Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.176 | 5.194 | 5.119 | 5.119 | 19,469,304 | -0.07(-1.27%) |
Mar 30, 2022 | 5.204 | 5.246 | 5.185 | 5.185 | 27,713,814 | +0.00(+0.00%) |
Mar 29, 2022 | 5.213 | 5.228 | 5.129 | 5.185 | 24,846,626 | +0.13(+2.60%) |
Mar 28, 2022 | 5.026 | 5.063 | 4.988 | 5.054 | 18,157,904 | +0.02(+0.37%) |
Mar 25, 2022 | 4.997 | 5.044 | 4.974 | 5.035 | 19,840,224 | +0.03(+0.56%) |
Mar 24, 2022 | 4.969 | 5.026 | 4.951 | 5.007 | 18,933,654 | +0.06(+1.14%) |
Mar 23, 2022 | 4.979 | 5.007 | 4.922 | 4.951 | 18,634,252 | -0.08(-1.68%) |
Mar 22, 2022 | 5.026 | 5.054 | 4.988 | 5.035 | 26,809,758 | +0.07(+1.32%) |
Mar 21, 2022 | 4.997 | 5.026 | 4.932 | 4.969 | 22,167,858 | -0.03(-0.56%) |
Mar 18, 2022 | 4.894 | 5.007 | 4.894 | 4.997 | 22,315,746 | +0.01(+0.19%) |
Mar 17, 2022 | 4.941 | 4.997 | 4.913 | 4.988 | 24,490,096 | +0.06(+1.14%) |
Mar 16, 2022 | 4.913 | 4.932 | 4.782 | 4.932 | 35,021,448 | +0.15(+3.14%) |
Mar 15, 2022 | 4.754 | 4.782 | 4.707 | 4.782 | 28,265,934 | +0.08(+1.59%) |
Mar 14, 2022 | 4.735 | 4.782 | 4.669 | 4.707 | 39,107,520 | +0.20(+4.37%) |
Mar 11, 2022 | 4.651 | 4.669 | 4.510 | 4.510 | 26,264,642 | -0.04(-0.82%) |
Mar 10, 2022 | 4.557 | 4.500 | 4.547 | 27,138,344 | -0.06(-1.22%) | |
Mar 09, 2022 | 4.594 | 4.650 | 4.538 | 4.604 | 39,436,676 | +0.19(+4.25%) |
Mar 08, 2022 | 4.425 | 4.519 | 4.322 | 4.416 | 54,070,608 | +0.17(+3.97%) |
Mar 07, 2022 | 4.463 | 4.482 | 4.229 | 4.247 | 51,156,036 | -0.25(-5.62%) |
Mar 04, 2022 | 4.454 | 4.547 | 4.444 | 4.500 | 36,299,956 | -0.15(-3.23%) |
Mar 03, 2022 | 4.829 | 4.847 | 4.632 | 4.651 | 54,588,544 | -0.35(-6.94%) |
Mar 02, 2022 | 4.904 | 5.030 | 4.857 | 4.997 | 30,612,428 | +0.14(+2.90%) |
Mar 01, 2022 | 4.960 | 4.974 | 4.819 | 4.857 | 40,040,212 | -0.16(-3.18%) |
Feb 28, 2022 | 5.007 | 5.082 | 4.941 | 5.016 | 38,995,092 | -0.08(-1.65%) |
Feb 25, 2022 | 5.101 | 5.147 | 5.072 | 5.101 | 41,039,760 | +0.05(+0.93%) |
Feb 24, 2022 | 4.810 | 5.063 | 4.801 | 5.054 | 49,679,900 | +0.01(+0.19%) |
Feb 23, 2022 | 5.213 | 5.232 | 5.035 | 5.044 | 43,215,100 | -0.12(-2.36%) |
Feb 22, 2022 | 5.166 | 5.246 | 5.102 | 5.166 | 36,389,212 | -0.14(-2.65%) |
Feb 18, 2022 | 5.307 | 0 | +0.01(+0.18%) | |||
Feb 17, 2022 | 5.382 | 5.419 | 5.269 | 5.297 | 23,132,978 | -0.18(-3.25%) |
Feb 16, 2022 | 5.382 | 5.485 | 5.382 | 5.476 | 29,679,982 | +0.23(+4.29%) |
Feb 15, 2022 | 5.166 | 5.269 | 5.166 | 5.251 | 31,902,164 | +0.16(+3.13%) |
Feb 14, 2022 | 5.138 | 5.157 | 5.026 | 5.091 | 29,088,654 | -0.10(-1.99%) |
Feb 11, 2022 | 5.316 | 5.382 | 5.176 | 5.194 | 30,546,636 | -0.10(-1.95%) |
Feb 10, 2022 | 5.307 | 5.410 | 5.279 | 5.297 | 22,545,426 | -0.11(-2.08%) |
Feb 09, 2022 | 5.372 | 5.410 | 5.358 | 5.410 | 14,521,159 | +0.08(+1.41%) |
Feb 08, 2022 | 5.316 | 5.363 | 5.307 | 5.335 | 16,701,672 | -0.04(-0.70%) |
Feb 07, 2022 | 5.297 | 5.410 | 5.297 | 5.372 | 24,685,120 | +0.02(+0.35%) |
Feb 04, 2022 | 5.372 | 5.419 | 5.307 | 5.354 | 26,535,782 | -0.01(-0.17%) |
Feb 03, 2022 | 5.476 | 5.363 | 5.363 | 34,373,112 | -0.23(-4.19%) | |
Feb 02, 2022 | 5.579 | 5.626 | 5.560 | 5.597 | 33,232,862 | +0.03(+0.51%) |
Feb 01, 2022 | 5.551 | 5.579 | 5.494 | 5.569 | 27,057,326 | +0.04(+0.68%) |
Jan 31, 2022 | 5.438 | 5.560 | 5.532 | 26,781,112 | +0.17(+3.15%) | |
Jan 28, 2022 | 5.279 | 5.335 | 5.169 | 5.363 | 35,591,580 | +0.12(+2.33%) |
Jan 27, 2022 | 5.288 | 5.335 | 5.204 | 5.241 | 47,126,392 | +0.01(+0.18%) |
Jan 26, 2022 | 5.344 | 5.354 | 5.166 | 5.232 | 32,932,104 | +0.01(+0.18%) |
Jan 25, 2022 | 5.176 | 5.279 | 5.129 | 5.222 | 39,677,668 | +0.08(+1.46%) |
Jan 24, 2022 | 5.063 | 5.166 | 4.932 | 5.147 | 47,954,676 | -0.02(-0.36%) |
Jan 21, 2022 | 5.260 | 5.335 | 5.166 | 5.166 | 69,691,872 | -0.11(-2.13%) |
Jan 20, 2022 | 5.391 | 5.438 | 5.279 | 5.279 | 27,568,238 | -0.10(-1.92%) |
Jan 19, 2022 | 5.438 | 5.476 | 5.363 | 5.382 | 25,350,760 | -0.01(-0.17%) |
Jan 18, 2022 | 5.513 | 5.513 | 5.377 | 5.391 | 26,916,458 | -0.17(-3.04%) |
Jan 14, 2022 | 5.560 | 0 | +0.04(+0.68%) | |||
Jan 13, 2022 | 5.635 | 5.663 | 5.513 | 5.522 | 31,288,806 | -0.19(-3.28%) |
Jan 12, 2022 | 5.804 | 5.832 | 5.691 | 5.710 | 30,677,976 | -0.14(-2.40%) |
Jan 11, 2022 | 5.757 | 5.869 | 5.723 | 5.851 | 30,126,022 | +0.07(+1.13%) |
Jan 10, 2022 | 5.701 | 5.794 | 5.663 | 5.785 | 22,806,940 | +0.07(+1.15%) |
Jan 07, 2022 | 5.766 | 5.804 | 5.696 | 5.719 | 27,029,066 | -0.02(-0.33%) |
Jan 06, 2022 | 5.710 | 5.776 | 5.644 | 5.738 | 29,438,632 | -0.02(-0.33%) |
Jan 05, 2022 | 5.869 | 5.944 | 5.743 | 5.757 | 29,358,442 | -0.10(-1.76%) |
Jan 04, 2022 | 5.907 | 5.916 | 5.832 | 5.860 | 22,761,164 | -0.04(-0.64%) |
Jan 03, 2022 | 5.926 | 5.935 | 5.841 | 5.898 | 24,521,550 | +0.07(+1.13%) |
Dec 31, 2021 | 5.860 | 5.879 | 5.776 | 5.832 | 11,686,364 | -0.04(-0.64%) |
Dec 30, 2021 | 5.898 | 5.926 | 5.869 | 5.869 | 12,977,739 | -0.03(-0.48%) |
Dec 29, 2021 | 5.888 | 5.916 | 5.869 | 5.898 | 10,485,470 | -0.01(-0.16%) |
Dec 28, 2021 | 5.973 | 5.997 | 5.888 | 5.907 | 13,134,948 | -0.04(-0.63%) |
Dec 27, 2021 | 5.888 | 5.954 | 5.851 | 5.944 | 16,715,103 | +0.14(+2.42%) |
Dec 23, 2021 | 5.813 | 5.860 | 5.794 | 5.804 | 14,532,748 | +0.05(+0.81%) |
Dec 22, 2021 | 5.616 | 5.766 | 5.607 | 5.757 | 22,153,820 | +0.16(+2.85%) |
Dec 21, 2021 | 5.541 | 5.607 | 5.522 | 5.597 | 16,205,034 | +0.06(+1.02%) |
Dec 20, 2021 | 5.607 | 5.613 | 5.476 | 5.541 | 20,003,278 | -0.09(-1.66%) |
Dec 17, 2021 | 5.616 | 5.691 | 5.588 | 5.635 | 27,344,470 | -0.05(-0.83%) |
Dec 16, 2021 | 5.719 | 5.757 | 5.654 | 5.682 | 34,137,188 | -0.07(-1.14%) |
Dec 15, 2021 | 5.588 | 5.766 | 5.551 | 5.747 | 28,375,524 | +0.16(+2.85%) |
Dec 14, 2021 | 5.579 | 5.616 | 5.522 | 5.588 | 20,901,558 | -0.02(-0.33%) |
Dec 13, 2021 | 5.616 | 5.663 | 5.588 | 5.607 | 22,471,502 | -0.04(-0.66%) |
Dec 10, 2021 | 5.644 | 5.672 | 5.588 | 5.644 | 19,295,080 | +0.03(+0.50%) |
Dec 09, 2021 | 5.560 | 5.682 | 5.541 | 5.616 | 33,679,528 | +0.12(+2.22%) |
Dec 08, 2021 | 5.522 | 5.560 | 5.461 | 5.494 | 19,605,450 | -0.04(-0.68%) |
Dec 07, 2021 | 5.354 | 5.607 | 5.335 | 5.532 | 36,899,836 | +0.20(+3.69%) |
Dec 06, 2021 | 5.297 | 5.363 | 5.177 | 5.335 | 24,501,852 | +0.03(+0.53%) |
Dec 03, 2021 | 5.382 | 5.401 | 5.241 | 5.307 | 28,987,532 | -0.08(-1.39%) |
Dec 02, 2021 | 5.241 | 5.425 | 5.232 | 5.382 | 40,126,340 | +0.17(+3.24%) |
Dec 01, 2021 | 5.307 | 5.410 | 5.213 | 5.213 | 26,764,894 | -0.04(-0.71%) |
Nov 30, 2021 | 5.269 | 5.279 | 5.227 | 5.251 | 36,852,240 | -0.02(-0.36%) |
Nov 29, 2021 | 5.260 | 5.307 | 5.232 | 5.269 | 12,956,721 | +0.07(+1.26%) |
Nov 26, 2021 | 5.260 | 5.297 | 5.138 | 5.204 | 22,854,010 | -0.20(-3.65%) |
Nov 24, 2021 | 5.307 | 5.419 | 5.301 | 5.401 | 14,026,356 | +0.04(+0.70%) |
Nov 23, 2021 | 5.363 | 5.396 | 5.279 | 5.363 | 26,877,406 | +0.04(+0.70%) |
Nov 22, 2021 | 5.438 | 5.485 | 5.326 | 5.326 | 18,640,490 | -0.12(-2.24%) |
Nov 19, 2021 | 5.447 | 5.522 | 5.438 | 5.447 | 22,684,220 | -0.02(-0.34%) |
Nov 18, 2021 | 5.326 | 5.476 | 5.265 | 5.466 | 32,994,364 | +0.14(+2.64%) |
Nov 17, 2021 | 5.241 | 5.382 | 5.232 | 5.326 | 17,461,844 | +0.08(+1.61%) |
Nov 16, 2021 | 5.251 | 5.279 | 5.232 | 5.241 | 15,744,001 | +0.00(+0.00%) |
Nov 15, 2021 | 5.260 | 5.279 | 5.222 | 5.241 | 16,320,928 | -0.08(-1.58%) |
Nov 12, 2021 | 5.344 | 5.382 | 5.326 | 5.326 | 11,908,094 | -0.03(-0.53%) |
Nov 11, 2021 | 5.335 | 5.391 | 5.326 | 5.354 | 14,679,639 | -0.08(-1.38%) |
Nov 10, 2021 | 5.382 | 5.429 | 20,600,436 | +0.00(+0.00%) | ||
Nov 09, 2021 | 5.476 | 5.494 | 5.410 | 5.429 | 21,607,924 | -0.07(-1.19%) |
Nov 08, 2021 | 5.504 | 5.532 | 5.433 | 5.494 | 20,427,402 | +0.08(+1.56%) |
Nov 05, 2021 | 5.372 | 5.438 | 5.344 | 5.410 | 19,048,146 | +0.06(+1.05%) |
Nov 04, 2021 | 5.401 | 5.417 | 5.307 | 5.354 | 18,580,476 | -0.06(-1.04%) |
Nov 03, 2021 | 5.288 | 5.410 | 5.260 | 5.410 | 21,137,746 | +0.20(+3.78%) |
Nov 02, 2021 | 5.279 | 5.297 | 5.204 | 5.213 | 18,973,024 | -0.12(-2.28%) |
Nov 01, 2021 | 5.251 | 5.335 | 5.213 | 5.335 | 24,239,882 | +0.01(+0.18%) |
Oct 29, 2021 | 5.363 | 5.410 | 5.297 | 5.326 | 22,633,596 | -0.13(-2.41%) |
Oct 28, 2021 | 5.607 | 5.607 | 5.405 | 5.457 | 37,368,656 | +0.06(+1.04%) |
Oct 27, 2021 | 5.429 | 5.457 | 5.382 | 5.401 | 17,012,898 | +0.06(+1.05%) |
Oct 26, 2021 | 5.354 | 5.344 | 22,913,744 | +0.04(+0.71%) | ||
Oct 25, 2021 | 5.344 | 5.400 | 5.288 | 5.307 | 31,454,844 | -0.21(-3.74%) |
Oct 22, 2021 | 5.597 | 5.607 | 5.504 | 5.513 | 20,233,560 | -0.07(-1.18%) |
Oct 21, 2021 | 5.551 | 5.597 | 5.532 | 5.579 | 16,075,171 | +0.03(+0.51%) |
Oct 20, 2021 | 5.476 | 5.560 | 5.466 | 5.551 | 19,404,306 | +0.07(+1.20%) |
Oct 19, 2021 | 5.541 | 5.560 | 5.476 | 5.485 | 19,333,088 | -0.06(-1.02%) |
Oct 18, 2021 | 5.560 | 5.588 | 5.532 | 5.541 | 19,253,394 | +0.01(+0.17%) |
Oct 15, 2021 | 5.597 | 5.607 | 5.522 | 5.532 | 13,163,125 | -0.05(-0.84%) |
Oct 14, 2021 | 5.560 | 5.597 | 5.541 | 5.579 | 14,728,859 | +0.10(+1.88%) |
Oct 13, 2021 | 5.485 | 5.522 | 5.457 | 5.476 | 11,462,716 | +0.04(+0.69%) |
Oct 12, 2021 | 5.466 | 5.485 | 5.419 | 5.438 | 18,138,950 | +0.00(+0.00%) |
Oct 11, 2021 | 5.419 | 5.485 | 5.401 | 5.438 | 13,224,070 | +0.00(+0.00%) |
Oct 08, 2021 | 5.485 | 5.513 | 5.419 | 5.438 | 17,189,110 | +0.03(+0.52%) |
Oct 07, 2021 | 5.363 | 5.438 | 5.354 | 5.410 | 18,059,142 | +0.11(+2.12%) |
Oct 06, 2021 | 5.279 | 5.316 | 5.194 | 5.297 | 25,859,254 | -0.01(-0.18%) |
Oct 05, 2021 | 5.232 | 5.326 | 5.225 | 5.307 | 18,620,116 | +0.18(+3.47%) |
Oct 04, 2021 | 5.185 | 5.222 | 5.119 | 5.129 | 22,157,708 | +0.01(+0.18%) |
Oct 01, 2021 | 5.157 | 5.166 | 5.054 | 5.119 | 37,543,140 | +0.01(+0.18%) |
Sep 30, 2021 | 5.147 | 5.157 | 5.091 | 5.110 | 15,591,154 | +0.02(+0.37%) |
Sep 29, 2021 | 5.119 | 5.157 | 5.044 | 5.091 | 18,382,554 | +0.00(+0.00%) |
Sep 28, 2021 | 5.222 | 5.279 | 5.091 | 5.091 | 28,030,342 | -0.19(-3.55%) |
Sep 27, 2021 | 5.251 | 5.307 | 5.241 | 5.279 | 13,275,415 | +0.05(+0.90%) |
Sep 24, 2021 | 5.176 | 5.269 | 5.157 | 5.232 | 13,011,958 | +0.00(+0.00%) |
Sep 23, 2021 | 5.222 | 5.269 | 5.204 | 5.232 | 17,909,130 | +0.02(+0.36%) |
Sep 22, 2021 | 5.147 | 5.269 | 5.138 | 5.213 | 28,846,696 | +0.16(+3.15%) |
Sep 21, 2021 | 5.129 | 5.138 | 5.026 | 5.054 | 28,540,562 | +0.04(+0.75%) |
Sep 20, 2021 | 4.979 | 5.101 | 4.941 | 5.016 | 39,929,512 | -0.14(-2.73%) |
Sep 17, 2021 | 5.213 | 5.222 | 5.129 | 5.157 | 23,239,672 | -0.11(-2.14%) |
Sep 16, 2021 | 5.251 | 5.297 | 5.232 | 5.269 | 22,198,814 | +0.01(+0.18%) |
Sep 15, 2021 | 5.335 | 5.335 | 5.232 | 5.260 | 26,882,932 | -0.14(-2.60%) |
Sep 14, 2021 | 5.447 | 5.457 | 5.377 | 5.401 | 18,024,468 | +0.00(+0.00%) |
Sep 13, 2021 | 5.476 | 5.476 | 5.372 | 5.401 | 27,709,850 | -0.07(-1.20%) |
Sep 10, 2021 | 5.560 | 5.597 | 5.457 | 5.466 | 25,386,784 | -0.08(-1.35%) |
Sep 09, 2021 | 5.513 | 5.607 | 5.513 | 5.541 | 18,323,462 | +0.02(+0.34%) |
Sep 08, 2021 | 5.607 | 5.607 | 5.522 | 5.522 | 16,253,038 | -0.08(-1.50%) |
Sep 07, 2021 | 5.616 | 5.663 | 5.616 | 5.607 | 16,384,465 | -0.06(-0.99%) |
Sep 03, 2021 | 5.663 | 5.672 | 5.644 | 5.663 | 10,558,468 | -0.02(-0.33%) |
Sep 02, 2021 | 5.654 | 5.691 | 5.635 | 5.682 | 14,692,850 | +0.10(+1.85%) |
Sep 01, 2021 | 5.616 | 5.644 | 5.579 | 5.579 | 12,669,111 | -0.01(-0.17%) |
Aug 31, 2021 | 5.644 | 5.644 | 5.579 | 5.588 | 17,964,640 | -0.08(-1.32%) |
Aug 30, 2021 | 5.663 | 5.710 | 5.644 | 5.663 | 13,584,929 | +0.01(+0.17%) |
Aug 27, 2021 | 5.597 | 5.682 | 5.597 | 5.654 | 15,254,280 | +0.04(+0.67%) |
Aug 26, 2021 | 5.682 | 5.719 | 5.616 | 5.616 | 16,146,650 | -0.04(-0.66%) |
Aug 25, 2021 | 5.672 | 5.701 | 5.644 | 5.654 | 11,937,409 | -0.02(-0.33%) |
Aug 24, 2021 | 5.644 | 5.710 | 5.616 | 5.672 | 18,265,434 | +0.03(+0.50%) |
Aug 23, 2021 | 5.569 | 5.672 | 5.569 | 5.644 | 20,609,592 | +0.11(+2.03%) |
Aug 20, 2021 | 5.513 | 5.569 | 5.504 | 5.532 | 13,082,406 | +0.01(+0.17%) |
Aug 19, 2021 | 5.457 | 5.541 | 5.419 | 5.522 | 25,828,222 | -0.06(-1.01%) |
Aug 18, 2021 | 5.607 | 5.644 | 5.579 | 5.579 | 15,937,730 | +0.01(+0.17%) |
Aug 17, 2021 | 5.654 | 5.682 | 5.532 | 5.569 | 23,534,642 | -0.12(-2.14%) |
Aug 16, 2021 | 5.663 | 5.691 | 5.644 | 5.691 | 12,151,085 | -0.05(-0.82%) |
Aug 13, 2021 | 5.682 | 5.764 | 5.663 | 5.738 | 14,723,661 | +0.09(+1.66%) |
Aug 12, 2021 | 5.635 | 5.654 | 5.560 | 5.644 | 23,462,006 | +0.00(+0.00%) |
Aug 11, 2021 | 5.635 | 5.654 | 5.597 | 5.644 | 20,814,702 | +0.00(+0.00%) |
Aug 10, 2021 | 5.719 | 5.729 | 5.635 | 5.644 | 19,751,704 | -0.08(-1.31%) |
Aug 09, 2021 | 5.701 | 5.757 | 5.691 | 5.719 | 16,981,388 | +0.00(+0.00%) |
Aug 06, 2021 | 5.776 | 5.804 | 5.682 | 5.719 | 21,260,136 | -0.08(-1.45%) |
Aug 05, 2021 | 5.860 | 5.869 | 5.785 | 5.804 | 16,621,797 | -0.04(-0.64%) |
Aug 04, 2021 | 5.888 | 5.898 | 5.832 | 5.841 | 23,424,502 | -0.06(-0.95%) |
Aug 03, 2021 | 5.832 | 5.898 | 5.794 | 5.898 | 33,859,224 | +0.15(+2.61%) |
Aug 02, 2021 | 5.738 | 5.794 | 5.654 | 5.747 | 37,693,816 | +0.05(+0.82%) |
Jul 30, 2021 | 5.691 | 5.757 | 5.640 | 5.701 | 35,841,988 | +0.03(+0.50%) |
Jul 29, 2021 | 5.757 | 5.841 | 5.644 | 5.672 | 75,921,728 | +0.23(+4.13%) |
Jul 28, 2021 | 5.401 | 5.485 | 5.358 | 5.447 | 26,655,204 | +0.06(+1.04%) |
Jul 27, 2021 | 5.476 | 5.485 | 5.354 | 5.391 | 30,622,582 | -0.08(-1.54%) |
Jul 26, 2021 | 5.447 | 5.522 | 5.438 | 5.476 | 22,541,104 | +0.08(+1.57%) |
Jul 23, 2021 | 5.419 | 5.447 | 5.372 | 5.391 | 17,155,920 | +0.00(+0.00%) |
Jul 22, 2021 | 5.447 | 5.454 | 5.382 | 5.391 | 21,128,660 | -0.05(-0.86%) |
Jul 21, 2021 | 5.494 | 5.588 | 5.410 | 5.438 | 33,903,776 | -0.01(-0.17%) |
Jul 20, 2021 | 5.297 | 5.462 | 5.288 | 5.447 | 35,926,420 | +0.20(+3.75%) |
Jul 19, 2021 | 5.288 | 5.297 | 5.185 | 5.251 | 39,454,484 | -0.08(-1.41%) |
Jul 16, 2021 | 5.401 | 5.429 | 5.316 | 5.326 | 26,244,872 | -0.07(-1.22%) |
Jul 15, 2021 | 5.401 | 5.443 | 5.302 | 5.391 | 38,003,196 | -0.08(-1.54%) |
Jul 14, 2021 | 5.597 | 5.626 | 5.476 | 5.476 | 56,663,744 | -0.04(-0.68%) |
Jul 13, 2021 | 5.438 | 5.626 | 5.419 | 5.513 | 120,223,800 | +0.48(+9.50%) |
Jul 12, 2021 | 5.119 | 5.129 | 5.026 | 5.035 | 18,688,372 | -0.09(-1.83%) |
Jul 09, 2021 | 5.119 | 5.166 | 5.110 | 5.129 | 18,143,190 | +0.06(+1.11%) |
Jul 08, 2021 | 4.988 | 5.082 | 4.951 | 5.072 | 29,857,876 | +0.02(+0.37%) |
Jul 07, 2021 | 5.119 | 5.138 | 5.026 | 5.054 | 24,709,326 | -0.03(-0.55%) |
Jul 06, 2021 | 5.138 | 5.138 | 4.997 | 5.082 | 24,127,512 | +0.03(+0.56%) |
Jul 02, 2021 | 5.035 | 5.063 | 4.988 | 5.054 | 17,610,844 | +0.02(+0.37%) |
Jul 01, 2021 | 5.054 | 5.072 | 4.997 | 5.035 | 21,634,250 | +0.05(+0.94%) |
Jun 30, 2021 | 5.007 | 5.016 | 4.960 | 4.988 | 24,318,860 | -0.04(-0.75%) |
Jun 29, 2021 | 5.063 | 5.082 | 4.988 | 5.026 | 26,463,828 | -0.04(-0.74%) |
Jun 28, 2021 | 5.110 | 5.157 | 5.054 | 5.063 | 34,461,488 | -0.05(-0.92%) |
Jun 25, 2021 | 4.969 | 5.297 | 4.969 | 5.110 | 85,681,848 | +0.29(+6.03%) |
Jun 24, 2021 | 4.847 | 4.854 | 4.791 | 4.819 | 23,741,454 | +0.08(+1.78%) |
Jun 23, 2021 | 4.791 | 4.819 | 4.735 | 4.735 | 20,467,246 | -0.06(-1.17%) |
Jun 22, 2021 | 4.819 | 4.819 | 4.763 | 4.791 | 21,716,452 | +0.01(+0.20%) |
Jun 21, 2021 | 4.801 | 4.819 | 4.772 | 4.782 | 18,404,482 | +0.00(+0.00%) |
Jun 18, 2021 | 4.801 | 4.838 | 4.754 | 4.782 | 34,756,344 | -0.06(-1.16%) |
Jun 17, 2021 | 4.838 | 4.922 | 4.802 | 4.838 | 23,434,260 | -0.06(-1.15%) |
Jun 16, 2021 | 4.922 | 4.941 | 4.838 | 4.894 | 29,102,074 | -0.07(-1.32%) |
Jun 15, 2021 | 5.091 | 5.096 | 4.951 | 4.960 | 30,854,598 | -0.15(-2.94%) |
Jun 14, 2021 | 5.129 | 5.138 | 5.082 | 5.110 | 19,231,996 | +0.02(+0.37%) |
Jun 11, 2021 | 5.138 | 5.157 | 5.054 | 5.091 | 21,723,162 | -0.01(-0.18%) |
Jun 10, 2021 | 5.101 | 5.147 | 5.054 | 5.101 | 28,274,720 | -0.05(-0.91%) |
Jun 09, 2021 | 5.204 | 5.260 | 5.129 | 5.147 | 49,017,340 | -0.08(-1.61%) |
Jun 08, 2021 | 5.222 | 5.335 | 5.194 | 5.232 | 51,990,968 | -0.03(-0.53%) |
Jun 07, 2021 | 5.138 | 5.279 | 5.110 | 5.260 | 49,402,484 | +0.12(+2.37%) |
Jun 04, 2021 | 5.157 | 5.220 | 5.110 | 5.138 | 33,684,640 | +0.00(+0.00%) |
Jun 03, 2021 | 5.251 | 5.330 | 5.072 | 5.138 | 107,018,544 | +0.03(+0.55%) |
Jun 02, 2021 | 4.922 | 5.204 | 4.913 | 5.110 | 129,403,936 | +0.24(+5.01%) |
Jun 01, 2021 | 4.885 | 4.922 | 4.829 | 4.866 | 31,771,604 | +0.03(+0.58%) |
May 28, 2021 | 4.876 | 4.960 | 4.819 | 4.838 | 73,419,096 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,447,212 | +0.11(+2.42%) |
May 26, 2021 | 4.622 | 4.716 | 4.613 | 4.641 | 49,811,108 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.735 | 4.641 | 4.688 | 28,123,736 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.772 | 4.688 | 4.707 | 22,052,552 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.833 | 4.726 | 4.735 | 41,538,184 | -0.09(-1.94%) |
May 20, 2021 | 4.641 | 4.829 | 4.632 | 4.829 | 52,829,792 | +0.20(+4.25%) |
May 19, 2021 | 4.594 | 4.660 | 4.585 | 4.632 | 29,161,756 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.641 | 4.669 | 46,172,900 | +0.07(+1.43%) |
May 17, 2021 | 4.575 | 4.627 | 4.558 | 4.604 | 23,414,474 | +0.01(+0.20%) |
May 14, 2021 | 4.538 | 4.594 | 4.491 | 4.594 | 25,924,002 | +0.14(+3.16%) |
May 13, 2021 | 4.463 | 4.491 | 4.369 | 4.454 | 37,065,780 | +0.04(+0.85%) |
May 12, 2021 | 4.547 | 4.575 | 4.397 | 4.416 | 47,267,436 | -0.21(-4.46%) |
May 11, 2021 | 4.547 | 4.632 | 4.519 | 4.622 | 51,551,824 | -0.05(-1.00%) |
May 10, 2021 | 4.819 | 4.829 | 4.651 | 4.669 | 59,820,068 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.669 | 4.782 | 80,625,608 | +0.22(+4.72%) |
May 06, 2021 | 4.500 | 4.575 | 4.491 | 4.566 | 39,773,724 | +0.07(+1.46%) |
May 05, 2021 | 4.491 | 4.547 | 4.463 | 4.500 | 42,622,704 | +0.09(+2.13%) |
May 04, 2021 | 4.500 | 4.529 | 4.322 | 4.407 | 58,051,524 | -0.20(-4.28%) |
May 03, 2021 | 4.463 | 4.632 | 4.425 | 4.604 | 77,887,480 | +0.22(+4.91%) |
Apr 30, 2021 | 4.463 | 4.529 | 4.341 | 4.388 | 71,465,816 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.622 | 4.266 | 4.379 | 176,843,680 | +0.44(+11.19%) |
Apr 28, 2021 | 3.994 | 4.032 | 3.929 | 3.938 | 32,480,662 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.966 | 3.910 | 3.957 | 31,159,330 | +0.02(+0.48%) |
Apr 26, 2021 | 3.947 | 3.966 | 3.910 | 3.938 | 36,164,108 | +0.00(+0.00%) |
Apr 23, 2021 | 3.900 | 3.938 | 3.863 | 3.938 | 25,672,868 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.966 | 3.900 | 3.900 | 32,154,340 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.872 | 3.947 | 26,596,238 | +0.06(+1.45%) |
Apr 20, 2021 | 3.872 | 3.891 | 3.854 | 3.891 | 34,061,844 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.891 | 3.910 | 35,090,220 | -0.01(-0.24%) |
Apr 16, 2021 | 3.891 | 3.929 | 3.872 | 3.919 | 24,438,654 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.844 | 3.872 | 27,824,176 | +0.00(+0.00%) |
Apr 14, 2021 | 3.872 | 3.910 | 3.854 | 3.872 | 30,569,736 | +0.00(+0.00%) |
Apr 13, 2021 | 3.825 | 3.891 | 3.807 | 3.872 | 24,939,394 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.872 | 3.816 | 3.816 | 21,498,238 | -0.06(-1.45%) |
Apr 09, 2021 | 3.825 | 3.891 | 3.816 | 3.872 | 48,410,372 | +0.07(+1.72%) |
Apr 08, 2021 | 3.825 | 3.844 | 3.769 | 3.807 | 22,006,118 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.797 | 3.750 | 3.797 | 32,058,068 | +0.05(+1.25%) |
Apr 06, 2021 | 3.769 | 3.788 | 3.741 | 3.750 | 26,427,894 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.797 | 3.750 | 3.797 | 22,699,950 | +0.05(+1.25%) |