Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.339 | 2.361 | 2.229 | 2.229 | 11,245,467 | -0.07(-2.88%) |
Apr 28, 2022 | 2.288 | 2.302 | 2.247 | 2.295 | 6,927,082 | +0.01(+0.65%) |
Apr 27, 2022 | 2.265 | 2.302 | 2.236 | 2.280 | 9,684,021 | +0.04(+1.97%) |
Apr 26, 2022 | 2.273 | 2.284 | 2.236 | 2.236 | 9,827,131 | -0.05(-2.25%) |
Apr 25, 2022 | 2.273 | 2.300 | 2.207 | 2.288 | 11,192,371 | +0.03(+1.30%) |
Apr 22, 2022 | 2.302 | 2.317 | 2.229 | 2.258 | 19,406,252 | -0.03(-1.29%) |
Apr 21, 2022 | 2.398 | 2.402 | 2.288 | 2.288 | 7,339,733 | -0.11(-4.60%) |
Apr 20, 2022 | 2.317 | 2.398 | 2.310 | 2.398 | 9,785,631 | +0.04(+1.87%) |
Apr 19, 2022 | 2.457 | 2.464 | 2.332 | 2.354 | 9,417,361 | -0.12(-4.76%) |
Apr 18, 2022 | 2.471 | 2.494 | 2.449 | 2.471 | 6,004,299 | +0.02(+0.90%) |
Apr 14, 2022 | 2.405 | 2.464 | 2.394 | 2.449 | 12,510,577 | +0.01(+0.60%) |
Apr 13, 2022 | 2.391 | 2.457 | 2.383 | 2.435 | 7,412,519 | +0.06(+2.48%) |
Apr 12, 2022 | 2.427 | 2.464 | 2.368 | 2.376 | 13,342,527 | -0.04(-1.52%) |
Apr 11, 2022 | 2.391 | 2.420 | 2.383 | 2.413 | 10,869,541 | +0.05(+2.18%) |
Apr 08, 2022 | 2.346 | 2.383 | 2.317 | 2.361 | 7,424,032 | +0.01(+0.31%) |
Apr 07, 2022 | 2.339 | 2.381 | 2.324 | 2.354 | 8,107,626 | -0.01(-0.62%) |
Apr 06, 2022 | 2.346 | 2.383 | 2.317 | 2.368 | 9,011,609 | -0.01(-0.62%) |
Apr 05, 2022 | 2.420 | 2.442 | 2.376 | 2.383 | 9,732,086 | -0.06(-2.41%) |
Apr 04, 2022 | 2.427 | 2.442 | 2.383 | 2.442 | 6,063,850 | +0.04(+1.53%) |
Apr 01, 2022 | 2.420 | 2.435 | 2.361 | 2.405 | 13,690,660 | +0.08(+3.39%) |
Mar 31, 2022 | 2.276 | 2.352 | 2.276 | 2.326 | 7,089,937 | +0.08(+3.54%) |
Mar 30, 2022 | 2.269 | 2.318 | 2.247 | 2.247 | 4,857,602 | -0.04(-1.58%) |
Mar 29, 2022 | 2.269 | 2.283 | 2.236 | 2.283 | 9,018,367 | +0.04(+1.94%) |
Mar 28, 2022 | 2.254 | 2.269 | 2.221 | 2.240 | 7,086,059 | -0.03(-1.27%) |
Mar 25, 2022 | 2.254 | 2.283 | 2.240 | 2.269 | 6,288,531 | +0.03(+1.29%) |
Mar 24, 2022 | 2.189 | 2.240 | 2.182 | 2.240 | 7,684,555 | +0.07(+3.33%) |
Mar 23, 2022 | 2.138 | 2.189 | 2.132 | 2.167 | 7,806,329 | +0.02(+1.01%) |
Mar 22, 2022 | 2.124 | 2.146 | 2.110 | 2.146 | 5,798,242 | +0.02(+1.02%) |
Mar 21, 2022 | 2.045 | 2.124 | 2.037 | 2.124 | 7,561,105 | +0.09(+4.26%) |
Mar 18, 2022 | 1.951 | 2.045 | 1.947 | 2.037 | 8,917,071 | +0.07(+3.68%) |
Mar 17, 2022 | 1.864 | 1.965 | 1.849 | 1.965 | 9,587,089 | +0.14(+7.51%) |
Mar 16, 2022 | 1.821 | 1.853 | 1.778 | 1.828 | 8,515,805 | +0.01(+0.40%) |
Mar 15, 2022 | 1.792 | 1.842 | 1.784 | 1.821 | 6,057,474 | +0.01(+0.40%) |
Mar 14, 2022 | 1.864 | 1.864 | 1.792 | 1.813 | 6,434,707 | -0.02(-1.18%) |
Mar 11, 2022 | 1.871 | 1.878 | 1.828 | 1.835 | 5,947,814 | -0.03(-1.55%) |
Mar 10, 2022 | 1.842 | 1.878 | 1.831 | 1.864 | 6,379,648 | -0.04(-2.27%) |
Mar 09, 2022 | 1.878 | 1.918 | 1.875 | 1.907 | 8,566,180 | +0.10(+5.60%) |
Mar 08, 2022 | 1.806 | 1.830 | 1.777 | 1.806 | 9,509,240 | +0.04(+2.04%) |
Mar 07, 2022 | 1.878 | 1.886 | 1.763 | 1.770 | 9,564,663 | -0.12(-6.49%) |
Mar 04, 2022 | 1.900 | 1.907 | 1.868 | 1.893 | 7,780,534 | -0.04(-1.87%) |
Mar 03, 2022 | 1.915 | 1.965 | 1.907 | 1.929 | 11,834,599 | +0.04(+2.30%) |
Mar 02, 2022 | 1.813 | 1.893 | 1.806 | 1.886 | 8,306,894 | +0.07(+3.98%) |
Mar 01, 2022 | 1.799 | 1.855 | 1.792 | 1.813 | 7,788,582 | -0.01(-0.40%) |
Feb 28, 2022 | 1.806 | 1.849 | 1.792 | 1.821 | 6,072,325 | -0.03(-1.56%) |
Feb 25, 2022 | 1.835 | 1.849 | 1.799 | 1.849 | 7,395,038 | +0.02(+1.19%) |
Feb 24, 2022 | 1.849 | 1.857 | 1.784 | 1.828 | 9,274,039 | -0.08(-4.17%) |
Feb 23, 2022 | 1.900 | 1.936 | 1.893 | 1.907 | 6,971,433 | +0.07(+3.53%) |
Feb 22, 2022 | 1.857 | 1.871 | 1.842 | 1.842 | 7,788,742 | -0.01(-0.78%) |
Feb 18, 2022 | 1.857 | 0 | +0.02(+1.18%) | |||
Feb 17, 2022 | 1.857 | 1.857 | 1.828 | 1.835 | 5,086,012 | -0.03(-1.55%) |
Feb 16, 2022 | 1.857 | 1.889 | 1.857 | 1.864 | 4,731,739 | +0.04(+2.38%) |
Feb 15, 2022 | 1.792 | 1.835 | 1.792 | 1.821 | 5,002,725 | +0.04(+2.44%) |
Feb 14, 2022 | 1.792 | 1.813 | 1.756 | 1.777 | 8,177,741 | -0.01(-0.81%) |
Feb 11, 2022 | 1.813 | 1.842 | 1.784 | 1.792 | 7,704,616 | -0.01(-0.40%) |
Feb 10, 2022 | 1.799 | 1.835 | 1.792 | 1.799 | 6,812,329 | +0.01(+0.40%) |
Feb 09, 2022 | 1.770 | 1.813 | 1.761 | 1.792 | 7,625,387 | +0.04(+2.06%) |
Feb 08, 2022 | 1.756 | 1.774 | 1.738 | 1.756 | 5,469,205 | +0.01(+0.41%) |
Feb 07, 2022 | 1.734 | 1.766 | 1.716 | 1.748 | 9,942,408 | -0.01(-0.41%) |
Feb 04, 2022 | 1.777 | 1.784 | 1.748 | 1.756 | 6,524,263 | -0.06(-3.19%) |
Feb 03, 2022 | 1.799 | 1.821 | 1.813 | 4,273,737 | +0.00(+0.00%) | |
Feb 02, 2022 | 1.835 | 1.835 | 1.792 | 1.813 | 7,239,479 | -0.04(-2.33%) |
Feb 01, 2022 | 1.849 | 1.864 | 1.835 | 1.857 | 6,723,356 | +0.04(+1.98%) |
Jan 31, 2022 | 1.784 | 1.835 | 1.821 | 6,826,092 | +0.04(+2.44%) | |
Jan 28, 2022 | 1.784 | 1.788 | 1.748 | 1.777 | 7,580,438 | +0.01(+0.41%) |
Jan 27, 2022 | 1.770 | 1.803 | 1.763 | 1.770 | 11,416,563 | +0.03(+1.66%) |
Jan 26, 2022 | 1.748 | 1.784 | 1.734 | 1.741 | 14,252,673 | -0.01(-0.41%) |
Jan 25, 2022 | 1.712 | 1.763 | 1.698 | 1.748 | 10,655,205 | +0.04(+2.54%) |
Jan 24, 2022 | 1.741 | 1.741 | 1.683 | 1.705 | 15,683,236 | -0.05(-2.88%) |
Jan 21, 2022 | 1.748 | 1.784 | 1.741 | 1.756 | 11,226,503 | +0.00(+0.00%) |
Jan 20, 2022 | 1.763 | 1.784 | 1.748 | 1.756 | 11,312,407 | +0.01(+0.83%) |
Jan 19, 2022 | 1.719 | 1.770 | 1.719 | 1.741 | 7,763,524 | +0.07(+4.33%) |
Jan 18, 2022 | 1.691 | 1.719 | 1.669 | 1.669 | 6,948,692 | -0.03(-1.70%) |
Jan 14, 2022 | 1.698 | 0 | +0.01(+0.43%) | |||
Jan 13, 2022 | 1.698 | 1.719 | 1.680 | 1.691 | 8,769,758 | +0.01(+0.43%) |
Jan 12, 2022 | 1.669 | 1.698 | 1.662 | 1.683 | 10,162,483 | +0.03(+1.75%) |
Jan 11, 2022 | 1.582 | 1.662 | 1.575 | 1.654 | 9,059,280 | +0.09(+5.53%) |
Jan 10, 2022 | 1.582 | 1.582 | 1.553 | 1.568 | 6,978,196 | -0.02(-1.36%) |
Jan 07, 2022 | 1.586 | 1.622 | 1.564 | 1.589 | 10,978,696 | +0.03(+1.85%) |
Jan 06, 2022 | 1.604 | 1.618 | 1.561 | 1.561 | 6,475,125 | -0.04(-2.70%) |
Jan 05, 2022 | 1.669 | 1.676 | 1.597 | 1.604 | 10,202,913 | -0.06(-3.48%) |
Jan 04, 2022 | 1.654 | 1.698 | 1.647 | 1.662 | 7,145,381 | -0.02(-1.29%) |
Jan 03, 2022 | 1.705 | 1.712 | 1.655 | 1.683 | 11,995,579 | -0.07(-4.11%) |
Dec 31, 2021 | 1.748 | 1.763 | 1.727 | 1.756 | 9,187,312 | +0.03(+1.67%) |
Dec 30, 2021 | 1.712 | 1.752 | 1.705 | 1.727 | 5,766,408 | +0.03(+1.70%) |
Dec 29, 2021 | 1.734 | 1.741 | 1.691 | 1.698 | 6,426,900 | -0.04(-2.08%) |
Dec 28, 2021 | 1.719 | 1.748 | 1.705 | 1.734 | 10,489,197 | +0.02(+1.27%) |
Dec 27, 2021 | 1.698 | 1.723 | 1.680 | 1.712 | 11,131,905 | +0.01(+0.85%) |
Dec 23, 2021 | 1.669 | 1.701 | 1.662 | 1.698 | 12,506,046 | +0.01(+0.86%) |
Dec 22, 2021 | 1.654 | 1.698 | 1.647 | 1.683 | 8,963,660 | +0.09(+5.73%) |
Dec 21, 2021 | 1.572 | 1.605 | 1.566 | 1.592 | 13,048,601 | +0.02(+1.26%) |
Dec 20, 2021 | 1.605 | 1.625 | 1.572 | 1.572 | 16,281,018 | -0.08(-4.80%) |
Dec 17, 2021 | 1.612 | 1.652 | 1.602 | 1.652 | 18,346,348 | +0.04(+2.46%) |
Dec 16, 2021 | 1.599 | 1.645 | 1.592 | 1.612 | 16,529,446 | -0.01(-0.81%) |
Dec 15, 2021 | 1.599 | 1.638 | 1.589 | 1.625 | 12,794,003 | +0.01(+0.82%) |
Dec 14, 2021 | 1.645 | 1.662 | 1.612 | 1.612 | 14,413,850 | -0.01(-0.41%) |
Dec 13, 2021 | 1.632 | 1.652 | 1.609 | 1.619 | 6,614,506 | -0.01(-0.81%) |
Dec 10, 2021 | 1.632 | 1.655 | 1.622 | 1.632 | 8,079,848 | +0.01(+0.82%) |
Dec 09, 2021 | 1.645 | 1.645 | 1.601 | 1.619 | 7,343,247 | -0.03(-2.00%) |
Dec 08, 2021 | 1.632 | 1.671 | 1.632 | 1.652 | 9,851,498 | +0.04(+2.46%) |
Dec 07, 2021 | 1.572 | 1.619 | 1.564 | 1.612 | 17,945,764 | +0.04(+2.52%) |
Dec 06, 2021 | 1.592 | 1.605 | 1.566 | 1.572 | 10,143,497 | -0.03(-1.65%) |
Dec 03, 2021 | 1.566 | 1.612 | 1.566 | 1.599 | 15,959,655 | +0.05(+2.98%) |
Dec 02, 2021 | 1.553 | 1.579 | 1.536 | 1.553 | 11,496,391 | +0.08(+5.38%) |
Dec 01, 2021 | 1.533 | 1.559 | 1.473 | 1.473 | 21,221,094 | -0.05(-3.04%) |
Nov 30, 2021 | 1.566 | 1.572 | 1.503 | 1.519 | 14,377,178 | -0.05(-2.95%) |
Nov 29, 2021 | 1.559 | 1.579 | 1.539 | 1.566 | 13,090,991 | +0.01(+0.85%) |
Nov 26, 2021 | 1.546 | 1.562 | 1.536 | 1.553 | 6,608,118 | -0.01(-0.84%) |
Nov 24, 2021 | 1.579 | 1.589 | 1.553 | 1.566 | 10,495,263 | -0.03(-1.66%) |
Nov 23, 2021 | 1.553 | 1.599 | 1.519 | 1.592 | 15,320,840 | +0.03(+1.69%) |
Nov 22, 2021 | 1.586 | 1.605 | 1.559 | 1.566 | 16,314,056 | -0.02(-1.25%) |
Nov 19, 2021 | 1.605 | 1.612 | 1.579 | 1.586 | 11,177,375 | +0.03(+1.70%) |
Nov 18, 2021 | 1.579 | 1.595 | 1.553 | 1.559 | 17,556,968 | -0.02(-1.26%) |
Nov 17, 2021 | 1.592 | 1.605 | 1.556 | 1.579 | 11,975,596 | -0.04(-2.45%) |
Nov 16, 2021 | 1.632 | 1.644 | 1.612 | 1.619 | 14,559,656 | -0.05(-3.16%) |
Nov 15, 2021 | 1.665 | 1.701 | 1.645 | 1.671 | 7,260,114 | +0.02(+1.20%) |
Nov 12, 2021 | 1.652 | 1.668 | 1.625 | 1.652 | 15,390,297 | -0.03(-1.58%) |
Nov 11, 2021 | 1.652 | 1.678 | 1.638 | 1.678 | 12,588,307 | +0.07(+4.53%) |
Nov 10, 2021 | 1.658 | 1.605 | 15,278,822 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.579 | 1.625 | 1.576 | 1.586 | 14,822,685 | +0.05(+3.00%) |
Nov 08, 2021 | 1.553 | 1.569 | 1.539 | 1.539 | 9,294,030 | -0.02(-1.27%) |
Nov 05, 2021 | 1.539 | 1.569 | 1.533 | 1.559 | 9,001,743 | +0.05(+3.06%) |
Nov 04, 2021 | 1.526 | 1.539 | 1.486 | 1.513 | 12,279,186 | -0.03(-2.14%) |
Nov 03, 2021 | 1.493 | 1.559 | 1.473 | 1.546 | 15,208,124 | +0.09(+6.36%) |
Nov 02, 2021 | 1.500 | 1.500 | 1.437 | 1.453 | 6,999,820 | -0.05(-3.08%) |
Nov 01, 2021 | 1.473 | 1.519 | 1.480 | 1.500 | 13,059,784 | +0.01(+0.89%) |
Oct 29, 2021 | 1.506 | 1.513 | 1.470 | 1.486 | 14,439,947 | -0.01(-0.44%) |
Oct 28, 2021 | 1.533 | 1.552 | 1.489 | 1.493 | 12,969,330 | -0.08(-5.04%) |
Oct 27, 2021 | 1.579 | 1.599 | 1.559 | 1.572 | 9,873,930 | +0.01(+0.42%) |
Oct 26, 2021 | 1.553 | 1.566 | 10,841,588 | -0.01(-0.42%) | ||
Oct 25, 2021 | 1.559 | 1.589 | 1.539 | 1.572 | 10,188,130 | +0.04(+2.59%) |
Oct 22, 2021 | 1.546 | 1.572 | 1.467 | 1.533 | 16,945,338 | -0.04(-2.52%) |
Oct 21, 2021 | 1.704 | 1.711 | 1.549 | 1.572 | 17,569,714 | -0.17(-9.85%) |
Oct 20, 2021 | 1.731 | 1.771 | 1.731 | 1.744 | 15,892,520 | +0.04(+2.33%) |
Oct 19, 2021 | 1.764 | 1.764 | 1.698 | 1.704 | 15,042,489 | -0.09(-4.80%) |
Oct 18, 2021 | 1.764 | 1.800 | 1.741 | 1.790 | 12,401,371 | +0.01(+0.74%) |
Oct 15, 2021 | 1.804 | 1.830 | 1.771 | 1.777 | 30,018,626 | -0.02(-1.10%) |
Oct 14, 2021 | 1.777 | 1.804 | 1.764 | 1.797 | 8,404,875 | +0.02(+1.12%) |
Oct 13, 2021 | 1.738 | 1.790 | 1.728 | 1.777 | 11,362,867 | +0.02(+1.13%) |
Oct 12, 2021 | 1.731 | 1.784 | 1.731 | 1.757 | 11,716,282 | +0.03(+1.53%) |
Oct 11, 2021 | 1.665 | 1.744 | 1.665 | 1.731 | 18,549,784 | +0.07(+3.97%) |
Oct 08, 2021 | 1.638 | 1.678 | 1.632 | 1.665 | 7,020,612 | +0.05(+3.28%) |
Oct 07, 2021 | 1.632 | 1.648 | 1.576 | 1.612 | 17,214,468 | -0.02(-1.21%) |
Oct 06, 2021 | 1.632 | 1.645 | 1.592 | 1.632 | 11,146,399 | -0.03(-1.98%) |
Oct 05, 2021 | 1.671 | 1.708 | 1.632 | 1.665 | 13,915,214 | -0.01(-0.39%) |
Oct 04, 2021 | 1.685 | 1.698 | 1.658 | 1.671 | 6,701,722 | -0.04(-2.32%) |
Oct 01, 2021 | 1.678 | 1.721 | 1.668 | 1.711 | 5,308,336 | +0.05(+2.78%) |
Sep 30, 2021 | 1.698 | 1.709 | 1.658 | 1.665 | 8,487,734 | -0.03(-1.56%) |
Sep 29, 2021 | 1.698 | 1.734 | 1.685 | 1.691 | 5,829,719 | -0.01(-0.39%) |
Sep 28, 2021 | 1.731 | 1.738 | 1.691 | 1.698 | 6,690,889 | -0.04(-2.28%) |
Sep 27, 2021 | 1.724 | 1.777 | 1.711 | 1.738 | 16,084,329 | +0.01(+0.77%) |
Sep 24, 2021 | 1.711 | 1.738 | 1.691 | 1.724 | 9,270,722 | +0.00(+0.00%) |
Sep 23, 2021 | 1.738 | 1.757 | 1.718 | 1.724 | 10,018,920 | -0.01(-0.38%) |
Sep 22, 2021 | 1.724 | 1.757 | 1.718 | 1.731 | 9,962,544 | +0.01(+0.38%) |
Sep 21, 2021 | 1.685 | 1.744 | 1.671 | 1.724 | 10,570,709 | +0.06(+3.57%) |
Sep 20, 2021 | 1.671 | 1.688 | 1.648 | 1.665 | 10,001,269 | -0.02(-1.18%) |
Sep 17, 2021 | 1.678 | 1.688 | 1.658 | 1.685 | 7,608,467 | -0.01(-0.78%) |
Sep 16, 2021 | 1.685 | 1.718 | 1.678 | 1.698 | 5,399,038 | -0.01(-0.39%) |
Sep 15, 2021 | 1.691 | 1.711 | 1.678 | 1.704 | 6,024,241 | +0.01(+0.39%) |
Sep 14, 2021 | 1.711 | 1.734 | 1.691 | 1.698 | 6,933,961 | +0.00(+0.00%) |
Sep 13, 2021 | 1.671 | 1.711 | 1.662 | 1.698 | 8,922,808 | +0.05(+3.21%) |
Sep 10, 2021 | 1.671 | 1.691 | 1.645 | 1.645 | 7,379,167 | -0.02(-1.19%) |
Sep 09, 2021 | 1.612 | 1.678 | 1.605 | 1.665 | 14,258,204 | +0.05(+3.28%) |
Sep 08, 2021 | 1.658 | 1.671 | 1.609 | 1.612 | 8,980,968 | -0.07(-4.31%) |
Sep 07, 2021 | 1.711 | 1.718 | 1.685 | 1.685 | 1,481,012 | -0.02(-1.16%) |
Sep 03, 2021 | 1.744 | 1.751 | 1.691 | 1.704 | 4,687,340 | -0.01(-0.77%) |
Sep 02, 2021 | 1.711 | 1.757 | 1.704 | 1.718 | 6,162,049 | -0.04(-2.26%) |
Sep 01, 2021 | 1.711 | 1.777 | 1.704 | 1.757 | 16,602,426 | +0.07(+4.31%) |
Aug 31, 2021 | 1.665 | 1.704 | 1.648 | 1.685 | 13,621,392 | +0.02(+1.19%) |
Aug 30, 2021 | 1.652 | 1.671 | 1.632 | 1.665 | 9,048,266 | +0.01(+0.40%) |
Aug 27, 2021 | 1.605 | 1.668 | 1.586 | 1.658 | 9,656,654 | +0.05(+2.87%) |
Aug 26, 2021 | 1.632 | 1.645 | 1.609 | 1.612 | 5,363,993 | -0.03(-1.61%) |
Aug 25, 2021 | 1.599 | 1.642 | 1.586 | 1.638 | 7,437,110 | +0.02(+1.22%) |
Aug 24, 2021 | 1.519 | 1.632 | 1.513 | 1.619 | 10,081,739 | +0.11(+7.46%) |
Aug 23, 2021 | 1.506 | 1.519 | 1.480 | 1.506 | 7,548,845 | +0.01(+0.44%) |
Aug 20, 2021 | 1.453 | 1.513 | 1.427 | 1.500 | 9,183,427 | +0.05(+3.18%) |
Aug 19, 2021 | 1.427 | 1.467 | 1.408 | 1.453 | 8,784,555 | +0.03(+1.85%) |
Aug 18, 2021 | 1.414 | 1.473 | 1.410 | 1.427 | 8,752,298 | -0.01(-0.92%) |
Aug 17, 2021 | 1.427 | 1.480 | 1.410 | 1.440 | 8,452,243 | +0.05(+3.32%) |
Aug 16, 2021 | 1.427 | 1.427 | 1.381 | 1.394 | 4,774,608 | -0.03(-1.86%) |
Aug 13, 2021 | 1.407 | 1.427 | 1.381 | 1.420 | 4,713,067 | +0.03(+1.90%) |
Aug 12, 2021 | 1.414 | 1.427 | 1.394 | 1.394 | 5,416,422 | -0.04(-2.77%) |
Aug 11, 2021 | 1.440 | 1.457 | 1.420 | 1.434 | 5,084,214 | -0.01(-0.46%) |
Aug 10, 2021 | 1.447 | 1.470 | 1.434 | 1.440 | 4,270,928 | -0.01(-0.91%) |
Aug 09, 2021 | 1.460 | 1.477 | 1.417 | 1.453 | 5,815,819 | +0.00(+0.00%) |
Aug 06, 2021 | 1.453 | 1.480 | 1.440 | 1.453 | 5,635,779 | +0.01(+0.46%) |
Aug 05, 2021 | 1.493 | 1.513 | 1.434 | 1.447 | 7,398,881 | -0.03(-1.79%) |
Aug 04, 2021 | 1.493 | 1.510 | 1.447 | 1.473 | 7,614,441 | -0.02(-1.33%) |
Aug 03, 2021 | 1.467 | 1.496 | 1.434 | 1.493 | 6,889,071 | +0.01(+0.89%) |
Aug 02, 2021 | 1.506 | 1.533 | 1.480 | 1.480 | 7,701,164 | +0.00(+0.00%) |
Jul 30, 2021 | 1.533 | 1.546 | 1.480 | 1.480 | 6,400,732 | -0.05(-3.45%) |
Jul 29, 2021 | 1.572 | 1.579 | 1.526 | 1.533 | 4,653,803 | -0.03(-1.69%) |
Jul 28, 2021 | 1.533 | 1.566 | 1.523 | 1.559 | 4,139,226 | +0.03(+2.16%) |
Jul 27, 2021 | 1.519 | 1.533 | 1.503 | 1.526 | 4,284,088 | +0.00(+0.00%) |
Jul 26, 2021 | 1.506 | 1.531 | 1.500 | 1.526 | 3,196,712 | +0.02(+1.32%) |
Jul 23, 2021 | 1.533 | 1.546 | 1.500 | 1.506 | 4,585,806 | -0.02(-1.30%) |
Jul 22, 2021 | 1.533 | 1.553 | 1.519 | 1.526 | 5,526,230 | +0.01(+0.87%) |
Jul 21, 2021 | 1.500 | 1.519 | 1.486 | 1.513 | 3,674,564 | +0.01(+0.88%) |
Jul 20, 2021 | 1.453 | 1.513 | 1.447 | 1.500 | 7,595,260 | +0.05(+3.18%) |
Jul 19, 2021 | 1.486 | 1.493 | 1.447 | 1.453 | 7,575,404 | -0.06(-3.93%) |
Jul 16, 2021 | 1.533 | 1.553 | 1.500 | 1.513 | 8,265,236 | -0.01(-0.87%) |
Jul 15, 2021 | 1.546 | 1.559 | 1.506 | 1.526 | 7,751,192 | +0.00(+0.00%) |
Jul 14, 2021 | 1.533 | 1.553 | 1.516 | 1.526 | 4,874,569 | +0.04(+2.67%) |
Jul 13, 2021 | 1.506 | 1.513 | 1.480 | 1.486 | 8,966,229 | -0.03(-2.17%) |
Jul 12, 2021 | 1.470 | 1.519 | 1.463 | 1.519 | 6,508,293 | +0.06(+4.07%) |
Jul 09, 2021 | 1.460 | 1.486 | 1.447 | 1.460 | 3,846,301 | +0.02(+1.38%) |
Jul 08, 2021 | 1.467 | 1.473 | 1.434 | 1.440 | 7,107,066 | -0.06(-3.96%) |
Jul 07, 2021 | 1.486 | 1.506 | 1.470 | 1.500 | 5,877,842 | +0.01(+0.44%) |
Jul 06, 2021 | 1.526 | 1.526 | 1.486 | 1.493 | 3,885,364 | -0.06(-3.83%) |
Jul 02, 2021 | 1.559 | 1.566 | 1.529 | 1.553 | 2,962,375 | +0.03(+1.73%) |
Jul 01, 2021 | 1.586 | 1.586 | 1.521 | 1.526 | 10,123,147 | -0.05(-2.94%) |
Jun 30, 2021 | 1.586 | 1.592 | 1.553 | 1.572 | 7,974,086 | -0.03(-1.65%) |
Jun 29, 2021 | 1.638 | 1.638 | 1.599 | 1.599 | 10,038,428 | -0.06(-3.59%) |
Jun 28, 2021 | 1.645 | 1.658 | 1.635 | 1.658 | 4,500,260 | +0.02(+1.21%) |
Jun 25, 2021 | 1.685 | 1.688 | 1.625 | 1.638 | 5,700,724 | -0.04(-2.36%) |
Jun 24, 2021 | 1.671 | 1.691 | 1.658 | 1.678 | 3,327,127 | +0.02(+1.20%) |
Jun 23, 2021 | 1.665 | 1.685 | 1.652 | 1.658 | 4,274,706 | -0.01(-0.40%) |
Jun 22, 2021 | 1.671 | 1.678 | 1.638 | 1.665 | 10,100,973 | -0.02(-1.18%) |
Jun 21, 2021 | 1.658 | 1.685 | 1.647 | 1.685 | 4,100,946 | +0.01(+0.79%) |
Jun 18, 2021 | 1.724 | 1.738 | 1.665 | 1.671 | 10,383,404 | -0.04(-2.32%) |
Jun 17, 2021 | 1.744 | 1.761 | 1.704 | 1.711 | 9,817,725 | -0.01(-0.38%) |
Jun 16, 2021 | 1.738 | 1.767 | 1.711 | 1.718 | 7,281,264 | -0.03(-1.52%) |
Jun 15, 2021 | 1.744 | 1.751 | 1.698 | 1.744 | 7,392,803 | +0.01(+0.38%) |
Jun 14, 2021 | 1.738 | 1.757 | 1.724 | 1.738 | 4,519,352 | +0.03(+1.94%) |
Jun 11, 2021 | 1.757 | 1.764 | 1.691 | 1.704 | 5,711,232 | -0.07(-4.09%) |
Jun 10, 2021 | 1.777 | 1.790 | 1.744 | 1.777 | 7,659,259 | +0.03(+1.51%) |
Jun 09, 2021 | 1.784 | 1.797 | 1.751 | 1.751 | 5,025,010 | -0.03(-1.85%) |
Jun 08, 2021 | 1.790 | 1.800 | 1.767 | 1.784 | 6,599,495 | -0.01(-0.37%) |
Jun 07, 2021 | 1.784 | 1.810 | 1.771 | 1.790 | 6,370,322 | +0.02(+1.12%) |
Jun 04, 2021 | 1.764 | 1.784 | 1.751 | 1.771 | 6,825,878 | +0.03(+1.51%) |
Jun 03, 2021 | 1.751 | 1.764 | 1.711 | 1.744 | 3,142,738 | -0.02(-1.12%) |
Jun 02, 2021 | 1.744 | 1.776 | 1.731 | 1.764 | 6,926,649 | +0.03(+1.91%) |
Jun 01, 2021 | 1.718 | 1.741 | 1.711 | 1.731 | 10,315,713 | +0.02(+1.16%) |
May 28, 2021 | 1.691 | 1.714 | 1.678 | 1.711 | 6,689,475 | +0.03(+1.57%) |
May 27, 2021 | 1.685 | 1.704 | 1.665 | 1.685 | 9,956,067 | +0.04(+2.41%) |
May 26, 2021 | 1.645 | 1.655 | 1.619 | 1.645 | 6,648,598 | +0.01(+0.40%) |
May 25, 2021 | 1.652 | 1.658 | 1.622 | 1.638 | 4,583,958 | +0.00(+0.00%) |
May 24, 2021 | 1.612 | 1.645 | 1.609 | 1.638 | 5,021,162 | +0.05(+2.90%) |
May 21, 2021 | 1.605 | 1.605 | 1.566 | 1.592 | 6,547,894 | -0.01(-0.41%) |
May 20, 2021 | 1.612 | 1.612 | 1.572 | 1.599 | 8,093,952 | -0.01(-0.82%) |
May 19, 2021 | 1.553 | 1.632 | 1.541 | 1.612 | 12,166,127 | +0.05(+3.39%) |
May 18, 2021 | 1.533 | 1.566 | 1.520 | 1.559 | 10,633,753 | +0.04(+2.61%) |
May 17, 2021 | 1.519 | 1.546 | 1.490 | 1.519 | 6,321,874 | +0.03(+2.22%) |
May 14, 2021 | 1.467 | 1.503 | 1.463 | 1.486 | 7,454,507 | +0.03(+2.27%) |
May 13, 2021 | 1.420 | 1.460 | 1.414 | 1.453 | 9,854,091 | +0.05(+3.77%) |
May 12, 2021 | 1.467 | 1.473 | 1.394 | 1.401 | 14,159,344 | -0.08(-5.36%) |
May 11, 2021 | 1.440 | 1.500 | 1.434 | 1.480 | 9,835,112 | +0.01(+0.90%) |
May 10, 2021 | 1.473 | 1.493 | 1.453 | 1.467 | 6,733,971 | -0.01(-0.89%) |
May 07, 2021 | 1.473 | 1.500 | 1.470 | 1.480 | 5,969,585 | +0.01(+0.45%) |
May 06, 2021 | 1.467 | 1.486 | 1.453 | 1.473 | 7,166,304 | +0.01(+0.45%) |
May 05, 2021 | 1.453 | 1.480 | 1.427 | 1.467 | 11,150,257 | +0.04(+2.78%) |
May 04, 2021 | 1.434 | 1.447 | 1.414 | 1.427 | 9,070,653 | -0.01(-0.92%) |