Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.528 | 4.589 | 4.414 | 4.432 | 18,801,038 | -0.04(-0.97%) |
Apr 28, 2022 | 4.414 | 4.484 | 4.371 | 4.475 | 18,955,068 | +0.07(+1.58%) |
Apr 27, 2022 | 4.449 | 4.536 | 4.388 | 4.405 | 19,023,254 | -0.03(-0.59%) |
Apr 26, 2022 | 4.650 | 4.658 | 4.414 | 4.432 | 20,687,760 | -0.21(-4.51%) |
Apr 25, 2022 | 4.624 | 4.715 | 4.554 | 4.641 | 26,980,888 | -0.15(-3.10%) |
Apr 22, 2022 | 4.903 | 4.955 | 4.750 | 4.789 | 33,235,996 | -0.20(-4.02%) |
Apr 21, 2022 | 5.208 | 5.208 | 4.929 | 4.990 | 29,919,536 | -0.24(-4.67%) |
Apr 20, 2022 | 5.234 | 5.269 | 5.060 | 5.234 | 22,801,560 | -0.04(-0.83%) |
Apr 19, 2022 | 5.278 | 5.348 | 5.199 | 5.278 | 17,849,212 | -0.03(-0.66%) |
Apr 18, 2022 | 5.391 | 5.470 | 5.313 | 5.313 | 16,059,942 | -0.04(-0.81%) |
Apr 14, 2022 | 5.339 | 5.391 | 5.243 | 5.356 | 14,473,124 | +0.00(+0.00%) |
Apr 13, 2022 | 5.409 | 5.439 | 5.321 | 5.356 | 17,639,326 | +0.01(+0.16%) |
Apr 12, 2022 | 5.426 | 5.483 | 5.330 | 5.348 | 27,252,462 | +0.02(+0.33%) |
Apr 11, 2022 | 5.478 | 5.531 | 5.299 | 5.330 | 21,515,368 | -0.09(-1.61%) |
Apr 08, 2022 | 5.269 | 5.435 | 5.226 | 5.417 | 24,517,058 | +0.23(+4.37%) |
Apr 07, 2022 | 5.130 | 5.269 | 5.060 | 5.191 | 31,372,560 | +0.08(+1.54%) |
Apr 06, 2022 | 5.130 | 5.138 | 4.973 | 5.112 | 23,044,030 | +0.00(+0.00%) |
Apr 05, 2022 | 5.313 | 5.426 | 5.042 | 5.112 | 29,966,928 | -0.14(-2.66%) |
Apr 04, 2022 | 5.278 | 5.391 | 5.173 | 5.252 | 15,776,278 | +0.00(+0.00%) |
Apr 01, 2022 | 5.095 | 5.278 | 5.077 | 5.252 | 14,222,707 | +0.12(+2.38%) |
Mar 31, 2022 | 5.156 | 5.226 | 5.068 | 5.130 | 19,872,524 | -0.03(-0.68%) |
Mar 30, 2022 | 5.016 | 5.191 | 5.016 | 5.164 | 23,718,986 | +0.14(+2.78%) |
Mar 29, 2022 | 4.815 | 5.051 | 4.772 | 5.025 | 24,205,650 | +0.15(+3.04%) |
Mar 28, 2022 | 4.929 | 4.973 | 4.850 | 4.877 | 12,875,823 | -0.12(-2.44%) |
Mar 25, 2022 | 4.920 | 5.007 | 4.885 | 4.999 | 14,130,587 | +0.06(+1.24%) |
Mar 24, 2022 | 4.999 | 5.016 | 4.911 | 4.938 | 17,362,842 | -0.02(-0.35%) |
Mar 23, 2022 | 4.990 | 5.007 | 4.911 | 4.955 | 18,082,136 | +0.02(+0.35%) |
Mar 22, 2022 | 4.964 | 4.981 | 4.868 | 4.938 | 16,974,406 | -0.04(-0.88%) |
Mar 21, 2022 | 4.877 | 5.073 | 4.868 | 4.981 | 15,608,341 | +0.11(+2.33%) |
Mar 18, 2022 | 4.903 | 4.942 | 4.824 | 4.868 | 36,721,324 | -0.09(-1.76%) |
Mar 17, 2022 | 4.868 | 5.059 | 4.868 | 4.955 | 19,222,930 | +0.14(+2.90%) |
Mar 16, 2022 | 4.711 | 4.824 | 4.667 | 4.815 | 21,576,814 | +0.11(+2.41%) |
Mar 15, 2022 | 4.510 | 4.763 | 4.478 | 4.702 | 26,617,076 | +0.08(+1.70%) |
Mar 14, 2022 | 4.859 | 4.877 | 4.545 | 4.624 | 30,789,310 | -0.29(-5.86%) |
Mar 11, 2022 | 4.833 | 4.968 | 4.811 | 4.911 | 19,953,188 | -0.05(-1.05%) |
Mar 10, 2022 | 4.929 | 5.034 | 4.894 | 4.964 | 23,090,754 | +0.07(+1.43%) |
Mar 09, 2022 | 4.685 | 4.918 | 4.658 | 4.894 | 26,165,716 | +0.01(+0.18%) |
Mar 08, 2022 | 4.815 | 5.068 | 4.772 | 4.885 | 54,121,784 | +0.11(+2.38%) |
Mar 07, 2022 | 4.694 | 4.824 | 4.624 | 4.772 | 35,967,020 | +0.02(+0.37%) |
Mar 04, 2022 | 4.512 | 4.796 | 4.512 | 4.755 | 31,009,592 | +0.16(+3.59%) |
Mar 03, 2022 | 4.416 | 4.642 | 4.412 | 4.590 | 42,854,768 | -0.14(-2.94%) |
Mar 02, 2022 | 4.425 | 4.746 | 4.416 | 4.728 | 33,190,598 | +0.23(+5.01%) |
Mar 01, 2022 | 4.381 | 4.520 | 4.364 | 4.503 | 36,084,524 | +0.16(+3.59%) |
Feb 28, 2022 | 4.711 | 4.755 | 4.338 | 4.347 | 64,128,484 | -0.45(-9.40%) |
Feb 25, 2022 | 4.564 | 4.850 | 4.637 | 4.798 | 28,980,756 | +0.18(+3.95%) |
Feb 24, 2022 | 4.885 | 4.885 | 4.512 | 4.616 | 49,469,300 | -0.16(-3.27%) |
Feb 23, 2022 | 4.789 | 4.885 | 4.728 | 4.772 | 25,421,702 | -0.01(-0.18%) |
Feb 22, 2022 | 5.050 | 5.076 | 4.737 | 4.781 | 35,166,696 | -0.27(-5.33%) |
Feb 18, 2022 | 5.050 | 0 | +0.01(+0.17%) | |||
Feb 17, 2022 | 5.093 | 5.197 | 4.850 | 5.041 | 53,720,536 | -0.04(-0.85%) |
Feb 16, 2022 | 5.006 | 5.136 | 5.002 | 5.084 | 23,510,992 | +0.12(+2.45%) |
Feb 15, 2022 | 4.850 | 4.989 | 4.815 | 4.963 | 18,169,834 | -0.02(-0.35%) |
Feb 14, 2022 | 4.980 | 5.058 | 4.898 | 4.980 | 24,949,842 | +0.03(+0.53%) |
Feb 11, 2022 | 4.746 | 5.023 | 4.728 | 4.954 | 33,715,812 | +0.23(+4.77%) |
Feb 10, 2022 | 4.859 | 4.950 | 4.694 | 4.728 | 22,470,554 | -0.17(-3.54%) |
Feb 09, 2022 | 4.954 | 4.980 | 4.893 | 4.902 | 11,727,466 | -0.02(-0.35%) |
Feb 08, 2022 | 4.807 | 4.928 | 4.789 | 4.919 | 16,195,635 | +0.11(+2.35%) |
Feb 07, 2022 | 4.763 | 4.850 | 4.702 | 4.807 | 16,689,049 | +0.12(+2.59%) |
Feb 04, 2022 | 4.650 | 4.759 | 4.642 | 4.685 | 13,246,098 | +0.02(+0.37%) |
Feb 03, 2022 | 4.720 | 4.668 | 15,376,240 | -0.10(-2.00%) | ||
Feb 02, 2022 | 4.772 | 4.859 | 4.685 | 4.763 | 26,660,238 | +0.02(+0.37%) |
Feb 01, 2022 | 4.728 | 4.794 | 4.668 | 4.746 | 11,226,499 | +0.06(+1.30%) |
Jan 31, 2022 | 4.598 | 4.702 | 4.685 | 17,975,022 | +0.13(+2.86%) | |
Jan 28, 2022 | 4.598 | 4.598 | 4.468 | 4.555 | 18,878,050 | -0.05(-1.13%) |
Jan 27, 2022 | 4.659 | 4.772 | 4.607 | 4.607 | 20,731,612 | -0.13(-2.75%) |
Jan 26, 2022 | 4.919 | 4.941 | 4.685 | 4.737 | 28,218,880 | -0.16(-3.36%) |
Jan 25, 2022 | 4.807 | 4.902 | 4.746 | 4.902 | 23,311,238 | +0.03(+0.53%) |
Jan 24, 2022 | 4.815 | 4.889 | 4.668 | 4.876 | 32,527,742 | -0.03(-0.53%) |
Jan 21, 2022 | 5.041 | 5.084 | 4.863 | 4.902 | 23,086,318 | -0.14(-2.75%) |
Jan 20, 2022 | 5.171 | 5.193 | 5.032 | 5.041 | 22,375,544 | -0.09(-1.69%) |
Jan 19, 2022 | 4.841 | 5.206 | 4.798 | 5.128 | 34,736,160 | +0.37(+7.85%) |
Jan 18, 2022 | 4.841 | 4.876 | 4.702 | 4.755 | 24,219,760 | -0.10(-1.97%) |
Jan 14, 2022 | 4.850 | 0 | -0.07(-1.41%) | |||
Jan 13, 2022 | 4.989 | 5.041 | 4.911 | 4.919 | 12,057,912 | -0.10(-1.90%) |
Jan 12, 2022 | 4.919 | 5.015 | 4.902 | 5.015 | 15,974,054 | +0.09(+1.76%) |
Jan 11, 2022 | 4.807 | 4.928 | 4.789 | 4.928 | 13,473,541 | +0.11(+2.34%) |
Jan 10, 2022 | 4.685 | 4.824 | 4.633 | 4.815 | 16,194,869 | +0.09(+1.83%) |
Jan 07, 2022 | 4.720 | 4.755 | 4.650 | 4.728 | 15,036,074 | +0.08(+1.68%) |
Jan 06, 2022 | 4.781 | 4.795 | 4.642 | 4.650 | 25,642,240 | -0.21(-4.29%) |
Jan 05, 2022 | 4.971 | 5.032 | 4.850 | 4.859 | 21,181,466 | -0.08(-1.58%) |
Jan 04, 2022 | 4.928 | 5.023 | 4.902 | 4.937 | 19,623,398 | +0.03(+0.53%) |
Jan 03, 2022 | 4.980 | 4.980 | 4.824 | 4.911 | 12,757,392 | -0.13(-2.58%) |
Dec 31, 2021 | 5.006 | 5.058 | 4.989 | 5.041 | 8,684,285 | +0.05(+1.04%) |
Dec 30, 2021 | 4.902 | 5.006 | 4.885 | 4.989 | 12,114,993 | +0.10(+2.13%) |
Dec 29, 2021 | 4.789 | 4.963 | 4.783 | 4.885 | 16,316,055 | +0.03(+0.54%) |
Dec 28, 2021 | 4.815 | 4.954 | 4.807 | 4.859 | 11,063,779 | +0.04(+0.90%) |
Dec 27, 2021 | 4.798 | 4.876 | 4.772 | 4.815 | 8,455,444 | -0.02(-0.36%) |
Dec 23, 2021 | 4.867 | 4.876 | 4.802 | 4.833 | 13,458,324 | -0.02(-0.36%) |
Dec 22, 2021 | 4.815 | 4.876 | 4.728 | 4.850 | 17,602,186 | +0.03(+0.54%) |
Dec 21, 2021 | 4.859 | 4.880 | 4.746 | 4.824 | 17,531,902 | -0.01(-0.18%) |
Dec 20, 2021 | 4.755 | 4.859 | 4.659 | 4.833 | 21,706,788 | +0.02(+0.36%) |
Dec 17, 2021 | 4.720 | 4.885 | 4.702 | 4.815 | 39,866,888 | +0.12(+2.59%) |
Dec 16, 2021 | 4.477 | 4.711 | 4.464 | 4.694 | 31,436,404 | +0.32(+7.34%) |
Dec 15, 2021 | 4.381 | 4.407 | 4.251 | 4.373 | 26,325,798 | -0.03(-0.79%) |
Dec 14, 2021 | 4.451 | 4.529 | 4.399 | 4.407 | 19,696,332 | -0.10(-2.31%) |
Dec 13, 2021 | 4.607 | 4.668 | 4.494 | 4.512 | 28,932,696 | -0.11(-2.44%) |
Dec 10, 2021 | 4.633 | 4.659 | 4.546 | 4.624 | 25,849,240 | +0.05(+1.14%) |
Dec 09, 2021 | 4.833 | 4.828 | 4.529 | 4.572 | 55,182,820 | -0.54(-10.53%) |
Dec 08, 2021 | 5.145 | 5.167 | 5.041 | 5.110 | 17,052,450 | -0.04(-0.84%) |
Dec 07, 2021 | 5.162 | 5.258 | 5.154 | 5.154 | 14,202,794 | +0.00(+0.00%) |
Dec 06, 2021 | 5.032 | 5.162 | 4.993 | 5.154 | 12,935,040 | +0.09(+1.71%) |
Dec 03, 2021 | 5.050 | 5.101 | 4.997 | 5.067 | 13,937,666 | +0.03(+0.69%) |
Dec 02, 2021 | 5.041 | 5.067 | 4.945 | 5.032 | 16,702,609 | -0.02(-0.34%) |
Dec 01, 2021 | 5.275 | 5.327 | 5.041 | 5.050 | 21,673,838 | -0.11(-2.18%) |
Nov 30, 2021 | 5.266 | 5.440 | 5.154 | 5.162 | 31,128,498 | -0.04(-0.70%) |
Nov 29, 2021 | 5.190 | 5.233 | 5.061 | 5.198 | 23,593,450 | -0.06(-1.14%) |
Nov 26, 2021 | 5.404 | 5.404 | 5.147 | 5.258 | 13,606,302 | -0.09(-1.61%) |
Nov 24, 2021 | 5.387 | 5.409 | 5.293 | 5.344 | 14,046,042 | -0.10(-1.89%) |
Nov 23, 2021 | 5.499 | 5.554 | 5.353 | 5.447 | 17,695,170 | -0.18(-3.20%) |
Nov 22, 2021 | 5.602 | 5.713 | 5.524 | 5.627 | 13,217,618 | -0.09(-1.65%) |
Nov 19, 2021 | 5.842 | 5.868 | 5.662 | 5.722 | 14,016,205 | -0.13(-2.20%) |
Nov 18, 2021 | 5.928 | 5.850 | 5.816 | 5.850 | 11,554,352 | -0.12(-2.01%) |
Nov 17, 2021 | 5.979 | 6.065 | 5.915 | 5.970 | 13,644,451 | +0.09(+1.46%) |
Nov 16, 2021 | 6.013 | 6.116 | 5.859 | 5.885 | 16,849,138 | -0.14(-2.28%) |
Nov 15, 2021 | 5.936 | 6.039 | 5.885 | 6.022 | 12,909,953 | +0.07(+1.15%) |
Nov 12, 2021 | 5.756 | 5.979 | 5.722 | 5.953 | 22,085,956 | +0.13(+2.21%) |
Nov 11, 2021 | 5.747 | 5.868 | 5.602 | 5.825 | 22,932,792 | +0.20(+3.51%) |
Nov 10, 2021 | 5.499 | 5.627 | 26,444,676 | +0.27(+5.13%) | ||
Nov 09, 2021 | 5.387 | 5.396 | 5.280 | 5.353 | 20,674,050 | -0.03(-0.48%) |
Nov 08, 2021 | 5.379 | 5.396 | 5.306 | 5.379 | 15,388,025 | +0.05(+0.97%) |
Nov 05, 2021 | 5.173 | 5.331 | 5.147 | 5.327 | 15,747,106 | +0.17(+3.33%) |
Nov 04, 2021 | 5.241 | 5.314 | 5.130 | 5.156 | 14,817,707 | -0.02(-0.33%) |
Nov 03, 2021 | 5.044 | 5.181 | 4.993 | 5.173 | 12,722,758 | +0.05(+1.01%) |
Nov 02, 2021 | 5.104 | 5.121 | 5.018 | 5.121 | 11,228,681 | +0.00(+0.00%) |
Nov 01, 2021 | 5.164 | 5.190 | 5.154 | 5.121 | 12,744,659 | -0.03(-0.67%) |
Oct 29, 2021 | 5.276 | 5.284 | 5.156 | 5.156 | 12,485,993 | -0.21(-3.99%) |
Oct 28, 2021 | 5.490 | 5.542 | 5.370 | 5.370 | 17,487,432 | -0.12(-2.19%) |
Oct 27, 2021 | 5.490 | 5.567 | 5.464 | 5.490 | 12,665,183 | -0.03(-0.47%) |
Oct 26, 2021 | 5.499 | 5.516 | 10,169,166 | -0.02(-0.31%) | ||
Oct 25, 2021 | 5.490 | 5.584 | 5.490 | 5.533 | 15,191,615 | +0.11(+2.06%) |
Oct 22, 2021 | 5.499 | 5.619 | 5.387 | 5.421 | 13,947,937 | +0.03(+0.64%) |
Oct 21, 2021 | 5.336 | 5.412 | 5.301 | 5.387 | 9,685,063 | +0.01(+0.16%) |
Oct 20, 2021 | 5.310 | 5.430 | 5.258 | 5.379 | 17,394,056 | +0.14(+2.62%) |
Oct 19, 2021 | 5.310 | 5.327 | 5.198 | 5.241 | 12,603,832 | +0.05(+0.99%) |
Oct 18, 2021 | 5.224 | 5.258 | 5.160 | 5.190 | 7,760,794 | -0.05(-0.98%) |
Oct 15, 2021 | 5.164 | 5.284 | 5.108 | 5.241 | 12,845,488 | -0.04(-0.81%) |
Oct 14, 2021 | 5.224 | 5.319 | 5.216 | 5.284 | 17,572,126 | +0.13(+2.50%) |
Oct 13, 2021 | 4.950 | 5.173 | 4.950 | 5.156 | 20,007,488 | +0.25(+5.07%) |
Oct 12, 2021 | 4.855 | 4.984 | 4.838 | 4.907 | 12,366,929 | +0.04(+0.88%) |
Oct 11, 2021 | 4.872 | 4.924 | 4.812 | 4.864 | 6,974,865 | +0.00(+0.00%) |
Oct 08, 2021 | 4.975 | 5.001 | 4.864 | 4.864 | 9,827,353 | +0.03(+0.53%) |
Oct 07, 2021 | 4.778 | 4.907 | 4.778 | 4.838 | 12,199,778 | +0.03(+0.53%) |
Oct 06, 2021 | 4.684 | 4.812 | 4.649 | 4.812 | 11,161,710 | +0.13(+2.75%) |
Oct 05, 2021 | 4.658 | 4.692 | 4.542 | 4.684 | 14,619,187 | +0.00(+0.00%) |
Oct 04, 2021 | 4.555 | 4.718 | 4.538 | 4.684 | 14,513,984 | +0.12(+2.63%) |
Oct 01, 2021 | 4.641 | 4.641 | 4.508 | 4.564 | 11,328,548 | -0.03(-0.75%) |
Sep 30, 2021 | 4.538 | 4.658 | 4.504 | 4.598 | 12,904,312 | +0.10(+2.29%) |
Sep 29, 2021 | 4.521 | 4.521 | 4.444 | 4.495 | 13,936,047 | -0.05(-1.13%) |
Sep 28, 2021 | 4.478 | 4.589 | 4.444 | 4.546 | 12,893,652 | +0.02(+0.38%) |
Sep 27, 2021 | 4.555 | 4.641 | 4.504 | 4.529 | 10,361,828 | +0.00(+0.00%) |
Sep 24, 2021 | 4.538 | 4.615 | 4.504 | 4.529 | 11,075,900 | -0.03(-0.75%) |
Sep 23, 2021 | 4.641 | 4.658 | 4.546 | 4.564 | 16,392,235 | -0.11(-2.39%) |
Sep 22, 2021 | 4.727 | 4.830 | 4.675 | 4.675 | 17,100,212 | -0.03(-0.73%) |
Sep 21, 2021 | 4.727 | 4.830 | 4.692 | 4.709 | 14,887,463 | +0.04(+0.92%) |
Sep 20, 2021 | 4.649 | 4.675 | 4.572 | 4.667 | 22,537,182 | -0.03(-0.73%) |
Sep 17, 2021 | 4.744 | 4.787 | 4.658 | 4.701 | 22,437,494 | -0.09(-1.79%) |
Sep 16, 2021 | 4.915 | 4.933 | 4.675 | 4.787 | 24,559,250 | -0.25(-4.94%) |
Sep 15, 2021 | 4.993 | 5.078 | 4.958 | 5.035 | 9,450,806 | +0.03(+0.69%) |
Sep 14, 2021 | 5.027 | 5.096 | 4.975 | 5.001 | 13,395,309 | +0.02(+0.34%) |
Sep 13, 2021 | 4.915 | 5.061 | 4.898 | 4.984 | 13,998,688 | +0.09(+1.75%) |
Sep 10, 2021 | 5.044 | 5.044 | 4.881 | 4.898 | 12,340,397 | -0.13(-2.56%) |
Sep 09, 2021 | 5.096 | 5.113 | 4.984 | 5.027 | 10,505,479 | -0.05(-1.01%) |
Sep 08, 2021 | 5.113 | 5.130 | 5.018 | 5.078 | 11,360,270 | -0.04(-0.84%) |
Sep 07, 2021 | 5.241 | 5.267 | 5.104 | 5.121 | 14,468,947 | -0.19(-3.55%) |
Sep 03, 2021 | 5.284 | 5.421 | 5.276 | 5.310 | 15,661,638 | +0.13(+2.48%) |
Sep 02, 2021 | 5.181 | 5.181 | 5.104 | 5.181 | 7,863,494 | +0.04(+0.83%) |
Sep 01, 2021 | 5.181 | 5.216 | 5.130 | 5.138 | 9,061,456 | -0.03(-0.50%) |
Aug 31, 2021 | 5.113 | 5.181 | 5.078 | 5.164 | 12,043,120 | +0.07(+1.35%) |
Aug 30, 2021 | 5.198 | 5.224 | 5.061 | 5.096 | 10,871,307 | -0.09(-1.82%) |
Aug 27, 2021 | 5.018 | 5.241 | 4.984 | 5.190 | 10,878,763 | +0.18(+3.60%) |
Aug 26, 2021 | 4.975 | 5.061 | 4.958 | 5.010 | 7,548,490 | -0.01(-0.17%) |
Aug 25, 2021 | 5.061 | 5.061 | 4.958 | 5.018 | 8,278,876 | -0.09(-1.85%) |
Aug 24, 2021 | 5.113 | 5.147 | 5.061 | 5.113 | 6,843,013 | +0.03(+0.51%) |
Aug 23, 2021 | 5.001 | 5.121 | 4.950 | 5.087 | 13,051,922 | +0.19(+3.85%) |
Aug 20, 2021 | 4.855 | 4.941 | 4.822 | 4.898 | 9,538,064 | +0.03(+0.71%) |
Aug 19, 2021 | 4.958 | 4.958 | 4.841 | 4.864 | 11,735,179 | -0.10(-2.07%) |
Aug 18, 2021 | 5.104 | 5.104 | 4.907 | 4.967 | 17,050,678 | -0.09(-1.72%) |
Aug 17, 2021 | 5.062 | 5.122 | 5.003 | 5.054 | 11,744,249 | -0.03(-0.67%) |
Aug 16, 2021 | 5.147 | 5.198 | 5.029 | 5.088 | 14,200,619 | -0.07(-1.32%) |
Aug 13, 2021 | 5.088 | 5.173 | 5.058 | 5.156 | 15,501,594 | +0.13(+2.53%) |
Aug 12, 2021 | 5.071 | 5.075 | 4.952 | 5.029 | 11,992,044 | -0.08(-1.50%) |
Aug 11, 2021 | 5.071 | 5.147 | 5.065 | 5.105 | 11,500,774 | +0.10(+2.03%) |
Aug 10, 2021 | 5.113 | 5.130 | 4.969 | 5.003 | 18,770,158 | -0.11(-2.16%) |
Aug 09, 2021 | 5.156 | 5.228 | 5.088 | 5.113 | 12,985,562 | -0.14(-2.58%) |
Aug 06, 2021 | 5.266 | 5.300 | 5.168 | 5.249 | 12,813,948 | -0.14(-2.52%) |
Aug 05, 2021 | 5.470 | 5.499 | 5.368 | 5.385 | 9,744,414 | -0.12(-2.16%) |
Aug 04, 2021 | 5.605 | 5.682 | 5.495 | 5.503 | 12,320,545 | -0.03(-0.46%) |
Aug 03, 2021 | 5.503 | 5.559 | 5.470 | 5.529 | 8,017,310 | +0.02(+0.31%) |
Aug 02, 2021 | 5.529 | 5.554 | 5.440 | 5.512 | 9,945,870 | -0.05(-0.91%) |
Jul 30, 2021 | 5.495 | 5.614 | 5.478 | 5.563 | 11,247,109 | +0.02(+0.31%) |
Jul 29, 2021 | 5.436 | 5.664 | 5.419 | 5.546 | 26,919,610 | +0.23(+4.31%) |
Jul 28, 2021 | 5.207 | 5.325 | 5.181 | 5.317 | 15,310,607 | +0.10(+1.95%) |
Jul 27, 2021 | 5.232 | 5.241 | 5.156 | 5.215 | 14,834,737 | -0.03(-0.49%) |
Jul 26, 2021 | 5.190 | 5.325 | 5.181 | 5.241 | 11,680,803 | +0.05(+0.98%) |
Jul 23, 2021 | 5.190 | 5.241 | 5.130 | 5.190 | 21,266,690 | +0.01(+0.16%) |
Jul 22, 2021 | 5.224 | 5.249 | 5.071 | 5.181 | 18,146,626 | -0.03(-0.65%) |
Jul 21, 2021 | 5.139 | 5.262 | 5.088 | 5.215 | 13,775,343 | +0.06(+1.15%) |
Jul 20, 2021 | 5.224 | 5.291 | 5.113 | 5.156 | 15,617,167 | -0.01(-0.16%) |
Jul 19, 2021 | 5.198 | 5.232 | 5.071 | 5.164 | 18,298,756 | -0.09(-1.77%) |
Jul 16, 2021 | 5.436 | 5.461 | 5.241 | 5.258 | 14,817,746 | -0.22(-4.02%) |
Jul 15, 2021 | 5.427 | 5.478 | 5.355 | 5.478 | 12,082,102 | +0.07(+1.25%) |
Jul 14, 2021 | 5.427 | 5.537 | 5.376 | 5.410 | 13,270,162 | +0.08(+1.59%) |
Jul 13, 2021 | 5.258 | 5.461 | 5.258 | 5.325 | 17,635,022 | +0.08(+1.45%) |
Jul 12, 2021 | 5.334 | 5.342 | 5.241 | 5.249 | 17,912,204 | -0.09(-1.75%) |
Jul 09, 2021 | 5.283 | 5.402 | 5.283 | 5.342 | 25,990,432 | +0.08(+1.61%) |
Jul 08, 2021 | 5.503 | 5.571 | 5.224 | 5.258 | 32,623,806 | -0.22(-4.02%) |
Jul 07, 2021 | 5.554 | 5.554 | 5.402 | 5.478 | 12,553,422 | -0.03(-0.46%) |
Jul 06, 2021 | 5.563 | 5.605 | 5.436 | 5.503 | 15,696,368 | +0.04(+0.78%) |
Jul 02, 2021 | 5.478 | 5.554 | 5.423 | 5.461 | 12,719,738 | +0.07(+1.26%) |
Jul 01, 2021 | 5.478 | 5.482 | 5.351 | 5.393 | 7,493,832 | +0.01(+0.16%) |
Jun 30, 2021 | 5.317 | 5.444 | 5.304 | 5.385 | 11,684,042 | +0.06(+1.11%) |
Jun 29, 2021 | 5.266 | 5.402 | 5.215 | 5.325 | 13,360,339 | -0.03(-0.63%) |
Jun 28, 2021 | 5.419 | 5.457 | 5.300 | 5.359 | 14,466,245 | -0.05(-0.94%) |
Jun 25, 2021 | 5.571 | 5.580 | 5.368 | 5.410 | 16,313,602 | -0.07(-1.24%) |
Jun 24, 2021 | 5.470 | 5.546 | 5.444 | 5.478 | 17,899,072 | +0.08(+1.57%) |
Jun 23, 2021 | 5.512 | 5.542 | 5.393 | 5.393 | 21,700,454 | +0.00(+0.00%) |
Jun 22, 2021 | 5.359 | 5.406 | 5.173 | 5.393 | 40,248,676 | -0.12(-2.15%) |
Jun 21, 2021 | 5.537 | 5.580 | 5.427 | 5.512 | 18,205,484 | +0.07(+1.25%) |
Jun 18, 2021 | 5.715 | 5.715 | 5.444 | 5.444 | 25,775,004 | -0.22(-3.89%) |
Jun 17, 2021 | 5.800 | 5.843 | 5.597 | 5.665 | 35,621,240 | -0.36(-6.05%) |
Jun 16, 2021 | 6.428 | 6.436 | 6.012 | 6.029 | 34,430,776 | -0.47(-7.18%) |
Jun 15, 2021 | 6.563 | 6.606 | 6.457 | 6.496 | 7,737,595 | -0.08(-1.29%) |
Jun 14, 2021 | 6.521 | 6.614 | 6.470 | 6.580 | 8,209,829 | -0.04(-0.64%) |
Jun 11, 2021 | 6.691 | 6.767 | 6.614 | 6.623 | 9,128,213 | -0.13(-1.88%) |
Jun 10, 2021 | 6.597 | 6.758 | 6.555 | 6.750 | 11,180,899 | +0.16(+2.45%) |
Jun 09, 2021 | 6.657 | 6.708 | 6.589 | 6.589 | 6,662,476 | -0.02(-0.26%) |
Jun 08, 2021 | 6.758 | 6.767 | 6.597 | 6.606 | 11,661,091 | -0.17(-2.50%) |
Jun 07, 2021 | 6.733 | 6.797 | 6.682 | 6.775 | 7,999,098 | +0.01(+0.13%) |
Jun 04, 2021 | 6.784 | 6.814 | 6.725 | 6.767 | 7,836,216 | +0.08(+1.14%) |
Jun 03, 2021 | 6.758 | 6.767 | 6.640 | 6.691 | 11,698,602 | -0.24(-3.43%) |
Jun 02, 2021 | 6.860 | 6.979 | 6.835 | 6.928 | 7,953,762 | +0.09(+1.32%) |
Jun 01, 2021 | 6.880 | 6.922 | 6.771 | 6.838 | 12,465,583 | +0.03(+0.37%) |
May 28, 2021 | 6.678 | 6.821 | 6.619 | 6.813 | 11,521,481 | +0.11(+1.63%) |
May 27, 2021 | 6.787 | 6.813 | 6.687 | 6.703 | 16,876,478 | -0.11(-1.60%) |
May 26, 2021 | 6.855 | 6.897 | 6.783 | 6.813 | 11,721,178 | +0.03(+0.37%) |
May 25, 2021 | 6.745 | 6.813 | 6.661 | 6.787 | 12,420,860 | +0.03(+0.37%) |
May 24, 2021 | 6.754 | 6.804 | 6.703 | 6.762 | 9,146,472 | +0.00(+0.00%) |
May 21, 2021 | 6.880 | 6.880 | 6.695 | 6.762 | 19,939,724 | -0.07(-0.99%) |
May 20, 2021 | 6.796 | 6.863 | 6.716 | 6.830 | 15,916,756 | +0.09(+1.37%) |
May 19, 2021 | 6.838 | 7.002 | 6.670 | 6.737 | 22,573,074 | -0.18(-2.55%) |
May 18, 2021 | 6.989 | 6.989 | 6.808 | 6.914 | 18,184,768 | -0.03(-0.48%) |
May 17, 2021 | 6.569 | 7.015 | 6.552 | 6.947 | 29,681,236 | +0.40(+6.17%) |
May 14, 2021 | 6.409 | 6.552 | 6.375 | 6.544 | 16,415,177 | +0.24(+3.73%) |
May 13, 2021 | 6.131 | 6.333 | 6.089 | 6.308 | 16,321,329 | +0.15(+2.46%) |
May 12, 2021 | 6.316 | 6.384 | 6.098 | 6.157 | 26,388,206 | -0.29(-4.44%) |
May 11, 2021 | 6.350 | 6.493 | 6.316 | 6.443 | 16,186,507 | -0.07(-1.03%) |
May 10, 2021 | 6.602 | 6.695 | 6.485 | 6.510 | 21,608,326 | +0.00(+0.00%) |
May 07, 2021 | 6.493 | 6.586 | 6.443 | 6.510 | 16,462,669 | +0.13(+1.98%) |
May 06, 2021 | 6.173 | 6.485 | 6.173 | 6.384 | 19,278,752 | +0.24(+3.97%) |
May 05, 2021 | 6.131 | 6.140 | 6.047 | 6.140 | 9,271,764 | +0.04(+0.69%) |
May 04, 2021 | 6.173 | 6.308 | 6.022 | 6.098 | 14,759,650 | -0.10(-1.63%) |