Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.520 | 7.920 | 7.420 | 7.500 | 37,632,672 | +0.13(+1.76%) |
Apr 28, 2022 | 7.440 | 7.540 | 7.120 | 7.370 | 35,325,312 | +0.00(+0.00%) |
Apr 27, 2022 | 7.250 | 7.475 | 7.100 | 7.370 | 27,302,864 | +0.14(+1.94%) |
Apr 26, 2022 | 7.450 | 7.625 | 7.220 | 7.230 | 29,636,012 | -0.20(-2.69%) |
Apr 25, 2022 | 7.180 | 7.475 | 7.080 | 7.430 | 33,316,578 | +0.00(+0.00%) |
Apr 22, 2022 | 7.700 | 7.925 | 7.350 | 7.430 | 34,548,936 | -0.36(-4.62%) |
Apr 21, 2022 | 8.440 | 8.440 | 7.700 | 7.790 | 36,206,360 | -0.44(-5.35%) |
Apr 20, 2022 | 8.190 | 8.290 | 7.950 | 8.230 | 29,486,340 | +0.12(+1.48%) |
Apr 19, 2022 | 8.280 | 8.280 | 7.950 | 8.110 | 33,857,868 | -0.37(-4.36%) |
Apr 18, 2022 | 8.290 | 8.675 | 8.130 | 8.480 | 41,329,308 | +0.29(+3.54%) |
Apr 14, 2022 | 8.230 | 8.355 | 8.065 | 8.190 | 33,520,404 | -0.07(-0.85%) |
Apr 13, 2022 | 8.180 | 8.390 | 8.030 | 8.260 | 37,599,272 | +0.23(+2.86%) |
Apr 12, 2022 | 8.110 | 8.280 | 7.960 | 8.030 | 30,267,032 | +0.09(+1.13%) |
Apr 11, 2022 | 8.020 | 8.050 | 7.660 | 7.940 | 37,076,084 | -0.06(-0.75%) |
Apr 08, 2022 | 7.850 | 8.100 | 7.700 | 8.000 | 36,834,256 | +0.33(+4.30%) |
Apr 07, 2022 | 7.750 | 7.890 | 7.410 | 7.670 | 32,275,924 | -0.02(-0.26%) |
Apr 06, 2022 | 7.650 | 8.050 | 7.500 | 7.690 | 41,968,512 | +0.15(+1.99%) |
Apr 05, 2022 | 7.610 | 7.960 | 7.520 | 7.540 | 31,941,808 | +0.09(+1.21%) |
Apr 04, 2022 | 7.530 | 7.600 | 7.250 | 7.450 | 23,801,712 | +0.10(+1.36%) |
Apr 01, 2022 | 7.210 | 7.380 | 7.100 | 7.350 | 29,423,040 | +0.18(+2.51%) |
Mar 31, 2022 | 7.060 | 7.470 | 7.030 | 7.170 | 36,812,776 | +0.07(+0.99%) |
Mar 30, 2022 | 7.220 | 7.620 | 7.090 | 7.100 | 49,076,088 | +0.10(+1.43%) |
Mar 29, 2022 | 6.830 | 7.140 | 6.770 | 7.000 | 44,162,064 | -0.29(-3.98%) |
Mar 28, 2022 | 6.700 | 7.290 | 6.600 | 7.290 | 64,131,412 | +0.41(+5.96%) |
Mar 25, 2022 | 6.000 | 6.950 | 6.000 | 6.880 | 80,819,824 | +0.93(+15.63%) |
Mar 24, 2022 | 5.780 | 6.140 | 5.730 | 5.950 | 53,485,776 | +0.19(+3.30%) |
Mar 23, 2022 | 5.400 | 5.815 | 5.380 | 5.760 | 34,068,532 | +0.44(+8.27%) |
Mar 22, 2022 | 5.370 | 5.500 | 5.220 | 5.320 | 23,616,784 | -0.03(-0.56%) |
Mar 21, 2022 | 5.400 | 5.590 | 5.330 | 5.350 | 29,585,652 | +0.00(+0.00%) |
Mar 18, 2022 | 5.400 | 5.455 | 5.325 | 5.350 | 51,963,364 | -0.05(-0.93%) |
Mar 17, 2022 | 5.400 | 5.580 | 5.390 | 5.400 | 24,762,928 | +0.15(+2.86%) |
Mar 16, 2022 | 5.230 | 5.410 | 5.090 | 5.250 | 30,052,814 | +0.06(+1.16%) |
Mar 15, 2022 | 5.050 | 5.340 | 5.010 | 5.190 | 22,286,964 | +0.00(+0.00%) |
Mar 14, 2022 | 5.380 | 5.460 | 4.990 | 5.190 | 28,913,096 | -0.35(-6.32%) |
Mar 11, 2022 | 5.770 | 5.840 | 5.535 | 5.540 | 27,393,960 | -0.21(-3.65%) |
Mar 10, 2022 | 5.750 | 6.000 | 5.650 | 5.750 | 48,809,812 | +0.10(+1.77%) |
Mar 09, 2022 | 5.440 | 5.890 | 5.330 | 5.650 | 46,645,484 | +0.05(+0.89%) |
Mar 08, 2022 | 5.720 | 6.150 | 5.543 | 5.600 | 58,099,484 | +0.06(+1.08%) |
Mar 07, 2022 | 5.510 | 5.840 | 5.470 | 5.540 | 37,158,540 | +0.16(+2.97%) |
Mar 04, 2022 | 5.300 | 5.520 | 5.240 | 5.380 | 41,120,556 | +0.13(+2.48%) |
Mar 03, 2022 | 5.240 | 5.270 | 5.040 | 5.250 | 28,630,438 | -0.01(-0.19%) |
Mar 02, 2022 | 5.250 | 5.450 | 5.205 | 5.260 | 39,953,548 | +0.11(+2.14%) |
Mar 01, 2022 | 5.040 | 5.290 | 4.990 | 5.150 | 34,598,284 | +0.16(+3.21%) |
Feb 28, 2022 | 4.870 | 5.090 | 4.860 | 4.990 | 33,011,432 | +0.03(+0.60%) |
Feb 25, 2022 | 4.580 | 5.020 | 4.770 | 4.960 | 41,356,340 | +0.21(+4.42%) |
Feb 24, 2022 | 4.680 | 4.890 | 4.570 | 4.750 | 29,842,288 | +0.14(+3.04%) |
Feb 23, 2022 | 4.490 | 4.680 | 4.480 | 4.610 | 21,386,676 | +0.16(+3.60%) |
Feb 22, 2022 | 4.740 | 4.790 | 4.410 | 4.450 | 26,352,586 | -0.21(-4.51%) |
Feb 18, 2022 | 4.660 | 0 | -0.09(-1.89%) | |||
Feb 17, 2022 | 4.700 | 4.860 | 4.670 | 4.750 | 23,424,734 | +0.03(+0.64%) |
Feb 16, 2022 | 4.800 | 4.910 | 4.690 | 4.720 | 16,183,023 | -0.06(-1.26%) |
Feb 15, 2022 | 4.600 | 4.830 | 4.570 | 4.780 | 19,379,410 | +0.10(+2.14%) |
Feb 14, 2022 | 4.800 | 4.815 | 4.620 | 4.680 | 23,829,432 | -0.15(-3.11%) |
Feb 11, 2022 | 4.710 | 4.845 | 4.690 | 4.830 | 18,716,000 | +0.14(+2.99%) |
Feb 10, 2022 | 4.490 | 4.790 | 4.490 | 4.690 | 24,939,116 | +0.13(+2.85%) |
Feb 09, 2022 | 4.430 | 4.630 | 4.410 | 4.560 | 25,478,046 | +0.13(+2.93%) |
Feb 08, 2022 | 4.600 | 4.605 | 4.380 | 4.430 | 13,955,051 | -0.15(-3.28%) |
Feb 07, 2022 | 4.590 | 4.670 | 4.450 | 4.580 | 17,025,966 | -0.09(-1.93%) |
Feb 04, 2022 | 4.550 | 4.820 | 4.550 | 4.670 | 23,157,334 | +0.12(+2.64%) |
Feb 03, 2022 | 4.630 | 4.530 | 4.550 | 20,294,700 | -0.22(-4.61%) | |
Feb 02, 2022 | 4.680 | 4.820 | 4.560 | 4.770 | 25,803,272 | +0.17(+3.70%) |
Feb 01, 2022 | 4.320 | 4.690 | 4.310 | 4.600 | 18,086,804 | +0.20(+4.55%) |
Jan 31, 2022 | 4.310 | 4.490 | 4.400 | 16,296,551 | +0.09(+2.09%) | |
Jan 28, 2022 | 4.250 | 4.380 | 4.140 | 4.310 | 21,745,424 | +0.15(+3.61%) |
Jan 27, 2022 | 4.250 | 4.260 | 3.930 | 4.160 | 26,684,320 | -0.02(-0.48%) |
Jan 26, 2022 | 4.250 | 4.390 | 4.105 | 4.180 | 21,808,966 | +0.02(+0.48%) |
Jan 25, 2022 | 4.080 | 4.200 | 3.960 | 4.160 | 19,235,896 | +0.00(+0.00%) |
Jan 24, 2022 | 3.930 | 4.170 | 3.810 | 4.160 | 20,628,492 | +0.13(+3.23%) |
Jan 21, 2022 | 4.180 | 4.250 | 3.990 | 4.030 | 27,366,296 | -0.21(-4.95%) |
Jan 20, 2022 | 4.520 | 4.620 | 4.230 | 4.240 | 22,117,296 | -0.33(-7.22%) |
Jan 19, 2022 | 4.660 | 4.705 | 4.520 | 4.570 | 14,185,145 | -0.08(-1.72%) |
Jan 18, 2022 | 4.970 | 5.010 | 4.620 | 4.650 | 15,989,803 | -0.28(-5.68%) |
Jan 14, 2022 | 4.930 | 0 | +0.13(+2.71%) | |||
Jan 13, 2022 | 4.950 | 5.030 | 4.780 | 4.800 | 17,974,352 | -0.24(-4.76%) |
Jan 12, 2022 | 4.850 | 5.120 | 4.800 | 5.040 | 32,574,382 | +0.29(+6.11%) |
Jan 11, 2022 | 4.620 | 4.835 | 4.550 | 4.750 | 20,758,786 | +0.14(+3.04%) |
Jan 10, 2022 | 4.400 | 4.610 | 4.370 | 4.610 | 17,217,208 | +0.16(+3.60%) |
Jan 07, 2022 | 4.490 | 4.540 | 4.420 | 4.450 | 14,116,580 | +0.01(+0.23%) |
Jan 06, 2022 | 4.540 | 4.580 | 4.395 | 4.440 | 17,311,708 | -0.02(-0.45%) |
Jan 05, 2022 | 4.880 | 4.897 | 4.450 | 4.460 | 23,619,816 | -0.35(-7.28%) |
Jan 04, 2022 | 4.720 | 4.875 | 4.675 | 4.810 | 16,890,808 | +0.12(+2.56%) |
Jan 03, 2022 | 4.640 | 4.785 | 4.610 | 4.690 | 15,541,557 | +0.03(+0.64%) |
Dec 31, 2021 | 4.790 | 4.815 | 4.600 | 4.660 | 15,201,707 | -0.14(-2.92%) |
Dec 30, 2021 | 5.080 | 5.125 | 4.790 | 4.800 | 14,337,597 | -0.29(-5.70%) |
Dec 29, 2021 | 4.900 | 5.100 | 4.850 | 5.090 | 15,068,857 | +0.17(+3.46%) |
Dec 28, 2021 | 4.940 | 5.010 | 4.900 | 4.920 | 10,892,862 | -0.01(-0.20%) |
Dec 27, 2021 | 4.660 | 4.940 | 4.570 | 4.930 | 16,200,055 | +0.28(+6.02%) |
Dec 23, 2021 | 4.520 | 4.660 | 4.520 | 4.650 | 13,970,212 | +0.12(+2.65%) |
Dec 22, 2021 | 4.530 | 4.610 | 4.440 | 4.530 | 17,388,394 | +0.04(+0.89%) |
Dec 21, 2021 | 4.400 | 4.570 | 4.400 | 4.490 | 18,867,920 | +0.13(+2.98%) |
Dec 20, 2021 | 4.400 | 4.430 | 4.230 | 4.360 | 27,963,060 | -0.15(-3.33%) |
Dec 17, 2021 | 4.550 | 4.610 | 4.380 | 4.510 | 143,500,016 | -0.04(-0.88%) |
Dec 16, 2021 | 4.830 | 5.005 | 4.510 | 4.550 | 33,108,622 | -0.21(-4.41%) |
Dec 15, 2021 | 4.810 | 4.840 | 4.620 | 4.760 | 26,785,780 | +0.02(+0.42%) |
Dec 14, 2021 | 4.910 | 5.040 | 4.730 | 4.740 | 30,530,200 | -0.26(-5.20%) |
Dec 13, 2021 | 5.100 | 5.150 | 4.910 | 5.000 | 77,443,616 | -0.50(-9.09%) |
Dec 10, 2021 | 5.410 | 5.510 | 5.305 | 5.500 | 25,110,078 | +0.17(+3.19%) |
Dec 09, 2021 | 5.230 | 5.450 | 5.185 | 5.330 | 26,321,392 | +0.03(+0.57%) |
Dec 08, 2021 | 5.050 | 5.360 | 5.050 | 5.300 | 30,889,480 | +0.26(+5.16%) |
Dec 07, 2021 | 4.970 | 5.190 | 4.910 | 5.040 | 31,277,516 | +0.13(+2.65%) |
Dec 06, 2021 | 4.640 | 4.990 | 4.540 | 4.910 | 43,781,024 | +0.34(+7.44%) |
Dec 03, 2021 | 4.600 | 4.670 | 4.410 | 4.570 | 20,666,024 | +0.08(+1.78%) |
Dec 02, 2021 | 4.200 | 4.510 | 4.185 | 4.490 | 20,905,790 | +0.24(+5.65%) |
Dec 01, 2021 | 4.610 | 4.650 | 4.250 | 4.250 | 24,061,358 | -0.23(-5.13%) |
Nov 30, 2021 | 4.700 | 4.780 | 4.395 | 4.480 | 32,969,406 | -0.32(-6.67%) |
Nov 29, 2021 | 4.915 | 4.960 | 4.730 | 4.800 | 21,860,452 | -0.16(-3.23%) |
Nov 26, 2021 | 4.740 | 4.970 | 4.720 | 4.960 | 15,256,074 | -0.01(-0.20%) |
Nov 24, 2021 | 4.910 | 5.026 | 4.870 | 4.970 | 10,796,212 | +0.03(+0.61%) |
Nov 23, 2021 | 4.980 | 5.120 | 4.900 | 4.940 | 18,546,880 | +0.07(+1.44%) |
Nov 22, 2021 | 4.780 | 5.010 | 4.780 | 4.870 | 21,898,960 | +0.06(+1.25%) |
Nov 19, 2021 | 5.000 | 5.030 | 4.750 | 4.810 | 27,217,792 | -0.35(-6.78%) |
Nov 18, 2021 | 5.240 | 5.205 | 5.150 | 5.160 | 19,641,552 | -0.05(-0.96%) |
Nov 17, 2021 | 5.180 | 5.400 | 5.150 | 5.210 | 28,618,276 | -0.06(-1.14%) |
Nov 16, 2021 | 5.370 | 5.420 | 5.180 | 5.270 | 18,550,560 | -0.07(-1.31%) |
Nov 15, 2021 | 5.280 | 5.420 | 5.160 | 5.340 | 18,226,120 | +0.13(+2.50%) |
Nov 12, 2021 | 5.140 | 5.340 | 5.140 | 5.210 | 17,749,676 | -0.05(-0.95%) |
Nov 11, 2021 | 4.890 | 5.370 | 4.840 | 5.260 | 31,819,152 | +0.39(+8.01%) |
Nov 10, 2021 | 4.830 | 4.870 | 21,406,784 | -0.01(-0.20%) | ||
Nov 09, 2021 | 5.020 | 5.115 | 4.750 | 4.880 | 20,374,670 | -0.21(-4.13%) |
Nov 08, 2021 | 5.000 | 5.100 | 4.940 | 5.090 | 17,041,086 | +0.12(+2.41%) |
Nov 05, 2021 | 4.980 | 5.095 | 4.890 | 4.970 | 17,437,132 | +0.08(+1.64%) |
Nov 04, 2021 | 5.050 | 5.280 | 4.830 | 4.890 | 25,804,736 | -0.17(-3.36%) |
Nov 03, 2021 | 4.970 | 5.150 | 4.940 | 5.060 | 16,807,788 | +0.01(+0.20%) |
Nov 02, 2021 | 5.020 | 5.130 | 4.950 | 5.050 | 14,268,175 | +0.03(+0.60%) |
Nov 01, 2021 | 4.950 | 5.140 | 4.910 | 5.020 | 16,372,094 | +0.14(+2.87%) |
Oct 29, 2021 | 5.090 | 5.180 | 4.880 | 4.880 | 16,354,937 | -0.28(-5.43%) |
Oct 28, 2021 | 5.080 | 5.220 | 5.010 | 5.160 | 16,278,453 | +0.06(+1.18%) |
Oct 27, 2021 | 5.210 | 5.410 | 5.070 | 5.100 | 22,721,312 | -0.17(-3.23%) |
Oct 26, 2021 | 5.280 | 5.270 | 11,920,812 | -0.11(-2.04%) | ||
Oct 25, 2021 | 5.100 | 5.390 | 5.090 | 5.380 | 20,458,524 | +0.37(+7.39%) |
Oct 22, 2021 | 4.960 | 5.085 | 4.895 | 5.010 | 17,828,506 | +0.07(+1.42%) |
Oct 21, 2021 | 5.190 | 5.205 | 4.895 | 4.940 | 21,343,282 | -0.25(-4.82%) |
Oct 20, 2021 | 4.890 | 5.200 | 4.850 | 5.190 | 13,879,956 | +0.22(+4.43%) |
Oct 19, 2021 | 4.870 | 5.050 | 4.840 | 4.970 | 12,644,932 | +0.11(+2.26%) |
Oct 18, 2021 | 5.180 | 5.300 | 4.850 | 4.860 | 25,527,048 | -0.25(-4.89%) |
Oct 15, 2021 | 5.250 | 5.270 | 5.100 | 5.110 | 12,076,679 | -0.06(-1.16%) |
Oct 14, 2021 | 5.220 | 5.300 | 5.105 | 5.170 | 18,006,494 | +0.05(+0.98%) |
Oct 13, 2021 | 4.950 | 5.140 | 4.860 | 5.120 | 15,587,079 | +0.14(+2.81%) |
Oct 12, 2021 | 5.020 | 5.070 | 4.890 | 4.980 | 15,444,328 | -0.08(-1.58%) |
Oct 11, 2021 | 5.130 | 5.310 | 5.040 | 5.060 | 15,683,023 | -0.06(-1.17%) |
Oct 08, 2021 | 5.270 | 5.390 | 5.080 | 5.120 | 21,298,698 | -0.11(-2.10%) |
Oct 07, 2021 | 5.090 | 5.260 | 5.060 | 5.230 | 16,666,706 | +0.17(+3.36%) |
Oct 06, 2021 | 5.450 | 5.485 | 5.060 | 5.060 | 28,843,068 | -0.53(-9.48%) |
Oct 05, 2021 | 5.580 | 5.760 | 5.475 | 5.590 | 25,688,360 | +0.07(+1.27%) |
Oct 04, 2021 | 5.620 | 5.730 | 5.470 | 5.520 | 28,434,884 | -0.02(-0.36%) |
Oct 01, 2021 | 5.500 | 5.630 | 5.410 | 5.540 | 23,293,610 | +0.00(+0.00%) |
Sep 30, 2021 | 5.720 | 5.782 | 5.500 | 5.540 | 28,093,664 | -0.20(-3.48%) |
Sep 29, 2021 | 5.710 | 5.810 | 5.440 | 5.740 | 37,218,444 | -0.06(-1.03%) |
Sep 28, 2021 | 5.930 | 5.960 | 5.690 | 5.800 | 30,795,278 | -0.08(-1.36%) |
Sep 27, 2021 | 5.020 | 5.960 | 5.005 | 5.880 | 44,173,656 | +1.06(+21.99%) |
Sep 24, 2021 | 4.800 | 4.958 | 4.790 | 4.820 | 14,979,766 | -0.05(-1.03%) |
Sep 23, 2021 | 4.750 | 4.975 | 4.681 | 4.870 | 15,952,367 | +0.20(+4.28%) |
Sep 22, 2021 | 4.780 | 4.835 | 4.660 | 4.670 | 14,202,533 | -0.02(-0.43%) |
Sep 21, 2021 | 4.900 | 4.938 | 4.570 | 4.690 | 12,955,689 | -0.16(-3.30%) |
Sep 20, 2021 | 4.840 | 4.940 | 4.730 | 4.850 | 12,974,475 | -0.12(-2.41%) |
Sep 17, 2021 | 5.140 | 5.160 | 4.940 | 4.970 | 20,346,224 | -0.13(-2.55%) |
Sep 16, 2021 | 5.270 | 5.320 | 5.060 | 5.100 | 13,608,869 | -0.28(-5.20%) |
Sep 15, 2021 | 5.200 | 5.480 | 5.150 | 5.380 | 33,429,180 | +0.22(+4.26%) |
Sep 14, 2021 | 5.260 | 5.335 | 5.060 | 5.160 | 15,210,388 | -0.06(-1.15%) |
Sep 13, 2021 | 5.140 | 5.285 | 5.115 | 5.220 | 18,570,828 | +0.20(+3.98%) |
Sep 10, 2021 | 5.250 | 5.270 | 5.005 | 5.020 | 14,340,540 | -0.17(-3.28%) |
Sep 09, 2021 | 5.130 | 5.295 | 5.065 | 5.190 | 15,140,520 | -0.01(-0.19%) |
Sep 08, 2021 | 5.180 | 5.420 | 5.170 | 5.200 | 19,414,948 | +0.14(+2.77%) |
Sep 07, 2021 | 5.050 | 5.220 | 5.000 | 5.060 | 15,571,322 | -0.01(-0.20%) |
Sep 03, 2021 | 4.900 | 5.120 | 4.840 | 5.070 | 14,389,547 | +0.18(+3.68%) |
Sep 02, 2021 | 4.780 | 4.980 | 4.760 | 4.890 | 14,562,123 | +0.19(+4.04%) |
Sep 01, 2021 | 4.530 | 4.700 | 4.430 | 4.700 | 14,058,409 | +0.15(+3.30%) |
Aug 31, 2021 | 4.470 | 4.605 | 4.450 | 4.550 | 9,065,366 | +0.05(+1.11%) |
Aug 30, 2021 | 4.530 | 4.600 | 4.400 | 4.500 | 10,816,262 | -0.06(-1.32%) |
Aug 27, 2021 | 4.290 | 4.640 | 4.290 | 4.560 | 15,001,535 | +0.35(+8.31%) |
Aug 26, 2021 | 4.200 | 4.280 | 4.120 | 4.210 | 9,713,262 | -0.01(-0.24%) |
Aug 25, 2021 | 4.120 | 4.320 | 4.045 | 4.220 | 7,774,488 | +0.10(+2.43%) |
Aug 24, 2021 | 4.100 | 4.150 | 4.050 | 4.120 | 8,141,690 | +0.06(+1.48%) |
Aug 23, 2021 | 4.100 | 4.150 | 4.030 | 4.060 | 8,717,160 | +0.08(+2.01%) |
Aug 20, 2021 | 3.950 | 4.050 | 3.920 | 3.980 | 10,829,532 | +0.01(+0.25%) |
Aug 19, 2021 | 4.000 | 4.090 | 3.895 | 3.970 | 14,514,132 | -0.13(-3.17%) |
Aug 18, 2021 | 4.230 | 4.315 | 4.090 | 4.100 | 10,633,059 | -0.13(-3.07%) |
Aug 17, 2021 | 4.180 | 4.330 | 4.165 | 4.230 | 7,398,257 | +0.00(+0.00%) |
Aug 16, 2021 | 4.320 | 4.340 | 4.140 | 4.230 | 10,846,588 | -0.13(-2.98%) |
Aug 13, 2021 | 4.670 | 4.680 | 4.360 | 4.360 | 8,901,369 | -0.32(-6.84%) |
Aug 12, 2021 | 4.800 | 4.890 | 4.620 | 4.680 | 7,592,616 | -0.14(-2.90%) |
Aug 11, 2021 | 4.810 | 4.830 | 4.645 | 4.820 | 7,648,995 | -0.05(-1.03%) |
Aug 10, 2021 | 4.760 | 4.885 | 4.720 | 4.870 | 8,015,735 | +0.11(+2.31%) |
Aug 09, 2021 | 4.700 | 4.806 | 4.655 | 4.760 | 9,092,166 | -0.03(-0.63%) |
Aug 06, 2021 | 4.780 | 4.860 | 4.740 | 4.790 | 11,787,989 | +0.05(+1.05%) |
Aug 05, 2021 | 4.780 | 4.920 | 4.730 | 4.740 | 13,634,575 | -0.01(-0.21%) |
Aug 04, 2021 | 4.660 | 4.910 | 4.620 | 4.750 | 12,862,441 | -0.01(-0.21%) |
Aug 03, 2021 | 4.570 | 4.820 | 4.470 | 4.760 | 16,769,421 | +0.16(+3.48%) |
Aug 02, 2021 | 4.700 | 4.850 | 4.565 | 4.600 | 12,704,721 | -0.11(-2.34%) |
Jul 30, 2021 | 4.670 | 4.810 | 4.560 | 4.710 | 16,920,832 | -0.19(-3.88%) |
Jul 29, 2021 | 5.050 | 5.050 | 4.700 | 4.900 | 24,413,496 | -0.17(-3.35%) |
Jul 28, 2021 | 5.040 | 5.150 | 4.910 | 5.070 | 9,781,582 | +0.11(+2.22%) |
Jul 27, 2021 | 5.150 | 5.150 | 4.880 | 4.960 | 14,330,090 | -0.22(-4.25%) |
Jul 26, 2021 | 4.900 | 5.190 | 4.900 | 5.180 | 11,837,024 | +0.32(+6.58%) |
Jul 23, 2021 | 4.830 | 4.860 | 4.665 | 4.860 | 11,722,092 | +0.04(+0.83%) |
Jul 22, 2021 | 4.990 | 5.000 | 4.720 | 4.820 | 11,765,437 | -0.11(-2.23%) |
Jul 21, 2021 | 4.850 | 4.990 | 4.800 | 4.930 | 12,161,693 | +0.20(+4.23%) |
Jul 20, 2021 | 4.630 | 4.820 | 4.590 | 4.730 | 11,679,964 | +0.14(+3.05%) |
Jul 19, 2021 | 4.610 | 4.780 | 4.490 | 4.590 | 15,075,317 | -0.22(-4.57%) |
Jul 16, 2021 | 5.120 | 5.120 | 4.790 | 4.810 | 11,690,320 | -0.22(-4.37%) |
Jul 15, 2021 | 5.100 | 5.185 | 4.950 | 5.030 | 10,089,497 | -0.09(-1.76%) |
Jul 14, 2021 | 5.440 | 5.470 | 5.110 | 5.120 | 9,425,431 | -0.29(-5.36%) |
Jul 13, 2021 | 5.480 | 5.600 | 5.375 | 5.410 | 9,477,469 | +0.06(+1.12%) |
Jul 12, 2021 | 5.340 | 5.470 | 5.255 | 5.350 | 8,030,958 | -0.07(-1.29%) |
Jul 09, 2021 | 5.360 | 5.480 | 5.310 | 5.420 | 8,295,758 | +0.08(+1.50%) |
Jul 08, 2021 | 5.030 | 5.420 | 5.020 | 5.340 | 13,314,563 | +0.21(+4.09%) |
Jul 07, 2021 | 5.260 | 5.400 | 5.030 | 5.130 | 15,805,585 | -0.16(-3.02%) |
Jul 06, 2021 | 5.610 | 5.610 | 5.250 | 5.290 | 11,998,863 | -0.26(-4.68%) |
Jul 02, 2021 | 5.550 | 5.610 | 5.470 | 5.550 | 8,598,349 | -0.07(-1.25%) |
Jul 01, 2021 | 5.750 | 5.810 | 5.540 | 5.620 | 11,475,885 | -0.05(-0.88%) |
Jun 30, 2021 | 5.530 | 5.700 | 5.505 | 5.670 | 9,285,165 | +0.23(+4.23%) |
Jun 29, 2021 | 5.460 | 5.610 | 5.400 | 5.440 | 9,321,189 | +0.06(+1.12%) |
Jun 28, 2021 | 5.660 | 5.670 | 5.300 | 5.380 | 15,663,983 | -0.25(-4.44%) |
Jun 25, 2021 | 5.580 | 5.750 | 5.580 | 5.630 | 38,175,984 | +0.05(+0.90%) |
Jun 24, 2021 | 5.360 | 5.590 | 5.350 | 5.580 | 9,047,916 | +0.17(+3.14%) |
Jun 23, 2021 | 5.260 | 5.535 | 5.260 | 5.410 | 12,804,299 | +0.22(+4.24%) |
Jun 22, 2021 | 5.230 | 5.230 | 5.050 | 5.190 | 9,572,922 | -0.06(-1.14%) |
Jun 21, 2021 | 5.010 | 5.260 | 4.950 | 5.250 | 11,777,026 | +0.29(+5.85%) |
Jun 18, 2021 | 4.930 | 5.150 | 4.890 | 4.960 | 28,829,012 | -0.09(-1.78%) |
Jun 17, 2021 | 5.500 | 5.520 | 4.980 | 5.050 | 23,373,250 | -0.44(-8.01%) |
Jun 16, 2021 | 5.510 | 5.530 | 5.330 | 5.490 | 12,186,000 | -0.04(-0.72%) |
Jun 15, 2021 | 5.460 | 5.570 | 5.390 | 5.530 | 10,401,891 | +0.09(+1.65%) |
Jun 14, 2021 | 5.700 | 5.750 | 5.420 | 5.440 | 13,443,879 | -0.27(-4.73%) |
Jun 11, 2021 | 5.660 | 5.805 | 5.645 | 5.710 | 11,479,908 | +0.13(+2.33%) |
Jun 10, 2021 | 5.640 | 5.690 | 5.380 | 5.580 | 10,728,465 | +0.05(+0.90%) |
Jun 09, 2021 | 5.530 | 5.685 | 5.505 | 5.530 | 10,072,299 | -0.01(-0.18%) |
Jun 08, 2021 | 5.350 | 5.620 | 5.290 | 5.540 | 10,756,235 | +0.07(+1.28%) |
Jun 07, 2021 | 5.390 | 5.545 | 5.360 | 5.470 | 9,427,522 | +0.07(+1.30%) |
Jun 04, 2021 | 5.630 | 5.640 | 5.340 | 5.400 | 10,622,498 | -0.15(-2.70%) |
Jun 03, 2021 | 5.600 | 5.650 | 5.490 | 5.550 | 11,502,452 | -0.03(-0.54%) |
Jun 02, 2021 | 5.750 | 5.850 | 5.560 | 5.580 | 24,302,420 | -0.17(-2.96%) |
Jun 01, 2021 | 5.340 | 5.830 | 5.310 | 5.750 | 21,240,270 | +0.58(+11.22%) |
May 28, 2021 | 5.340 | 5.370 | 5.150 | 5.170 | 9,046,667 | -0.16(-3.00%) |
May 27, 2021 | 5.250 | 5.400 | 5.240 | 5.330 | 11,644,270 | +0.08(+1.52%) |
May 26, 2021 | 5.210 | 5.330 | 5.150 | 5.250 | 10,061,457 | +0.10(+1.94%) |
May 25, 2021 | 5.410 | 5.430 | 5.140 | 5.150 | 14,617,771 | -0.28(-5.16%) |
May 24, 2021 | 5.450 | 5.500 | 5.340 | 5.430 | 11,749,637 | +0.02(+0.37%) |
May 21, 2021 | 5.350 | 5.510 | 5.320 | 5.410 | 10,652,970 | +0.14(+2.66%) |
May 20, 2021 | 5.380 | 5.380 | 5.130 | 5.270 | 12,389,727 | -0.05(-0.94%) |
May 19, 2021 | 5.260 | 5.405 | 5.155 | 5.320 | 14,072,171 | -0.06(-1.12%) |
May 18, 2021 | 5.390 | 5.470 | 5.280 | 5.380 | 14,903,211 | -0.03(-0.55%) |
May 17, 2021 | 5.090 | 5.440 | 5.050 | 5.410 | 17,444,712 | +0.34(+6.71%) |
May 14, 2021 | 4.820 | 5.110 | 4.810 | 5.070 | 15,756,401 | +0.35(+7.42%) |
May 13, 2021 | 4.900 | 5.055 | 4.630 | 4.720 | 14,516,357 | -0.21(-4.26%) |
May 12, 2021 | 4.850 | 5.180 | 4.790 | 4.930 | 21,865,316 | +0.14(+2.92%) |
May 11, 2021 | 4.610 | 4.910 | 4.610 | 4.790 | 14,157,406 | +0.14(+3.01%) |
May 10, 2021 | 4.760 | 4.840 | 4.650 | 4.650 | 10,257,943 | -0.09(-1.90%) |
May 07, 2021 | 4.630 | 4.750 | 4.590 | 4.740 | 12,091,966 | +0.06(+1.28%) |
May 06, 2021 | 4.690 | 4.690 | 4.550 | 4.680 | 8,147,591 | +0.01(+0.21%) |
May 05, 2021 | 4.600 | 4.730 | 4.520 | 4.670 | 13,367,845 | +0.11(+2.41%) |
May 04, 2021 | 4.530 | 4.590 | 4.410 | 4.560 | 10,584,640 | -0.03(-0.65%) |