Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.904 | 1.973 | 1.806 | 1.816 | 3,981,562 | -0.11(-5.61%) |
Apr 28, 2022 | 1.963 | 1.963 | 1.825 | 1.923 | 3,125,972 | +0.01(+0.51%) |
Apr 27, 2022 | 1.933 | 2.002 | 1.914 | 1.914 | 3,345,270 | -0.03(-1.52%) |
Apr 26, 2022 | 2.090 | 2.139 | 1.943 | 1.943 | 3,976,599 | -0.15(-7.04%) |
Apr 25, 2022 | 2.022 | 2.110 | 2.012 | 2.090 | 2,425,892 | +0.05(+2.40%) |
Apr 22, 2022 | 2.071 | 2.100 | 2.007 | 2.041 | 3,590,718 | -0.03(-1.42%) |
Apr 21, 2022 | 2.247 | 2.252 | 2.071 | 2.071 | 4,050,285 | -0.16(-7.05%) |
Apr 20, 2022 | 2.267 | 2.306 | 2.208 | 2.228 | 2,568,907 | -0.03(-1.30%) |
Apr 19, 2022 | 2.257 | 2.345 | 2.208 | 2.257 | 3,499,304 | +0.03(+1.32%) |
Apr 18, 2022 | 2.316 | 2.316 | 2.198 | 2.228 | 4,531,574 | -0.07(-2.99%) |
Apr 14, 2022 | 2.394 | 2.394 | 2.296 | 2.296 | 2,428,919 | -0.10(-4.10%) |
Apr 13, 2022 | 2.316 | 2.414 | 2.316 | 2.394 | 2,484,368 | +0.09(+3.83%) |
Apr 12, 2022 | 2.277 | 2.350 | 2.267 | 2.306 | 3,959,999 | +0.04(+1.73%) |
Apr 11, 2022 | 2.316 | 2.336 | 2.237 | 2.267 | 4,795,872 | -0.08(-3.35%) |
Apr 08, 2022 | 2.444 | 2.453 | 2.345 | 2.345 | 4,116,339 | -0.10(-4.02%) |
Apr 07, 2022 | 2.512 | 2.552 | 2.414 | 2.444 | 4,008,825 | -0.09(-3.49%) |
Apr 06, 2022 | 2.502 | 2.581 | 2.473 | 2.532 | 3,496,802 | +0.01(+0.39%) |
Apr 05, 2022 | 2.601 | 2.620 | 2.507 | 2.522 | 4,852,033 | -0.07(-2.65%) |
Apr 04, 2022 | 2.552 | 2.615 | 2.532 | 2.591 | 4,427,458 | +0.07(+2.72%) |
Apr 01, 2022 | 2.453 | 2.542 | 2.419 | 2.522 | 6,164,160 | +0.11(+4.47%) |
Mar 31, 2022 | 2.591 | 2.610 | 2.375 | 2.414 | 9,436,265 | -0.16(-6.11%) |
Mar 30, 2022 | 2.728 | 2.733 | 2.571 | 2.571 | 3,725,544 | -0.17(-6.09%) |
Mar 29, 2022 | 2.679 | 2.777 | 2.659 | 2.738 | 4,719,566 | +0.12(+4.49%) |
Mar 28, 2022 | 2.659 | 2.704 | 2.581 | 2.620 | 4,393,650 | -0.03(-1.11%) |
Mar 25, 2022 | 2.728 | 2.738 | 2.630 | 2.650 | 3,036,949 | -0.09(-3.23%) |
Mar 24, 2022 | 2.669 | 2.748 | 2.620 | 2.738 | 2,368,344 | +0.11(+4.10%) |
Mar 23, 2022 | 2.709 | 2.753 | 2.630 | 2.630 | 3,541,490 | -0.11(-3.94%) |
Mar 22, 2022 | 2.748 | 2.797 | 2.709 | 2.738 | 2,794,233 | +0.02(+0.72%) |
Mar 21, 2022 | 2.905 | 2.944 | 2.718 | 2.718 | 3,291,777 | -0.19(-6.42%) |
Mar 18, 2022 | 2.816 | 2.974 | 2.787 | 2.905 | 15,516,976 | +0.07(+2.42%) |
Mar 17, 2022 | 2.669 | 2.836 | 2.630 | 2.836 | 4,067,306 | +0.14(+5.09%) |
Mar 16, 2022 | 2.610 | 2.699 | 2.552 | 2.699 | 4,138,771 | +0.09(+3.38%) |
Mar 15, 2022 | 2.610 | 2.620 | 2.493 | 2.610 | 4,067,387 | +0.04(+1.53%) |
Mar 14, 2022 | 2.758 | 2.797 | 2.552 | 2.571 | 7,116,048 | -0.19(-6.76%) |
Mar 11, 2022 | 2.905 | 2.915 | 2.753 | 2.758 | 4,032,362 | -0.13(-4.42%) |
Mar 10, 2022 | 3.032 | 2.866 | 2.885 | 3,024,004 | -0.17(-5.47%) | |
Mar 09, 2022 | 2.944 | 3.062 | 2.924 | 3.052 | 5,142,732 | +0.17(+5.78%) |
Mar 08, 2022 | 2.846 | 3.042 | 2.738 | 2.885 | 4,875,337 | +0.02(+0.69%) |
Mar 07, 2022 | 2.856 | 2.964 | 2.826 | 2.866 | 3,004,655 | +0.01(+0.34%) |
Mar 04, 2022 | 2.905 | 2.998 | 2.836 | 2.856 | 3,848,971 | -0.05(-1.69%) |
Mar 03, 2022 | 3.013 | 3.042 | 2.885 | 2.905 | 4,660,723 | -0.11(-3.58%) |
Mar 02, 2022 | 2.542 | 3.052 | 2.517 | 3.013 | 6,555,203 | +0.47(+18.53%) |
Mar 01, 2022 | 2.581 | 2.699 | 2.512 | 2.542 | 3,133,099 | -0.11(-4.07%) |
Feb 28, 2022 | 2.601 | 2.689 | 2.576 | 2.650 | 3,299,119 | +0.03(+1.12%) |
Feb 25, 2022 | 2.699 | 2.620 | 2.502 | 2.620 | 4,414,865 | -0.09(-3.26%) |
Feb 24, 2022 | 2.473 | 2.709 | 2.463 | 2.709 | 9,039,729 | +0.11(+4.15%) |
Feb 23, 2022 | 2.640 | 2.657 | 2.542 | 2.601 | 5,904,136 | +0.00(+0.00%) |
Feb 22, 2022 | 2.473 | 2.601 | 2.463 | 2.601 | 6,922,121 | +0.10(+3.92%) |
Feb 18, 2022 | 2.502 | 0 | +0.01(+0.39%) | |||
Feb 17, 2022 | 2.453 | 2.519 | 2.424 | 2.493 | 5,642,280 | -0.01(-0.39%) |
Feb 16, 2022 | 2.463 | 2.522 | 2.424 | 2.502 | 2,461,268 | -0.01(-0.39%) |
Feb 15, 2022 | 2.375 | 2.522 | 2.365 | 2.512 | 3,520,753 | +0.21(+8.94%) |
Feb 14, 2022 | 2.385 | 2.413 | 2.306 | 2.306 | 3,293,907 | -0.09(-3.69%) |
Feb 11, 2022 | 2.493 | 2.532 | 2.375 | 2.394 | 2,116,771 | -0.08(-3.17%) |
Feb 10, 2022 | 2.522 | 2.650 | 2.394 | 2.473 | 4,155,039 | -0.12(-4.55%) |
Feb 09, 2022 | 2.483 | 2.620 | 2.473 | 2.591 | 3,252,022 | +0.13(+5.18%) |
Feb 08, 2022 | 2.434 | 2.483 | 2.350 | 2.463 | 2,354,766 | +0.01(+0.40%) |
Feb 07, 2022 | 2.385 | 2.507 | 2.365 | 2.453 | 2,773,777 | +0.11(+4.60%) |
Feb 04, 2022 | 2.326 | 2.394 | 2.296 | 2.345 | 3,535,942 | +0.01(+0.42%) |
Feb 03, 2022 | 2.493 | 2.326 | 2.336 | 3,492,751 | -0.13(-5.18%) | |
Feb 02, 2022 | 2.659 | 2.807 | 2.444 | 2.463 | 4,416,556 | -0.20(-7.38%) |
Feb 01, 2022 | 2.728 | 2.736 | 2.581 | 2.659 | 3,517,456 | -0.05(-1.81%) |
Jan 31, 2022 | 2.552 | 2.709 | 2.709 | 4,280,332 | +0.13(+4.94%) | |
Jan 28, 2022 | 2.493 | 2.591 | 2.394 | 2.581 | 4,708,487 | +0.14(+5.62%) |
Jan 27, 2022 | 2.571 | 2.635 | 2.434 | 2.444 | 3,401,894 | -0.12(-4.60%) |
Jan 26, 2022 | 2.650 | 2.763 | 2.522 | 2.561 | 3,985,999 | -0.07(-2.61%) |
Jan 25, 2022 | 2.561 | 2.659 | 2.512 | 2.630 | 3,278,828 | -0.01(-0.37%) |
Jan 24, 2022 | 2.500 | 2.659 | 2.394 | 2.640 | 5,610,831 | +0.01(+0.37%) |
Jan 21, 2022 | 2.689 | 2.758 | 2.630 | 2.630 | 4,105,070 | -0.06(-2.19%) |
Jan 20, 2022 | 2.816 | 2.856 | 2.679 | 2.689 | 2,865,893 | -0.07(-2.49%) |
Jan 19, 2022 | 2.856 | 2.895 | 2.743 | 2.758 | 4,545,997 | -0.03(-1.06%) |
Jan 18, 2022 | 2.905 | 2.983 | 2.777 | 2.787 | 4,122,969 | -0.21(-6.89%) |
Jan 14, 2022 | 2.993 | 0 | +0.16(+5.54%) | |||
Jan 13, 2022 | 2.944 | 2.993 | 2.821 | 2.836 | 2,977,196 | -0.10(-3.34%) |
Jan 12, 2022 | 3.042 | 3.091 | 2.934 | 2.934 | 3,683,831 | -0.10(-3.24%) |
Jan 11, 2022 | 2.993 | 3.131 | 2.984 | 3.032 | 1,968,641 | +0.06(+1.98%) |
Jan 10, 2022 | 2.920 | 2.993 | 2.870 | 2.974 | 4,513,555 | +0.04(+1.34%) |
Jan 07, 2022 | 3.003 | 3.140 | 2.920 | 2.934 | 3,124,133 | -0.08(-2.61%) |
Jan 06, 2022 | 2.964 | 3.077 | 2.944 | 3.013 | 3,925,790 | +0.07(+2.33%) |
Jan 05, 2022 | 3.160 | 3.209 | 2.944 | 2.944 | 4,544,940 | -0.20(-6.25%) |
Jan 04, 2022 | 3.386 | 3.425 | 3.096 | 3.140 | 4,113,834 | -0.26(-7.78%) |
Jan 03, 2022 | 3.209 | 3.415 | 3.135 | 3.405 | 3,578,197 | +0.25(+7.76%) |
Dec 31, 2021 | 3.297 | 3.351 | 3.140 | 3.160 | 3,663,540 | -0.15(-4.45%) |
Dec 30, 2021 | 3.307 | 3.420 | 3.278 | 3.307 | 2,251,676 | -0.01(-0.30%) |
Dec 29, 2021 | 3.307 | 3.337 | 3.243 | 3.317 | 2,518,709 | +0.01(+0.30%) |
Dec 28, 2021 | 3.395 | 3.553 | 3.307 | 3.307 | 2,954,197 | -0.10(-2.88%) |
Dec 27, 2021 | 3.494 | 3.512 | 3.391 | 3.405 | 2,622,099 | -0.11(-3.07%) |
Dec 23, 2021 | 3.395 | 3.543 | 3.386 | 3.513 | 2,978,985 | +0.07(+1.99%) |
Dec 22, 2021 | 3.435 | 3.503 | 3.307 | 3.445 | 4,126,083 | -0.01(-0.28%) |
Dec 21, 2021 | 3.464 | 3.494 | 3.346 | 3.454 | 3,337,566 | -0.01(-0.28%) |
Dec 20, 2021 | 3.405 | 3.503 | 3.322 | 3.464 | 5,263,486 | -0.03(-0.84%) |
Dec 17, 2021 | 3.229 | 3.508 | 3.189 | 3.494 | 25,369,850 | +0.24(+7.23%) |
Dec 16, 2021 | 3.386 | 3.454 | 3.258 | 3.258 | 5,204,477 | +0.01(+0.30%) |
Dec 15, 2021 | 3.042 | 3.258 | 2.969 | 3.248 | 4,647,447 | +0.20(+6.43%) |
Dec 14, 2021 | 3.199 | 3.238 | 3.042 | 3.052 | 4,079,094 | -0.10(-3.12%) |
Dec 13, 2021 | 3.091 | 3.317 | 3.081 | 3.150 | 3,749,301 | -0.01(-0.31%) |
Dec 10, 2021 | 3.170 | 3.243 | 3.131 | 3.160 | 2,951,139 | +0.01(+0.31%) |
Dec 09, 2021 | 3.258 | 3.346 | 3.131 | 3.150 | 3,092,317 | -0.11(-3.31%) |
Dec 08, 2021 | 3.229 | 3.302 | 3.150 | 3.258 | 3,455,155 | +0.09(+2.79%) |
Dec 07, 2021 | 2.993 | 3.258 | 2.993 | 3.170 | 4,313,478 | +0.20(+6.60%) |
Dec 06, 2021 | 2.866 | 3.023 | 2.797 | 2.974 | 4,122,340 | +0.11(+3.77%) |
Dec 03, 2021 | 2.954 | 2.974 | 2.821 | 2.866 | 4,499,069 | -0.10(-3.31%) |
Dec 02, 2021 | 2.974 | 3.003 | 2.826 | 2.964 | 7,003,421 | +0.04(+1.34%) |
Dec 01, 2021 | 3.170 | 3.258 | 2.915 | 2.924 | 6,123,669 | -0.17(-5.40%) |
Nov 30, 2021 | 3.042 | 3.101 | 2.988 | 3.091 | 5,703,102 | +0.00(+0.00%) |
Nov 29, 2021 | 3.199 | 3.238 | 3.077 | 3.091 | 3,970,247 | -0.08(-2.48%) |
Nov 26, 2021 | 3.258 | 3.346 | 3.140 | 3.170 | 2,964,962 | -0.11(-3.29%) |
Nov 24, 2021 | 3.268 | 3.342 | 3.219 | 3.278 | 2,342,259 | -0.03(-0.89%) |
Nov 23, 2021 | 3.297 | 3.356 | 3.131 | 3.307 | 5,378,856 | -0.01(-0.30%) |
Nov 22, 2021 | 3.503 | 3.499 | 3.214 | 3.317 | 4,398,184 | -0.11(-3.15%) |
Nov 19, 2021 | 3.484 | 3.528 | 3.405 | 3.425 | 3,486,073 | -0.09(-2.51%) |
Nov 18, 2021 | 3.474 | 3.533 | 3.484 | 3.513 | 4,233,156 | +0.05(+1.42%) |
Nov 17, 2021 | 3.611 | 3.616 | 3.425 | 3.464 | 3,901,317 | -0.16(-4.34%) |
Nov 16, 2021 | 3.523 | 3.656 | 3.366 | 3.621 | 5,342,625 | +0.04(+1.10%) |
Nov 15, 2021 | 3.778 | 3.798 | 3.503 | 3.582 | 5,982,009 | -0.23(-5.93%) |
Nov 12, 2021 | 4.416 | 4.416 | 3.749 | 3.808 | 6,838,065 | -0.37(-8.92%) |
Nov 11, 2021 | 4.239 | 4.298 | 4.134 | 4.181 | 2,320,285 | -0.07(-1.62%) |
Nov 10, 2021 | 4.446 | 4.235 | 4.249 | 5,413,051 | -0.12(-2.70%) | |
Nov 09, 2021 | 4.495 | 4.603 | 4.210 | 4.367 | 5,891,731 | +0.26(+6.46%) |
Nov 08, 2021 | 4.073 | 4.254 | 4.033 | 4.102 | 3,341,618 | +0.02(+0.48%) |
Nov 05, 2021 | 4.220 | 4.230 | 3.999 | 4.082 | 3,464,208 | -0.13(-3.03%) |
Nov 04, 2021 | 4.308 | 4.305 | 4.161 | 4.210 | 2,322,010 | -0.11(-2.50%) |
Nov 03, 2021 | 4.308 | 4.338 | 4.210 | 4.318 | 3,086,218 | +0.04(+0.92%) |
Nov 02, 2021 | 4.289 | 4.338 | 4.102 | 4.279 | 3,299,652 | -0.03(-0.68%) |
Nov 01, 2021 | 3.837 | 4.372 | 3.768 | 4.308 | 7,094,179 | +0.54(+14.32%) |
Oct 29, 2021 | 3.837 | 3.916 | 3.734 | 3.768 | 3,238,039 | -0.06(-1.54%) |
Oct 28, 2021 | 3.729 | 3.847 | 3.827 | 2,883,237 | +0.09(+2.36%) | |
Oct 27, 2021 | 3.759 | 3.822 | 3.680 | 3.739 | 2,978,356 | +0.02(+0.53%) |
Oct 26, 2021 | 3.759 | 3.719 | 5,219,443 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.984 | 3.999 | 3.660 | 3.719 | 7,219,710 | -0.22(-5.49%) |
Oct 22, 2021 | 3.945 | 4.024 | 3.396 | 3.935 | 16,357,260 | -1.10(-21.83%) |
Oct 21, 2021 | 4.995 | 5.083 | 4.936 | 5.034 | 1,491,963 | +0.13(+2.60%) |
Oct 20, 2021 | 4.946 | 5.102 | 4.897 | 4.907 | 2,098,468 | -0.05(-0.99%) |
Oct 19, 2021 | 4.985 | 5.044 | 4.828 | 4.956 | 5,292,461 | -0.04(-0.79%) |
Oct 18, 2021 | 5.172 | 5.226 | 4.966 | 4.995 | 3,604,674 | -0.22(-4.14%) |
Oct 15, 2021 | 5.466 | 5.466 | 5.182 | 5.211 | 2,026,355 | -0.19(-3.45%) |
Oct 14, 2021 | 5.319 | 5.456 | 5.201 | 5.397 | 2,623,894 | +0.10(+1.85%) |
Oct 13, 2021 | 5.574 | 5.643 | 5.236 | 5.299 | 2,753,139 | -0.24(-4.26%) |
Oct 12, 2021 | 5.633 | 5.692 | 5.535 | 5.535 | 2,457,545 | -0.01(-0.18%) |
Oct 11, 2021 | 5.554 | 5.682 | 5.525 | 5.545 | 3,688,257 | -0.07(-1.22%) |
Oct 08, 2021 | 5.633 | 5.751 | 5.550 | 5.613 | 3,510,749 | -0.02(-0.35%) |
Oct 07, 2021 | 5.545 | 5.682 | 5.520 | 5.633 | 3,718,726 | +0.10(+1.77%) |
Oct 06, 2021 | 5.496 | 5.589 | 5.466 | 5.535 | 3,265,051 | -0.02(-0.35%) |
Oct 05, 2021 | 5.388 | 5.599 | 5.388 | 5.554 | 5,474,120 | +0.19(+3.47%) |
Oct 04, 2021 | 5.123 | 5.442 | 5.123 | 5.368 | 4,921,027 | +0.15(+2.82%) |
Oct 01, 2021 | 5.191 | 5.255 | 5.025 | 5.221 | 3,249,639 | +0.07(+1.33%) |
Sep 30, 2021 | 5.162 | 5.319 | 5.152 | 5.152 | 2,294,807 | +0.01(+0.19%) |
Sep 29, 2021 | 5.182 | 5.260 | 5.123 | 5.142 | 2,860,729 | +0.02(+0.38%) |
Sep 28, 2021 | 5.505 | 5.677 | 5.074 | 5.123 | 6,142,573 | -0.45(-8.10%) |
Sep 27, 2021 | 5.800 | 5.829 | 5.554 | 5.574 | 2,683,983 | -0.22(-3.73%) |
Sep 24, 2021 | 5.908 | 5.972 | 5.741 | 5.790 | 2,113,648 | -0.18(-2.96%) |
Sep 23, 2021 | 5.947 | 6.079 | 5.908 | 5.967 | 2,880,839 | +0.05(+0.83%) |
Sep 22, 2021 | 5.751 | 5.991 | 5.726 | 5.918 | 4,127,879 | +0.22(+3.79%) |
Sep 21, 2021 | 5.682 | 5.810 | 5.659 | 5.702 | 2,477,982 | -0.01(-0.17%) |
Sep 20, 2021 | 5.496 | 5.866 | 5.496 | 5.711 | 4,157,741 | -0.01(-0.17%) |
Sep 17, 2021 | 5.898 | 5.927 | 5.417 | 5.721 | 7,019,522 | +0.26(+4.67%) |
Sep 16, 2021 | 5.260 | 5.476 | 5.231 | 5.466 | 3,998,989 | +0.19(+3.63%) |
Sep 15, 2021 | 5.584 | 5.662 | 5.240 | 5.275 | 8,332,279 | -0.21(-3.85%) |
Sep 14, 2021 | 6.173 | 6.173 | 5.466 | 5.486 | 6,329,078 | -0.75(-11.97%) |
Sep 13, 2021 | 6.389 | 6.438 | 6.232 | 6.232 | 3,013,771 | -0.14(-2.16%) |
Sep 10, 2021 | 6.487 | 6.516 | 6.335 | 6.369 | 3,211,555 | -0.05(-0.76%) |
Sep 09, 2021 | 6.261 | 6.516 | 6.251 | 6.418 | 5,426,165 | +0.17(+2.67%) |
Sep 08, 2021 | 6.281 | 6.379 | 6.187 | 6.251 | 2,913,656 | -0.03(-0.55%) |
Sep 07, 2021 | 5.976 | 6.290 | 5.976 | 6.286 | 5,797,043 | +0.31(+5.17%) |
Sep 03, 2021 | 5.996 | 6.075 | 5.869 | 5.976 | 2,645,212 | -0.07(-1.22%) |
Sep 02, 2021 | 6.055 | 6.178 | 5.947 | 6.050 | 2,338,228 | -0.02(-0.40%) |
Sep 01, 2021 | 6.075 | 6.094 | 5.839 | 6.075 | 4,340,767 | +0.02(+0.32%) |
Aug 31, 2021 | 6.614 | 6.619 | 6.006 | 6.055 | 6,710,237 | -0.45(-6.94%) |
Aug 30, 2021 | 6.183 | 6.663 | 6.173 | 6.506 | 7,554,666 | +0.36(+5.91%) |
Aug 27, 2021 | 6.330 | 6.330 | 6.055 | 6.143 | 5,691,022 | -0.06(-0.95%) |
Aug 26, 2021 | 6.006 | 6.281 | 6.006 | 6.202 | 9,310,726 | +0.24(+3.95%) |
Aug 25, 2021 | 6.045 | 6.124 | 5.952 | 5.967 | 2,895,248 | -0.11(-1.78%) |
Aug 24, 2021 | 6.094 | 6.183 | 5.937 | 6.075 | 3,759,596 | +0.00(+0.00%) |
Aug 23, 2021 | 5.947 | 6.094 | 5.888 | 6.075 | 4,009,542 | +0.14(+2.31%) |
Aug 20, 2021 | 5.604 | 5.991 | 5.594 | 5.937 | 4,655,234 | +0.29(+5.22%) |
Aug 19, 2021 | 5.869 | 5.903 | 5.633 | 5.643 | 2,209,141 | -0.26(-4.33%) |
Aug 18, 2021 | 5.829 | 5.976 | 5.721 | 5.898 | 2,220,481 | +0.12(+2.04%) |
Aug 17, 2021 | 5.741 | 5.810 | 5.554 | 5.780 | 3,430,522 | -0.02(-0.34%) |
Aug 16, 2021 | 6.055 | 6.055 | 5.770 | 5.800 | 3,982,629 | -0.24(-3.90%) |
Aug 13, 2021 | 5.839 | 6.045 | 5.810 | 6.035 | 3,912,600 | +0.20(+3.36%) |
Aug 12, 2021 | 5.800 | 5.854 | 5.702 | 5.839 | 2,929,267 | +0.10(+1.71%) |
Aug 11, 2021 | 5.486 | 5.810 | 5.486 | 5.741 | 7,178,057 | +0.24(+4.28%) |
Aug 10, 2021 | 5.358 | 5.554 | 5.299 | 5.505 | 3,045,948 | +0.21(+3.89%) |
Aug 09, 2021 | 5.329 | 5.564 | 5.240 | 5.299 | 3,672,388 | -0.23(-4.09%) |
Aug 06, 2021 | 5.525 | 5.569 | 5.368 | 5.525 | 2,235,060 | -0.04(-0.71%) |
Aug 05, 2021 | 5.437 | 5.594 | 5.407 | 5.564 | 2,106,023 | +0.10(+1.80%) |
Aug 04, 2021 | 5.348 | 5.564 | 5.314 | 5.466 | 3,978,446 | +0.12(+2.20%) |
Aug 03, 2021 | 5.191 | 5.378 | 5.132 | 5.348 | 1,861,358 | +0.16(+3.02%) |
Aug 02, 2021 | 5.083 | 5.280 | 5.048 | 5.191 | 1,361,561 | +0.11(+2.12%) |
Jul 30, 2021 | 5.054 | 5.221 | 5.025 | 5.083 | 1,590,815 | -0.01(-0.19%) |
Jul 29, 2021 | 5.191 | 5.270 | 5.054 | 5.093 | 1,640,655 | -0.07(-1.33%) |
Jul 28, 2021 | 4.936 | 5.191 | 4.868 | 5.162 | 1,734,995 | +0.27(+5.62%) |
Jul 27, 2021 | 5.152 | 5.201 | 4.661 | 4.887 | 5,555,555 | -0.31(-6.04%) |
Jul 26, 2021 | 5.496 | 5.505 | 5.196 | 5.201 | 2,207,599 | -0.31(-5.69%) |
Jul 23, 2021 | 5.466 | 5.535 | 5.388 | 5.515 | 1,400,007 | +0.04(+0.72%) |
Jul 22, 2021 | 5.505 | 5.594 | 5.447 | 5.476 | 1,622,495 | -0.04(-0.71%) |
Jul 21, 2021 | 5.447 | 5.540 | 5.437 | 5.515 | 1,575,626 | +0.06(+1.08%) |
Jul 20, 2021 | 5.368 | 5.505 | 5.299 | 5.456 | 2,579,503 | +0.09(+1.65%) |
Jul 19, 2021 | 5.240 | 5.456 | 5.201 | 5.368 | 2,327,541 | +0.08(+1.48%) |
Jul 16, 2021 | 5.348 | 5.427 | 5.240 | 5.290 | 1,513,334 | -0.01(-0.19%) |
Jul 15, 2021 | 5.358 | 5.417 | 5.172 | 5.299 | 2,409,025 | -0.13(-2.35%) |
Jul 14, 2021 | 5.604 | 5.643 | 5.397 | 5.427 | 2,794,498 | -0.11(-1.95%) |
Jul 13, 2021 | 5.525 | 5.594 | 5.447 | 5.535 | 1,714,123 | +0.00(+0.00%) |
Jul 12, 2021 | 5.574 | 5.682 | 5.486 | 5.535 | 3,656,246 | +0.00(+0.00%) |
Jul 09, 2021 | 5.505 | 5.545 | 5.388 | 5.535 | 2,438,528 | +0.09(+1.62%) |
Jul 08, 2021 | 5.113 | 5.447 | 5.103 | 5.447 | 3,605,247 | +0.16(+2.97%) |
Jul 07, 2021 | 5.260 | 5.348 | 5.191 | 5.290 | 2,100,373 | +0.01(+0.19%) |
Jul 06, 2021 | 5.505 | 5.525 | 5.250 | 5.280 | 2,512,681 | -0.14(-2.54%) |
Jul 02, 2021 | 5.456 | 5.466 | 5.358 | 5.417 | 1,708,942 | -0.04(-0.72%) |
Jul 01, 2021 | 5.407 | 5.456 | 5.319 | 5.456 | 2,623,836 | +0.07(+1.28%) |
Jun 30, 2021 | 5.309 | 5.466 | 5.269 | 5.388 | 3,024,442 | +0.05(+0.92%) |
Jun 29, 2021 | 5.309 | 5.407 | 5.290 | 5.339 | 2,553,829 | +0.02(+0.37%) |
Jun 28, 2021 | 5.329 | 5.368 | 5.240 | 5.319 | 3,014,228 | +0.05(+0.93%) |
Jun 25, 2021 | 5.348 | 5.378 | 5.216 | 5.270 | 7,534,157 | -0.08(-1.47%) |
Jun 24, 2021 | 5.358 | 5.437 | 5.304 | 5.348 | 3,329,370 | +0.07(+1.30%) |
Jun 23, 2021 | 5.083 | 5.290 | 5.083 | 5.280 | 4,875,262 | +0.20(+3.86%) |
Jun 22, 2021 | 5.201 | 5.260 | 5.005 | 5.083 | 4,281,409 | -0.12(-2.26%) |
Jun 21, 2021 | 5.182 | 5.231 | 5.064 | 5.201 | 3,506,889 | +0.04(+0.76%) |
Jun 18, 2021 | 5.132 | 5.280 | 5.083 | 5.162 | 7,043,031 | -0.06(-1.13%) |
Jun 17, 2021 | 5.113 | 5.554 | 5.044 | 5.221 | 10,213,764 | +0.31(+6.40%) |
Jun 16, 2021 | 4.917 | 4.985 | 4.740 | 4.907 | 2,628,985 | -0.04(-0.79%) |
Jun 15, 2021 | 5.015 | 5.025 | 4.848 | 4.946 | 2,527,656 | -0.09(-1.75%) |
Jun 14, 2021 | 5.103 | 5.174 | 4.990 | 5.034 | 3,304,513 | -0.05(-0.97%) |
Jun 11, 2021 | 4.975 | 5.093 | 4.868 | 5.083 | 3,110,251 | +0.05(+0.97%) |
Jun 10, 2021 | 4.995 | 5.069 | 4.926 | 5.034 | 3,947,190 | +0.06(+1.18%) |
Jun 09, 2021 | 4.769 | 5.005 | 4.752 | 4.975 | 6,628,775 | +0.08(+1.60%) |
Jun 08, 2021 | 4.279 | 4.907 | 4.279 | 4.897 | 10,171,165 | +0.70(+16.59%) |
Jun 07, 2021 | 3.955 | 4.254 | 3.955 | 4.200 | 5,031,405 | +0.25(+6.20%) |
Jun 04, 2021 | 3.994 | 3.994 | 3.916 | 3.955 | 2,540,690 | +0.00(+0.00%) |
Jun 03, 2021 | 3.955 | 4.004 | 3.861 | 3.955 | 2,782,855 | -0.04(-0.98%) |
Jun 02, 2021 | 4.151 | 4.206 | 3.974 | 3.994 | 3,598,176 | -0.15(-3.55%) |
Jun 01, 2021 | 4.318 | 4.318 | 4.122 | 4.141 | 3,307,383 | -0.04(-0.94%) |
May 28, 2021 | 4.131 | 4.367 | 4.124 | 4.181 | 3,937,445 | +0.05(+1.19%) |
May 27, 2021 | 4.102 | 4.161 | 4.014 | 4.131 | 5,294,874 | +0.07(+1.69%) |
May 26, 2021 | 3.974 | 4.074 | 3.906 | 4.063 | 2,909,882 | +0.13(+3.24%) |
May 25, 2021 | 3.984 | 4.053 | 3.925 | 3.935 | 2,266,558 | -0.02(-0.50%) |
May 24, 2021 | 4.151 | 4.171 | 3.896 | 3.955 | 4,621,830 | -0.16(-3.82%) |
May 21, 2021 | 4.161 | 4.200 | 3.974 | 4.112 | 5,598,313 | +0.01(+0.24%) |
May 20, 2021 | 4.073 | 4.318 | 4.053 | 4.102 | 9,293,994 | +0.00(+0.00%) |
May 19, 2021 | 3.925 | 4.131 | 3.739 | 4.102 | 15,611,196 | +0.25(+6.36%) |
May 18, 2021 | 4.141 | 4.416 | 3.778 | 3.857 | 97,276,760 | +0.66(+20.55%) |
May 17, 2021 | 3.199 | 3.297 | 3.160 | 3.199 | 1,870,622 | +0.03(+0.93%) |
May 14, 2021 | 2.993 | 3.170 | 2.969 | 3.170 | 2,319,115 | +0.20(+6.60%) |
May 13, 2021 | 3.013 | 3.091 | 2.866 | 2.974 | 1,892,166 | +0.00(+0.00%) |
May 12, 2021 | 2.993 | 3.140 | 2.964 | 2.974 | 2,280,609 | -0.07(-2.26%) |
May 11, 2021 | 2.836 | 3.062 | 2.816 | 3.042 | 1,575,475 | +0.09(+2.99%) |
May 10, 2021 | 2.993 | 3.062 | 2.934 | 2.954 | 2,126,548 | -0.06(-1.95%) |
May 07, 2021 | 2.807 | 3.023 | 2.797 | 3.013 | 2,323,939 | +0.25(+8.87%) |
May 06, 2021 | 2.767 | 2.895 | 2.679 | 2.767 | 2,550,295 | -0.12(-4.24%) |
May 05, 2021 | 2.905 | 3.013 | 2.866 | 2.890 | 2,860,921 | -0.01(-0.51%) |
May 04, 2021 | 2.964 | 3.013 | 2.846 | 2.905 | 2,645,890 | -0.09(-2.95%) |