Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.877 | 3.877 | 3.723 | 3.795 | 1,083,796 | +0.00(+0.00%) |
May 27, 2022 | 3.759 | 3.850 | 3.723 | 3.795 | 356,072 | -0.03(-0.71%) |
May 26, 2022 | 3.462 | 3.859 | 3.435 | 3.822 | 525,444 | +0.41(+11.87%) |
May 25, 2022 | 3.336 | 3.462 | 3.327 | 3.417 | 591,306 | +0.05(+1.61%) |
May 24, 2022 | 3.489 | 3.543 | 3.327 | 3.363 | 547,493 | -0.19(-5.33%) |
May 23, 2022 | 3.417 | 3.597 | 3.416 | 3.552 | 520,618 | +0.17(+5.07%) |
May 20, 2022 | 3.696 | 3.696 | 3.381 | 3.381 | 411,610 | -0.22(-6.02%) |
May 19, 2022 | 3.399 | 3.613 | 3.390 | 3.597 | 255,586 | +0.20(+5.84%) |
May 18, 2022 | 3.155 | 3.426 | 3.155 | 3.399 | 517,685 | +0.16(+5.01%) |
May 17, 2022 | 3.218 | 3.327 | 3.155 | 3.236 | 727,270 | +0.04(+1.13%) |
May 16, 2022 | 3.218 | 3.273 | 3.128 | 3.200 | 643,029 | -0.05(-1.66%) |
May 13, 2022 | 3.273 | 3.381 | 3.200 | 3.255 | 693,901 | +0.05(+1.40%) |
May 12, 2022 | 3.291 | 3.291 | 3.065 | 3.209 | 827,074 | -0.13(-3.78%) |
May 11, 2022 | 3.327 | 3.390 | 3.245 | 3.336 | 885,173 | +0.02(+0.54%) |
May 10, 2022 | 3.300 | 3.354 | 3.200 | 3.318 | 721,747 | +0.11(+3.37%) |
May 09, 2022 | 3.245 | 3.318 | 3.182 | 3.209 | 436,553 | -0.13(-3.78%) |
May 06, 2022 | 3.444 | 3.489 | 3.273 | 3.336 | 461,728 | -0.09(-2.63%) |
May 05, 2022 | 3.552 | 3.570 | 3.381 | 3.426 | 522,349 | -0.27(-7.32%) |
May 04, 2022 | 3.426 | 3.696 | 3.390 | 3.696 | 848,719 | +0.28(+8.18%) |
May 03, 2022 | 3.399 | 3.489 | 3.291 | 3.417 | 514,616 | +0.03(+0.80%) |
May 02, 2022 | 3.372 | 3.498 | 3.327 | 3.390 | 557,803 | +0.00(+0.00%) |
Apr 29, 2022 | 3.498 | 3.580 | 3.372 | 3.390 | 566,097 | +0.08(+2.45%) |
Apr 28, 2022 | 3.291 | 3.336 | 3.218 | 3.309 | 510,147 | +0.03(+0.82%) |
Apr 27, 2022 | 3.417 | 3.435 | 3.236 | 3.282 | 406,468 | -0.04(-1.09%) |
Apr 26, 2022 | 3.227 | 3.372 | 3.227 | 3.318 | 509,173 | +0.14(+4.55%) |
Apr 25, 2022 | 3.182 | 3.264 | 3.173 | 3.173 | 566,033 | -0.11(-3.30%) |
Apr 22, 2022 | 3.336 | 3.435 | 3.282 | 3.282 | 405,052 | +0.02(+0.55%) |
Apr 21, 2022 | 3.408 | 3.489 | 3.245 | 3.264 | 501,342 | -0.16(-4.74%) |
Apr 20, 2022 | 3.345 | 3.489 | 3.345 | 3.426 | 391,463 | +0.03(+0.80%) |
Apr 19, 2022 | 3.236 | 3.408 | 3.209 | 3.399 | 298,459 | +0.14(+4.43%) |
Apr 18, 2022 | 3.291 | 3.336 | 3.200 | 3.255 | 318,912 | -0.09(-2.70%) |
Apr 14, 2022 | 3.336 | 3.363 | 3.264 | 3.345 | 388,807 | -0.01(-0.27%) |
Apr 13, 2022 | 3.426 | 3.471 | 3.354 | 3.354 | 591,600 | -0.11(-3.13%) |
Apr 12, 2022 | 3.426 | 3.471 | 3.354 | 3.462 | 836,562 | +0.25(+7.71%) |
Apr 11, 2022 | 3.282 | 3.367 | 3.214 | 3.214 | 864,643 | -0.11(-3.33%) |
Apr 08, 2022 | 3.325 | 3.384 | 3.274 | 3.325 | 378,352 | +0.01(+0.26%) |
Apr 07, 2022 | 3.316 | 3.367 | 3.210 | 3.316 | 612,765 | +0.00(+0.00%) |
Apr 06, 2022 | 3.367 | 3.410 | 3.188 | 3.316 | 917,442 | -0.06(-1.77%) |
Apr 05, 2022 | 3.640 | 3.640 | 3.376 | 3.376 | 535,098 | -0.26(-7.04%) |
Apr 04, 2022 | 3.581 | 3.662 | 3.513 | 3.632 | 497,660 | +0.18(+5.19%) |
Apr 01, 2022 | 3.538 | 3.619 | 3.436 | 3.453 | 524,156 | +0.07(+2.02%) |
Mar 31, 2022 | 3.487 | 3.504 | 3.384 | 3.384 | 649,385 | -0.14(-4.11%) |
Mar 30, 2022 | 3.512 | 3.657 | 3.470 | 3.529 | 637,423 | -0.09(-2.36%) |
Mar 29, 2022 | 3.598 | 3.683 | 3.563 | 3.615 | 732,540 | +0.13(+3.67%) |
Mar 28, 2022 | 3.453 | 3.598 | 3.423 | 3.487 | 511,651 | +0.07(+2.00%) |
Mar 25, 2022 | 3.521 | 3.555 | 3.380 | 3.419 | 728,906 | -0.14(-4.07%) |
Mar 24, 2022 | 3.546 | 3.649 | 3.436 | 3.563 | 669,879 | -0.09(-2.56%) |
Mar 23, 2022 | 3.555 | 3.819 | 3.512 | 3.657 | 873,273 | +0.09(+2.39%) |
Mar 22, 2022 | 3.546 | 3.657 | 3.470 | 3.572 | 1,144,170 | +0.18(+5.28%) |
Mar 21, 2022 | 3.546 | 3.657 | 3.384 | 3.393 | 1,016,483 | -0.20(-5.46%) |
Mar 18, 2022 | 3.581 | 3.725 | 3.538 | 3.589 | 1,345,902 | +0.03(+0.72%) |
Mar 17, 2022 | 3.683 | 3.828 | 3.367 | 3.563 | 1,992,836 | -0.32(-8.33%) |
Mar 16, 2022 | 3.086 | 4.126 | 3.026 | 3.887 | 5,381,358 | +1.16(+42.50%) |
Mar 15, 2022 | 2.472 | 2.839 | 2.361 | 2.728 | 1,867,121 | +0.22(+8.84%) |
Mar 14, 2022 | 2.600 | 2.626 | 2.285 | 2.506 | 2,926,959 | -0.12(-4.55%) |
Mar 11, 2022 | 3.069 | 3.099 | 2.604 | 2.626 | 1,429,203 | -0.38(-12.50%) |
Mar 10, 2022 | 3.095 | 3.146 | 2.958 | 3.001 | 1,902,314 | -0.15(-4.86%) |
Mar 09, 2022 | 3.069 | 3.205 | 3.039 | 3.154 | 741,851 | +0.18(+6.02%) |
Mar 08, 2022 | 2.830 | 3.018 | 2.779 | 2.975 | 890,955 | +0.14(+5.12%) |
Mar 07, 2022 | 2.941 | 3.009 | 2.830 | 2.830 | 1,363,463 | -0.11(-3.77%) |
Mar 04, 2022 | 3.180 | 3.205 | 2.941 | 2.941 | 1,570,882 | -0.29(-8.97%) |
Mar 03, 2022 | 3.299 | 3.299 | 3.171 | 3.231 | 1,065,181 | -0.09(-2.82%) |
Mar 02, 2022 | 3.359 | 3.380 | 3.265 | 3.325 | 606,107 | -0.04(-1.27%) |
Mar 01, 2022 | 3.478 | 3.478 | 3.299 | 3.367 | 803,758 | -0.10(-2.95%) |
Feb 28, 2022 | 3.538 | 3.563 | 3.419 | 3.470 | 909,053 | -0.10(-2.86%) |
Feb 25, 2022 | 3.674 | 3.581 | 3.495 | 3.572 | 757,859 | -0.09(-2.56%) |
Feb 24, 2022 | 3.410 | 3.666 | 3.393 | 3.666 | 797,859 | +0.00(+0.00%) |
Feb 23, 2022 | 3.717 | 3.768 | 3.653 | 3.666 | 623,699 | +0.02(+0.47%) |
Feb 22, 2022 | 3.708 | 3.724 | 3.615 | 3.649 | 551,933 | -0.09(-2.51%) |
Feb 18, 2022 | 3.742 | 0 | -0.11(-2.88%) | |||
Feb 17, 2022 | 3.794 | 3.939 | 3.794 | 3.853 | 561,169 | +0.04(+1.12%) |
Feb 16, 2022 | 3.794 | 3.836 | 3.738 | 3.811 | 347,319 | +0.00(+0.00%) |
Feb 15, 2022 | 3.725 | 3.836 | 3.708 | 3.811 | 716,990 | +0.17(+4.68%) |
Feb 14, 2022 | 3.700 | 3.760 | 3.623 | 3.640 | 454,808 | -0.05(-1.39%) |
Feb 11, 2022 | 3.708 | 3.836 | 3.666 | 3.691 | 597,549 | +0.01(+0.23%) |
Feb 10, 2022 | 3.615 | 3.811 | 3.615 | 3.683 | 496,041 | +0.01(+0.23%) |
Feb 09, 2022 | 3.546 | 3.708 | 3.521 | 3.674 | 1,111,685 | +0.19(+5.38%) |
Feb 08, 2022 | 3.325 | 3.508 | 3.325 | 3.487 | 930,875 | +0.14(+4.34%) |
Feb 07, 2022 | 3.401 | 3.444 | 3.325 | 3.342 | 924,396 | -0.09(-2.73%) |
Feb 04, 2022 | 3.350 | 3.474 | 3.342 | 3.436 | 778,705 | +0.09(+2.54%) |
Feb 03, 2022 | 3.367 | 3.325 | 3.350 | 969,560 | -0.08(-2.24%) | |
Feb 02, 2022 | 3.572 | 3.598 | 3.376 | 3.427 | 1,259,356 | -0.10(-2.90%) |
Feb 01, 2022 | 3.419 | 3.563 | 3.419 | 3.529 | 2,006,012 | +0.16(+4.81%) |
Jan 31, 2022 | 3.112 | 3.414 | 3.367 | 3,052,813 | +0.27(+8.82%) | |
Jan 28, 2022 | 3.129 | 3.171 | 2.984 | 3.095 | 2,270,509 | -0.03(-0.82%) |
Jan 27, 2022 | 3.401 | 3.444 | 3.031 | 3.120 | 2,964,153 | -0.26(-7.58%) |
Jan 26, 2022 | 3.512 | 3.555 | 3.325 | 3.376 | 2,309,691 | -0.12(-3.41%) |
Jan 25, 2022 | 3.487 | 3.585 | 3.461 | 3.495 | 1,436,672 | -0.05(-1.44%) |
Jan 24, 2022 | 3.666 | 3.666 | 3.427 | 3.546 | 1,823,705 | -0.23(-6.09%) |
Jan 21, 2022 | 3.939 | 3.964 | 3.747 | 3.777 | 924,859 | -0.11(-2.85%) |
Jan 20, 2022 | 3.998 | 4.015 | 3.870 | 3.887 | 1,658,928 | +0.08(+2.01%) |
Jan 19, 2022 | 3.862 | 3.947 | 3.785 | 3.811 | 1,083,942 | -0.03(-0.67%) |
Jan 18, 2022 | 3.930 | 3.939 | 3.811 | 3.836 | 869,734 | -0.07(-1.75%) |
Jan 14, 2022 | 3.904 | 0 | -0.08(-1.93%) | |||
Jan 13, 2022 | 4.160 | 4.203 | 3.943 | 3.981 | 1,017,547 | -0.14(-3.51%) |
Jan 12, 2022 | 3.981 | 4.186 | 3.964 | 4.126 | 1,568,765 | +0.15(+3.86%) |
Jan 11, 2022 | 4.015 | 4.096 | 3.939 | 3.973 | 1,345,216 | -0.02(-0.43%) |
Jan 10, 2022 | 4.058 | 4.186 | 3.934 | 3.990 | 1,426,035 | -0.01(-0.21%) |
Jan 07, 2022 | 4.066 | 4.109 | 3.943 | 3.998 | 2,639,799 | -0.06(-1.47%) |
Jan 06, 2022 | 3.981 | 4.143 | 3.904 | 4.058 | 1,622,857 | +0.11(+2.81%) |
Jan 05, 2022 | 4.049 | 4.109 | 3.862 | 3.947 | 1,449,494 | -0.21(-5.12%) |
Jan 04, 2022 | 4.280 | 4.339 | 4.075 | 4.160 | 1,422,099 | -0.13(-2.98%) |
Jan 03, 2022 | 4.271 | 4.365 | 4.203 | 4.288 | 507,709 | +0.09(+2.03%) |
Dec 31, 2021 | 4.203 | 4.305 | 4.143 | 4.203 | 773,858 | +0.03(+0.61%) |
Dec 30, 2021 | 4.007 | 4.254 | 3.990 | 4.177 | 1,779,964 | +0.18(+4.48%) |
Dec 29, 2021 | 4.126 | 4.160 | 3.956 | 3.998 | 980,237 | -0.13(-3.10%) |
Dec 28, 2021 | 4.177 | 4.233 | 4.109 | 4.126 | 746,888 | -0.03(-0.82%) |
Dec 27, 2021 | 4.203 | 4.220 | 3.922 | 4.160 | 876,451 | -0.02(-0.41%) |
Dec 23, 2021 | 4.160 | 4.218 | 4.109 | 4.177 | 1,536,740 | +0.02(+0.41%) |
Dec 22, 2021 | 4.126 | 4.211 | 4.024 | 4.160 | 709,003 | -0.02(-0.41%) |
Dec 21, 2021 | 3.998 | 4.207 | 3.998 | 4.177 | 1,197,771 | +0.18(+4.48%) |
Dec 20, 2021 | 4.220 | 4.280 | 3.998 | 3.998 | 1,587,079 | -0.43(-9.63%) |
Dec 17, 2021 | 4.228 | 4.424 | 4.173 | 4.424 | 3,517,601 | +0.09(+1.96%) |
Dec 16, 2021 | 4.476 | 4.706 | 4.301 | 4.339 | 1,299,792 | -0.10(-2.30%) |
Dec 15, 2021 | 4.424 | 4.476 | 4.305 | 4.442 | 1,343,301 | -0.08(-1.70%) |
Dec 14, 2021 | 4.595 | 4.672 | 4.501 | 4.518 | 1,607,291 | -0.14(-2.93%) |
Dec 13, 2021 | 4.765 | 4.804 | 4.552 | 4.655 | 2,118,918 | -0.27(-5.54%) |
Dec 10, 2021 | 4.825 | 4.927 | 4.731 | 4.927 | 1,788,955 | +0.09(+1.94%) |
Dec 09, 2021 | 4.902 | 5.030 | 4.834 | 4.834 | 1,710,269 | -0.03(-0.70%) |
Dec 08, 2021 | 4.783 | 4.962 | 4.689 | 4.868 | 1,190,967 | +0.13(+2.70%) |
Dec 07, 2021 | 4.578 | 4.825 | 4.578 | 4.740 | 1,755,989 | +0.22(+4.91%) |
Dec 06, 2021 | 4.518 | 4.552 | 4.373 | 4.518 | 2,072,759 | -0.05(-1.12%) |
Dec 03, 2021 | 4.748 | 4.868 | 4.407 | 4.569 | 4,208,497 | -0.32(-6.46%) |
Dec 02, 2021 | 4.953 | 4.987 | 4.753 | 4.885 | 1,107,630 | -0.02(-0.35%) |
Dec 01, 2021 | 5.098 | 5.132 | 4.876 | 4.902 | 1,073,586 | -0.10(-2.04%) |
Nov 30, 2021 | 5.013 | 5.089 | 4.783 | 5.004 | 2,084,923 | -0.02(-0.34%) |
Nov 29, 2021 | 5.072 | 5.115 | 4.962 | 5.021 | 1,207,467 | -0.08(-1.50%) |
Nov 26, 2021 | 5.038 | 5.158 | 4.945 | 5.098 | 1,368,652 | -0.10(-1.97%) |
Nov 24, 2021 | 5.226 | 5.294 | 5.132 | 5.200 | 1,275,272 | -0.04(-0.81%) |
Nov 23, 2021 | 5.286 | 5.341 | 5.081 | 5.243 | 1,729,775 | +0.02(+0.33%) |
Nov 22, 2021 | 5.277 | 5.388 | 5.102 | 5.226 | 1,475,761 | -0.06(-1.13%) |
Nov 19, 2021 | 5.320 | 5.413 | 5.209 | 5.286 | 1,286,929 | -0.04(-0.80%) |
Nov 18, 2021 | 5.601 | 5.337 | 5.200 | 5.328 | 2,456,723 | -0.35(-6.16%) |
Nov 17, 2021 | 5.797 | 5.814 | 5.524 | 5.678 | 1,729,761 | -0.10(-1.77%) |
Nov 16, 2021 | 5.746 | 5.840 | 5.558 | 5.780 | 1,040,068 | +0.08(+1.35%) |
Nov 15, 2021 | 6.155 | 6.249 | 5.703 | 5.703 | 1,041,446 | -0.05(-0.89%) |
Nov 12, 2021 | 5.661 | 5.865 | 5.601 | 5.754 | 1,044,968 | +0.12(+2.12%) |
Nov 11, 2021 | 5.550 | 5.746 | 5.499 | 5.635 | 1,617,469 | +0.14(+2.64%) |
Nov 10, 2021 | 5.618 | 5.490 | 1,435,366 | -0.06(-1.08%) | ||
Nov 09, 2021 | 5.337 | 5.609 | 5.274 | 5.550 | 1,630,066 | +0.22(+4.16%) |
Nov 08, 2021 | 5.303 | 5.439 | 5.286 | 5.328 | 1,110,867 | +0.08(+1.46%) |
Nov 05, 2021 | 5.175 | 5.379 | 5.175 | 5.251 | 967,743 | +0.06(+1.15%) |
Nov 04, 2021 | 5.166 | 5.243 | 5.081 | 5.192 | 945,306 | +0.03(+0.66%) |
Nov 03, 2021 | 5.166 | 5.247 | 5.115 | 5.158 | 1,403,320 | -0.03(-0.66%) |
Nov 02, 2021 | 5.328 | 5.328 | 5.030 | 5.192 | 1,837,615 | -0.16(-3.03%) |
Nov 01, 2021 | 5.260 | 5.422 | 5.217 | 5.354 | 1,385,108 | +0.14(+2.61%) |
Oct 29, 2021 | 5.294 | 5.319 | 5.124 | 5.217 | 1,122,699 | -0.10(-1.92%) |
Oct 28, 2021 | 5.286 | 5.328 | 5.132 | 5.320 | 1,147,230 | +0.00(+0.00%) |
Oct 27, 2021 | 5.328 | 5.413 | 5.217 | 5.320 | 1,219,056 | -0.10(-1.89%) |
Oct 26, 2021 | 5.567 | 5.422 | 1,538,645 | -0.09(-1.55%) | ||
Oct 25, 2021 | 5.482 | 5.627 | 5.422 | 5.507 | 1,442,085 | +0.03(+0.62%) |
Oct 22, 2021 | 5.507 | 5.618 | 5.413 | 5.473 | 1,388,748 | +0.02(+0.31%) |
Oct 21, 2021 | 5.345 | 5.639 | 5.311 | 5.456 | 1,422,280 | +0.15(+2.89%) |
Oct 20, 2021 | 5.354 | 5.524 | 5.286 | 5.303 | 2,266,220 | +0.25(+4.89%) |
Oct 19, 2021 | 4.953 | 5.149 | 4.927 | 5.055 | 1,273,890 | +0.08(+1.54%) |
Oct 18, 2021 | 4.859 | 4.996 | 4.855 | 4.979 | 921,962 | +0.12(+2.46%) |
Oct 15, 2021 | 5.021 | 5.021 | 4.791 | 4.859 | 881,910 | -0.09(-1.72%) |
Oct 14, 2021 | 5.115 | 5.115 | 4.757 | 4.945 | 1,702,518 | -0.21(-4.13%) |
Oct 13, 2021 | 5.200 | 5.226 | 5.072 | 5.158 | 973,893 | -0.01(-0.16%) |
Oct 12, 2021 | 5.158 | 5.268 | 5.038 | 5.166 | 1,270,403 | +0.02(+0.33%) |
Oct 11, 2021 | 5.072 | 5.413 | 5.072 | 5.149 | 2,191,554 | +0.14(+2.90%) |
Oct 08, 2021 | 4.817 | 5.166 | 4.817 | 5.004 | 1,250,376 | +0.20(+4.26%) |
Oct 07, 2021 | 4.859 | 4.962 | 4.774 | 4.800 | 2,235,345 | +0.08(+1.62%) |
Oct 06, 2021 | 4.731 | 4.765 | 4.578 | 4.723 | 971,981 | -0.14(-2.81%) |
Oct 05, 2021 | 4.680 | 4.902 | 4.672 | 4.859 | 668,428 | +0.22(+4.78%) |
Oct 04, 2021 | 4.808 | 4.834 | 4.565 | 4.638 | 791,494 | -0.23(-4.73%) |
Oct 01, 2021 | 4.774 | 4.927 | 4.689 | 4.868 | 1,390,842 | +0.06(+1.24%) |
Sep 30, 2021 | 4.714 | 4.925 | 4.697 | 4.808 | 945,605 | +0.11(+2.36%) |
Sep 29, 2021 | 4.723 | 4.798 | 4.672 | 4.697 | 508,603 | -0.02(-0.36%) |
Sep 28, 2021 | 4.876 | 4.979 | 4.697 | 4.714 | 1,234,081 | -0.20(-4.16%) |
Sep 27, 2021 | 4.979 | 4.996 | 4.757 | 4.919 | 1,245,508 | -0.04(-0.86%) |
Sep 24, 2021 | 5.047 | 5.047 | 4.893 | 4.962 | 1,149,427 | -0.10(-2.02%) |
Sep 23, 2021 | 5.047 | 5.115 | 4.987 | 5.064 | 924,915 | +0.08(+1.54%) |
Sep 22, 2021 | 4.876 | 5.055 | 4.834 | 4.987 | 1,008,384 | +0.24(+5.03%) |
Sep 21, 2021 | 4.851 | 4.936 | 4.731 | 4.748 | 1,855,880 | +0.03(+0.54%) |
Sep 20, 2021 | 4.791 | 4.791 | 4.469 | 4.723 | 2,794,291 | -0.22(-4.48%) |
Sep 17, 2021 | 4.970 | 5.047 | 4.885 | 4.945 | 7,868,147 | -0.03(-0.51%) |
Sep 16, 2021 | 5.013 | 5.081 | 4.876 | 4.970 | 1,197,118 | -0.03(-0.51%) |
Sep 15, 2021 | 4.834 | 5.089 | 4.800 | 4.996 | 1,623,017 | +0.15(+3.17%) |
Sep 14, 2021 | 5.098 | 5.175 | 4.808 | 4.842 | 1,829,325 | -0.24(-4.70%) |
Sep 13, 2021 | 5.200 | 5.260 | 4.962 | 5.081 | 1,940,712 | -0.20(-3.72%) |
Sep 10, 2021 | 5.396 | 5.601 | 5.196 | 5.277 | 1,480,826 | -0.07(-1.28%) |
Sep 09, 2021 | 5.226 | 5.413 | 5.192 | 5.345 | 2,601,293 | +0.03(+0.48%) |
Sep 08, 2021 | 5.337 | 5.345 | 5.141 | 5.320 | 1,746,195 | +0.01(+0.16%) |
Sep 07, 2021 | 5.447 | 5.801 | 5.303 | 5.311 | 20,187,256 | +0.01(+0.16%) |
Sep 03, 2021 | 5.286 | 5.447 | 5.166 | 5.303 | 1,525,886 | -0.02(-0.32%) |
Sep 02, 2021 | 5.243 | 5.490 | 5.158 | 5.320 | 1,356,931 | +0.03(+0.48%) |
Sep 01, 2021 | 5.226 | 5.439 | 5.217 | 5.294 | 1,019,562 | +0.10(+1.97%) |
Aug 31, 2021 | 5.047 | 5.294 | 5.038 | 5.192 | 1,406,658 | +0.15(+3.05%) |
Aug 30, 2021 | 5.200 | 5.205 | 4.902 | 5.038 | 1,220,269 | -0.14(-2.64%) |
Aug 27, 2021 | 5.021 | 5.175 | 4.876 | 5.175 | 1,602,325 | +0.16(+3.23%) |
Aug 26, 2021 | 5.141 | 5.217 | 4.970 | 5.013 | 1,376,569 | -0.12(-2.33%) |
Aug 25, 2021 | 5.388 | 5.401 | 5.030 | 5.132 | 2,665,898 | -0.23(-4.29%) |
Aug 24, 2021 | 5.141 | 5.465 | 5.064 | 5.362 | 2,993,043 | +0.19(+3.62%) |
Aug 23, 2021 | 5.430 | 5.533 | 4.987 | 5.175 | 2,693,421 | +0.25(+5.02%) |
Aug 20, 2021 | 4.979 | 5.311 | 4.902 | 4.927 | 3,808,230 | +0.02(+0.35%) |
Aug 19, 2021 | 4.800 | 4.919 | 4.659 | 4.910 | 2,263,228 | -0.01(-0.17%) |
Aug 18, 2021 | 4.962 | 5.047 | 4.791 | 4.919 | 1,643,873 | -0.04(-0.86%) |
Aug 17, 2021 | 4.604 | 4.962 | 4.535 | 4.962 | 1,407,507 | -0.04(-0.85%) |
Aug 16, 2021 | 5.115 | 5.115 | 4.851 | 5.004 | 2,490,972 | -0.17(-3.29%) |
Aug 13, 2021 | 5.286 | 5.315 | 5.115 | 5.175 | 1,127,848 | -0.12(-2.25%) |
Aug 12, 2021 | 5.413 | 5.413 | 5.180 | 5.294 | 931,000 | -0.14(-2.66%) |
Aug 11, 2021 | 5.567 | 5.563 | 5.320 | 5.439 | 1,210,206 | +0.00(+0.00%) |
Aug 10, 2021 | 5.703 | 5.797 | 5.439 | 5.439 | 1,520,911 | -0.20(-3.48%) |
Aug 09, 2021 | 5.609 | 5.737 | 5.422 | 5.635 | 1,116,264 | +0.29(+5.42%) |
Aug 06, 2021 | 5.482 | 5.524 | 5.239 | 5.345 | 1,592,771 | -0.08(-1.41%) |
Aug 05, 2021 | 5.447 | 5.541 | 5.337 | 5.422 | 1,358,394 | -0.05(-0.93%) |
Aug 04, 2021 | 5.609 | 5.678 | 5.422 | 5.473 | 1,273,099 | -0.08(-1.38%) |
Aug 03, 2021 | 5.533 | 5.592 | 5.405 | 5.550 | 1,497,368 | +0.03(+0.62%) |
Aug 02, 2021 | 5.644 | 5.695 | 5.482 | 5.516 | 1,578,976 | -0.05(-0.92%) |
Jul 30, 2021 | 5.354 | 5.737 | 5.320 | 5.567 | 3,067,194 | -0.06(-1.06%) |
Jul 29, 2021 | 6.206 | 6.206 | 5.609 | 5.627 | 2,806,449 | -0.53(-8.59%) |
Jul 28, 2021 | 5.968 | 6.257 | 5.857 | 6.155 | 2,353,633 | +0.37(+6.33%) |
Jul 27, 2021 | 5.874 | 5.950 | 5.499 | 5.788 | 2,875,970 | -0.24(-3.96%) |
Jul 26, 2021 | 5.703 | 6.155 | 5.601 | 6.027 | 2,229,769 | -0.05(-0.84%) |
Jul 23, 2021 | 6.249 | 6.249 | 5.891 | 6.078 | 2,003,153 | -0.49(-7.40%) |
Jul 22, 2021 | 6.760 | 6.760 | 6.274 | 6.564 | 1,828,008 | -0.15(-2.28%) |
Jul 21, 2021 | 6.377 | 6.846 | 6.351 | 6.718 | 2,090,085 | +0.38(+5.91%) |
Jul 20, 2021 | 6.394 | 6.428 | 6.189 | 6.343 | 1,963,126 | -0.08(-1.20%) |
Jul 19, 2021 | 6.394 | 6.436 | 6.138 | 6.419 | 2,085,662 | -0.12(-1.83%) |
Jul 16, 2021 | 6.829 | 6.846 | 6.343 | 6.539 | 1,596,461 | -0.29(-4.24%) |
Jul 15, 2021 | 6.658 | 6.897 | 6.615 | 6.829 | 1,484,084 | +0.13(+1.91%) |
Jul 14, 2021 | 6.709 | 6.939 | 6.607 | 6.701 | 1,490,165 | +0.07(+1.03%) |
Jul 13, 2021 | 6.794 | 7.042 | 6.590 | 6.632 | 1,857,483 | -0.10(-1.52%) |
Jul 12, 2021 | 6.794 | 6.938 | 6.539 | 6.735 | 1,468,138 | -0.03(-0.38%) |
Jul 09, 2021 | 7.076 | 7.093 | 6.463 | 6.760 | 2,410,078 | -0.08(-1.12%) |
Jul 08, 2021 | 6.488 | 6.871 | 6.368 | 6.837 | 4,684,061 | -0.66(-8.86%) |
Jul 07, 2021 | 7.528 | 7.715 | 7.417 | 7.502 | 2,034,983 | +0.08(+1.03%) |
Jul 06, 2021 | 6.973 | 7.528 | 6.948 | 7.425 | 2,027,138 | +0.03(+0.35%) |
Jul 02, 2021 | 7.988 | 7.988 | 7.333 | 7.400 | 2,623,996 | -0.73(-9.01%) |
Jul 01, 2021 | 8.099 | 8.423 | 7.903 | 8.133 | 2,549,593 | +0.02(+0.21%) |
Jun 30, 2021 | 7.945 | 8.244 | 7.715 | 8.116 | 1,776,481 | +0.06(+0.74%) |
Jun 29, 2021 | 8.099 | 8.116 | 7.647 | 8.056 | 1,406,145 | -0.09(-1.05%) |
Jun 28, 2021 | 8.056 | 8.201 | 7.988 | 8.141 | 1,047,642 | +0.15(+1.92%) |
Jun 25, 2021 | 8.124 | 8.269 | 7.911 | 7.988 | 1,170,634 | -0.09(-1.06%) |
Jun 24, 2021 | 8.184 | 8.199 | 7.903 | 8.073 | 1,873,504 | -0.07(-0.84%) |
Jun 23, 2021 | 7.954 | 8.158 | 7.681 | 8.141 | 1,582,130 | +0.27(+3.47%) |
Jun 22, 2021 | 7.766 | 7.928 | 7.387 | 7.869 | 3,139,641 | +0.20(+2.56%) |
Jun 21, 2021 | 8.576 | 8.576 | 7.366 | 7.673 | 4,590,620 | -0.77(-9.09%) |
Jun 18, 2021 | 8.610 | 8.653 | 8.312 | 8.440 | 4,858,663 | -0.07(-0.80%) |
Jun 17, 2021 | 8.210 | 8.875 | 8.065 | 8.508 | 5,636,607 | +0.48(+5.94%) |
Jun 16, 2021 | 7.860 | 8.261 | 7.587 | 8.031 | 3,555,038 | +0.06(+0.75%) |
Jun 15, 2021 | 8.014 | 8.303 | 7.698 | 7.971 | 5,059,793 | +0.11(+1.41%) |
Jun 14, 2021 | 7.161 | 7.979 | 7.152 | 7.860 | 8,687,892 | +0.80(+11.35%) |
Jun 11, 2021 | 6.948 | 7.127 | 6.735 | 7.059 | 1,902,590 | +0.16(+2.35%) |
Jun 10, 2021 | 7.417 | 7.792 | 6.880 | 6.897 | 4,252,908 | -0.43(-5.93%) |
Jun 09, 2021 | 7.067 | 7.655 | 7.059 | 7.332 | 4,809,459 | +0.22(+3.12%) |
Jun 08, 2021 | 7.161 | 7.178 | 6.624 | 7.110 | 2,596,048 | +0.05(+0.72%) |
Jun 07, 2021 | 7.357 | 7.374 | 6.871 | 7.059 | 3,207,413 | -0.30(-4.06%) |
Jun 04, 2021 | 6.922 | 7.476 | 6.914 | 7.357 | 2,725,364 | +0.51(+7.47%) |
Jun 03, 2021 | 7.016 | 7.144 | 6.692 | 6.846 | 1,740,138 | -0.33(-4.63%) |
Jun 02, 2021 | 7.161 | 7.417 | 7.008 | 7.178 | 2,733,828 | +0.10(+1.45%) |