Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.017 | 5.044 | 4.947 | 4.986 | 11,218,866 | +0.03(+0.63%) |
Mar 30, 2022 | 4.870 | 4.970 | 4.850 | 4.955 | 14,854,290 | +0.09(+1.91%) |
Mar 29, 2022 | 4.916 | 4.955 | 4.804 | 4.862 | 13,942,370 | -0.08(-1.57%) |
Mar 28, 2022 | 5.001 | 5.001 | 4.877 | 4.939 | 14,142,552 | -0.03(-0.62%) |
Mar 25, 2022 | 4.970 | 5.060 | 4.912 | 4.970 | 27,426,310 | +0.04(+0.79%) |
Mar 24, 2022 | 4.753 | 4.970 | 4.730 | 4.932 | 21,863,950 | +0.16(+3.41%) |
Mar 23, 2022 | 4.753 | 4.874 | 4.753 | 4.769 | 10,656,390 | +0.08(+1.65%) |
Mar 22, 2022 | 4.746 | 4.751 | 4.637 | 4.691 | 13,448,384 | -0.03(-0.66%) |
Mar 21, 2022 | 4.746 | 4.815 | 4.691 | 4.722 | 14,870,772 | +0.09(+2.01%) |
Mar 18, 2022 | 4.490 | 4.637 | 4.466 | 4.629 | 17,599,534 | +0.11(+2.40%) |
Mar 17, 2022 | 4.412 | 4.544 | 4.362 | 4.521 | 11,963,016 | +0.26(+6.19%) |
Mar 16, 2022 | 4.273 | 4.358 | 4.134 | 4.257 | 12,834,781 | +0.09(+2.23%) |
Mar 15, 2022 | 4.249 | 4.269 | 4.141 | 4.164 | 17,137,742 | -0.18(-4.11%) |
Mar 14, 2022 | 4.567 | 4.583 | 4.319 | 4.342 | 18,567,564 | -0.23(-5.08%) |
Mar 11, 2022 | 4.629 | 4.683 | 4.567 | 4.575 | 19,861,682 | -0.06(-1.34%) |
Mar 10, 2022 | 4.404 | 4.652 | 4.397 | 4.637 | 15,862,436 | +0.21(+4.73%) |
Mar 09, 2022 | 4.288 | 4.439 | 4.269 | 4.428 | 13,374,253 | +0.17(+4.01%) |
Mar 08, 2022 | 4.412 | 4.428 | 4.214 | 4.257 | 19,066,390 | -0.07(-1.62%) |
Mar 07, 2022 | 4.474 | 4.539 | 4.312 | 4.327 | 22,080,084 | -0.12(-2.77%) |
Mar 04, 2022 | 4.297 | 4.458 | 4.271 | 4.451 | 25,233,704 | +0.12(+2.85%) |
Mar 03, 2022 | 4.327 | 4.366 | 4.266 | 4.327 | 24,694,692 | +0.23(+5.64%) |
Mar 02, 2022 | 3.873 | 4.112 | 3.835 | 4.096 | 21,662,208 | +0.28(+7.47%) |
Mar 01, 2022 | 3.758 | 3.888 | 3.758 | 3.811 | 13,999,480 | +0.06(+1.64%) |
Feb 28, 2022 | 3.673 | 3.765 | 3.665 | 3.750 | 10,795,099 | +0.01(+0.21%) |
Feb 25, 2022 | 3.542 | 3.765 | 3.596 | 3.742 | 21,791,672 | +0.12(+3.18%) |
Feb 24, 2022 | 3.650 | 3.654 | 3.500 | 3.627 | 23,320,780 | -0.15(-3.88%) |
Feb 23, 2022 | 3.765 | 3.835 | 3.719 | 3.773 | 14,527,115 | -0.09(-2.39%) |
Feb 22, 2022 | 3.865 | 3.912 | 3.804 | 3.865 | 13,381,183 | +0.03(+0.80%) |
Feb 18, 2022 | 3.835 | 0 | -0.03(-0.80%) | |||
Feb 17, 2022 | 3.996 | 3.996 | 3.858 | 3.865 | 14,749,714 | -0.26(-6.34%) |
Feb 16, 2022 | 4.127 | 4.193 | 4.073 | 4.127 | 8,714,317 | +0.02(+0.37%) |
Feb 15, 2022 | 4.104 | 4.139 | 4.035 | 4.112 | 8,644,201 | +0.02(+0.38%) |
Feb 14, 2022 | 4.150 | 4.158 | 4.035 | 4.096 | 12,573,931 | -0.01(-0.19%) |
Feb 11, 2022 | 4.150 | 4.231 | 4.073 | 4.104 | 25,529,876 | -0.13(-3.09%) |
Feb 10, 2022 | 4.266 | 4.343 | 4.212 | 4.235 | 15,096,373 | -0.02(-0.54%) |
Feb 09, 2022 | 4.204 | 4.285 | 4.181 | 4.258 | 9,075,766 | +0.04(+0.91%) |
Feb 08, 2022 | 4.166 | 4.227 | 4.143 | 4.220 | 9,226,517 | -0.03(-0.72%) |
Feb 07, 2022 | 4.181 | 4.289 | 4.150 | 4.250 | 8,359,134 | +0.10(+2.41%) |
Feb 04, 2022 | 4.112 | 4.166 | 4.081 | 4.150 | 7,587,396 | +0.01(+0.19%) |
Feb 03, 2022 | 4.158 | 4.127 | 4.143 | 7,654,100 | -0.09(-2.18%) | |
Feb 02, 2022 | 4.181 | 4.235 | 4.135 | 4.235 | 10,949,015 | +0.02(+0.55%) |
Feb 01, 2022 | 3.996 | 4.212 | 3.996 | 4.212 | 14,353,019 | +0.18(+4.59%) |
Jan 31, 2022 | 3.996 | 4.027 | 8,314,447 | +0.02(+0.58%) | ||
Jan 28, 2022 | 4.035 | 4.050 | 3.919 | 4.004 | 14,988,109 | +0.05(+1.17%) |
Jan 27, 2022 | 3.981 | 4.050 | 3.919 | 3.958 | 13,817,080 | +0.01(+0.19%) |
Jan 26, 2022 | 3.958 | 4.031 | 3.912 | 3.950 | 15,130,670 | +0.08(+1.99%) |
Jan 25, 2022 | 3.850 | 3.896 | 3.781 | 3.873 | 14,434,265 | -0.02(-0.59%) |
Jan 24, 2022 | 3.827 | 3.912 | 3.727 | 3.896 | 20,173,442 | +0.05(+1.20%) |
Jan 21, 2022 | 3.973 | 3.973 | 3.842 | 3.850 | 13,132,678 | -0.17(-4.21%) |
Jan 20, 2022 | 4.112 | 4.150 | 4.012 | 4.019 | 10,798,420 | -0.07(-1.69%) |
Jan 19, 2022 | 4.050 | 4.104 | 4.027 | 4.089 | 12,973,359 | +0.17(+4.32%) |
Jan 18, 2022 | 3.935 | 3.958 | 3.842 | 3.919 | 13,434,289 | -0.02(-0.39%) |
Jan 14, 2022 | 3.935 | 0 | -0.01(-0.20%) | |||
Jan 13, 2022 | 4.004 | 4.050 | 3.927 | 3.942 | 14,140,449 | -0.08(-2.10%) |
Jan 12, 2022 | 3.981 | 4.042 | 3.908 | 4.027 | 12,941,602 | +0.14(+3.56%) |
Jan 11, 2022 | 3.827 | 3.892 | 3.796 | 3.888 | 11,067,439 | +0.15(+4.12%) |
Jan 10, 2022 | 3.750 | 3.784 | 3.690 | 3.734 | 7,814,442 | -0.02(-0.41%) |
Jan 07, 2022 | 3.650 | 3.758 | 3.638 | 3.750 | 8,793,589 | +0.08(+2.31%) |
Jan 06, 2022 | 3.750 | 3.750 | 3.634 | 3.665 | 9,129,049 | +0.01(+0.21%) |
Jan 05, 2022 | 3.773 | 3.815 | 3.657 | 3.657 | 16,800,422 | -0.08(-2.26%) |
Jan 04, 2022 | 3.711 | 3.781 | 3.688 | 3.742 | 8,906,995 | +0.03(+0.83%) |
Jan 03, 2022 | 3.773 | 3.796 | 3.700 | 3.711 | 8,415,181 | -0.08(-2.03%) |
Dec 31, 2021 | 3.742 | 3.804 | 3.704 | 3.788 | 6,063,156 | +0.02(+0.61%) |
Dec 30, 2021 | 3.750 | 3.808 | 3.738 | 3.765 | 5,702,090 | +0.10(+2.73%) |
Dec 29, 2021 | 3.688 | 3.704 | 3.642 | 3.665 | 6,518,281 | -0.04(-1.04%) |
Dec 28, 2021 | 3.665 | 3.719 | 3.650 | 3.704 | 7,051,362 | -0.01(-0.21%) |
Dec 27, 2021 | 3.665 | 3.723 | 3.627 | 3.711 | 7,619,008 | +0.06(+1.69%) |
Dec 23, 2021 | 3.665 | 3.665 | 3.606 | 3.650 | 11,743,070 | -0.06(-1.66%) |
Dec 22, 2021 | 3.634 | 3.727 | 3.627 | 3.711 | 6,737,520 | +0.02(+0.42%) |
Dec 21, 2021 | 3.681 | 3.734 | 3.657 | 3.696 | 11,336,098 | +0.06(+1.69%) |
Dec 20, 2021 | 3.742 | 3.750 | 3.611 | 3.634 | 13,364,579 | -0.26(-6.72%) |
Dec 17, 2021 | 3.927 | 3.946 | 3.873 | 3.896 | 9,744,466 | -0.11(-2.69%) |
Dec 16, 2021 | 3.950 | 4.019 | 3.927 | 4.004 | 10,530,529 | +0.08(+2.16%) |
Dec 15, 2021 | 3.942 | 3.950 | 3.781 | 3.919 | 11,699,776 | -0.02(-0.59%) |
Dec 14, 2021 | 3.973 | 4.019 | 3.904 | 3.942 | 12,709,235 | -0.02(-0.39%) |
Dec 13, 2021 | 4.042 | 4.066 | 3.927 | 3.958 | 11,299,445 | -0.06(-1.53%) |
Dec 10, 2021 | 4.019 | 4.050 | 3.989 | 4.019 | 7,893,177 | +0.07(+1.75%) |
Dec 09, 2021 | 3.942 | 3.985 | 3.904 | 3.950 | 5,609,473 | -0.05(-1.16%) |
Dec 08, 2021 | 3.996 | 4.042 | 3.981 | 3.996 | 6,566,801 | +0.05(+1.37%) |
Dec 07, 2021 | 3.927 | 3.989 | 3.904 | 3.942 | 9,249,790 | +0.12(+3.02%) |
Dec 06, 2021 | 3.835 | 3.881 | 3.800 | 3.827 | 9,346,793 | +0.08(+2.05%) |
Dec 03, 2021 | 3.811 | 3.881 | 3.696 | 3.750 | 11,278,519 | +0.03(+0.83%) |
Dec 02, 2021 | 3.627 | 3.742 | 3.627 | 3.719 | 9,445,867 | +0.22(+6.15%) |
Dec 01, 2021 | 3.619 | 3.692 | 3.496 | 3.503 | 9,545,930 | +0.02(+0.66%) |
Nov 30, 2021 | 3.565 | 3.615 | 3.419 | 3.480 | 12,153,029 | -0.03(-0.88%) |
Nov 29, 2021 | 3.573 | 3.573 | 3.500 | 3.511 | 7,626,096 | +0.01(+0.22%) |
Nov 26, 2021 | 3.480 | 3.508 | 3.419 | 3.503 | 6,709,488 | -0.05(-1.30%) |
Nov 24, 2021 | 3.457 | 3.561 | 3.450 | 3.550 | 8,124,393 | +0.06(+1.77%) |
Nov 23, 2021 | 3.542 | 3.569 | 3.438 | 3.488 | 10,297,415 | +0.02(+0.67%) |
Nov 22, 2021 | 3.434 | 3.519 | 3.415 | 3.465 | 11,716,225 | +0.09(+2.74%) |
Nov 19, 2021 | 3.380 | 3.426 | 3.361 | 3.373 | 9,081,624 | +0.04(+1.15%) |
Nov 18, 2021 | 3.434 | 3.349 | 3.334 | 3.334 | 8,854,603 | -0.17(-4.84%) |
Nov 17, 2021 | 3.565 | 3.588 | 3.473 | 3.503 | 8,202,548 | -0.04(-1.09%) |
Nov 16, 2021 | 3.550 | 3.565 | 3.488 | 3.542 | 8,802,190 | -0.01(-0.22%) |
Nov 15, 2021 | 3.580 | 3.596 | 3.503 | 3.550 | 3,697,362 | -0.02(-0.43%) |
Nov 12, 2021 | 3.503 | 3.634 | 3.496 | 3.565 | 16,132,213 | +0.02(+0.43%) |
Nov 11, 2021 | 3.488 | 3.588 | 3.480 | 3.550 | 11,893,261 | +0.25(+7.71%) |
Nov 10, 2021 | 3.319 | 3.296 | 6,178,773 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.342 | 3.384 | 3.282 | 3.349 | 12,319,226 | +0.07(+2.11%) |
Nov 08, 2021 | 3.234 | 3.334 | 3.224 | 3.280 | 14,519,184 | +0.10(+3.00%) |
Nov 05, 2021 | 3.242 | 3.257 | 3.163 | 3.185 | 11,999,477 | -0.05(-1.56%) |
Nov 04, 2021 | 3.292 | 3.318 | 3.206 | 3.235 | 11,242,806 | -0.05(-1.53%) |
Nov 03, 2021 | 3.278 | 3.347 | 3.242 | 3.285 | 16,183,049 | +0.01(+0.44%) |
Nov 02, 2021 | 3.292 | 3.307 | 3.244 | 3.271 | 8,158,093 | -0.09(-2.57%) |
Nov 01, 2021 | 3.343 | 3.321 | 3.292 | 3.357 | 8,163,752 | -0.04(-1.27%) |
Oct 29, 2021 | 3.415 | 3.472 | 3.375 | 3.400 | 11,540,643 | -0.06(-1.66%) |
Oct 28, 2021 | 3.494 | 3.530 | 3.443 | 3.458 | 7,834,208 | -0.05(-1.43%) |
Oct 27, 2021 | 3.645 | 3.652 | 3.479 | 3.508 | 22,225,660 | -0.09(-2.40%) |
Oct 26, 2021 | 3.594 | 3.602 | 3.594 | 12,577,006 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.422 | 3.620 | 3.415 | 3.594 | 10,101,194 | +0.23(+6.84%) |
Oct 22, 2021 | 3.350 | 3.400 | 3.249 | 3.364 | 16,236,399 | +0.01(+0.43%) |
Oct 21, 2021 | 3.422 | 3.425 | 3.231 | 3.350 | 12,090,366 | -0.17(-4.70%) |
Oct 20, 2021 | 3.494 | 3.576 | 3.479 | 3.515 | 9,809,716 | -0.03(-0.81%) |
Oct 19, 2021 | 3.659 | 3.659 | 3.505 | 3.544 | 12,665,723 | -0.12(-3.14%) |
Oct 18, 2021 | 3.573 | 3.666 | 3.530 | 3.659 | 8,623,445 | -0.02(-0.59%) |
Oct 15, 2021 | 3.638 | 3.714 | 3.630 | 3.681 | 9,854,102 | +0.04(+0.99%) |
Oct 14, 2021 | 3.602 | 3.681 | 3.569 | 3.645 | 12,857,660 | +0.06(+1.81%) |
Oct 13, 2021 | 3.458 | 3.612 | 3.458 | 3.580 | 9,899,732 | +0.09(+2.47%) |
Oct 12, 2021 | 3.523 | 3.566 | 3.487 | 3.494 | 3,607,431 | -0.01(-0.21%) |
Oct 11, 2021 | 3.594 | 3.623 | 3.494 | 3.501 | 9,466,197 | -0.02(-0.61%) |
Oct 08, 2021 | 3.580 | 3.605 | 3.515 | 3.523 | 5,679,848 | +0.04(+1.03%) |
Oct 07, 2021 | 3.415 | 3.548 | 3.408 | 3.487 | 15,177,628 | +0.05(+1.46%) |
Oct 06, 2021 | 3.458 | 3.508 | 3.354 | 3.436 | 14,795,421 | -0.08(-2.25%) |
Oct 05, 2021 | 3.594 | 3.616 | 3.512 | 3.515 | 11,196,454 | -0.05(-1.41%) |
Oct 04, 2021 | 3.609 | 3.688 | 3.555 | 3.566 | 12,401,224 | -0.12(-3.12%) |
Oct 01, 2021 | 3.609 | 3.709 | 3.573 | 3.681 | 19,918,380 | +0.14(+4.07%) |
Sep 30, 2021 | 3.537 | 3.677 | 3.523 | 3.537 | 17,567,780 | +0.12(+3.36%) |
Sep 29, 2021 | 3.465 | 3.465 | 3.364 | 3.422 | 23,224,378 | +0.06(+1.69%) |
Sep 28, 2021 | 3.464 | 3.471 | 3.347 | 3.365 | 26,606,642 | -0.15(-4.23%) |
Sep 27, 2021 | 3.486 | 3.563 | 3.443 | 3.514 | 27,653,988 | +0.01(+0.40%) |
Sep 24, 2021 | 3.464 | 3.542 | 3.450 | 3.500 | 17,856,548 | -0.07(-1.98%) |
Sep 23, 2021 | 3.337 | 3.613 | 3.330 | 3.571 | 28,066,166 | +0.21(+6.11%) |
Sep 22, 2021 | 3.408 | 3.475 | 3.358 | 3.365 | 19,784,726 | +0.16(+5.09%) |
Sep 21, 2021 | 3.202 | 3.216 | 3.099 | 3.202 | 13,961,347 | +0.00(+0.00%) |
Sep 20, 2021 | 3.174 | 3.206 | 3.075 | 3.202 | 18,916,254 | -0.08(-2.38%) |
Sep 17, 2021 | 3.408 | 3.425 | 3.273 | 3.280 | 18,548,850 | -0.23(-6.46%) |
Sep 16, 2021 | 3.606 | 3.620 | 3.486 | 3.507 | 12,626,699 | -0.16(-4.26%) |
Sep 15, 2021 | 3.663 | 3.705 | 3.634 | 3.663 | 16,090,214 | -0.04(-0.96%) |
Sep 14, 2021 | 3.741 | 3.741 | 3.656 | 3.698 | 9,464,766 | -0.01(-0.38%) |
Sep 13, 2021 | 3.776 | 3.783 | 3.677 | 3.712 | 12,874,227 | +0.08(+2.14%) |
Sep 10, 2021 | 3.748 | 3.794 | 3.634 | 3.634 | 6,449,626 | -0.06(-1.54%) |
Sep 09, 2021 | 3.649 | 3.741 | 3.585 | 3.691 | 16,016,646 | +0.13(+3.78%) |
Sep 08, 2021 | 3.776 | 3.780 | 3.549 | 3.556 | 21,760,024 | -0.22(-5.82%) |
Sep 07, 2021 | 3.755 | 3.826 | 3.719 | 3.776 | 6,683,083 | +0.09(+2.30%) |
Sep 03, 2021 | 3.776 | 3.794 | 3.691 | 3.691 | 9,801,111 | -0.03(-0.76%) |
Sep 02, 2021 | 3.811 | 3.854 | 3.698 | 3.719 | 19,776,910 | -0.11(-2.78%) |
Sep 01, 2021 | 3.734 | 3.875 | 3.723 | 3.826 | 7,047,399 | -0.01(-0.37%) |
Aug 31, 2021 | 3.889 | 3.889 | 3.819 | 3.840 | 9,753,631 | -0.04(-0.91%) |
Aug 30, 2021 | 3.911 | 3.932 | 3.843 | 3.875 | 10,597,762 | -0.06(-1.44%) |
Aug 27, 2021 | 3.861 | 3.935 | 3.833 | 3.932 | 7,181,705 | +0.13(+3.35%) |
Aug 26, 2021 | 3.840 | 3.875 | 3.776 | 3.804 | 7,702,398 | -0.11(-2.89%) |
Aug 25, 2021 | 3.882 | 3.925 | 3.840 | 3.918 | 7,608,614 | +0.06(+1.47%) |
Aug 24, 2021 | 3.811 | 3.896 | 3.783 | 3.861 | 11,876,144 | +0.21(+5.83%) |
Aug 23, 2021 | 3.649 | 3.698 | 3.617 | 3.649 | 7,170,266 | +0.04(+1.18%) |
Aug 20, 2021 | 3.585 | 3.645 | 3.542 | 3.606 | 7,132,917 | -0.01(-0.20%) |
Aug 19, 2021 | 3.634 | 3.656 | 3.578 | 3.613 | 11,391,812 | -0.16(-4.32%) |
Aug 18, 2021 | 3.804 | 3.868 | 3.769 | 3.776 | 18,242,862 | -0.09(-2.38%) |
Aug 17, 2021 | 3.953 | 3.971 | 3.822 | 3.868 | 8,413,680 | -0.10(-2.62%) |
Aug 16, 2021 | 4.056 | 4.056 | 3.941 | 3.972 | 9,612,785 | -0.17(-4.03%) |
Aug 13, 2021 | 4.167 | 4.174 | 4.090 | 4.139 | 8,268,984 | -0.03(-0.83%) |
Aug 12, 2021 | 4.229 | 4.264 | 4.163 | 4.174 | 20,850,370 | -0.08(-1.96%) |
Aug 11, 2021 | 4.257 | 4.271 | 4.146 | 4.257 | 16,598,152 | +0.03(+0.82%) |
Aug 10, 2021 | 4.111 | 4.250 | 4.090 | 4.223 | 12,623,386 | +0.13(+3.06%) |
Aug 09, 2021 | 4.056 | 4.118 | 4.007 | 4.097 | 7,977,094 | -0.03(-0.67%) |
Aug 06, 2021 | 4.146 | 4.153 | 4.056 | 4.125 | 9,287,034 | +0.03(+0.85%) |
Aug 05, 2021 | 4.181 | 4.202 | 4.024 | 4.090 | 14,823,173 | -0.10(-2.33%) |
Aug 04, 2021 | 4.223 | 4.268 | 4.083 | 4.188 | 11,783,494 | +0.02(+0.50%) |
Aug 03, 2021 | 4.083 | 4.198 | 3.989 | 4.167 | 12,728,472 | +0.05(+1.18%) |
Aug 02, 2021 | 4.188 | 4.216 | 4.097 | 4.118 | 9,680,105 | -0.01(-0.17%) |
Jul 30, 2021 | 4.209 | 4.271 | 4.097 | 4.125 | 9,973,185 | -0.14(-3.26%) |
Jul 29, 2021 | 4.209 | 4.271 | 4.188 | 4.264 | 13,216,155 | +0.13(+3.03%) |
Jul 28, 2021 | 4.132 | 4.167 | 4.063 | 4.139 | 6,391,864 | +0.03(+0.85%) |
Jul 27, 2021 | 4.181 | 4.184 | 4.035 | 4.104 | 12,181,032 | -0.13(-2.96%) |
Jul 26, 2021 | 4.111 | 4.243 | 4.104 | 4.229 | 13,442,879 | +0.17(+4.11%) |
Jul 23, 2021 | 4.090 | 4.132 | 4.056 | 4.063 | 12,754,400 | +0.01(+0.34%) |
Jul 22, 2021 | 4.028 | 4.076 | 3.965 | 4.049 | 11,809,801 | +0.00(+0.00%) |
Jul 21, 2021 | 3.909 | 4.063 | 3.896 | 4.049 | 11,867,384 | +0.15(+3.93%) |
Jul 20, 2021 | 3.833 | 3.930 | 3.777 | 3.896 | 11,316,742 | +0.02(+0.54%) |
Jul 19, 2021 | 3.791 | 3.882 | 3.763 | 3.875 | 13,420,243 | -0.10(-2.62%) |
Jul 16, 2021 | 4.049 | 4.066 | 3.934 | 3.979 | 13,799,608 | -0.06(-1.55%) |
Jul 15, 2021 | 4.090 | 4.160 | 3.986 | 4.042 | 13,752,565 | -0.03(-0.85%) |
Jul 14, 2021 | 4.167 | 4.243 | 4.038 | 4.076 | 18,632,390 | +0.02(+0.51%) |
Jul 13, 2021 | 4.104 | 4.111 | 4.035 | 4.056 | 14,542,326 | +0.00(+0.00%) |
Jul 12, 2021 | 3.923 | 4.073 | 3.903 | 4.056 | 11,108,030 | +0.08(+2.10%) |
Jul 09, 2021 | 3.903 | 4.000 | 3.868 | 3.972 | 11,398,208 | +0.15(+3.82%) |
Jul 08, 2021 | 3.847 | 3.877 | 3.758 | 3.826 | 11,581,232 | -0.15(-3.68%) |
Jul 07, 2021 | 3.972 | 4.035 | 3.917 | 3.972 | 9,590,245 | +0.05(+1.24%) |
Jul 06, 2021 | 3.944 | 3.996 | 3.889 | 3.923 | 17,148,810 | -0.13(-3.09%) |
Jul 02, 2021 | 4.021 | 4.097 | 3.979 | 4.049 | 10,693,489 | +0.09(+2.28%) |
Jul 01, 2021 | 4.146 | 4.153 | 3.937 | 3.958 | 16,195,218 | -0.15(-3.56%) |
Jun 30, 2021 | 4.188 | 4.188 | 4.069 | 4.104 | 28,805,748 | -0.13(-2.96%) |
Jun 29, 2021 | 4.327 | 4.334 | 4.167 | 4.229 | 51,657,760 | -0.06(-1.30%) |
Jun 28, 2021 | 4.334 | 4.341 | 4.209 | 4.285 | 19,505,404 | -0.01(-0.16%) |
Jun 25, 2021 | 4.376 | 4.410 | 4.292 | 4.292 | 16,951,356 | -0.03(-0.80%) |
Jun 24, 2021 | 4.229 | 4.396 | 4.188 | 4.327 | 18,872,200 | +0.17(+4.19%) |
Jun 23, 2021 | 4.167 | 4.216 | 4.132 | 4.153 | 13,399,142 | +0.01(+0.17%) |
Jun 22, 2021 | 4.104 | 4.181 | 4.069 | 4.146 | 21,120,514 | +0.02(+0.51%) |
Jun 21, 2021 | 3.972 | 4.163 | 3.972 | 4.125 | 16,638,063 | +0.13(+3.13%) |
Jun 18, 2021 | 4.042 | 4.076 | 3.958 | 4.000 | 20,991,066 | +0.03(+0.70%) |
Jun 17, 2021 | 4.125 | 4.125 | 3.951 | 3.972 | 39,368,180 | -0.17(-4.19%) |
Jun 16, 2021 | 4.341 | 4.348 | 4.111 | 4.146 | 27,669,460 | -0.24(-5.55%) |
Jun 15, 2021 | 4.383 | 4.403 | 4.287 | 4.389 | 13,605,635 | -0.01(-0.32%) |
Jun 14, 2021 | 4.480 | 4.487 | 4.383 | 4.403 | 10,620,304 | -0.07(-1.56%) |
Jun 11, 2021 | 4.473 | 4.483 | 4.398 | 4.473 | 13,230,007 | +0.06(+1.42%) |
Jun 10, 2021 | 4.417 | 4.438 | 4.351 | 4.410 | 13,552,716 | +0.03(+0.64%) |
Jun 09, 2021 | 4.327 | 4.452 | 4.313 | 4.383 | 21,069,362 | +0.05(+1.12%) |
Jun 08, 2021 | 4.410 | 4.445 | 4.327 | 4.334 | 13,353,903 | -0.06(-1.27%) |
Jun 07, 2021 | 4.410 | 4.438 | 4.351 | 4.389 | 12,955,082 | -0.10(-2.32%) |
Jun 04, 2021 | 4.577 | 4.584 | 4.459 | 4.494 | 17,471,692 | +0.01(+0.16%) |
Jun 03, 2021 | 4.522 | 4.529 | 4.431 | 4.487 | 7,847,344 | -0.10(-2.12%) |
Jun 02, 2021 | 4.549 | 4.654 | 4.536 | 4.584 | 17,038,272 | -0.02(-0.45%) |
Jun 01, 2021 | 4.515 | 4.619 | 4.480 | 4.605 | 18,660,938 | +0.26(+5.92%) |
May 28, 2021 | 4.355 | 4.417 | 4.285 | 4.348 | 19,089,764 | -0.07(-1.57%) |
May 27, 2021 | 4.341 | 4.459 | 4.313 | 4.417 | 33,904,252 | +0.17(+3.93%) |
May 26, 2021 | 4.153 | 4.285 | 4.139 | 4.250 | 22,040,228 | +0.04(+0.99%) |
May 25, 2021 | 4.369 | 4.376 | 4.184 | 4.209 | 23,768,910 | -0.08(-1.79%) |
May 24, 2021 | 4.327 | 4.355 | 4.271 | 4.285 | 59,504,404 | -0.12(-2.69%) |
May 21, 2021 | 4.529 | 4.577 | 4.376 | 4.403 | 23,513,706 | -0.15(-3.21%) |
May 20, 2021 | 4.668 | 4.678 | 4.525 | 4.549 | 17,932,942 | -0.11(-2.39%) |
May 19, 2021 | 4.605 | 4.730 | 4.494 | 4.661 | 31,880,224 | -0.08(-1.62%) |
May 18, 2021 | 4.696 | 4.783 | 4.654 | 4.737 | 31,093,964 | +0.08(+1.79%) |
May 17, 2021 | 4.536 | 4.689 | 4.525 | 4.654 | 25,056,112 | +0.13(+2.85%) |
May 14, 2021 | 4.580 | 4.604 | 4.432 | 4.525 | 38,330,944 | -0.10(-2.08%) |
May 13, 2021 | 4.683 | 4.834 | 4.594 | 4.621 | 44,563,784 | -0.14(-2.89%) |
May 12, 2021 | 4.896 | 4.944 | 4.724 | 4.759 | 39,041,576 | -0.23(-4.68%) |
May 11, 2021 | 4.690 | 4.998 | 4.676 | 4.992 | 50,930,168 | +0.22(+4.61%) |
May 10, 2021 | 4.889 | 4.910 | 4.759 | 4.772 | 36,792,612 | +0.01(+0.29%) |
May 07, 2021 | 4.710 | 4.789 | 4.655 | 4.759 | 30,527,556 | +0.05(+1.02%) |
May 06, 2021 | 4.504 | 4.717 | 4.497 | 4.710 | 39,070,232 | +0.26(+5.87%) |
May 05, 2021 | 4.401 | 4.497 | 4.339 | 4.449 | 37,793,980 | +0.31(+7.48%) |
May 04, 2021 | 4.119 | 4.202 | 4.092 | 4.140 | 32,405,130 | +0.00(+0.00%) |
May 03, 2021 | 4.195 | 4.220 | 4.101 | 4.140 | 41,951,084 | -0.08(-1.95%) |
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,731,104 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,007,772 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.477 | 4.347 | 4.449 | 26,788,442 | +0.11(+2.54%) |
Apr 27, 2021 | 4.312 | 4.380 | 4.288 | 4.339 | 35,044,252 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.195 | 4.332 | 35,073,876 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.085 | 4.202 | 52,404,732 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.195 | 39,393,360 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,218 | +0.10(+2.59%) |
Apr 20, 2021 | 4.037 | 4.037 | 3.933 | 3.975 | 36,044,564 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.085 | 3.933 | 4.030 | 34,858,460 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,895,952 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,833,198 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.834 | 3.899 | 30,290,250 | +0.06(+1.61%) |
Apr 13, 2021 | 3.700 | 3.885 | 3.686 | 3.837 | 41,859,252 | +0.12(+3.14%) |
Apr 12, 2021 | 3.810 | 3.816 | 3.679 | 3.720 | 27,814,374 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,530,796 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,801,306 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,149,332 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,741,156 | +0.12(+3.49%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,905,664 | +0.03(+0.78%) |