Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.946 | 5.232 | 4.937 | 5.214 | 86,625,280 | +0.27(+5.43%) |
Oct 28, 2022 | 4.856 | 4.973 | 4.847 | 4.946 | 54,132,264 | +0.02(+0.36%) |
Oct 27, 2022 | 4.865 | 5.026 | 4.856 | 4.928 | 60,633,404 | +0.15(+3.19%) |
Oct 26, 2022 | 4.865 | 4.914 | 4.775 | 4.775 | 56,991,972 | -0.15(-3.09%) |
Oct 25, 2022 | 4.937 | 5.026 | 4.919 | 4.928 | 40,746,476 | -0.05(-1.08%) |
Oct 24, 2022 | 5.143 | 5.161 | 4.941 | 4.981 | 77,316,208 | -0.39(-7.18%) |
Oct 21, 2022 | 5.098 | 5.412 | 5.098 | 5.367 | 70,513,944 | +0.24(+4.72%) |
Oct 20, 2022 | 5.107 | 5.161 | 5.093 | 5.125 | 62,510,432 | +0.13(+2.51%) |
Oct 19, 2022 | 4.964 | 5.026 | 4.950 | 4.999 | 32,312,908 | +0.00(+0.00%) |
Oct 18, 2022 | 4.955 | 5.008 | 4.901 | 4.999 | 44,439,160 | +0.14(+2.95%) |
Oct 17, 2022 | 4.865 | 4.925 | 4.852 | 4.856 | 34,494,324 | +0.07(+1.50%) |
Oct 14, 2022 | 4.874 | 4.919 | 4.766 | 4.784 | 42,087,304 | -0.04(-0.93%) |
Oct 13, 2022 | 4.766 | 4.937 | 4.762 | 4.829 | 55,068,324 | +0.05(+1.13%) |
Oct 12, 2022 | 4.892 | 4.892 | 4.749 | 4.775 | 25,450,410 | -0.10(-2.02%) |
Oct 11, 2022 | 4.955 | 4.995 | 4.856 | 4.874 | 45,773,468 | -0.08(-1.63%) |
Oct 10, 2022 | 4.990 | 5.053 | 4.946 | 4.955 | 37,522,252 | -0.03(-0.54%) |
Oct 07, 2022 | 4.990 | 4.999 | 4.901 | 4.981 | 44,888,476 | -0.02(-0.36%) |
Oct 06, 2022 | 5.107 | 5.138 | 4.981 | 4.999 | 45,724,104 | -0.14(-2.79%) |
Oct 05, 2022 | 5.062 | 5.161 | 5.057 | 5.143 | 42,009,644 | +0.01(+0.17%) |
Oct 04, 2022 | 5.152 | 5.179 | 5.066 | 5.134 | 54,566,596 | +0.00(+0.00%) |
Oct 03, 2022 | 4.892 | 5.143 | 4.838 | 5.134 | 68,160,488 | +0.50(+10.91%) |
Sep 30, 2022 | 4.602 | 4.674 | 4.562 | 4.629 | 45,382,868 | -0.03(-0.58%) |
Sep 29, 2022 | 4.566 | 4.660 | 4.495 | 4.656 | 67,725,608 | +0.08(+1.76%) |
Sep 28, 2022 | 4.557 | 4.665 | 4.530 | 4.575 | 69,820,928 | -0.01(-0.20%) |
Sep 27, 2022 | 4.602 | 4.651 | 4.535 | 4.584 | 62,857,260 | -0.02(-0.39%) |
Sep 26, 2022 | 4.656 | 4.701 | 4.530 | 4.602 | 61,418,400 | -0.21(-4.28%) |
Sep 23, 2022 | 4.862 | 4.880 | 4.745 | 4.808 | 63,055,964 | -0.21(-4.11%) |
Sep 22, 2022 | 4.915 | 5.045 | 4.853 | 5.014 | 51,761,180 | +0.18(+3.70%) |
Sep 21, 2022 | 4.898 | 4.969 | 4.835 | 4.835 | 54,915,432 | -0.07(-1.46%) |
Sep 20, 2022 | 4.781 | 4.960 | 4.763 | 4.907 | 55,440,560 | +0.15(+3.20%) |
Sep 19, 2022 | 4.486 | 4.781 | 4.468 | 4.754 | 37,458,112 | +0.23(+5.15%) |
Sep 16, 2022 | 4.477 | 4.539 | 4.450 | 4.522 | 41,280,000 | -0.03(-0.59%) |
Sep 15, 2022 | 4.575 | 4.629 | 4.522 | 4.548 | 26,386,600 | -0.04(-0.97%) |
Sep 14, 2022 | 4.575 | 4.611 | 4.539 | 4.593 | 25,537,710 | +0.01(+0.20%) |
Sep 13, 2022 | 4.611 | 4.687 | 4.566 | 4.584 | 39,773,504 | -0.13(-2.85%) |
Sep 12, 2022 | 4.683 | 4.754 | 4.674 | 4.719 | 25,943,036 | +0.09(+1.93%) |
Sep 09, 2022 | 4.593 | 4.651 | 4.575 | 4.629 | 36,832,184 | +0.11(+2.38%) |
Sep 08, 2022 | 4.548 | 4.616 | 4.517 | 4.522 | 40,520,416 | -0.07(-1.56%) |
Sep 07, 2022 | 4.486 | 4.611 | 4.432 | 4.593 | 24,531,412 | +0.06(+1.38%) |
Sep 06, 2022 | 4.575 | 4.589 | 4.495 | 4.530 | 48,420,188 | -0.01(-0.20%) |
Sep 02, 2022 | 4.530 | 4.602 | 4.495 | 4.539 | 43,068,032 | +0.09(+2.01%) |
Sep 01, 2022 | 4.450 | 4.459 | 4.342 | 4.450 | 50,491,316 | +0.03(+0.68%) |
Aug 31, 2022 | 4.509 | 4.577 | 4.393 | 4.420 | 48,661,352 | -0.17(-3.70%) |
Aug 30, 2022 | 4.706 | 4.724 | 4.590 | 4.590 | 35,378,116 | -0.11(-2.29%) |
Aug 29, 2022 | 4.644 | 4.733 | 4.635 | 4.697 | 27,550,382 | +0.05(+1.16%) |
Aug 26, 2022 | 4.679 | 4.742 | 4.630 | 4.644 | 30,032,704 | -0.02(-0.38%) |
Aug 25, 2022 | 4.608 | 4.679 | 4.581 | 4.662 | 20,138,268 | +0.06(+1.36%) |
Aug 24, 2022 | 4.599 | 4.644 | 4.581 | 4.599 | 18,706,980 | +0.02(+0.39%) |
Aug 23, 2022 | 4.563 | 4.635 | 4.554 | 4.581 | 22,552,612 | +0.05(+1.19%) |
Aug 22, 2022 | 4.492 | 4.536 | 4.460 | 4.527 | 23,645,694 | -0.04(-0.78%) |
Aug 19, 2022 | 4.563 | 4.572 | 4.501 | 4.563 | 31,670,568 | -0.04(-0.96%) |
Aug 18, 2022 | 4.678 | 4.683 | 4.572 | 4.607 | 35,476,300 | -0.04(-0.76%) |
Aug 17, 2022 | 4.581 | 4.669 | 4.572 | 4.643 | 42,795,516 | +0.00(+0.00%) |
Aug 16, 2022 | 4.607 | 4.669 | 4.599 | 4.643 | 37,987,872 | +0.00(+0.00%) |
Aug 15, 2022 | 4.546 | 4.669 | 4.528 | 4.643 | 35,113,312 | +0.04(+0.77%) |
Aug 12, 2022 | 4.546 | 4.634 | 4.515 | 4.607 | 38,316,888 | +0.12(+2.76%) |
Aug 11, 2022 | 4.546 | 4.607 | 4.466 | 4.484 | 54,891,952 | -0.06(-1.36%) |
Aug 10, 2022 | 4.510 | 4.599 | 4.501 | 4.546 | 70,521,176 | +0.12(+2.80%) |
Aug 09, 2022 | 4.360 | 4.435 | 4.307 | 4.422 | 63,157,884 | +0.10(+2.25%) |
Aug 08, 2022 | 4.271 | 4.333 | 4.227 | 4.324 | 47,334,532 | +0.09(+2.09%) |
Aug 05, 2022 | 4.068 | 4.254 | 4.050 | 4.236 | 50,806,952 | +0.12(+3.01%) |
Aug 04, 2022 | 4.059 | 4.121 | 4.028 | 4.112 | 37,130,368 | +0.15(+3.79%) |
Aug 03, 2022 | 3.944 | 3.980 | 3.918 | 3.962 | 30,628,472 | +0.04(+0.90%) |
Aug 02, 2022 | 3.944 | 3.997 | 3.918 | 3.926 | 37,195,644 | -0.04(-1.11%) |
Aug 01, 2022 | 3.962 | 4.024 | 3.918 | 3.971 | 59,071,452 | -0.01(-0.15%) |
Jul 29, 2022 | 3.968 | 4.056 | 3.959 | 3.977 | 49,809,520 | -0.05(-1.32%) |
Jul 28, 2022 | 3.985 | 4.030 | 3.906 | 4.030 | 42,368,608 | +0.11(+2.70%) |
Jul 27, 2022 | 3.888 | 3.941 | 3.853 | 3.924 | 69,124,408 | +0.09(+2.30%) |
Jul 26, 2022 | 3.826 | 3.915 | 3.800 | 3.835 | 50,696,808 | -0.01(-0.23%) |
Jul 25, 2022 | 3.773 | 3.866 | 3.720 | 3.844 | 62,742,596 | +0.14(+3.82%) |
Jul 22, 2022 | 3.773 | 3.817 | 3.669 | 3.703 | 55,684,820 | -0.06(-1.64%) |
Jul 21, 2022 | 3.694 | 3.764 | 3.650 | 3.764 | 49,243,328 | +0.00(+0.00%) |
Jul 20, 2022 | 3.773 | 3.809 | 3.720 | 3.764 | 50,930,944 | -0.04(-1.16%) |
Jul 19, 2022 | 3.720 | 3.835 | 3.716 | 3.809 | 64,623,612 | +0.11(+2.86%) |
Jul 18, 2022 | 3.685 | 3.756 | 3.676 | 3.703 | 64,177,596 | +0.05(+1.45%) |
Jul 15, 2022 | 3.570 | 3.692 | 3.552 | 3.650 | 48,986,332 | +0.11(+3.25%) |
Jul 14, 2022 | 3.499 | 3.570 | 3.446 | 3.535 | 75,750,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.623 | 3.703 | 3.588 | 3.623 | 62,438,388 | +0.02(+0.49%) |
Jul 12, 2022 | 3.597 | 3.672 | 3.561 | 3.605 | 38,976,424 | -0.05(-1.45%) |
Jul 11, 2022 | 3.676 | 3.720 | 3.641 | 3.658 | 53,657,380 | -0.13(-3.50%) |
Jul 08, 2022 | 3.791 | 3.817 | 3.747 | 3.791 | 41,012,724 | +0.04(+1.18%) |
Jul 07, 2022 | 3.711 | 3.773 | 3.711 | 3.747 | 38,825,160 | +0.10(+2.66%) |
Jul 06, 2022 | 3.676 | 3.703 | 3.579 | 3.650 | 59,897,680 | -0.05(-1.43%) |
Jul 05, 2022 | 3.650 | 3.711 | 3.597 | 3.703 | 56,656,856 | -0.05(-1.41%) |
Jul 01, 2022 | 3.703 | 3.782 | 3.658 | 3.756 | 59,966,968 | -0.02(-0.62%) |
Jun 30, 2022 | 3.797 | 3.850 | 3.761 | 3.779 | 68,494,168 | -0.09(-2.28%) |
Jun 29, 2022 | 3.938 | 3.947 | 3.850 | 3.867 | 69,853,200 | +0.01(+0.23%) |
Jun 28, 2022 | 3.973 | 4.000 | 3.810 | 3.859 | 59,918,268 | -0.09(-2.24%) |
Jun 27, 2022 | 3.920 | 3.973 | 3.894 | 3.947 | 43,082,664 | +0.07(+1.82%) |
Jun 24, 2022 | 3.894 | 3.973 | 3.872 | 3.876 | 34,293,192 | -0.03(-0.68%) |
Jun 23, 2022 | 4.000 | 4.009 | 3.903 | 3.903 | 47,964,332 | -0.13(-3.28%) |
Jun 22, 2022 | 4.062 | 4.123 | 4.035 | 4.035 | 51,392,904 | -0.07(-1.72%) |
Jun 21, 2022 | 4.150 | 4.159 | 4.097 | 4.106 | 73,436,776 | +0.14(+3.56%) |
Jun 17, 2022 | 3.965 | 4.009 | 3.894 | 3.965 | 69,701,888 | +0.05(+1.35%) |
Jun 16, 2022 | 4.009 | 4.026 | 3.885 | 3.912 | 46,207,020 | -0.19(-4.53%) |
Jun 15, 2022 | 4.088 | 4.150 | 4.018 | 4.097 | 70,181,376 | +0.09(+2.20%) |
Jun 14, 2022 | 4.070 | 4.088 | 3.982 | 4.009 | 60,304,452 | -0.03(-0.66%) |
Jun 13, 2022 | 4.123 | 4.123 | 3.991 | 4.035 | 67,653,104 | -0.18(-4.19%) |
Jun 10, 2022 | 4.247 | 4.256 | 4.185 | 4.212 | 64,047,264 | -0.16(-3.64%) |
Jun 09, 2022 | 4.441 | 4.485 | 4.362 | 4.371 | 51,795,368 | -0.13(-2.94%) |
Jun 08, 2022 | 4.591 | 4.618 | 4.468 | 4.503 | 56,689,116 | -0.11(-2.49%) |
Jun 07, 2022 | 4.565 | 4.618 | 4.530 | 4.618 | 40,785,340 | -0.04(-0.95%) |
Jun 06, 2022 | 4.750 | 4.759 | 4.658 | 4.662 | 41,120,928 | -0.04(-0.94%) |
Jun 03, 2022 | 4.680 | 4.750 | 4.671 | 4.706 | 53,423,264 | -0.04(-0.74%) |
Jun 02, 2022 | 4.733 | 4.742 | 4.644 | 4.742 | 45,650,348 | +0.03(+0.56%) |
Jun 01, 2022 | 4.812 | 4.830 | 4.693 | 4.715 | 48,325,488 | -0.12(-2.50%) |
May 31, 2022 | 4.827 | 4.889 | 4.793 | 4.836 | 46,259,112 | +0.02(+0.37%) |
May 27, 2022 | 4.765 | 4.880 | 4.761 | 4.818 | 45,915,824 | +0.04(+0.92%) |
May 26, 2022 | 4.695 | 4.809 | 4.677 | 4.774 | 39,618,372 | +0.11(+2.27%) |
May 25, 2022 | 4.659 | 4.712 | 4.618 | 4.668 | 46,345,028 | -0.09(-1.86%) |
May 24, 2022 | 4.721 | 4.778 | 4.624 | 4.756 | 67,982,304 | +0.08(+1.70%) |
May 23, 2022 | 4.624 | 4.730 | 4.620 | 4.677 | 47,771,308 | +0.19(+4.13%) |
May 20, 2022 | 4.474 | 4.509 | 4.447 | 4.492 | 53,655,004 | +0.07(+1.60%) |
May 19, 2022 | 4.421 | 4.474 | 4.368 | 4.421 | 55,018,700 | +0.05(+1.21%) |
May 18, 2022 | 4.412 | 4.456 | 4.350 | 4.368 | 62,762,800 | -0.08(-1.79%) |
May 17, 2022 | 4.439 | 4.509 | 4.425 | 4.447 | 48,687,748 | +0.10(+2.23%) |
May 16, 2022 | 4.280 | 4.374 | 4.262 | 4.350 | 51,109,068 | +0.07(+1.65%) |
May 13, 2022 | 4.183 | 4.306 | 4.165 | 4.280 | 56,508,788 | +0.11(+2.54%) |
May 12, 2022 | 4.112 | 4.215 | 4.059 | 4.174 | 80,185,312 | +0.10(+2.38%) |
May 11, 2022 | 4.033 | 4.130 | 4.011 | 4.077 | 70,503,256 | +0.10(+2.44%) |
May 10, 2022 | 3.971 | 4.015 | 3.922 | 3.980 | 73,554,000 | +0.04(+0.89%) |
May 09, 2022 | 4.024 | 4.046 | 3.900 | 3.944 | 97,300,544 | -0.16(-3.87%) |
May 06, 2022 | 4.059 | 4.200 | 3.997 | 4.103 | 92,187,448 | +0.04(+1.09%) |
May 05, 2022 | 4.086 | 4.094 | 3.971 | 4.059 | 70,748,096 | -0.16(-3.77%) |
May 04, 2022 | 4.094 | 4.227 | 4.064 | 4.218 | 92,139,824 | +0.02(+0.42%) |
May 03, 2022 | 4.174 | 4.233 | 4.139 | 4.200 | 53,726,268 | +0.11(+2.59%) |
May 02, 2022 | 4.165 | 4.192 | 4.033 | 4.094 | 65,355,404 | -0.13(-3.06%) |
Apr 29, 2022 | 4.435 | 4.444 | 4.206 | 4.224 | 47,240,352 | -0.08(-1.84%) |
Apr 28, 2022 | 4.259 | 4.321 | 4.180 | 4.303 | 55,633,636 | +0.00(+0.00%) |
Apr 27, 2022 | 4.312 | 4.353 | 4.259 | 4.303 | 47,762,052 | -0.03(-0.61%) |
Apr 26, 2022 | 4.444 | 4.453 | 4.321 | 4.329 | 54,291,388 | -0.24(-5.21%) |
Apr 25, 2022 | 4.576 | 4.598 | 4.444 | 4.567 | 62,000,200 | -0.08(-1.71%) |
Apr 22, 2022 | 4.797 | 4.806 | 4.620 | 4.647 | 49,717,096 | -0.13(-2.77%) |
Apr 21, 2022 | 4.938 | 4.955 | 4.770 | 4.779 | 30,749,940 | -0.16(-3.21%) |
Apr 20, 2022 | 4.867 | 4.964 | 4.858 | 4.938 | 39,169,144 | +0.06(+1.27%) |
Apr 19, 2022 | 4.947 | 4.982 | 4.814 | 4.876 | 52,004,300 | -0.07(-1.43%) |
Apr 18, 2022 | 4.920 | 4.991 | 4.907 | 4.947 | 38,399,008 | +0.06(+1.26%) |
Apr 14, 2022 | 4.858 | 4.911 | 4.832 | 4.885 | 36,528,796 | -0.02(-0.36%) |
Apr 13, 2022 | 4.858 | 4.920 | 4.832 | 4.903 | 41,549,984 | +0.04(+0.91%) |
Apr 12, 2022 | 5.026 | 5.026 | 4.850 | 4.858 | 50,571,900 | -0.11(-2.13%) |
Apr 11, 2022 | 4.938 | 4.964 | 4.903 | 4.964 | 49,717,244 | +0.04(+0.90%) |
Apr 08, 2022 | 4.903 | 4.960 | 4.845 | 4.920 | 45,712,432 | +0.00(+0.00%) |
Apr 07, 2022 | 4.920 | 4.938 | 4.841 | 4.920 | 48,239,304 | -0.03(-0.53%) |
Apr 06, 2022 | 4.947 | 5.017 | 4.911 | 4.947 | 58,968,692 | -0.04(-0.88%) |
Apr 05, 2022 | 5.097 | 5.132 | 4.991 | 4.991 | 51,110,104 | -0.18(-3.41%) |
Apr 04, 2022 | 5.176 | 5.193 | 5.114 | 5.167 | 40,330,744 | +0.01(+0.17%) |
Apr 01, 2022 | 5.149 | 5.172 | 5.101 | 5.158 | 49,005,680 | +0.13(+2.51%) |
Mar 31, 2022 | 5.129 | 5.168 | 5.027 | 5.032 | 57,192,008 | -0.06(-1.21%) |
Mar 30, 2022 | 5.085 | 5.124 | 5.023 | 5.093 | 58,989,980 | -0.02(-0.34%) |
Mar 29, 2022 | 5.049 | 5.120 | 5.036 | 5.111 | 43,968,532 | +0.11(+2.11%) |
Mar 28, 2022 | 5.014 | 5.023 | 4.926 | 5.005 | 41,443,624 | -0.04(-0.70%) |
Mar 25, 2022 | 4.952 | 5.055 | 4.952 | 5.041 | 70,098,480 | +0.07(+1.42%) |
Mar 24, 2022 | 4.952 | 5.085 | 4.922 | 4.970 | 56,199,092 | +0.05(+1.08%) |
Mar 23, 2022 | 4.864 | 4.979 | 4.847 | 4.917 | 48,334,424 | +0.05(+1.09%) |
Mar 22, 2022 | 4.847 | 4.891 | 4.820 | 4.864 | 56,530,080 | +0.09(+1.84%) |
Mar 21, 2022 | 4.670 | 4.794 | 4.644 | 4.776 | 59,982,376 | +0.18(+3.83%) |
Mar 18, 2022 | 4.529 | 4.609 | 4.521 | 4.600 | 59,438,472 | +0.07(+1.56%) |
Mar 17, 2022 | 4.415 | 4.547 | 4.353 | 4.529 | 60,540,700 | +0.15(+3.42%) |
Mar 16, 2022 | 4.292 | 4.388 | 4.283 | 4.380 | 47,773,284 | +0.11(+2.69%) |
Mar 15, 2022 | 4.256 | 4.309 | 4.195 | 4.265 | 54,429,416 | -0.01(-0.21%) |
Mar 14, 2022 | 4.344 | 4.412 | 4.274 | 4.274 | 54,276,444 | +0.00(+0.00%) |
Mar 11, 2022 | 4.380 | 4.402 | 4.265 | 4.274 | 56,699,824 | -0.11(-2.41%) |
Mar 10, 2022 | 4.256 | 4.375 | 4.239 | 4.380 | 44,607,632 | +0.02(+0.40%) |
Mar 09, 2022 | 4.318 | 4.415 | 4.309 | 4.362 | 49,163,004 | +0.22(+5.32%) |
Mar 08, 2022 | 4.142 | 4.221 | 4.080 | 4.142 | 62,433,440 | +0.03(+0.64%) |
Mar 07, 2022 | 4.212 | 4.221 | 4.106 | 4.115 | 62,638,632 | -0.15(-3.51%) |
Mar 04, 2022 | 4.230 | 4.283 | 4.168 | 4.265 | 65,560,252 | -0.08(-1.83%) |
Mar 03, 2022 | 4.450 | 4.459 | 4.327 | 4.344 | 60,140,584 | +0.06(+1.44%) |
Mar 02, 2022 | 4.186 | 4.318 | 4.168 | 4.283 | 56,130,024 | +0.11(+2.53%) |
Mar 01, 2022 | 4.230 | 4.300 | 4.120 | 4.177 | 39,969,260 | -0.08(-1.86%) |
Feb 28, 2022 | 4.212 | 4.265 | 4.171 | 4.256 | 28,235,730 | -0.03(-0.75%) |
Feb 25, 2022 | 4.235 | 4.323 | 4.262 | 4.288 | 53,009,080 | +0.00(+0.00%) |
Feb 24, 2022 | 4.191 | 4.306 | 4.112 | 4.288 | 73,321,552 | -0.13(-2.99%) |
Feb 23, 2022 | 4.526 | 4.535 | 4.420 | 4.420 | 35,741,508 | -0.02(-0.40%) |
Feb 22, 2022 | 4.447 | 4.464 | 4.385 | 4.438 | 42,753,876 | -0.02(-0.34%) |
Feb 18, 2022 | 4.453 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.444 | 4.475 | 4.383 | 4.409 | 76,003,608 | -0.09(-1.96%) |
Feb 16, 2022 | 4.515 | 4.550 | 4.462 | 4.497 | 47,555,552 | -0.03(-0.58%) |
Feb 15, 2022 | 4.497 | 4.532 | 4.462 | 4.524 | 46,672,760 | +0.07(+1.58%) |
Feb 14, 2022 | 4.409 | 4.480 | 4.392 | 4.453 | 54,249,596 | +0.05(+1.20%) |
Feb 11, 2022 | 4.392 | 4.550 | 4.356 | 4.400 | 155,267,248 | +0.26(+6.38%) |
Feb 10, 2022 | 4.136 | 4.251 | 4.128 | 4.136 | 56,749,008 | +0.06(+1.51%) |
Feb 09, 2022 | 4.119 | 4.145 | 4.066 | 4.075 | 56,796,416 | -0.16(-3.74%) |
Feb 08, 2022 | 4.198 | 4.260 | 4.128 | 4.233 | 49,898,828 | +0.04(+1.05%) |
Feb 07, 2022 | 4.172 | 4.207 | 4.154 | 4.189 | 36,657,076 | +0.01(+0.21%) |
Feb 04, 2022 | 4.163 | 4.207 | 4.136 | 4.180 | 40,023,748 | +0.01(+0.21%) |
Feb 03, 2022 | 4.101 | 4.198 | 4.172 | 57,703,544 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.136 | 4.172 | 4.092 | 4.154 | 44,492,276 | -0.06(-1.46%) |
Feb 01, 2022 | 4.180 | 4.242 | 4.180 | 4.216 | 43,454,896 | +0.06(+1.56%) |
Jan 31, 2022 | 4.019 | 4.177 | 4.151 | 58,124,504 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.966 | 4.006 | 3.922 | 4.010 | 56,942,256 | +0.09(+2.24%) |
Jan 27, 2022 | 3.984 | 4.019 | 3.869 | 3.922 | 63,769,884 | +0.01(+0.22%) |
Jan 26, 2022 | 3.843 | 3.940 | 3.808 | 3.913 | 86,580,072 | +0.05(+1.37%) |
Jan 25, 2022 | 3.702 | 3.869 | 3.676 | 3.861 | 52,505,680 | +0.17(+4.52%) |
Jan 24, 2022 | 3.676 | 3.702 | 3.597 | 3.694 | 74,919,880 | -0.02(-0.47%) |
Jan 21, 2022 | 3.782 | 3.782 | 3.694 | 3.711 | 47,669,636 | +0.00(+0.00%) |
Jan 20, 2022 | 3.755 | 3.790 | 3.711 | 3.711 | 37,552,724 | -0.03(-0.71%) |
Jan 19, 2022 | 3.773 | 3.790 | 3.702 | 3.738 | 47,029,264 | +0.04(+1.19%) |
Jan 18, 2022 | 3.729 | 3.782 | 3.667 | 3.694 | 64,869,364 | -0.04(-1.18%) |
Jan 14, 2022 | 3.738 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.667 | 3.790 | 3.667 | 3.720 | 58,578,272 | +0.07(+1.93%) |
Jan 12, 2022 | 3.623 | 3.667 | 3.597 | 3.650 | 49,088,764 | +0.03(+0.73%) |
Jan 11, 2022 | 3.509 | 3.632 | 3.509 | 3.623 | 45,829,492 | +0.11(+3.26%) |
Jan 10, 2022 | 3.491 | 3.518 | 3.439 | 3.509 | 48,285,096 | +0.01(+0.25%) |
Jan 07, 2022 | 3.377 | 3.500 | 3.377 | 3.500 | 41,554,776 | +0.11(+3.38%) |
Jan 06, 2022 | 3.342 | 3.412 | 3.327 | 3.386 | 32,211,590 | +0.10(+2.94%) |
Jan 05, 2022 | 3.377 | 3.417 | 3.271 | 3.289 | 42,437,676 | -0.07(-2.09%) |
Jan 04, 2022 | 3.351 | 3.430 | 3.324 | 3.359 | 48,250,360 | +0.04(+1.06%) |
Jan 03, 2022 | 3.289 | 3.351 | 3.267 | 3.324 | 38,315,420 | +0.03(+0.89%) |
Dec 31, 2021 | 3.304 | 3.321 | 3.277 | 3.295 | 14,837,535 | +0.01(+0.27%) |
Dec 30, 2021 | 3.269 | 3.310 | 3.260 | 3.286 | 30,436,082 | +0.02(+0.54%) |
Dec 29, 2021 | 3.295 | 3.321 | 3.251 | 3.269 | 22,961,628 | -0.04(-1.33%) |
Dec 28, 2021 | 3.295 | 3.348 | 3.295 | 3.313 | 29,704,624 | -0.02(-0.53%) |
Dec 27, 2021 | 3.286 | 3.339 | 3.260 | 3.330 | 18,445,456 | +0.04(+1.34%) |
Dec 23, 2021 | 3.242 | 3.295 | 3.233 | 3.286 | 26,582,986 | +0.02(+0.54%) |
Dec 22, 2021 | 3.163 | 3.269 | 3.163 | 3.269 | 36,294,836 | +0.09(+2.76%) |
Dec 21, 2021 | 3.190 | 3.225 | 3.172 | 3.181 | 37,720,036 | +0.01(+0.28%) |
Dec 20, 2021 | 3.225 | 3.225 | 3.163 | 3.172 | 43,246,272 | -0.08(-2.43%) |
Dec 17, 2021 | 3.313 | 3.321 | 3.242 | 3.251 | 69,393,952 | -0.11(-3.39%) |
Dec 16, 2021 | 3.304 | 3.383 | 3.282 | 3.365 | 77,464,280 | +0.07(+2.13%) |
Dec 15, 2021 | 3.295 | 3.330 | 3.242 | 3.295 | 84,248,512 | +0.00(+0.00%) |
Dec 14, 2021 | 3.348 | 3.407 | 3.295 | 3.295 | 75,147,320 | +0.01(+0.27%) |
Dec 13, 2021 | 3.436 | 3.444 | 3.277 | 3.286 | 41,197,392 | -0.12(-3.61%) |
Dec 10, 2021 | 3.418 | 3.444 | 3.383 | 3.409 | 29,684,876 | +0.00(+0.00%) |
Dec 09, 2021 | 3.497 | 3.515 | 3.409 | 3.409 | 37,741,848 | -0.13(-3.72%) |
Dec 08, 2021 | 3.550 | 3.602 | 3.515 | 3.541 | 106,074,272 | -0.01(-0.25%) |
Dec 07, 2021 | 3.550 | 3.576 | 3.506 | 3.550 | 48,955,776 | +0.00(+0.00%) |
Dec 06, 2021 | 3.532 | 3.638 | 3.515 | 3.550 | 59,517,524 | +0.05(+1.51%) |
Dec 03, 2021 | 3.629 | 3.629 | 3.479 | 3.497 | 64,744,840 | -0.07(-1.97%) |
Dec 02, 2021 | 3.488 | 3.567 | 3.471 | 3.567 | 76,772,496 | +0.19(+5.73%) |
Dec 01, 2021 | 3.523 | 3.532 | 3.374 | 3.374 | 47,557,068 | -0.07(-1.96%) |
Nov 30, 2021 | 3.503 | 3.521 | 3.389 | 3.442 | 69,996,368 | -0.08(-2.24%) |
Nov 29, 2021 | 3.564 | 3.573 | 3.485 | 3.521 | 47,447,800 | -0.02(-0.50%) |
Nov 26, 2021 | 3.529 | 3.547 | 3.494 | 3.538 | 27,008,660 | -0.04(-0.98%) |
Nov 24, 2021 | 3.485 | 3.591 | 3.450 | 3.573 | 64,680,044 | +0.13(+3.83%) |
Nov 23, 2021 | 3.415 | 3.485 | 3.363 | 3.442 | 74,452,160 | +0.02(+0.51%) |
Nov 22, 2021 | 3.459 | 3.512 | 3.398 | 3.424 | 37,620,552 | +0.02(+0.58%) |
Nov 19, 2021 | 3.448 | 3.482 | 3.378 | 3.404 | 40,577,292 | -0.04(-1.26%) |
Nov 18, 2021 | 3.508 | 3.465 | 3.439 | 3.448 | 54,154,908 | -0.10(-2.93%) |
Nov 17, 2021 | 3.552 | 3.592 | 3.526 | 3.552 | 43,872,640 | +0.01(+0.24%) |
Nov 16, 2021 | 3.586 | 3.595 | 3.517 | 3.543 | 33,214,250 | -0.09(-2.39%) |
Nov 15, 2021 | 3.638 | 3.656 | 3.612 | 3.630 | 15,558,659 | +0.00(+0.00%) |
Nov 12, 2021 | 3.664 | 3.664 | 3.595 | 3.630 | 38,503,072 | -0.03(-0.95%) |
Nov 11, 2021 | 3.638 | 3.703 | 3.612 | 3.664 | 38,066,076 | +0.03(+0.95%) |
Nov 10, 2021 | 3.560 | 3.630 | 65,936,104 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.586 | 3.591 | 3.491 | 3.508 | 38,471,928 | +0.00(+0.00%) |
Nov 08, 2021 | 3.526 | 3.586 | 3.500 | 3.508 | 25,993,666 | -0.04(-1.22%) |
Nov 05, 2021 | 3.578 | 3.612 | 3.491 | 3.552 | 80,985,264 | +0.03(+0.99%) |
Nov 04, 2021 | 3.725 | 3.725 | 3.500 | 3.517 | 65,067,552 | -0.21(-5.58%) |
Nov 03, 2021 | 3.638 | 3.812 | 3.621 | 3.725 | 69,371,792 | +0.11(+3.12%) |
Nov 02, 2021 | 3.621 | 3.647 | 3.578 | 3.612 | 20,956,184 | -0.05(-1.42%) |