Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.017 | 5.044 | 4.947 | 4.986 | 11,219,334 | +0.03(+0.63%) |
Mar 30, 2022 | 4.869 | 4.970 | 4.850 | 4.955 | 14,854,910 | +0.09(+1.91%) |
Mar 29, 2022 | 4.916 | 4.955 | 4.803 | 4.862 | 13,942,952 | -0.08(-1.57%) |
Mar 28, 2022 | 5.001 | 5.001 | 4.877 | 4.939 | 14,143,142 | -0.03(-0.62%) |
Mar 25, 2022 | 4.970 | 5.059 | 4.912 | 4.970 | 27,427,456 | +0.04(+0.79%) |
Mar 24, 2022 | 4.753 | 4.970 | 4.730 | 4.931 | 21,864,862 | +0.16(+3.41%) |
Mar 23, 2022 | 4.753 | 4.874 | 4.753 | 4.769 | 10,656,835 | +0.08(+1.65%) |
Mar 22, 2022 | 4.745 | 4.751 | 4.637 | 4.691 | 13,448,946 | -0.03(-0.66%) |
Mar 21, 2022 | 4.745 | 4.815 | 4.691 | 4.722 | 14,871,393 | +0.09(+2.01%) |
Mar 18, 2022 | 4.489 | 4.637 | 4.466 | 4.629 | 17,600,268 | +0.11(+2.40%) |
Mar 17, 2022 | 4.412 | 4.544 | 4.362 | 4.520 | 11,963,515 | +0.26(+6.19%) |
Mar 16, 2022 | 4.272 | 4.358 | 4.134 | 4.257 | 12,835,317 | +0.09(+2.23%) |
Mar 15, 2022 | 4.249 | 4.268 | 4.141 | 4.164 | 17,138,458 | -0.18(-4.11%) |
Mar 14, 2022 | 4.567 | 4.582 | 4.319 | 4.342 | 18,568,340 | -0.23(-5.08%) |
Mar 11, 2022 | 4.629 | 4.683 | 4.567 | 4.575 | 19,862,510 | -0.06(-1.34%) |
Mar 10, 2022 | 4.404 | 4.652 | 4.396 | 4.637 | 15,863,098 | +0.21(+4.73%) |
Mar 09, 2022 | 4.288 | 4.439 | 4.268 | 4.427 | 13,374,811 | +0.17(+4.01%) |
Mar 08, 2022 | 4.412 | 4.427 | 4.214 | 4.257 | 19,067,186 | -0.07(-1.62%) |
Mar 07, 2022 | 4.473 | 4.539 | 4.312 | 4.327 | 22,081,008 | -0.12(-2.77%) |
Mar 04, 2022 | 4.296 | 4.458 | 4.270 | 4.450 | 25,234,762 | +0.12(+2.85%) |
Mar 03, 2022 | 4.327 | 4.366 | 4.266 | 4.327 | 24,695,726 | +0.23(+5.64%) |
Mar 02, 2022 | 3.873 | 4.112 | 3.834 | 4.096 | 21,663,114 | +0.28(+7.47%) |
Mar 01, 2022 | 3.757 | 3.888 | 3.757 | 3.811 | 14,000,066 | +0.06(+1.64%) |
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,551 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,792,584 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.653 | 3.499 | 3.626 | 23,321,758 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.834 | 3.719 | 3.773 | 14,527,724 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.911 | 3.804 | 3.865 | 13,381,744 | +0.03(+0.80%) |
Feb 18, 2022 | 3.834 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.857 | 3.865 | 14,750,332 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.192 | 4.073 | 4.127 | 8,714,682 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.138 | 4.035 | 4.112 | 8,644,563 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,574,457 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,530,946 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,097,006 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,076,146 | +0.04(+0.91%) |
Feb 08, 2022 | 4.165 | 4.227 | 4.142 | 4.219 | 9,226,903 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,485 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.165 | 4.081 | 4.150 | 7,587,713 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.142 | 7,654,420 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,474 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,621 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,795 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,737 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,659 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.911 | 3.950 | 15,131,304 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.780 | 3.873 | 14,434,870 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.911 | 3.727 | 3.896 | 20,174,288 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,133,228 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.011 | 4.019 | 10,798,872 | -0.07(-1.70%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.088 | 12,973,903 | +0.17(+4.32%) |
Jan 18, 2022 | 3.934 | 3.958 | 3.842 | 3.919 | 13,434,852 | -0.02(-0.39%) |
Jan 14, 2022 | 3.934 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,141,041 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,942,144 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,903 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,769 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.757 | 3.638 | 3.750 | 8,793,957 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,431 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,801,126 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.780 | 3.688 | 3.742 | 8,907,368 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,534 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.703 | 3.788 | 6,063,410 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.807 | 3.738 | 3.765 | 5,702,329 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.703 | 3.642 | 3.665 | 6,518,554 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.703 | 7,051,657 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,327 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,562 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.626 | 3.711 | 6,737,802 | +0.02(+0.42%) |
Dec 21, 2021 | 3.680 | 3.734 | 3.657 | 3.696 | 11,336,573 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,365,139 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,874 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,970 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.780 | 3.919 | 11,700,266 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,767 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.065 | 3.927 | 3.958 | 11,299,919 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.988 | 4.019 | 7,893,508 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,708 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,567,076 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.988 | 3.904 | 3.942 | 9,250,178 | +0.12(+3.02%) |
Dec 06, 2021 | 3.834 | 3.881 | 3.800 | 3.827 | 9,347,185 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,991 | +0.03(+0.83%) |
Dec 02, 2021 | 3.626 | 3.742 | 3.626 | 3.719 | 9,446,262 | +0.22(+6.15%) |
Dec 01, 2021 | 3.619 | 3.692 | 3.496 | 3.503 | 9,546,330 | +0.02(+0.66%) |
Nov 30, 2021 | 3.565 | 3.615 | 3.419 | 3.480 | 12,153,538 | -0.03(-0.88%) |
Nov 29, 2021 | 3.573 | 3.573 | 3.499 | 3.511 | 7,626,416 | +0.01(+0.22%) |
Nov 26, 2021 | 3.480 | 3.508 | 3.419 | 3.503 | 6,709,769 | -0.05(-1.30%) |
Nov 24, 2021 | 3.457 | 3.561 | 3.449 | 3.549 | 8,124,734 | +0.06(+1.77%) |
Nov 23, 2021 | 3.542 | 3.569 | 3.438 | 3.488 | 10,297,846 | +0.02(+0.67%) |
Nov 22, 2021 | 3.434 | 3.519 | 3.415 | 3.465 | 11,716,716 | +0.09(+2.74%) |
Nov 19, 2021 | 3.380 | 3.426 | 3.361 | 3.372 | 9,082,005 | +0.04(+1.15%) |
Nov 18, 2021 | 3.434 | 3.349 | 3.334 | 3.334 | 8,854,974 | -0.17(-4.84%) |
Nov 17, 2021 | 3.565 | 3.588 | 3.472 | 3.503 | 8,202,892 | -0.04(-1.09%) |
Nov 16, 2021 | 3.549 | 3.565 | 3.488 | 3.542 | 8,802,559 | -0.01(-0.22%) |
Nov 15, 2021 | 3.580 | 3.596 | 3.503 | 3.549 | 3,697,517 | -0.02(-0.43%) |
Nov 12, 2021 | 3.503 | 3.634 | 3.496 | 3.565 | 16,132,889 | +0.02(+0.43%) |
Nov 11, 2021 | 3.488 | 3.588 | 3.480 | 3.549 | 11,893,759 | +0.25(+7.71%) |
Nov 10, 2021 | 3.318 | 3.295 | 6,179,031 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.342 | 3.384 | 3.282 | 3.349 | 12,319,741 | +0.07(+2.11%) |
Nov 08, 2021 | 3.234 | 3.334 | 3.224 | 3.280 | 14,519,792 | +0.10(+3.00%) |
Nov 05, 2021 | 3.242 | 3.256 | 3.163 | 3.185 | 11,999,980 | -0.05(-1.56%) |
Nov 04, 2021 | 3.292 | 3.318 | 3.206 | 3.235 | 11,243,278 | -0.05(-1.53%) |
Nov 03, 2021 | 3.278 | 3.346 | 3.242 | 3.285 | 16,183,728 | +0.01(+0.44%) |
Nov 02, 2021 | 3.292 | 3.307 | 3.243 | 3.271 | 8,158,435 | -0.09(-2.57%) |
Nov 01, 2021 | 3.343 | 3.321 | 3.292 | 3.357 | 8,164,094 | -0.04(-1.27%) |
Oct 29, 2021 | 3.415 | 3.472 | 3.375 | 3.400 | 11,541,127 | -0.06(-1.66%) |
Oct 28, 2021 | 3.494 | 3.530 | 3.443 | 3.458 | 7,834,537 | -0.05(-1.43%) |
Oct 27, 2021 | 3.645 | 3.652 | 3.479 | 3.508 | 22,226,592 | -0.09(-2.40%) |
Oct 26, 2021 | 3.594 | 3.601 | 3.594 | 12,577,534 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.422 | 3.619 | 3.415 | 3.594 | 10,101,618 | +0.23(+6.84%) |
Oct 22, 2021 | 3.350 | 3.400 | 3.249 | 3.364 | 16,237,081 | +0.01(+0.43%) |
Oct 21, 2021 | 3.422 | 3.425 | 3.231 | 3.350 | 12,090,874 | -0.17(-4.70%) |
Oct 20, 2021 | 3.494 | 3.576 | 3.479 | 3.515 | 9,810,128 | -0.03(-0.81%) |
Oct 19, 2021 | 3.659 | 3.659 | 3.504 | 3.544 | 12,666,254 | -0.12(-3.14%) |
Oct 18, 2021 | 3.573 | 3.666 | 3.530 | 3.659 | 8,623,806 | -0.02(-0.59%) |
Oct 15, 2021 | 3.637 | 3.714 | 3.630 | 3.681 | 9,854,515 | +0.04(+0.99%) |
Oct 14, 2021 | 3.601 | 3.681 | 3.569 | 3.645 | 12,858,199 | +0.06(+1.81%) |
Oct 13, 2021 | 3.458 | 3.612 | 3.458 | 3.580 | 9,900,148 | +0.09(+2.47%) |
Oct 12, 2021 | 3.522 | 3.566 | 3.486 | 3.494 | 3,607,582 | -0.01(-0.21%) |
Oct 11, 2021 | 3.594 | 3.623 | 3.494 | 3.501 | 9,466,594 | -0.02(-0.61%) |
Oct 08, 2021 | 3.580 | 3.605 | 3.515 | 3.522 | 5,680,087 | +0.04(+1.03%) |
Oct 07, 2021 | 3.415 | 3.548 | 3.407 | 3.486 | 15,178,265 | +0.05(+1.46%) |
Oct 06, 2021 | 3.458 | 3.508 | 3.353 | 3.436 | 14,796,041 | -0.08(-2.25%) |
Oct 05, 2021 | 3.594 | 3.616 | 3.512 | 3.515 | 11,196,924 | -0.05(-1.41%) |
Oct 04, 2021 | 3.609 | 3.688 | 3.555 | 3.566 | 12,401,744 | -0.12(-3.13%) |
Oct 01, 2021 | 3.609 | 3.709 | 3.573 | 3.681 | 19,919,214 | +0.14(+4.07%) |
Sep 30, 2021 | 3.537 | 3.677 | 3.522 | 3.537 | 17,568,518 | +0.12(+3.36%) |
Sep 29, 2021 | 3.465 | 3.465 | 3.364 | 3.422 | 23,225,352 | +0.06(+1.69%) |
Sep 28, 2021 | 3.464 | 3.471 | 3.347 | 3.365 | 26,607,758 | -0.15(-4.23%) |
Sep 27, 2021 | 3.485 | 3.563 | 3.443 | 3.514 | 27,655,146 | +0.01(+0.40%) |
Sep 24, 2021 | 3.464 | 3.542 | 3.450 | 3.500 | 17,857,296 | -0.07(-1.98%) |
Sep 23, 2021 | 3.337 | 3.613 | 3.330 | 3.570 | 28,067,342 | +0.21(+6.11%) |
Sep 22, 2021 | 3.407 | 3.475 | 3.358 | 3.365 | 19,785,556 | +0.16(+5.09%) |
Sep 21, 2021 | 3.202 | 3.216 | 3.099 | 3.202 | 13,961,932 | +0.00(+0.00%) |
Sep 20, 2021 | 3.174 | 3.206 | 3.075 | 3.202 | 18,917,046 | -0.08(-2.38%) |
Sep 17, 2021 | 3.407 | 3.425 | 3.273 | 3.280 | 18,549,628 | -0.23(-6.46%) |
Sep 16, 2021 | 3.606 | 3.620 | 3.485 | 3.507 | 12,627,228 | -0.16(-4.26%) |
Sep 15, 2021 | 3.663 | 3.705 | 3.634 | 3.663 | 16,090,889 | -0.04(-0.96%) |
Sep 14, 2021 | 3.740 | 3.740 | 3.655 | 3.698 | 9,465,163 | -0.01(-0.38%) |
Sep 13, 2021 | 3.776 | 3.783 | 3.677 | 3.712 | 12,874,766 | +0.08(+2.14%) |
Sep 10, 2021 | 3.748 | 3.794 | 3.634 | 3.634 | 6,449,896 | -0.06(-1.54%) |
Sep 09, 2021 | 3.648 | 3.740 | 3.585 | 3.691 | 16,017,318 | +0.13(+3.78%) |
Sep 08, 2021 | 3.776 | 3.779 | 3.549 | 3.556 | 21,760,934 | -0.22(-5.82%) |
Sep 07, 2021 | 3.755 | 3.825 | 3.719 | 3.776 | 6,683,363 | +0.09(+2.30%) |
Sep 03, 2021 | 3.776 | 3.794 | 3.691 | 3.691 | 9,801,522 | -0.03(-0.76%) |
Sep 02, 2021 | 3.811 | 3.854 | 3.698 | 3.719 | 19,777,738 | -0.11(-2.78%) |
Sep 01, 2021 | 3.733 | 3.875 | 3.723 | 3.825 | 7,047,694 | -0.01(-0.37%) |
Aug 31, 2021 | 3.889 | 3.889 | 3.818 | 3.840 | 9,754,040 | -0.04(-0.91%) |
Aug 30, 2021 | 3.910 | 3.932 | 3.843 | 3.875 | 10,598,206 | -0.06(-1.44%) |
Aug 27, 2021 | 3.861 | 3.935 | 3.833 | 3.932 | 7,182,006 | +0.13(+3.35%) |
Aug 26, 2021 | 3.840 | 3.875 | 3.776 | 3.804 | 7,702,721 | -0.11(-2.89%) |
Aug 25, 2021 | 3.882 | 3.925 | 3.840 | 3.918 | 7,608,933 | +0.06(+1.47%) |
Aug 24, 2021 | 3.811 | 3.896 | 3.783 | 3.861 | 11,876,641 | +0.21(+5.83%) |
Aug 23, 2021 | 3.648 | 3.698 | 3.616 | 3.648 | 7,170,566 | +0.04(+1.18%) |
Aug 20, 2021 | 3.585 | 3.645 | 3.542 | 3.606 | 7,133,215 | -0.01(-0.20%) |
Aug 19, 2021 | 3.634 | 3.655 | 3.578 | 3.613 | 11,392,289 | -0.16(-4.32%) |
Aug 18, 2021 | 3.804 | 3.868 | 3.769 | 3.776 | 18,243,626 | -0.09(-2.38%) |
Aug 17, 2021 | 3.953 | 3.971 | 3.822 | 3.868 | 8,414,032 | -0.10(-2.62%) |
Aug 16, 2021 | 4.055 | 4.055 | 3.941 | 3.972 | 9,613,187 | -0.17(-4.03%) |
Aug 13, 2021 | 4.167 | 4.174 | 4.090 | 4.139 | 8,269,330 | -0.03(-0.83%) |
Aug 12, 2021 | 4.229 | 4.264 | 4.163 | 4.174 | 20,851,242 | -0.08(-1.96%) |
Aug 11, 2021 | 4.257 | 4.271 | 4.146 | 4.257 | 16,598,846 | +0.03(+0.82%) |
Aug 10, 2021 | 4.111 | 4.250 | 4.090 | 4.222 | 12,623,913 | +0.13(+3.06%) |
Aug 09, 2021 | 4.055 | 4.118 | 4.007 | 4.097 | 7,977,427 | -0.03(-0.67%) |
Aug 06, 2021 | 4.146 | 4.153 | 4.055 | 4.125 | 9,287,423 | +0.03(+0.85%) |
Aug 05, 2021 | 4.181 | 4.201 | 4.024 | 4.090 | 14,823,793 | -0.10(-2.33%) |
Aug 04, 2021 | 4.222 | 4.268 | 4.083 | 4.188 | 11,783,987 | +0.02(+0.50%) |
Aug 03, 2021 | 4.083 | 4.198 | 3.989 | 4.167 | 12,729,004 | +0.05(+1.18%) |
Aug 02, 2021 | 4.188 | 4.215 | 4.097 | 4.118 | 9,680,509 | -0.01(-0.17%) |
Jul 30, 2021 | 4.208 | 4.271 | 4.097 | 4.125 | 9,973,602 | -0.14(-3.26%) |
Jul 29, 2021 | 4.208 | 4.271 | 4.188 | 4.264 | 13,216,707 | +0.13(+3.03%) |
Jul 28, 2021 | 4.132 | 4.167 | 4.062 | 4.139 | 6,392,131 | +0.03(+0.85%) |
Jul 27, 2021 | 4.181 | 4.184 | 4.035 | 4.104 | 12,181,542 | -0.13(-2.96%) |
Jul 26, 2021 | 4.111 | 4.243 | 4.104 | 4.229 | 13,443,441 | +0.17(+4.11%) |
Jul 23, 2021 | 4.090 | 4.132 | 4.055 | 4.062 | 12,754,934 | +0.01(+0.34%) |
Jul 22, 2021 | 4.028 | 4.076 | 3.965 | 4.048 | 11,810,295 | +0.00(+0.00%) |
Jul 21, 2021 | 3.909 | 4.062 | 3.895 | 4.048 | 11,867,880 | +0.15(+3.93%) |
Jul 20, 2021 | 3.833 | 3.930 | 3.777 | 3.895 | 11,317,215 | +0.02(+0.54%) |
Jul 19, 2021 | 3.791 | 3.881 | 3.763 | 3.875 | 13,420,804 | -0.10(-2.62%) |
Jul 16, 2021 | 4.048 | 4.066 | 3.934 | 3.979 | 13,800,185 | -0.06(-1.55%) |
Jul 15, 2021 | 4.090 | 4.160 | 3.986 | 4.041 | 13,753,140 | -0.03(-0.85%) |
Jul 14, 2021 | 4.167 | 4.243 | 4.038 | 4.076 | 18,633,170 | +0.02(+0.51%) |
Jul 13, 2021 | 4.104 | 4.111 | 4.035 | 4.055 | 14,542,934 | +0.00(+0.00%) |
Jul 12, 2021 | 3.923 | 4.073 | 3.902 | 4.055 | 11,108,494 | +0.08(+2.10%) |
Jul 09, 2021 | 3.902 | 4.000 | 3.868 | 3.972 | 11,398,684 | +0.15(+3.82%) |
Jul 08, 2021 | 3.847 | 3.877 | 3.758 | 3.826 | 11,581,717 | -0.15(-3.68%) |
Jul 07, 2021 | 3.972 | 4.035 | 3.917 | 3.972 | 9,590,646 | +0.05(+1.24%) |
Jul 06, 2021 | 3.944 | 3.996 | 3.888 | 3.923 | 17,149,526 | -0.13(-3.09%) |
Jul 02, 2021 | 4.021 | 4.097 | 3.979 | 4.048 | 10,693,936 | +0.09(+2.28%) |
Jul 01, 2021 | 4.146 | 4.153 | 3.937 | 3.958 | 16,195,896 | -0.15(-3.56%) |
Jun 30, 2021 | 4.188 | 4.188 | 4.069 | 4.104 | 28,806,952 | -0.13(-2.96%) |
Jun 29, 2021 | 4.327 | 4.334 | 4.167 | 4.229 | 51,659,920 | -0.06(-1.30%) |
Jun 28, 2021 | 4.334 | 4.341 | 4.208 | 4.285 | 19,506,220 | -0.01(-0.16%) |
Jun 25, 2021 | 4.375 | 4.410 | 4.292 | 4.292 | 16,952,064 | -0.03(-0.80%) |
Jun 24, 2021 | 4.229 | 4.396 | 4.188 | 4.327 | 18,872,990 | +0.17(+4.19%) |
Jun 23, 2021 | 4.167 | 4.215 | 4.132 | 4.153 | 13,399,702 | +0.01(+0.17%) |
Jun 22, 2021 | 4.104 | 4.181 | 4.069 | 4.146 | 21,121,398 | +0.02(+0.51%) |
Jun 21, 2021 | 3.972 | 4.163 | 3.972 | 4.125 | 16,638,759 | +0.13(+3.13%) |
Jun 18, 2021 | 4.041 | 4.076 | 3.958 | 4.000 | 20,991,944 | +0.03(+0.70%) |
Jun 17, 2021 | 4.125 | 4.125 | 3.951 | 3.972 | 39,369,828 | -0.17(-4.19%) |
Jun 16, 2021 | 4.341 | 4.348 | 4.111 | 4.146 | 27,670,618 | -0.24(-5.55%) |
Jun 15, 2021 | 4.382 | 4.403 | 4.287 | 4.389 | 13,606,204 | -0.01(-0.32%) |
Jun 14, 2021 | 4.480 | 4.487 | 4.382 | 4.403 | 10,620,748 | -0.07(-1.56%) |
Jun 11, 2021 | 4.473 | 4.483 | 4.398 | 4.473 | 13,230,560 | +0.06(+1.42%) |
Jun 10, 2021 | 4.417 | 4.438 | 4.351 | 4.410 | 13,553,282 | +0.03(+0.63%) |
Jun 09, 2021 | 4.327 | 4.452 | 4.313 | 4.382 | 21,070,244 | +0.05(+1.12%) |
Jun 08, 2021 | 4.410 | 4.445 | 4.327 | 4.334 | 13,354,461 | -0.06(-1.27%) |
Jun 07, 2021 | 4.410 | 4.438 | 4.351 | 4.389 | 12,955,624 | -0.10(-2.32%) |
Jun 04, 2021 | 4.577 | 4.584 | 4.459 | 4.494 | 17,472,424 | +0.01(+0.16%) |
Jun 03, 2021 | 4.521 | 4.528 | 4.431 | 4.487 | 7,847,672 | -0.10(-2.12%) |
Jun 02, 2021 | 4.549 | 4.654 | 4.535 | 4.584 | 17,038,984 | -0.02(-0.45%) |
Jun 01, 2021 | 4.515 | 4.619 | 4.480 | 4.605 | 18,661,718 | +0.26(+5.92%) |
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,090,562 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,905,668 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,041,148 | +0.04(+0.99%) |
May 25, 2021 | 4.368 | 4.375 | 4.184 | 4.208 | 23,769,904 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,506,892 | -0.12(-2.69%) |
May 21, 2021 | 4.528 | 4.577 | 4.375 | 4.403 | 23,514,690 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,933,692 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,881,556 | -0.08(-1.62%) |
May 18, 2021 | 4.695 | 4.782 | 4.654 | 4.737 | 31,095,266 | +0.08(+1.79%) |
May 17, 2021 | 4.535 | 4.688 | 4.525 | 4.654 | 25,057,160 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,332,548 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.593 | 4.621 | 44,565,652 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.758 | 39,043,212 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.997 | 4.676 | 4.992 | 50,932,300 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.758 | 4.772 | 36,794,152 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.758 | 30,528,834 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,071,868 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,795,564 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.201 | 4.091 | 4.139 | 32,406,486 | +0.00(+0.00%) |
May 03, 2021 | 4.194 | 4.220 | 4.101 | 4.139 | 41,952,840 | -0.08(-1.95%) |
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,732,556 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,009,154 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.476 | 4.347 | 4.449 | 26,789,564 | +0.11(+2.54%) |
Apr 27, 2021 | 4.311 | 4.380 | 4.287 | 4.339 | 35,045,716 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.194 | 4.332 | 35,075,344 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.084 | 4.201 | 52,406,928 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.194 | 39,395,008 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,836 | +0.10(+2.60%) |
Apr 20, 2021 | 4.036 | 4.036 | 3.933 | 3.974 | 36,046,076 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.084 | 3.933 | 4.029 | 34,859,920 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,897,204 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,834,364 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.833 | 3.899 | 30,291,518 | +0.06(+1.61%) |
Apr 13, 2021 | 3.699 | 3.885 | 3.686 | 3.837 | 41,861,004 | +0.12(+3.14%) |
Apr 12, 2021 | 3.809 | 3.816 | 3.679 | 3.720 | 27,815,538 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,532,032 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,802,638 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,151,348 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,742,568 | +0.12(+3.50%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,907,252 | +0.03(+0.78%) |