Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.187 | 6.299 | 6.109 | 6.235 | 54,395,364 | -0.08(-1.27%) |
Jun 29, 2022 | 6.448 | 6.507 | 6.288 | 6.315 | 49,063,456 | -0.03(-0.50%) |
Jun 28, 2022 | 6.480 | 6.517 | 6.283 | 6.347 | 51,855,532 | +0.06(+0.93%) |
Jun 27, 2022 | 5.984 | 6.331 | 5.957 | 6.288 | 76,911,432 | +0.44(+7.58%) |
Jun 24, 2022 | 6.010 | 6.053 | 5.829 | 5.845 | 52,517,028 | -0.08(-1.35%) |
Jun 23, 2022 | 6.192 | 6.219 | 5.866 | 5.925 | 58,274,316 | -0.19(-3.06%) |
Jun 22, 2022 | 6.016 | 6.277 | 5.965 | 6.112 | 61,665,128 | -0.05(-0.87%) |
Jun 21, 2022 | 6.261 | 6.328 | 6.138 | 6.165 | 70,211,952 | -0.03(-0.52%) |
Jun 17, 2022 | 6.453 | 6.475 | 5.994 | 6.197 | 135,871,904 | -0.25(-3.89%) |
Jun 16, 2022 | 6.624 | 6.646 | 6.323 | 6.448 | 83,509,624 | -0.36(-5.33%) |
Jun 15, 2022 | 6.864 | 6.907 | 6.646 | 6.811 | 68,979,336 | +0.03(+0.39%) |
Jun 14, 2022 | 6.896 | 6.928 | 6.710 | 6.784 | 58,605,128 | +0.06(+0.95%) |
Jun 13, 2022 | 6.811 | 6.875 | 6.603 | 6.720 | 94,293,592 | -0.33(-4.69%) |
Jun 10, 2022 | 6.971 | 7.094 | 6.891 | 7.051 | 64,499,600 | -0.16(-2.22%) |
Jun 09, 2022 | 7.302 | 7.377 | 7.206 | 7.211 | 46,145,940 | -0.15(-2.03%) |
Jun 08, 2022 | 7.430 | 7.497 | 7.339 | 7.361 | 38,769,648 | -0.06(-0.79%) |
Jun 07, 2022 | 7.446 | 7.526 | 7.396 | 7.420 | 50,177,040 | -0.06(-0.86%) |
Jun 06, 2022 | 7.606 | 7.612 | 7.425 | 7.484 | 34,412,856 | -0.09(-1.13%) |
Jun 03, 2022 | 7.286 | 7.574 | 7.286 | 7.569 | 53,757,880 | +0.23(+3.13%) |
Jun 02, 2022 | 7.366 | 7.414 | 7.289 | 7.339 | 30,058,660 | -0.04(-0.58%) |
Jun 01, 2022 | 7.473 | 7.532 | 7.313 | 7.382 | 31,601,290 | -0.03(-0.36%) |
May 31, 2022 | 7.564 | 7.654 | 7.388 | 7.409 | 64,377,020 | -0.20(-2.66%) |
May 27, 2022 | 7.745 | 7.772 | 7.585 | 7.612 | 64,328,460 | -0.29(-3.65%) |
May 26, 2022 | 7.766 | 7.943 | 7.764 | 7.900 | 44,577,744 | +0.13(+1.72%) |
May 25, 2022 | 7.606 | 7.807 | 7.604 | 7.766 | 65,928,932 | +0.17(+2.25%) |
May 24, 2022 | 7.681 | 7.724 | 7.446 | 7.596 | 88,072,256 | -0.34(-4.23%) |
May 23, 2022 | 7.702 | 7.948 | 7.651 | 7.931 | 76,910,296 | +0.41(+5.45%) |
May 20, 2022 | 7.419 | 7.556 | 7.353 | 7.522 | 53,188,936 | +0.17(+2.32%) |
May 19, 2022 | 7.253 | 7.412 | 7.209 | 7.351 | 48,687,808 | +0.16(+2.17%) |
May 18, 2022 | 7.346 | 7.385 | 7.127 | 7.195 | 46,538,264 | -0.20(-2.70%) |
May 17, 2022 | 7.370 | 7.422 | 7.285 | 7.395 | 47,042,872 | +0.15(+2.09%) |
May 16, 2022 | 7.102 | 7.307 | 7.095 | 7.244 | 60,455,328 | +0.17(+2.34%) |
May 13, 2022 | 6.941 | 7.136 | 6.940 | 7.078 | 78,905,616 | +0.19(+2.76%) |
May 12, 2022 | 6.863 | 6.998 | 6.756 | 6.888 | 73,248,760 | +0.02(+0.28%) |
May 11, 2022 | 6.727 | 7.041 | 6.722 | 6.868 | 80,084,408 | +0.30(+4.61%) |
May 10, 2022 | 6.570 | 6.644 | 6.456 | 6.566 | 76,664,064 | +0.11(+1.66%) |
May 09, 2022 | 6.712 | 6.717 | 6.439 | 6.458 | 87,929,888 | -0.41(-5.97%) |
May 06, 2022 | 6.731 | 6.936 | 6.541 | 6.868 | 77,885,272 | +0.21(+3.15%) |
May 05, 2022 | 6.829 | 6.839 | 6.463 | 6.658 | 85,816,712 | -0.18(-2.57%) |
May 04, 2022 | 6.527 | 6.870 | 6.419 | 6.834 | 70,729,632 | +0.34(+5.26%) |
May 03, 2022 | 6.385 | 6.531 | 6.361 | 6.492 | 77,707,152 | +0.15(+2.31%) |
May 02, 2022 | 6.439 | 6.468 | 6.212 | 6.346 | 84,850,720 | -0.27(-4.13%) |
Apr 29, 2022 | 6.809 | 6.975 | 6.614 | 6.619 | 67,976,872 | +0.03(+0.44%) |
Apr 28, 2022 | 6.546 | 6.629 | 6.449 | 6.590 | 34,037,556 | +0.10(+1.50%) |
Apr 27, 2022 | 6.488 | 6.570 | 6.414 | 6.492 | 49,150,660 | +0.02(+0.38%) |
Apr 26, 2022 | 6.570 | 6.644 | 6.434 | 6.468 | 61,990,608 | -0.18(-2.71%) |
Apr 25, 2022 | 6.551 | 6.705 | 6.414 | 6.649 | 60,892,028 | -0.12(-1.80%) |
Apr 22, 2022 | 7.092 | 7.102 | 6.751 | 6.770 | 58,066,220 | -0.34(-4.80%) |
Apr 21, 2022 | 7.414 | 7.434 | 7.034 | 7.112 | 52,320,452 | -0.28(-3.83%) |
Apr 20, 2022 | 7.292 | 7.412 | 7.210 | 7.395 | 37,665,892 | +0.13(+1.75%) |
Apr 19, 2022 | 7.190 | 7.344 | 7.117 | 7.268 | 40,247,996 | +0.12(+1.64%) |
Apr 18, 2022 | 7.175 | 7.222 | 7.102 | 7.151 | 56,066,952 | -0.02(-0.34%) |
Apr 14, 2022 | 7.161 | 7.280 | 7.088 | 7.175 | 86,237,472 | -0.04(-0.54%) |
Apr 13, 2022 | 7.160 | 7.273 | 7.101 | 7.214 | 71,694,280 | +0.14(+1.92%) |
Apr 12, 2022 | 7.210 | 7.228 | 7.065 | 7.079 | 65,325,184 | +0.05(+0.71%) |
Apr 11, 2022 | 7.092 | 7.092 | 6.970 | 7.029 | 46,346,176 | -0.06(-0.89%) |
Apr 08, 2022 | 6.957 | 7.115 | 6.907 | 7.092 | 58,502,264 | +0.12(+1.68%) |
Apr 07, 2022 | 6.744 | 7.006 | 6.744 | 6.975 | 65,033,628 | +0.29(+4.40%) |
Apr 06, 2022 | 6.762 | 6.810 | 6.611 | 6.681 | 59,091,476 | -0.06(-0.87%) |
Apr 05, 2022 | 6.816 | 6.927 | 6.726 | 6.740 | 62,265,756 | -0.11(-1.58%) |
Apr 04, 2022 | 6.826 | 6.866 | 6.722 | 6.848 | 57,674,372 | +0.02(+0.33%) |
Apr 01, 2022 | 6.776 | 6.879 | 6.731 | 6.826 | 61,273,752 | +0.14(+2.03%) |
Mar 31, 2022 | 6.559 | 6.774 | 6.559 | 6.690 | 67,270,640 | +0.06(+0.89%) |
Mar 30, 2022 | 6.600 | 6.665 | 6.554 | 6.631 | 64,623,628 | +0.08(+1.24%) |
Mar 29, 2022 | 6.563 | 6.622 | 6.407 | 6.550 | 89,924,816 | +0.14(+2.19%) |
Mar 28, 2022 | 6.437 | 6.480 | 6.346 | 6.410 | 77,682,704 | -0.23(-3.47%) |
Mar 25, 2022 | 6.545 | 6.708 | 6.520 | 6.640 | 44,297,284 | +0.10(+1.59%) |
Mar 24, 2022 | 6.405 | 6.579 | 6.349 | 6.536 | 49,552,184 | +0.12(+1.90%) |
Mar 23, 2022 | 6.319 | 6.529 | 6.301 | 6.414 | 65,024,804 | +0.20(+3.20%) |
Mar 22, 2022 | 6.333 | 6.331 | 6.139 | 6.215 | 50,838,048 | -0.02(-0.36%) |
Mar 21, 2022 | 6.129 | 6.308 | 6.111 | 6.238 | 61,951,880 | +0.24(+4.07%) |
Mar 18, 2022 | 5.903 | 6.035 | 5.845 | 5.994 | 69,525,488 | +0.11(+1.84%) |
Mar 17, 2022 | 5.944 | 6.010 | 5.723 | 5.885 | 98,213,120 | -0.11(-1.81%) |
Mar 16, 2022 | 5.962 | 5.998 | 5.849 | 5.994 | 59,210,644 | +0.09(+1.45%) |
Mar 15, 2022 | 5.917 | 5.985 | 5.763 | 5.908 | 60,812,480 | -0.19(-3.04%) |
Mar 14, 2022 | 6.202 | 6.249 | 6.007 | 6.093 | 56,099,624 | -0.13(-2.03%) |
Mar 11, 2022 | 6.414 | 6.437 | 6.179 | 6.220 | 94,525,000 | -0.19(-2.89%) |
Mar 10, 2022 | 6.247 | 6.441 | 6.209 | 6.405 | 78,820,296 | +0.14(+2.24%) |
Mar 09, 2022 | 6.238 | 6.319 | 6.152 | 6.265 | 63,746,756 | +0.07(+1.09%) |
Mar 08, 2022 | 6.242 | 6.261 | 5.989 | 6.197 | 106,828,232 | +0.16(+2.62%) |
Mar 07, 2022 | 6.554 | 6.561 | 5.994 | 6.039 | 149,677,712 | -0.52(-7.93%) |
Mar 04, 2022 | 6.640 | 6.640 | 6.450 | 6.559 | 79,008,072 | -0.13(-1.96%) |
Mar 03, 2022 | 6.622 | 6.814 | 6.609 | 6.690 | 62,293,128 | +0.05(+0.82%) |
Mar 02, 2022 | 6.758 | 6.835 | 6.538 | 6.636 | 94,414,904 | +0.00(+0.00%) |
Mar 01, 2022 | 6.450 | 6.826 | 6.446 | 6.636 | 114,655,696 | +0.18(+2.73%) |
Feb 28, 2022 | 6.392 | 6.482 | 6.301 | 6.459 | 70,594,128 | +0.05(+0.70%) |
Feb 25, 2022 | 6.265 | 6.419 | 6.274 | 6.414 | 82,782,304 | +0.11(+1.72%) |
Feb 24, 2022 | 6.613 | 6.631 | 6.132 | 6.306 | 119,548,144 | -0.28(-4.19%) |
Feb 23, 2022 | 6.609 | 6.640 | 6.511 | 6.581 | 88,482,984 | +0.11(+1.68%) |
Feb 22, 2022 | 6.649 | 6.654 | 6.393 | 6.473 | 86,415,336 | +0.14(+2.21%) |
Feb 18, 2022 | 6.333 | 0 | +0.02(+0.29%) | |||
Feb 17, 2022 | 6.355 | 6.392 | 6.270 | 6.315 | 47,632,052 | -0.11(-1.69%) |
Feb 16, 2022 | 6.346 | 6.527 | 6.342 | 6.423 | 66,730,532 | +0.20(+3.20%) |
Feb 15, 2022 | 6.202 | 6.229 | 6.090 | 6.224 | 60,989,560 | -0.09(-1.50%) |
Feb 14, 2022 | 6.410 | 6.423 | 6.233 | 6.319 | 79,015,256 | -0.09(-1.48%) |
Feb 11, 2022 | 6.215 | 6.468 | 6.179 | 6.414 | 98,944,056 | +0.27(+4.42%) |
Feb 10, 2022 | 6.098 | 6.291 | 6.096 | 6.143 | 67,924,840 | +0.08(+1.27%) |
Feb 09, 2022 | 6.071 | 6.179 | 6.023 | 6.066 | 61,365,872 | +0.05(+0.90%) |
Feb 08, 2022 | 6.007 | 6.025 | 5.912 | 6.012 | 100,214,024 | -0.12(-1.92%) |
Feb 07, 2022 | 6.089 | 6.168 | 6.030 | 6.129 | 53,620,752 | +0.00(+0.00%) |
Feb 04, 2022 | 6.111 | 6.220 | 6.024 | 6.129 | 72,701,336 | +0.10(+1.65%) |
Feb 03, 2022 | 5.989 | 5.926 | 6.030 | 74,554,136 | -0.09(-1.40%) | |
Feb 02, 2022 | 6.184 | 6.184 | 6.030 | 6.116 | 55,056,708 | -0.14(-2.31%) |
Feb 01, 2022 | 5.985 | 6.274 | 5.985 | 6.261 | 69,531,520 | +0.23(+3.75%) |
Jan 31, 2022 | 6.003 | 6.082 | 6.035 | 75,480,936 | -0.01(-0.22%) | |
Jan 28, 2022 | 6.229 | 6.355 | 5.958 | 6.048 | 115,201,784 | -0.18(-2.90%) |
Jan 27, 2022 | 6.306 | 6.324 | 6.102 | 6.229 | 103,364,160 | +0.08(+1.25%) |
Jan 26, 2022 | 6.071 | 6.261 | 6.048 | 6.152 | 139,201,840 | +0.20(+3.42%) |
Jan 25, 2022 | 5.682 | 5.998 | 5.628 | 5.949 | 108,621,744 | +0.24(+4.11%) |
Jan 24, 2022 | 5.659 | 5.718 | 5.469 | 5.714 | 101,504,368 | -0.01(-0.24%) |
Jan 21, 2022 | 5.732 | 5.827 | 5.709 | 5.727 | 67,153,048 | +0.01(+0.16%) |
Jan 20, 2022 | 5.777 | 5.845 | 5.705 | 5.718 | 83,555,776 | +0.02(+0.32%) |
Jan 19, 2022 | 5.723 | 5.820 | 5.682 | 5.700 | 74,867,248 | +0.07(+1.20%) |
Jan 18, 2022 | 5.682 | 5.718 | 5.488 | 5.632 | 90,878,896 | -0.07(-1.19%) |
Jan 14, 2022 | 5.700 | 0 | +0.14(+2.52%) | |||
Jan 13, 2022 | 5.492 | 5.668 | 5.488 | 5.560 | 118,744,496 | +0.13(+2.33%) |
Jan 12, 2022 | 5.298 | 5.456 | 5.289 | 5.433 | 108,773,024 | +0.20(+3.80%) |
Jan 11, 2022 | 4.936 | 5.237 | 4.923 | 5.234 | 94,206,696 | +0.34(+6.93%) |
Jan 10, 2022 | 4.941 | 4.963 | 4.843 | 4.895 | 67,104,864 | -0.08(-1.63%) |
Jan 07, 2022 | 4.900 | 4.993 | 4.891 | 4.977 | 49,755,892 | +0.08(+1.66%) |
Jan 06, 2022 | 4.963 | 5.006 | 4.868 | 4.895 | 56,350,796 | +0.05(+0.93%) |
Jan 05, 2022 | 5.072 | 5.103 | 4.846 | 4.850 | 75,053,984 | -0.25(-4.88%) |
Jan 04, 2022 | 5.004 | 5.149 | 4.997 | 5.099 | 54,883,420 | +0.06(+1.17%) |
Jan 03, 2022 | 4.981 | 5.072 | 4.958 | 5.040 | 45,716,632 | +0.08(+1.55%) |
Dec 31, 2021 | 4.999 | 5.008 | 4.954 | 4.963 | 23,815,898 | -0.00(-0.09%) |
Dec 30, 2021 | 4.986 | 5.053 | 4.968 | 4.968 | 42,731,384 | +0.04(+0.83%) |
Dec 29, 2021 | 4.963 | 5.013 | 4.895 | 4.927 | 45,203,576 | -0.09(-1.80%) |
Dec 28, 2021 | 4.999 | 5.045 | 4.981 | 5.017 | 34,949,004 | +0.01(+0.18%) |
Dec 27, 2021 | 4.882 | 5.022 | 4.837 | 5.008 | 47,849,248 | +0.13(+2.69%) |
Dec 23, 2021 | 4.846 | 4.904 | 4.791 | 4.877 | 45,141,720 | +0.04(+0.84%) |
Dec 22, 2021 | 4.764 | 4.859 | 4.746 | 4.837 | 40,105,784 | +0.06(+1.23%) |
Dec 21, 2021 | 4.846 | 4.868 | 4.769 | 4.778 | 52,104,916 | -0.00(-0.09%) |
Dec 20, 2021 | 4.710 | 4.810 | 4.697 | 4.782 | 65,280,496 | -0.09(-1.95%) |
Dec 17, 2021 | 4.936 | 4.963 | 4.864 | 4.877 | 45,340,976 | -0.14(-2.88%) |
Dec 16, 2021 | 5.013 | 5.094 | 4.986 | 5.022 | 61,474,208 | +0.11(+2.21%) |
Dec 15, 2021 | 4.886 | 4.932 | 4.819 | 4.913 | 48,264,996 | -0.01(-0.18%) |
Dec 14, 2021 | 5.036 | 5.092 | 4.913 | 4.923 | 46,476,896 | -0.07(-1.45%) |
Dec 13, 2021 | 5.094 | 5.110 | 4.963 | 4.995 | 46,452,560 | -0.10(-1.95%) |
Dec 10, 2021 | 5.076 | 5.110 | 5.040 | 5.094 | 30,098,314 | +0.03(+0.62%) |
Dec 09, 2021 | 4.995 | 5.072 | 4.979 | 5.063 | 41,038,748 | -0.05(-0.97%) |
Dec 08, 2021 | 5.112 | 5.167 | 5.083 | 5.112 | 78,413,328 | +0.07(+1.43%) |
Dec 07, 2021 | 4.918 | 5.049 | 4.889 | 5.040 | 80,286,896 | +0.18(+3.72%) |
Dec 06, 2021 | 4.819 | 4.895 | 4.778 | 4.859 | 72,591,528 | +0.05(+1.13%) |
Dec 03, 2021 | 4.787 | 4.832 | 4.692 | 4.805 | 100,660,368 | +0.07(+1.53%) |
Dec 02, 2021 | 4.348 | 4.746 | 4.330 | 4.733 | 117,299,760 | +0.44(+10.16%) |
Dec 01, 2021 | 4.442 | 4.498 | 4.292 | 4.296 | 92,864,016 | -0.01(-0.28%) |
Nov 30, 2021 | 4.320 | 4.377 | 4.213 | 4.308 | 85,056,848 | -0.06(-1.30%) |
Nov 29, 2021 | 4.324 | 4.393 | 4.217 | 4.365 | 78,936,976 | +0.14(+3.25%) |
Nov 26, 2021 | 4.280 | 4.280 | 4.139 | 4.228 | 74,886,400 | -0.00(-0.10%) |
Nov 24, 2021 | 4.127 | 4.240 | 4.110 | 4.232 | 51,397,884 | +0.08(+1.85%) |
Nov 23, 2021 | 4.018 | 4.177 | 4.001 | 4.155 | 65,940,356 | +0.21(+5.32%) |
Nov 22, 2021 | 4.018 | 4.094 | 3.941 | 3.945 | 62,727,264 | +0.01(+0.31%) |
Nov 19, 2021 | 3.973 | 3.989 | 3.904 | 3.933 | 48,142,332 | -0.06(-1.42%) |
Nov 18, 2021 | 4.018 | 4.040 | 3.989 | 3.989 | 55,663,996 | -0.06(-1.59%) |
Nov 17, 2021 | 4.143 | 4.175 | 4.030 | 4.054 | 48,602,708 | -0.10(-2.43%) |
Nov 16, 2021 | 4.131 | 4.179 | 4.064 | 4.155 | 50,899,124 | -0.02(-0.39%) |
Nov 15, 2021 | 4.139 | 4.207 | 4.087 | 4.171 | 36,946,980 | +0.04(+0.98%) |
Nov 12, 2021 | 4.058 | 4.131 | 3.999 | 4.131 | 50,031,648 | +0.05(+1.29%) |
Nov 11, 2021 | 4.082 | 4.137 | 4.064 | 4.078 | 47,574,104 | -0.02(-0.39%) |
Nov 10, 2021 | 4.102 | 4.094 | 66,673,812 | +0.02(+0.60%) | ||
Nov 09, 2021 | 4.066 | 4.102 | 4.026 | 4.070 | 65,611,860 | +0.10(+2.44%) |
Nov 08, 2021 | 3.933 | 4.026 | 3.933 | 3.973 | 62,580,876 | +0.05(+1.23%) |
Nov 05, 2021 | 3.937 | 3.983 | 3.876 | 3.925 | 62,559,824 | +0.08(+1.99%) |
Nov 04, 2021 | 3.985 | 3.997 | 3.826 | 3.848 | 100,992,920 | -0.15(-3.74%) |
Nov 03, 2021 | 4.014 | 4.090 | 3.965 | 3.997 | 88,939,112 | -0.07(-1.69%) |
Nov 02, 2021 | 4.082 | 4.098 | 4.011 | 4.066 | 43,076,560 | -0.05(-1.27%) |
Nov 01, 2021 | 4.034 | 4.155 | 4.001 | 4.118 | 99,191,560 | +0.15(+3.87%) |
Oct 29, 2021 | 4.171 | 4.211 | 3.939 | 3.965 | 145,459,024 | -0.30(-7.01%) |
Oct 28, 2021 | 4.195 | 4.280 | 4.183 | 4.264 | 78,044,320 | +0.03(+0.67%) |
Oct 27, 2021 | 4.280 | 4.304 | 4.215 | 4.236 | 65,289,572 | -0.02(-0.47%) |
Oct 26, 2021 | 4.268 | 4.256 | 72,792,880 | -0.07(-1.59%) | ||
Oct 25, 2021 | 4.143 | 4.337 | 4.143 | 4.324 | 123,605,184 | +0.31(+7.64%) |
Oct 22, 2021 | 3.961 | 4.058 | 3.779 | 4.018 | 218,593,504 | -0.04(-0.99%) |
Oct 21, 2021 | 4.175 | 4.195 | 3.973 | 4.058 | 105,264,512 | -0.25(-5.90%) |
Oct 20, 2021 | 4.203 | 4.351 | 4.179 | 4.312 | 69,583,016 | +0.14(+3.29%) |
Oct 19, 2021 | 4.357 | 4.369 | 4.143 | 4.175 | 127,291,672 | -0.25(-5.66%) |
Oct 18, 2021 | 4.405 | 4.462 | 4.371 | 4.425 | 48,003,484 | -0.05(-1.17%) |
Oct 15, 2021 | 4.437 | 4.502 | 4.413 | 4.478 | 41,592,404 | +0.06(+1.46%) |
Oct 14, 2021 | 4.510 | 4.518 | 4.397 | 4.413 | 60,355,112 | -0.05(-1.09%) |
Oct 13, 2021 | 4.345 | 4.470 | 4.328 | 4.462 | 56,612,508 | +0.13(+3.08%) |
Oct 12, 2021 | 4.357 | 4.407 | 4.270 | 4.328 | 36,781,816 | +0.00(+0.00%) |
Oct 11, 2021 | 4.442 | 4.470 | 4.328 | 4.328 | 65,332,668 | -0.04(-0.92%) |
Oct 08, 2021 | 4.369 | 4.442 | 4.328 | 4.369 | 54,738,116 | +0.07(+1.69%) |
Oct 07, 2021 | 4.300 | 4.335 | 4.213 | 4.296 | 44,465,960 | -0.02(-0.37%) |
Oct 06, 2021 | 4.312 | 4.349 | 4.246 | 4.312 | 54,491,456 | -0.12(-2.64%) |
Oct 05, 2021 | 4.433 | 4.474 | 4.383 | 4.429 | 75,728,976 | +0.06(+1.48%) |
Oct 04, 2021 | 4.316 | 4.393 | 4.296 | 4.365 | 74,982,232 | +0.03(+0.65%) |
Oct 01, 2021 | 4.211 | 4.343 | 4.211 | 4.337 | 56,099,928 | +0.16(+3.87%) |
Sep 30, 2021 | 4.199 | 4.240 | 4.140 | 4.175 | 50,465,272 | -0.02(-0.39%) |
Sep 29, 2021 | 4.159 | 4.256 | 4.094 | 4.191 | 55,171,360 | +0.05(+1.27%) |
Sep 28, 2021 | 4.268 | 4.324 | 4.102 | 4.139 | 86,978,000 | -0.08(-1.91%) |
Sep 27, 2021 | 4.223 | 4.286 | 4.110 | 4.219 | 98,080,184 | +0.06(+1.46%) |
Sep 24, 2021 | 4.123 | 4.222 | 4.114 | 4.159 | 43,457,664 | -0.04(-0.87%) |
Sep 23, 2021 | 4.074 | 4.203 | 4.054 | 4.195 | 49,651,476 | +0.17(+4.11%) |
Sep 22, 2021 | 4.014 | 4.110 | 4.001 | 4.030 | 62,234,976 | +0.11(+2.78%) |
Sep 21, 2021 | 3.904 | 3.957 | 3.820 | 3.921 | 59,397,080 | +0.08(+2.00%) |
Sep 20, 2021 | 3.804 | 3.852 | 3.715 | 3.844 | 87,585,784 | -0.08(-1.96%) |
Sep 17, 2021 | 4.034 | 4.054 | 3.917 | 3.921 | 82,883,728 | -0.19(-4.62%) |
Sep 16, 2021 | 4.131 | 4.135 | 4.026 | 4.110 | 48,223,684 | -0.04(-0.97%) |
Sep 15, 2021 | 4.123 | 4.205 | 4.098 | 4.151 | 50,121,028 | +0.04(+0.98%) |
Sep 14, 2021 | 4.147 | 4.171 | 4.066 | 4.110 | 50,473,792 | -0.05(-1.26%) |
Sep 13, 2021 | 4.102 | 4.199 | 4.070 | 4.163 | 53,589,744 | +0.15(+3.72%) |
Sep 10, 2021 | 4.098 | 4.143 | 4.005 | 4.014 | 61,271,676 | -0.01(-0.30%) |
Sep 09, 2021 | 3.961 | 4.114 | 3.828 | 4.026 | 158,130,432 | +0.09(+2.26%) |
Sep 08, 2021 | 4.187 | 4.234 | 3.921 | 3.937 | 116,122,088 | -0.32(-7.58%) |
Sep 07, 2021 | 4.211 | 4.377 | 4.219 | 4.260 | 51,718,376 | +0.04(+0.96%) |
Sep 03, 2021 | 4.292 | 4.296 | 4.207 | 4.219 | 46,496,388 | -0.06(-1.42%) |
Sep 02, 2021 | 4.300 | 4.444 | 4.260 | 4.280 | 67,398,944 | -0.07(-1.58%) |
Sep 01, 2021 | 4.308 | 4.401 | 4.278 | 4.349 | 64,489,636 | -0.03(-0.65%) |
Aug 31, 2021 | 4.466 | 4.486 | 4.335 | 4.377 | 75,076,296 | -0.08(-1.72%) |
Aug 30, 2021 | 4.518 | 4.546 | 4.442 | 4.454 | 72,875,032 | -0.07(-1.61%) |
Aug 27, 2021 | 4.381 | 4.530 | 4.381 | 4.526 | 76,010,872 | +0.18(+4.09%) |
Aug 26, 2021 | 4.401 | 4.425 | 4.337 | 4.349 | 44,615,056 | -0.05(-1.10%) |
Aug 25, 2021 | 4.349 | 4.413 | 4.310 | 4.397 | 36,498,704 | +0.04(+0.83%) |
Aug 24, 2021 | 4.260 | 4.365 | 4.248 | 4.361 | 35,897,804 | +0.15(+3.65%) |
Aug 23, 2021 | 4.135 | 4.223 | 4.123 | 4.207 | 73,634,208 | +0.13(+3.17%) |
Aug 20, 2021 | 3.965 | 4.086 | 3.941 | 4.078 | 68,520,336 | +0.00(+0.10%) |
Aug 19, 2021 | 4.046 | 4.109 | 4.001 | 4.074 | 52,188,720 | -0.06(-1.46%) |
Aug 18, 2021 | 4.232 | 4.264 | 4.135 | 4.135 | 50,296,136 | -0.13(-3.03%) |
Aug 17, 2021 | 4.240 | 4.385 | 4.181 | 4.264 | 66,843,156 | +0.01(+0.22%) |
Aug 16, 2021 | 4.285 | 4.298 | 4.213 | 4.255 | 61,632,596 | -0.07(-1.68%) |
Aug 13, 2021 | 4.281 | 4.381 | 4.262 | 4.327 | 48,851,036 | +0.03(+0.71%) |
Aug 12, 2021 | 4.289 | 4.346 | 4.247 | 4.297 | 58,935,304 | -0.01(-0.18%) |
Aug 11, 2021 | 4.216 | 4.329 | 4.197 | 4.304 | 54,073,832 | +0.06(+1.35%) |
Aug 10, 2021 | 4.239 | 4.327 | 4.216 | 4.247 | 82,227,952 | +0.03(+0.72%) |
Aug 09, 2021 | 4.197 | 4.224 | 4.094 | 4.216 | 71,123,696 | -0.05(-1.16%) |
Aug 06, 2021 | 4.285 | 4.293 | 4.201 | 4.266 | 95,614,688 | -0.03(-0.80%) |
Aug 05, 2021 | 4.308 | 4.461 | 4.243 | 4.300 | 200,525,952 | +0.36(+9.21%) |
Aug 04, 2021 | 4.026 | 4.033 | 3.860 | 3.938 | 85,445,072 | -0.14(-3.46%) |
Aug 03, 2021 | 3.930 | 4.091 | 3.873 | 4.079 | 77,985,088 | +0.02(+0.47%) |
Aug 02, 2021 | 4.125 | 4.203 | 4.045 | 4.060 | 57,330,256 | -0.01(-0.28%) |
Jul 30, 2021 | 4.209 | 4.245 | 4.049 | 4.071 | 64,679,104 | -0.19(-4.56%) |
Jul 29, 2021 | 4.239 | 4.304 | 4.209 | 4.266 | 43,538,896 | +0.04(+0.99%) |
Jul 28, 2021 | 4.148 | 4.237 | 4.102 | 4.224 | 56,568,296 | +0.09(+2.22%) |
Jul 27, 2021 | 4.100 | 4.146 | 4.060 | 4.132 | 45,800,092 | -0.01(-0.28%) |
Jul 26, 2021 | 4.026 | 4.148 | 4.026 | 4.144 | 44,758,700 | +0.12(+3.04%) |
Jul 23, 2021 | 4.102 | 4.117 | 4.003 | 4.022 | 36,891,264 | -0.05(-1.13%) |
Jul 22, 2021 | 4.075 | 4.106 | 4.018 | 4.068 | 39,724,236 | -0.02(-0.37%) |
Jul 21, 2021 | 3.999 | 4.112 | 3.987 | 4.083 | 56,660,020 | +0.09(+2.29%) |
Jul 20, 2021 | 3.846 | 4.036 | 3.806 | 3.991 | 66,632,880 | +0.10(+2.65%) |
Jul 19, 2021 | 3.953 | 3.978 | 3.854 | 3.888 | 79,123,736 | -0.19(-4.59%) |
Jul 16, 2021 | 4.186 | 4.190 | 4.022 | 4.075 | 54,669,492 | -0.06(-1.38%) |
Jul 15, 2021 | 4.213 | 4.266 | 4.113 | 4.132 | 58,443,664 | -0.13(-3.04%) |
Jul 14, 2021 | 4.316 | 4.346 | 4.239 | 4.262 | 62,879,292 | +0.04(+0.99%) |
Jul 13, 2021 | 4.178 | 4.237 | 4.144 | 4.220 | 42,406,280 | +0.01(+0.27%) |
Jul 12, 2021 | 4.121 | 4.216 | 4.083 | 4.209 | 47,905,920 | +0.05(+1.29%) |
Jul 09, 2021 | 4.148 | 4.186 | 4.098 | 4.155 | 39,559,484 | +0.04(+1.02%) |
Jul 08, 2021 | 4.102 | 4.159 | 4.041 | 4.113 | 66,196,576 | -0.09(-2.18%) |
Jul 07, 2021 | 4.213 | 4.228 | 4.110 | 4.205 | 93,548,056 | -0.01(-0.27%) |
Jul 06, 2021 | 4.365 | 4.396 | 4.209 | 4.216 | 97,418,584 | -0.33(-7.30%) |
Jul 02, 2021 | 4.526 | 4.567 | 4.434 | 4.548 | 50,703,908 | +0.05(+1.10%) |