | 2.945 | 2.806 | 2.938 | 139,925,296 | +0.21(+7.84%) |
Mar 09, 2021 | 2.713 | 2.821 | 2.645 | 2.724 | 154,355,232 | +0.02(+0.83%) |
Mar 08, 2021 | 2.851 | 2.878 | 2.683 | 2.702 | 162,642,608 | -0.21(-7.09%) |
Mar 05, 2021 | 2.979 | 2.979 | 2.855 | 2.908 | 156,473,504 | +0.05(+1.70%) |
Mar 04, 2021 | 2.911 | 2.971 | 2.821 | 2.859 | 200,186,624 | +0.07(+2.69%) |
Mar 03, 2021 | 2.765 | 2.829 | 2.683 | 2.784 | 287,686,592 | -0.12(-4.01%) |
Mar 02, 2021 | 2.818 | 2.934 | 2.803 | 2.900 | 232,102,448 | -0.03(-0.90%) |
Mar 01, 2021 | 2.979 | 3.080 | 2.923 | 2.926 | 158,709,296 | -0.04(-1.51%) |
Feb 26, 2021 | 3.117 | 3.117 | 2.941 | 2.971 | 161,818,464 | -0.13(-4.11%) |
Feb 25, 2021 | 3.346 | 3.391 | 3.072 | 3.099 | 169,131,744 | -0.17(-5.16%) |
Feb 24, 2021 | 3.237 | 3.312 | 3.207 | 3.267 | 169,303,248 | +0.09(+2.95%) |
Feb 23, 2021 | 3.166 | 3.260 | 3.080 | 3.174 | 324,200,384 | +0.20(+6.68%) |
Feb 22, 2021 | 2.953 | 3.035 | 2.911 | 2.975 | 553,622,080 | -0.79(-20.99%) |
Feb 19, 2021 | 3.882 | 3.897 | 3.721 | 3.766 | 199,644,224 | -0.29(-7.12%) |
Feb 18, 2021 | 4.148 | 4.155 | 4.020 | 4.054 | 75,907,800 | -0.04(-0.92%) |
Feb 17, 2021 | 4.009 | 4.114 | 3.927 | 4.092 | 66,753,224 | +0.08(+2.06%) |
Feb 16, 2021 | 4.009 | 4.077 | 3.979 | 4.009 | 51,355,540 | +0.06(+1.42%) |
Feb 12, 2021 | 3.886 | 3.987 | 3.882 | 3.953 | 47,531,152 | +0.01(+0.19%) |
Feb 11, 2021 | 3.975 | 3.998 | 3.908 | 3.945 | 54,160,424 | +0.04(+1.06%) |
Feb 10, 2021 | 3.822 | 3.945 | 3.796 | 3.904 | 59,564,532 | +0.05(+1.36%) |
Feb 09, 2021 | 3.897 | 3.916 | 3.807 | 3.852 | 113,538,040 | -0.12(-3.11%) |
Feb 08, 2021 | 4.077 | 4.137 | 3.923 | 3.975 | 145,004,832 | -0.17(-4.16%) |
Feb 05, 2021 | 4.234 | 4.300 | 4.050 | 4.148 | 87,246,216 | +0.08(+1.93%) |
Feb 04, 2021 | 4.043 | 4.084 | 3.983 | 4.069 | 38,717,688 | -0.03(-0.82%) |
Feb 03, 2021 | 4.092 | 4.140 | 4.047 | 4.103 | 51,396,424 | +0.04(+1.11%) |
Feb 02, 2021 | 4.122 | 4.178 | 4.009 | 4.058 | 86,435,632 | +0.21(+5.35%) |
Feb 01, 2021 | 3.814 | 3.904 | 3.766 | 3.852 | 61,747,764 | +0.09(+2.29%) |
Jan 29, 2021 | 3.837 | 3.867 | 3.754 | 3.766 | 51,014,040 | -0.19(-4.74%) |
Jan 28, 2021 | 3.983 | 4.020 | 3.897 | 3.953 | 60,957,944 | +0.08(+2.03%) |
Jan 27, 2021 | 3.852 | 4.002 | 3.758 | 3.874 | 83,624,712 | -0.00(-0.10%) |
Jan 26, 2021 | 3.897 | 3.960 | 3.856 | 3.878 | 87,506,000 | +0.10(+2.58%) |
Jan 25, 2021 | 3.788 | 3.792 | 3.676 | 3.781 | 48,491,968 | -0.04(-0.98%) |
Jan 22, 2021 | 3.803 | 3.871 | 3.762 | 3.818 | 86,184,272 | -0.13(-3.23%) |
Jan 21, 2021 | 4.065 | 4.065 | 3.908 | 3.945 | 39,564,300 | -0.11(-2.77%) |
Jan 20, 2021 | 4.140 | 4.148 | 4.047 | 4.058 | 46,738,524 | -0.02(-0.46%) |
Jan 19, 2021 | 4.099 | 4.110 | 4.009 | 4.077 | 58,649,404 | -0.01(-0.18%) |
Jan 15, 2021 | 4.137 | 4.174 | 4.065 | 4.084 | 95,347,336 | -0.24(-5.46%) |
Jan 14, 2021 | 4.212 | 4.343 | 4.178 | 4.320 | 74,170,224 | +0.12(+2.85%) |
Jan 13, 2021 | 4.343 | 4.354 | 4.178 | 4.200 | 69,296,072 | -0.19(-4.35%) |
Jan 12, 2021 | 4.335 | 4.406 | 4.286 | 4.391 | 78,485,544 | +0.12(+2.81%) |
Jan 11, 2021 | 4.264 | 4.324 | 4.223 | 4.271 | 40,407,868 | -0.11(-2.48%) |
Jan 08, 2021 | 4.444 | 4.451 | 4.316 | 4.380 | 52,555,584 | +0.00(+0.00%) |
Jan 07, 2021 | 4.429 | 4.436 | 4.335 | 4.380 | 57,890,300 | +0.03(+0.60%) |
Jan 06, 2021 | 4.361 | 4.455 | 4.313 | 4.354 | 70,498,240 | +0.04(+0.87%) |
Jan 05, 2021 | 4.092 | 4.361 | 4.088 | 4.316 | 72,894,832 | +0.12(+2.95%) |