Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 5.270 | 5.279 | 5.228 | 5.251 | 36,847,376 | -0.02(-0.36%) |
Nov 29, 2021 | 5.261 | 5.308 | 5.232 | 5.270 | 12,955,010 | +0.07(+1.26%) |
Nov 26, 2021 | 5.261 | 5.298 | 5.139 | 5.204 | 22,850,992 | -0.20(-3.65%) |
Nov 24, 2021 | 5.308 | 5.420 | 5.302 | 5.401 | 14,024,505 | +0.04(+0.70%) |
Nov 23, 2021 | 5.364 | 5.397 | 5.279 | 5.364 | 26,873,858 | +0.04(+0.70%) |
Nov 22, 2021 | 5.439 | 5.486 | 5.326 | 5.326 | 18,638,030 | -0.12(-2.24%) |
Nov 19, 2021 | 5.448 | 5.523 | 5.439 | 5.448 | 22,681,226 | -0.02(-0.34%) |
Nov 18, 2021 | 5.326 | 5.476 | 5.265 | 5.467 | 32,990,008 | +0.14(+2.64%) |
Nov 17, 2021 | 5.242 | 5.383 | 5.232 | 5.326 | 17,459,538 | +0.08(+1.61%) |
Nov 16, 2021 | 5.251 | 5.279 | 5.232 | 5.242 | 15,741,923 | +0.00(+0.00%) |
Nov 15, 2021 | 5.261 | 5.279 | 5.223 | 5.242 | 16,318,773 | -0.08(-1.58%) |
Nov 12, 2021 | 5.345 | 5.383 | 5.326 | 5.326 | 11,906,522 | -0.03(-0.53%) |
Nov 11, 2021 | 5.336 | 5.392 | 5.326 | 5.354 | 14,677,701 | -0.08(-1.38%) |
Nov 10, 2021 | 5.383 | 5.429 | 20,597,716 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.476 | 5.495 | 5.411 | 5.429 | 21,605,072 | -0.07(-1.19%) |
Nov 08, 2021 | 5.504 | 5.533 | 5.434 | 5.495 | 20,424,706 | +0.08(+1.56%) |
Nov 05, 2021 | 5.373 | 5.439 | 5.345 | 5.411 | 19,045,632 | +0.06(+1.05%) |
Nov 04, 2021 | 5.401 | 5.418 | 5.308 | 5.354 | 18,578,024 | -0.06(-1.04%) |
Nov 03, 2021 | 5.289 | 5.411 | 5.261 | 5.411 | 21,134,956 | +0.20(+3.78%) |
Nov 02, 2021 | 5.279 | 5.298 | 5.204 | 5.214 | 18,970,520 | -0.12(-2.28%) |
Nov 01, 2021 | 5.251 | 5.336 | 5.214 | 5.336 | 24,236,682 | +0.01(+0.18%) |
Oct 29, 2021 | 5.364 | 5.411 | 5.298 | 5.326 | 22,630,608 | -0.13(-2.41%) |
Oct 28, 2021 | 5.608 | 5.608 | 5.406 | 5.458 | 37,363,724 | +0.06(+1.04%) |
Oct 27, 2021 | 5.429 | 5.458 | 5.383 | 5.401 | 17,010,652 | +0.06(+1.05%) |
Oct 26, 2021 | 5.354 | 5.345 | 22,910,720 | +0.04(+0.71%) | ||
Oct 25, 2021 | 5.345 | 5.401 | 5.289 | 5.308 | 31,450,690 | -0.21(-3.74%) |
Oct 22, 2021 | 5.598 | 5.608 | 5.504 | 5.514 | 20,230,888 | -0.07(-1.18%) |
Oct 21, 2021 | 5.551 | 5.598 | 5.533 | 5.579 | 16,073,049 | +0.03(+0.51%) |
Oct 20, 2021 | 5.476 | 5.561 | 5.467 | 5.551 | 19,401,744 | +0.07(+1.20%) |
Oct 19, 2021 | 5.542 | 5.561 | 5.476 | 5.486 | 19,330,536 | -0.06(-1.02%) |
Oct 18, 2021 | 5.561 | 5.589 | 5.533 | 5.542 | 19,250,852 | +0.01(+0.17%) |
Oct 15, 2021 | 5.598 | 5.608 | 5.523 | 5.533 | 13,161,388 | -0.05(-0.84%) |
Oct 14, 2021 | 5.561 | 5.598 | 5.542 | 5.579 | 14,726,915 | +0.10(+1.88%) |
Oct 13, 2021 | 5.486 | 5.523 | 5.458 | 5.476 | 11,461,203 | +0.04(+0.69%) |
Oct 12, 2021 | 5.467 | 5.486 | 5.420 | 5.439 | 18,136,554 | +0.00(+0.00%) |
Oct 11, 2021 | 5.420 | 5.486 | 5.401 | 5.439 | 13,222,324 | +0.00(+0.00%) |
Oct 08, 2021 | 5.486 | 5.514 | 5.420 | 5.439 | 17,186,840 | +0.03(+0.52%) |
Oct 07, 2021 | 5.364 | 5.439 | 5.354 | 5.411 | 18,056,758 | +0.11(+2.12%) |
Oct 06, 2021 | 5.279 | 5.317 | 5.195 | 5.298 | 25,855,840 | -0.01(-0.18%) |
Oct 05, 2021 | 5.232 | 5.326 | 5.226 | 5.308 | 18,617,658 | +0.18(+3.47%) |
Oct 04, 2021 | 5.186 | 5.223 | 5.120 | 5.129 | 22,154,784 | +0.01(+0.18%) |
Oct 01, 2021 | 5.157 | 5.167 | 5.054 | 5.120 | 37,538,184 | +0.01(+0.18%) |
Sep 30, 2021 | 5.148 | 5.157 | 5.092 | 5.111 | 15,589,095 | +0.02(+0.37%) |
Sep 29, 2021 | 5.120 | 5.157 | 5.045 | 5.092 | 18,380,128 | +0.00(+0.00%) |
Sep 28, 2021 | 5.223 | 5.279 | 5.092 | 5.092 | 28,026,642 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.308 | 5.242 | 5.279 | 13,273,663 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.270 | 5.157 | 5.232 | 13,010,240 | +0.00(+0.00%) |
Sep 23, 2021 | 5.223 | 5.270 | 5.204 | 5.232 | 17,906,766 | +0.02(+0.36%) |
Sep 22, 2021 | 5.148 | 5.270 | 5.139 | 5.214 | 28,842,888 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.139 | 5.026 | 5.054 | 28,536,794 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.942 | 5.017 | 39,924,240 | -0.14(-2.73%) |
Sep 17, 2021 | 5.214 | 5.223 | 5.129 | 5.157 | 23,236,604 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.298 | 5.232 | 5.270 | 22,195,884 | +0.01(+0.18%) |
Sep 15, 2021 | 5.336 | 5.336 | 5.232 | 5.261 | 26,879,382 | -0.14(-2.60%) |
Sep 14, 2021 | 5.448 | 5.458 | 5.378 | 5.401 | 18,022,088 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.373 | 5.401 | 27,706,192 | -0.07(-1.20%) |
Sep 10, 2021 | 5.561 | 5.598 | 5.458 | 5.467 | 25,383,434 | -0.08(-1.35%) |
Sep 09, 2021 | 5.514 | 5.608 | 5.514 | 5.542 | 18,321,044 | +0.02(+0.34%) |
Sep 08, 2021 | 5.608 | 5.608 | 5.523 | 5.523 | 16,250,892 | -0.08(-1.50%) |
Sep 07, 2021 | 5.617 | 5.664 | 5.617 | 5.608 | 16,382,302 | -0.06(-0.99%) |
Sep 03, 2021 | 5.664 | 5.673 | 5.645 | 5.664 | 10,557,074 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.692 | 5.636 | 5.683 | 14,690,910 | +0.10(+1.85%) |
Sep 01, 2021 | 5.617 | 5.645 | 5.579 | 5.579 | 12,667,439 | -0.01(-0.17%) |
Aug 31, 2021 | 5.645 | 5.645 | 5.579 | 5.589 | 17,962,268 | -0.08(-1.32%) |
Aug 30, 2021 | 5.664 | 5.711 | 5.645 | 5.664 | 13,583,135 | +0.01(+0.17%) |
Aug 27, 2021 | 5.598 | 5.683 | 5.598 | 5.654 | 15,252,266 | +0.04(+0.67%) |
Aug 26, 2021 | 5.683 | 5.720 | 5.617 | 5.617 | 16,144,518 | -0.04(-0.66%) |
Aug 25, 2021 | 5.673 | 5.701 | 5.645 | 5.654 | 11,935,833 | -0.02(-0.33%) |
Aug 24, 2021 | 5.645 | 5.711 | 5.617 | 5.673 | 18,263,022 | +0.03(+0.50%) |
Aug 23, 2021 | 5.570 | 5.673 | 5.570 | 5.645 | 20,606,870 | +0.11(+2.03%) |
Aug 20, 2021 | 5.514 | 5.570 | 5.504 | 5.533 | 13,080,678 | +0.01(+0.17%) |
Aug 19, 2021 | 5.458 | 5.542 | 5.420 | 5.523 | 25,824,812 | -0.06(-1.01%) |
Aug 18, 2021 | 5.608 | 5.645 | 5.579 | 5.579 | 15,935,626 | +0.01(+0.17%) |
Aug 17, 2021 | 5.654 | 5.683 | 5.533 | 5.570 | 23,531,536 | -0.12(-2.14%) |
Aug 16, 2021 | 5.664 | 5.692 | 5.645 | 5.692 | 12,149,481 | -0.05(-0.82%) |
Aug 13, 2021 | 5.683 | 5.765 | 5.664 | 5.739 | 14,721,717 | +0.09(+1.66%) |
Aug 12, 2021 | 5.636 | 5.654 | 5.561 | 5.645 | 23,458,908 | +0.00(+0.00%) |
Aug 11, 2021 | 5.636 | 5.654 | 5.598 | 5.645 | 20,811,954 | +0.00(+0.00%) |
Aug 10, 2021 | 5.720 | 5.729 | 5.636 | 5.645 | 19,749,096 | -0.08(-1.31%) |
Aug 09, 2021 | 5.701 | 5.758 | 5.692 | 5.720 | 16,979,146 | +0.00(+0.00%) |
Aug 06, 2021 | 5.776 | 5.805 | 5.683 | 5.720 | 21,257,330 | -0.08(-1.45%) |
Aug 05, 2021 | 5.861 | 5.870 | 5.786 | 5.805 | 16,619,603 | -0.04(-0.64%) |
Aug 04, 2021 | 5.889 | 5.898 | 5.833 | 5.842 | 23,421,410 | -0.06(-0.95%) |
Aug 03, 2021 | 5.833 | 5.898 | 5.795 | 5.898 | 33,854,752 | +0.15(+2.61%) |
Aug 02, 2021 | 5.739 | 5.795 | 5.654 | 5.748 | 37,688,840 | +0.05(+0.82%) |
Jul 30, 2021 | 5.692 | 5.758 | 5.640 | 5.701 | 35,837,260 | +0.03(+0.50%) |
Jul 29, 2021 | 5.758 | 5.842 | 5.645 | 5.673 | 75,911,704 | +0.23(+4.13%) |
Jul 28, 2021 | 5.401 | 5.486 | 5.359 | 5.448 | 26,651,684 | +0.06(+1.04%) |
Jul 27, 2021 | 5.476 | 5.486 | 5.354 | 5.392 | 30,618,540 | -0.08(-1.54%) |
Jul 26, 2021 | 5.448 | 5.523 | 5.439 | 5.476 | 22,538,128 | +0.08(+1.57%) |
Jul 23, 2021 | 5.420 | 5.448 | 5.373 | 5.392 | 17,153,654 | +0.00(+0.00%) |
Jul 22, 2021 | 5.448 | 5.454 | 5.383 | 5.392 | 21,125,872 | -0.05(-0.86%) |
Jul 21, 2021 | 5.495 | 5.589 | 5.411 | 5.439 | 33,899,300 | -0.01(-0.17%) |
Jul 20, 2021 | 5.298 | 5.462 | 5.289 | 5.448 | 35,921,676 | +0.20(+3.75%) |
Jul 19, 2021 | 5.289 | 5.298 | 5.186 | 5.251 | 39,449,276 | -0.08(-1.41%) |
Jul 16, 2021 | 5.401 | 5.429 | 5.317 | 5.326 | 26,241,408 | -0.07(-1.22%) |
Jul 15, 2021 | 5.401 | 5.443 | 5.303 | 5.392 | 37,998,180 | -0.08(-1.54%) |
Jul 14, 2021 | 5.598 | 5.626 | 5.476 | 5.476 | 56,656,264 | -0.04(-0.68%) |
Jul 13, 2021 | 5.439 | 5.626 | 5.420 | 5.514 | 120,207,928 | +0.48(+9.50%) |
Jul 12, 2021 | 5.120 | 5.129 | 5.026 | 5.036 | 18,685,906 | -0.09(-1.83%) |
Jul 09, 2021 | 5.120 | 5.167 | 5.111 | 5.129 | 18,140,794 | +0.06(+1.11%) |
Jul 08, 2021 | 4.989 | 5.082 | 4.951 | 5.073 | 29,853,934 | +0.02(+0.37%) |
Jul 07, 2021 | 5.120 | 5.139 | 5.026 | 5.054 | 24,706,064 | -0.03(-0.55%) |
Jul 06, 2021 | 5.139 | 5.139 | 4.998 | 5.082 | 24,124,326 | +0.03(+0.56%) |
Jul 02, 2021 | 5.036 | 5.064 | 4.989 | 5.054 | 17,608,520 | +0.02(+0.37%) |
Jul 01, 2021 | 5.054 | 5.073 | 4.998 | 5.036 | 21,631,394 | +0.05(+0.94%) |
Jun 30, 2021 | 5.007 | 5.017 | 4.961 | 4.989 | 24,315,648 | -0.04(-0.75%) |
Jun 29, 2021 | 5.064 | 5.082 | 4.989 | 5.026 | 26,460,334 | -0.04(-0.74%) |
Jun 28, 2021 | 5.111 | 5.157 | 5.054 | 5.064 | 34,456,940 | -0.05(-0.92%) |
Jun 25, 2021 | 4.970 | 5.298 | 4.970 | 5.111 | 85,670,536 | +0.29(+6.03%) |
Jun 24, 2021 | 4.848 | 4.855 | 4.792 | 4.820 | 23,738,318 | +0.08(+1.78%) |
Jun 23, 2021 | 4.792 | 4.820 | 4.736 | 4.736 | 20,464,544 | -0.06(-1.17%) |
Jun 22, 2021 | 4.820 | 4.820 | 4.764 | 4.792 | 21,713,586 | +0.01(+0.20%) |
Jun 21, 2021 | 4.801 | 4.820 | 4.773 | 4.782 | 18,402,052 | +0.00(+0.00%) |
Jun 18, 2021 | 4.801 | 4.839 | 4.754 | 4.782 | 34,751,756 | -0.06(-1.16%) |
Jun 17, 2021 | 4.839 | 4.923 | 4.803 | 4.839 | 23,431,166 | -0.06(-1.15%) |
Jun 16, 2021 | 4.923 | 4.942 | 4.839 | 4.895 | 29,098,232 | -0.07(-1.32%) |
Jun 15, 2021 | 5.092 | 5.097 | 4.951 | 4.961 | 30,850,524 | -0.15(-2.94%) |
Jun 14, 2021 | 5.129 | 5.139 | 5.082 | 5.111 | 19,229,458 | +0.02(+0.37%) |
Jun 11, 2021 | 5.139 | 5.157 | 5.054 | 5.092 | 21,720,294 | -0.01(-0.18%) |
Jun 10, 2021 | 5.101 | 5.148 | 5.054 | 5.101 | 28,270,986 | -0.05(-0.91%) |
Jun 09, 2021 | 5.204 | 5.261 | 5.129 | 5.148 | 49,010,868 | -0.08(-1.61%) |
Jun 08, 2021 | 5.223 | 5.336 | 5.195 | 5.232 | 51,984,104 | -0.03(-0.53%) |
Jun 07, 2021 | 5.139 | 5.279 | 5.111 | 5.261 | 49,395,960 | +0.12(+2.37%) |
Jun 04, 2021 | 5.157 | 5.220 | 5.111 | 5.139 | 33,680,192 | +0.00(+0.00%) |
Jun 03, 2021 | 5.251 | 5.331 | 5.073 | 5.139 | 107,004,416 | +0.03(+0.55%) |
Jun 02, 2021 | 4.923 | 5.204 | 4.914 | 5.111 | 129,386,848 | +0.24(+5.01%) |
Jun 01, 2021 | 4.886 | 4.923 | 4.829 | 4.867 | 31,767,410 | +0.03(+0.58%) |
May 28, 2021 | 4.876 | 4.961 | 4.820 | 4.839 | 73,409,408 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,439,892 | +0.11(+2.42%) |
May 26, 2021 | 4.623 | 4.717 | 4.614 | 4.642 | 49,804,532 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.736 | 4.642 | 4.689 | 28,120,024 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.773 | 4.689 | 4.707 | 22,049,640 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.834 | 4.726 | 4.736 | 41,532,700 | -0.09(-1.94%) |
May 20, 2021 | 4.642 | 4.829 | 4.632 | 4.829 | 52,822,816 | +0.20(+4.25%) |
May 19, 2021 | 4.595 | 4.660 | 4.585 | 4.632 | 29,157,906 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.642 | 4.670 | 46,166,804 | +0.07(+1.43%) |
May 17, 2021 | 4.576 | 4.628 | 4.558 | 4.604 | 23,411,382 | +0.01(+0.20%) |
May 14, 2021 | 4.539 | 4.595 | 4.492 | 4.595 | 25,920,580 | +0.14(+3.16%) |
May 13, 2021 | 4.464 | 4.492 | 4.370 | 4.454 | 37,060,888 | +0.04(+0.85%) |
May 12, 2021 | 4.548 | 4.576 | 4.398 | 4.417 | 47,261,196 | -0.21(-4.46%) |
May 11, 2021 | 4.548 | 4.632 | 4.520 | 4.623 | 51,545,020 | -0.05(-1.00%) |
May 10, 2021 | 4.820 | 4.829 | 4.651 | 4.670 | 59,812,172 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.670 | 4.782 | 80,614,968 | +0.22(+4.72%) |
May 06, 2021 | 4.501 | 4.576 | 4.492 | 4.567 | 39,768,472 | +0.07(+1.46%) |
May 05, 2021 | 4.492 | 4.548 | 4.464 | 4.501 | 42,617,080 | +0.09(+2.13%) |
May 04, 2021 | 4.501 | 4.529 | 4.323 | 4.407 | 58,043,860 | -0.20(-4.28%) |
May 03, 2021 | 4.464 | 4.632 | 4.426 | 4.604 | 77,877,200 | +0.22(+4.91%) |
Apr 30, 2021 | 4.464 | 4.529 | 4.342 | 4.389 | 71,456,376 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.623 | 4.267 | 4.379 | 176,820,336 | +0.44(+11.19%) |
Apr 28, 2021 | 3.995 | 4.032 | 3.929 | 3.938 | 32,476,374 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.967 | 3.910 | 3.957 | 31,155,216 | +0.02(+0.48%) |
Apr 26, 2021 | 3.948 | 3.967 | 3.910 | 3.938 | 36,159,336 | +0.00(+0.00%) |
Apr 23, 2021 | 3.901 | 3.938 | 3.863 | 3.938 | 25,669,478 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.967 | 3.901 | 3.901 | 32,150,094 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.873 | 3.948 | 26,592,726 | +0.06(+1.45%) |
Apr 20, 2021 | 3.873 | 3.892 | 3.854 | 3.892 | 34,057,344 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.892 | 3.910 | 35,085,588 | -0.01(-0.24%) |
Apr 16, 2021 | 3.892 | 3.929 | 3.873 | 3.920 | 24,435,428 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.845 | 3.873 | 27,820,502 | +0.00(+0.00%) |
Apr 14, 2021 | 3.873 | 3.910 | 3.854 | 3.873 | 30,565,700 | +0.00(+0.00%) |
Apr 13, 2021 | 3.826 | 3.892 | 3.807 | 3.873 | 24,936,102 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.873 | 3.817 | 3.817 | 21,495,400 | -0.06(-1.45%) |
Apr 09, 2021 | 3.826 | 3.892 | 3.817 | 3.873 | 48,403,980 | +0.07(+1.72%) |
Apr 08, 2021 | 3.826 | 3.845 | 3.770 | 3.807 | 22,003,212 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.798 | 3.751 | 3.798 | 32,053,836 | +0.05(+1.25%) |
Apr 06, 2021 | 3.770 | 3.788 | 3.742 | 3.751 | 26,424,404 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.798 | 3.751 | 3.798 | 22,696,954 | +0.05(+1.25%) |
Apr 01, 2021 | 3.751 | 3.788 | 3.723 | 3.751 | 25,930,642 | +0.04(+1.01%) |
Mar 31, 2021 | 3.723 | 3.751 | 3.713 | 3.713 | 19,842,574 | -0.03(-0.75%) |
Mar 30, 2021 | 3.742 | 3.751 | 3.667 | 3.742 | 31,714,364 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.826 | 3.751 | 3.770 | 27,939,096 | -0.04(-0.99%) |
Mar 26, 2021 | 3.770 | 3.835 | 3.723 | 3.807 | 36,814,756 | +0.08(+2.27%) |
Mar 25, 2021 | 3.676 | 3.751 | 3.657 | 3.723 | 40,509,148 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.751 | 3.676 | 3.676 | 37,288,000 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.826 | 3.732 | 3.732 | 35,980,264 | -0.08(-1.97%) |
Mar 22, 2021 | 3.817 | 3.854 | 3.788 | 3.807 | 33,224,540 | +0.04(+1.00%) |
Mar 19, 2021 | 3.695 | 3.835 | 3.685 | 3.770 | 50,685,568 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.873 | 3.667 | 3.667 | 89,388,912 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.901 | 4.013 | 26,280,426 | +0.04(+0.94%) |
Mar 16, 2021 | 4.051 | 4.079 | 3.929 | 3.976 | 39,508,224 | -0.06(-1.40%) |
Mar 15, 2021 | 4.023 | 4.117 | 3.995 | 4.032 | 63,609,868 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.962 | 3.826 | 3.957 | 45,788,180 | +0.11(+2.93%) |
Mar 11, 2021 | 3.826 | 3.882 | 3.798 | 3.845 | 50,852,340 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.798 | 3.676 | 3.713 | 51,198,540 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,585,146 | +0.08(+2.33%) |
Mar 08, 2021 | 3.620 | 3.723 | 3.591 | 3.629 | 47,646,620 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,018,028 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.751 | 3.516 | 3.582 | 82,463,640 | -0.15(-4.02%) |
Mar 03, 2021 | 3.751 | 3.770 | 3.704 | 3.732 | 43,970,384 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.817 | 3.751 | 3.788 | 30,844,598 | +0.00(+0.00%) |
Mar 01, 2021 | 3.742 | 3.845 | 3.732 | 3.788 | 42,373,632 | +0.11(+3.06%) |
Feb 26, 2021 | 3.760 | 3.788 | 3.667 | 3.676 | 73,781,368 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.070 | 3.760 | 3.798 | 128,904,616 | +0.01(+0.25%) |
Feb 24, 2021 | 3.695 | 3.863 | 3.667 | 3.788 | 80,827,608 | +0.08(+2.28%) |
Feb 23, 2021 | 3.676 | 3.723 | 3.591 | 3.704 | 72,786,104 | -0.01(-0.25%) |
Feb 22, 2021 | 3.770 | 3.788 | 3.713 | 3.713 | 59,730,936 | -0.10(-2.70%) |
Feb 19, 2021 | 3.873 | 3.882 | 3.807 | 3.817 | 30,300,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.817 | 3.882 | 3.798 | 3.863 | 46,445,164 | +0.01(+0.24%) |
Feb 17, 2021 | 3.845 | 3.863 | 3.798 | 3.854 | 53,762,400 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.845 | 3.873 | 45,432,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.953 | 3.817 | 3.910 | 53,914,876 | +0.07(+1.71%) |
Feb 11, 2021 | 3.901 | 3.910 | 3.817 | 3.845 | 67,139,776 | -0.07(-1.68%) |
Feb 10, 2021 | 3.948 | 3.957 | 3.845 | 3.910 | 84,215,176 | -0.02(-0.48%) |
Feb 09, 2021 | 3.995 | 4.004 | 3.910 | 3.929 | 88,664,312 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.948 | 3.995 | 84,145,448 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,721,536 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.276 | 4.032 | 4.098 | 160,553,440 | -0.31(-7.02%) |
Feb 03, 2021 | 4.342 | 4.464 | 4.239 | 4.407 | 101,503,816 | +0.16(+3.75%) |
Feb 02, 2021 | 4.445 | 4.464 | 4.126 | 4.248 | 176,202,320 | -0.34(-7.36%) |
Feb 01, 2021 | 4.660 | 4.679 | 4.370 | 4.585 | 207,153,472 | +0.31(+7.24%) |
Jan 29, 2021 | 4.811 | 4.895 | 4.248 | 4.276 | 386,385,632 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.186 | 4.304 | 4.398 | 711,823,232 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.180 | 4.567 | 6.142 | 1,196,524,800 | +1.71(+38.48%) |
Jan 26, 2021 | 4.764 | 4.942 | 4.323 | 4.435 | 402,188,000 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.614 | 4.248 | 4.548 | 311,758,944 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,061,040 | -0.02(-0.47%) |
Jan 21, 2021 | 3.920 | 3.967 | 3.901 | 3.957 | 23,489,056 | +0.02(+0.48%) |
Jan 20, 2021 | 3.892 | 3.967 | 3.892 | 3.938 | 46,785,300 | +0.07(+1.69%) |
Jan 19, 2021 | 3.817 | 3.929 | 3.779 | 3.873 | 42,923,728 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.826 | 39,072,564 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.817 | 3.835 | 99,230,496 | +0.10(+2.76%) |
Jan 13, 2021 | 3.667 | 3.732 | 3.667 | 3.732 | 35,687,864 | -0.03(-0.75%) |
Jan 12, 2021 | 3.695 | 3.770 | 3.685 | 3.760 | 27,780,630 | +0.13(+3.62%) |
Jan 11, 2021 | 3.601 | 3.695 | 3.591 | 3.629 | 39,508,064 | -0.06(-1.53%) |
Jan 08, 2021 | 3.695 | 3.713 | 3.657 | 3.685 | 25,571,050 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.723 | 3.742 | 26,944,916 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,924,176 | +0.00(+0.00%) |
Jan 05, 2021 | 3.742 | 3.807 | 3.704 | 3.788 | 40,985,812 | +0.14(+3.86%) |
Jan 04, 2021 | 3.742 | 3.742 | 3.610 | 3.648 | 32,267,792 | -0.02(-0.51%) |
Dec 31, 2020 | 3.667 | 3.667 | 3.667 | 18,615,148 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.695 | 3.713 | 3.638 | 3.648 | 18,615,148 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,163,946 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.695 | 3.648 | 3.657 | 19,926,948 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.676 | 3.648 | 3.648 | 7,783,416 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.676 | 3.610 | 3.638 | 28,798,448 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.601 | 3.638 | 26,829,798 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.676 | 3.591 | 3.657 | 27,786,348 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.751 | 21,605,172 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.770 | 3.807 | 27,801,816 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.742 | 21,150,810 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.845 | 19,969,176 | +0.09(+2.50%) |
Dec 14, 2020 | 3.798 | 3.817 | 3.732 | 3.751 | 22,477,464 | -0.06(-1.48%) |
Dec 11, 2020 | 3.817 | 3.845 | 3.751 | 3.807 | 36,487,900 | -0.13(-3.33%) |
Dec 10, 2020 | 3.873 | 3.957 | 3.863 | 3.938 | 29,794,388 | +0.01(+0.24%) |
Dec 09, 2020 | 3.976 | 4.013 | 3.920 | 3.929 | 33,907,256 | -0.03(-0.71%) |
Dec 08, 2020 | 3.845 | 3.967 | 3.845 | 3.957 | 38,154,128 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.845 | 3.779 | 3.807 | 22,955,560 | +0.03(+0.74%) |
Dec 04, 2020 | 3.770 | 3.779 | 3.742 | 3.779 | 20,956,580 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.770 | 20,094,032 | -0.04(-0.99%) |
Dec 02, 2020 | 3.742 | 3.807 | 3.723 | 3.807 | 25,258,130 | +0.00(+0.00%) |