Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.965 | 4.054 | 3.957 | 3.974 | 49,837,140 | -0.05(-1.32%) |
Jul 28, 2022 | 3.983 | 4.027 | 3.904 | 4.027 | 42,392,100 | +0.11(+2.70%) |
Jul 27, 2022 | 3.886 | 3.939 | 3.851 | 3.921 | 69,162,736 | +0.09(+2.30%) |
Jul 26, 2022 | 3.824 | 3.913 | 3.798 | 3.833 | 50,724,920 | -0.01(-0.23%) |
Jul 25, 2022 | 3.771 | 3.864 | 3.718 | 3.842 | 62,777,384 | +0.14(+3.82%) |
Jul 22, 2022 | 3.771 | 3.815 | 3.667 | 3.701 | 55,715,696 | -0.06(-1.64%) |
Jul 21, 2022 | 3.692 | 3.762 | 3.648 | 3.762 | 49,270,632 | +0.00(+0.00%) |
Jul 20, 2022 | 3.771 | 3.807 | 3.718 | 3.762 | 50,959,184 | -0.04(-1.16%) |
Jul 19, 2022 | 3.718 | 3.833 | 3.714 | 3.807 | 64,659,444 | +0.11(+2.86%) |
Jul 18, 2022 | 3.683 | 3.754 | 3.674 | 3.701 | 64,213,184 | +0.05(+1.45%) |
Jul 15, 2022 | 3.568 | 3.689 | 3.550 | 3.648 | 49,013,496 | +0.11(+3.25%) |
Jul 14, 2022 | 3.497 | 3.568 | 3.444 | 3.533 | 75,792,600 | -0.09(-2.44%) |
Jul 13, 2022 | 3.621 | 3.701 | 3.586 | 3.621 | 62,473,008 | +0.02(+0.49%) |
Jul 12, 2022 | 3.595 | 3.670 | 3.559 | 3.603 | 38,998,036 | -0.05(-1.45%) |
Jul 11, 2022 | 3.674 | 3.718 | 3.639 | 3.656 | 53,687,132 | -0.13(-3.50%) |
Jul 08, 2022 | 3.789 | 3.815 | 3.745 | 3.789 | 41,035,468 | +0.04(+1.18%) |
Jul 07, 2022 | 3.709 | 3.771 | 3.709 | 3.745 | 38,846,688 | +0.10(+2.66%) |
Jul 06, 2022 | 3.674 | 3.701 | 3.577 | 3.648 | 59,930,892 | -0.05(-1.43%) |
Jul 05, 2022 | 3.648 | 3.709 | 3.595 | 3.701 | 56,688,268 | -0.05(-1.41%) |
Jul 01, 2022 | 3.701 | 3.780 | 3.656 | 3.754 | 60,000,220 | -0.02(-0.62%) |
Jun 30, 2022 | 3.795 | 3.848 | 3.759 | 3.777 | 68,532,144 | -0.09(-2.28%) |
Jun 29, 2022 | 3.936 | 3.945 | 3.848 | 3.865 | 69,891,928 | +0.01(+0.23%) |
Jun 28, 2022 | 3.971 | 3.998 | 3.808 | 3.856 | 59,951,492 | -0.09(-2.24%) |
Jun 27, 2022 | 3.918 | 3.971 | 3.892 | 3.945 | 43,106,552 | +0.07(+1.82%) |
Jun 24, 2022 | 3.892 | 3.971 | 3.870 | 3.874 | 34,312,208 | -0.03(-0.68%) |
Jun 23, 2022 | 3.998 | 4.006 | 3.901 | 3.901 | 47,990,924 | -0.13(-3.28%) |
Jun 22, 2022 | 4.059 | 4.121 | 4.033 | 4.033 | 51,421,396 | -0.07(-1.72%) |
Jun 21, 2022 | 4.148 | 4.156 | 4.095 | 4.104 | 73,477,488 | +0.14(+3.56%) |
Jun 17, 2022 | 3.962 | 4.006 | 3.892 | 3.962 | 69,740,528 | +0.05(+1.35%) |
Jun 16, 2022 | 4.006 | 4.024 | 3.883 | 3.909 | 46,232,640 | -0.19(-4.53%) |
Jun 15, 2022 | 4.086 | 4.148 | 4.015 | 4.095 | 70,220,288 | +0.09(+2.20%) |
Jun 14, 2022 | 4.068 | 4.086 | 3.980 | 4.006 | 60,337,888 | -0.03(-0.66%) |
Jun 13, 2022 | 4.121 | 4.121 | 3.989 | 4.033 | 67,690,616 | -0.18(-4.19%) |
Jun 10, 2022 | 4.245 | 4.254 | 4.183 | 4.209 | 64,082,776 | -0.16(-3.64%) |
Jun 09, 2022 | 4.439 | 4.483 | 4.359 | 4.368 | 51,824,088 | -0.13(-2.94%) |
Jun 08, 2022 | 4.589 | 4.615 | 4.465 | 4.501 | 56,720,548 | -0.11(-2.49%) |
Jun 07, 2022 | 4.562 | 4.615 | 4.527 | 4.615 | 40,807,952 | -0.04(-0.95%) |
Jun 06, 2022 | 4.748 | 4.757 | 4.655 | 4.659 | 41,143,728 | -0.04(-0.94%) |
Jun 03, 2022 | 4.677 | 4.748 | 4.668 | 4.704 | 53,452,888 | -0.04(-0.74%) |
Jun 02, 2022 | 4.730 | 4.739 | 4.642 | 4.739 | 45,675,660 | +0.03(+0.56%) |
Jun 01, 2022 | 4.809 | 4.827 | 4.690 | 4.712 | 48,352,280 | -0.12(-2.50%) |
May 31, 2022 | 4.824 | 4.886 | 4.790 | 4.833 | 46,284,764 | +0.02(+0.37%) |
May 27, 2022 | 4.763 | 4.877 | 4.758 | 4.815 | 45,941,284 | +0.04(+0.92%) |
May 26, 2022 | 4.692 | 4.807 | 4.674 | 4.771 | 39,640,340 | +0.11(+2.27%) |
May 25, 2022 | 4.657 | 4.710 | 4.616 | 4.665 | 46,370,728 | -0.09(-1.86%) |
May 24, 2022 | 4.718 | 4.776 | 4.621 | 4.754 | 68,020,000 | +0.08(+1.70%) |
May 23, 2022 | 4.621 | 4.727 | 4.617 | 4.674 | 47,797,796 | +0.19(+4.13%) |
May 20, 2022 | 4.471 | 4.507 | 4.445 | 4.489 | 53,684,756 | +0.07(+1.60%) |
May 19, 2022 | 4.419 | 4.471 | 4.366 | 4.419 | 55,049,208 | +0.05(+1.21%) |
May 18, 2022 | 4.410 | 4.454 | 4.348 | 4.366 | 62,797,604 | -0.08(-1.79%) |
May 17, 2022 | 4.436 | 4.507 | 4.423 | 4.445 | 48,714,748 | +0.10(+2.23%) |
May 16, 2022 | 4.277 | 4.371 | 4.260 | 4.348 | 51,137,412 | +0.07(+1.65%) |
May 13, 2022 | 4.180 | 4.304 | 4.163 | 4.277 | 56,540,124 | +0.11(+2.54%) |
May 12, 2022 | 4.110 | 4.212 | 4.057 | 4.172 | 80,229,776 | +0.10(+2.38%) |
May 11, 2022 | 4.030 | 4.128 | 4.008 | 4.075 | 70,542,344 | +0.10(+2.44%) |
May 10, 2022 | 3.969 | 4.013 | 3.920 | 3.978 | 73,594,784 | +0.04(+0.89%) |
May 09, 2022 | 4.022 | 4.044 | 3.898 | 3.942 | 97,354,496 | -0.16(-3.87%) |
May 06, 2022 | 4.057 | 4.198 | 3.995 | 4.101 | 92,238,568 | +0.04(+1.09%) |
May 05, 2022 | 4.083 | 4.092 | 3.969 | 4.057 | 70,787,328 | -0.16(-3.77%) |
May 04, 2022 | 4.092 | 4.225 | 4.061 | 4.216 | 92,190,920 | +0.02(+0.42%) |
May 03, 2022 | 4.172 | 4.231 | 4.136 | 4.198 | 53,756,060 | +0.11(+2.59%) |
May 02, 2022 | 4.163 | 4.189 | 4.030 | 4.092 | 65,391,644 | -0.13(-3.06%) |
Apr 29, 2022 | 4.433 | 4.442 | 4.204 | 4.221 | 47,266,548 | -0.08(-1.84%) |
Apr 28, 2022 | 4.257 | 4.318 | 4.177 | 4.301 | 55,664,484 | +0.00(+0.00%) |
Apr 27, 2022 | 4.309 | 4.350 | 4.257 | 4.301 | 47,788,536 | -0.03(-0.61%) |
Apr 26, 2022 | 4.442 | 4.450 | 4.318 | 4.327 | 54,321,496 | -0.24(-5.21%) |
Apr 25, 2022 | 4.574 | 4.596 | 4.442 | 4.565 | 62,034,580 | -0.08(-1.71%) |
Apr 22, 2022 | 4.794 | 4.803 | 4.618 | 4.644 | 49,744,668 | -0.13(-2.77%) |
Apr 21, 2022 | 4.935 | 4.953 | 4.768 | 4.776 | 30,766,992 | -0.16(-3.21%) |
Apr 20, 2022 | 4.865 | 4.962 | 4.856 | 4.935 | 39,190,864 | +0.06(+1.27%) |
Apr 19, 2022 | 4.944 | 4.979 | 4.812 | 4.873 | 52,033,140 | -0.07(-1.43%) |
Apr 18, 2022 | 4.917 | 4.988 | 4.904 | 4.944 | 38,420,300 | +0.06(+1.26%) |
Apr 14, 2022 | 4.856 | 4.909 | 4.829 | 4.882 | 36,549,056 | -0.02(-0.36%) |
Apr 13, 2022 | 4.856 | 4.917 | 4.830 | 4.900 | 41,573,024 | +0.04(+0.91%) |
Apr 12, 2022 | 5.023 | 5.023 | 4.847 | 4.856 | 50,599,944 | -0.11(-2.13%) |
Apr 11, 2022 | 4.935 | 4.962 | 4.900 | 4.962 | 49,744,812 | +0.04(+0.90%) |
Apr 08, 2022 | 4.900 | 4.957 | 4.843 | 4.917 | 45,737,780 | +0.00(+0.00%) |
Apr 07, 2022 | 4.917 | 4.935 | 4.838 | 4.917 | 48,266,052 | -0.03(-0.53%) |
Apr 06, 2022 | 4.944 | 5.014 | 4.909 | 4.944 | 59,001,392 | -0.04(-0.88%) |
Apr 05, 2022 | 5.094 | 5.129 | 4.988 | 4.988 | 51,138,448 | -0.18(-3.41%) |
Apr 04, 2022 | 5.173 | 5.191 | 5.111 | 5.164 | 40,353,108 | +0.01(+0.17%) |
Apr 01, 2022 | 5.147 | 5.169 | 5.098 | 5.155 | 49,032,856 | +0.13(+2.51%) |
Mar 31, 2022 | 5.126 | 5.165 | 5.025 | 5.029 | 57,223,720 | -0.06(-1.21%) |
Mar 30, 2022 | 5.082 | 5.121 | 5.020 | 5.091 | 59,022,688 | -0.02(-0.34%) |
Mar 29, 2022 | 5.047 | 5.117 | 5.033 | 5.108 | 43,992,908 | +0.11(+2.11%) |
Mar 28, 2022 | 5.011 | 5.020 | 4.923 | 5.003 | 41,466,604 | -0.04(-0.70%) |
Mar 25, 2022 | 4.950 | 5.052 | 4.950 | 5.038 | 70,137,344 | +0.07(+1.42%) |
Mar 24, 2022 | 4.950 | 5.082 | 4.919 | 4.967 | 56,230,256 | +0.05(+1.08%) |
Mar 23, 2022 | 4.862 | 4.976 | 4.844 | 4.914 | 48,361,224 | +0.05(+1.09%) |
Mar 22, 2022 | 4.844 | 4.888 | 4.818 | 4.862 | 56,561,428 | +0.09(+1.85%) |
Mar 21, 2022 | 4.668 | 4.791 | 4.641 | 4.774 | 60,015,632 | +0.18(+3.83%) |
Mar 18, 2022 | 4.527 | 4.606 | 4.518 | 4.597 | 59,471,428 | +0.07(+1.56%) |
Mar 17, 2022 | 4.412 | 4.545 | 4.351 | 4.527 | 60,574,268 | +0.15(+3.42%) |
Mar 16, 2022 | 4.289 | 4.386 | 4.280 | 4.377 | 47,799,772 | +0.11(+2.69%) |
Mar 15, 2022 | 4.254 | 4.307 | 4.192 | 4.263 | 54,459,596 | -0.01(-0.21%) |
Mar 14, 2022 | 4.342 | 4.410 | 4.272 | 4.272 | 54,306,540 | +0.00(+0.00%) |
Mar 11, 2022 | 4.377 | 4.399 | 4.263 | 4.272 | 56,731,264 | -0.11(-2.41%) |
Mar 10, 2022 | 4.254 | 4.373 | 4.236 | 4.377 | 44,632,368 | +0.02(+0.40%) |
Mar 09, 2022 | 4.316 | 4.412 | 4.307 | 4.360 | 49,190,264 | +0.22(+5.32%) |
Mar 08, 2022 | 4.139 | 4.219 | 4.078 | 4.139 | 62,468,056 | +0.03(+0.64%) |
Mar 07, 2022 | 4.210 | 4.219 | 4.104 | 4.113 | 62,673,364 | -0.15(-3.51%) |
Mar 04, 2022 | 4.227 | 4.280 | 4.166 | 4.263 | 65,596,604 | -0.08(-1.83%) |
Mar 03, 2022 | 4.448 | 4.456 | 4.324 | 4.342 | 60,173,932 | +0.06(+1.44%) |
Mar 02, 2022 | 4.183 | 4.316 | 4.166 | 4.280 | 56,161,148 | +0.11(+2.53%) |
Mar 01, 2022 | 4.227 | 4.298 | 4.117 | 4.175 | 39,991,424 | -0.08(-1.86%) |
Feb 28, 2022 | 4.210 | 4.263 | 4.169 | 4.254 | 28,251,386 | -0.03(-0.75%) |
Feb 25, 2022 | 4.233 | 4.321 | 4.259 | 4.286 | 53,038,472 | +0.00(+0.00%) |
Feb 24, 2022 | 4.189 | 4.303 | 4.110 | 4.286 | 73,362,208 | -0.13(-2.99%) |
Feb 23, 2022 | 4.523 | 4.532 | 4.418 | 4.418 | 35,761,328 | -0.02(-0.40%) |
Feb 22, 2022 | 4.444 | 4.462 | 4.383 | 4.435 | 42,777,584 | -0.02(-0.34%) |
Feb 18, 2022 | 4.451 | 0 | +0.04(+1.00%) | |||
Feb 17, 2022 | 4.442 | 4.473 | 4.380 | 4.407 | 76,045,752 | -0.09(-1.96%) |
Feb 16, 2022 | 4.512 | 4.547 | 4.459 | 4.495 | 47,581,920 | -0.03(-0.58%) |
Feb 15, 2022 | 4.495 | 4.530 | 4.459 | 4.521 | 46,698,636 | +0.07(+1.58%) |
Feb 14, 2022 | 4.407 | 4.477 | 4.389 | 4.451 | 54,279,672 | +0.05(+1.20%) |
Feb 11, 2022 | 4.389 | 4.547 | 4.354 | 4.398 | 155,353,344 | +0.26(+6.38%) |
Feb 10, 2022 | 4.134 | 4.248 | 4.125 | 4.134 | 56,780,472 | +0.06(+1.51%) |
Feb 09, 2022 | 4.116 | 4.143 | 4.064 | 4.072 | 56,827,904 | -0.16(-3.74%) |
Feb 08, 2022 | 4.196 | 4.257 | 4.125 | 4.231 | 49,926,496 | +0.04(+1.05%) |
Feb 07, 2022 | 4.169 | 4.204 | 4.152 | 4.187 | 36,677,400 | +0.01(+0.21%) |
Feb 04, 2022 | 4.160 | 4.204 | 4.134 | 4.178 | 40,045,940 | +0.01(+0.21%) |
Feb 03, 2022 | 4.099 | 4.196 | 4.169 | 57,735,536 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.134 | 4.169 | 4.090 | 4.152 | 44,516,944 | -0.06(-1.46%) |
Feb 01, 2022 | 4.178 | 4.240 | 4.178 | 4.213 | 43,478,988 | +0.06(+1.56%) |
Jan 31, 2022 | 4.017 | 4.175 | 4.149 | 58,156,736 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.964 | 4.004 | 3.920 | 4.008 | 56,973,832 | +0.09(+2.24%) |
Jan 27, 2022 | 3.982 | 4.017 | 3.867 | 3.920 | 63,805,244 | +0.01(+0.22%) |
Jan 26, 2022 | 3.841 | 3.938 | 3.806 | 3.911 | 86,628,080 | +0.05(+1.37%) |
Jan 25, 2022 | 3.700 | 3.867 | 3.674 | 3.859 | 52,534,796 | +0.17(+4.52%) |
Jan 24, 2022 | 3.674 | 3.700 | 3.595 | 3.692 | 74,961,424 | -0.02(-0.47%) |
Jan 21, 2022 | 3.779 | 3.779 | 3.692 | 3.709 | 47,696,068 | +0.00(+0.00%) |
Jan 20, 2022 | 3.753 | 3.788 | 3.709 | 3.709 | 37,573,548 | -0.03(-0.71%) |
Jan 19, 2022 | 3.771 | 3.788 | 3.700 | 3.736 | 47,055,344 | +0.04(+1.19%) |
Jan 18, 2022 | 3.727 | 3.779 | 3.665 | 3.692 | 64,905,336 | -0.04(-1.18%) |
Jan 14, 2022 | 3.736 | 0 | +0.02(+0.47%) | |||
Jan 13, 2022 | 3.665 | 3.788 | 3.665 | 3.718 | 58,610,756 | +0.07(+1.93%) |
Jan 12, 2022 | 3.621 | 3.665 | 3.595 | 3.648 | 49,115,984 | +0.03(+0.73%) |
Jan 11, 2022 | 3.507 | 3.630 | 3.507 | 3.621 | 45,854,904 | +0.11(+3.26%) |
Jan 10, 2022 | 3.489 | 3.516 | 3.437 | 3.507 | 48,311,872 | +0.01(+0.25%) |
Jan 07, 2022 | 3.375 | 3.498 | 3.375 | 3.498 | 41,577,820 | +0.11(+3.38%) |
Jan 06, 2022 | 3.340 | 3.410 | 3.326 | 3.384 | 32,229,450 | +0.10(+2.94%) |
Jan 05, 2022 | 3.375 | 3.415 | 3.270 | 3.287 | 42,461,208 | -0.07(-2.09%) |
Jan 04, 2022 | 3.349 | 3.428 | 3.322 | 3.358 | 48,277,116 | +0.04(+1.06%) |
Jan 03, 2022 | 3.287 | 3.349 | 3.265 | 3.322 | 38,336,664 | +0.03(+0.89%) |
Dec 31, 2021 | 3.302 | 3.319 | 3.276 | 3.293 | 14,845,763 | +0.01(+0.27%) |
Dec 30, 2021 | 3.267 | 3.308 | 3.258 | 3.284 | 30,452,960 | +0.02(+0.54%) |
Dec 29, 2021 | 3.293 | 3.319 | 3.249 | 3.267 | 22,974,360 | -0.04(-1.33%) |
Dec 28, 2021 | 3.293 | 3.346 | 3.293 | 3.311 | 29,721,096 | -0.02(-0.53%) |
Dec 27, 2021 | 3.284 | 3.337 | 3.258 | 3.328 | 18,455,684 | +0.04(+1.34%) |
Dec 23, 2021 | 3.240 | 3.293 | 3.232 | 3.284 | 26,597,726 | +0.02(+0.54%) |
Dec 22, 2021 | 3.161 | 3.267 | 3.161 | 3.267 | 36,314,960 | +0.09(+2.76%) |
Dec 21, 2021 | 3.188 | 3.223 | 3.170 | 3.179 | 37,740,952 | +0.01(+0.28%) |
Dec 20, 2021 | 3.223 | 3.223 | 3.161 | 3.170 | 43,270,252 | -0.08(-2.43%) |
Dec 17, 2021 | 3.311 | 3.319 | 3.240 | 3.249 | 69,432,432 | -0.11(-3.39%) |
Dec 16, 2021 | 3.302 | 3.381 | 3.280 | 3.363 | 77,507,240 | +0.07(+2.13%) |
Dec 15, 2021 | 3.293 | 3.328 | 3.240 | 3.293 | 84,295,224 | +0.00(+0.00%) |
Dec 14, 2021 | 3.346 | 3.405 | 3.293 | 3.293 | 75,188,984 | +0.01(+0.27%) |
Dec 13, 2021 | 3.434 | 3.442 | 3.276 | 3.284 | 41,220,236 | -0.12(-3.61%) |
Dec 10, 2021 | 3.416 | 3.442 | 3.381 | 3.407 | 29,701,338 | +0.00(+0.00%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.407 | 3.407 | 37,762,780 | -0.13(-3.72%) |
Dec 08, 2021 | 3.548 | 3.600 | 3.513 | 3.539 | 106,133,096 | -0.01(-0.25%) |
Dec 07, 2021 | 3.548 | 3.574 | 3.504 | 3.548 | 48,982,924 | +0.00(+0.00%) |
Dec 06, 2021 | 3.530 | 3.636 | 3.513 | 3.548 | 59,550,528 | +0.05(+1.51%) |
Dec 03, 2021 | 3.627 | 3.627 | 3.478 | 3.495 | 64,780,744 | -0.07(-1.97%) |
Dec 02, 2021 | 3.486 | 3.565 | 3.469 | 3.565 | 76,815,064 | +0.19(+5.73%) |
Dec 01, 2021 | 3.521 | 3.530 | 3.372 | 3.372 | 47,583,440 | -0.07(-1.96%) |
Nov 30, 2021 | 3.501 | 3.519 | 3.387 | 3.440 | 70,035,192 | -0.08(-2.24%) |
Nov 29, 2021 | 3.563 | 3.571 | 3.484 | 3.519 | 47,474,112 | -0.02(-0.50%) |
Nov 26, 2021 | 3.527 | 3.545 | 3.492 | 3.536 | 27,023,638 | -0.04(-0.98%) |
Nov 24, 2021 | 3.484 | 3.589 | 3.448 | 3.571 | 64,715,912 | +0.13(+3.83%) |
Nov 23, 2021 | 3.413 | 3.484 | 3.361 | 3.440 | 74,493,456 | +0.02(+0.51%) |
Nov 22, 2021 | 3.457 | 3.510 | 3.396 | 3.422 | 37,641,412 | +0.02(+0.58%) |
Nov 19, 2021 | 3.446 | 3.480 | 3.377 | 3.403 | 40,599,792 | -0.04(-1.26%) |
Nov 18, 2021 | 3.506 | 3.463 | 3.437 | 3.446 | 54,184,936 | -0.10(-2.93%) |
Nov 17, 2021 | 3.550 | 3.590 | 3.524 | 3.550 | 43,896,968 | +0.01(+0.24%) |
Nov 16, 2021 | 3.584 | 3.593 | 3.515 | 3.541 | 33,232,668 | -0.09(-2.39%) |
Nov 15, 2021 | 3.636 | 3.654 | 3.610 | 3.628 | 15,567,286 | +0.00(+0.00%) |
Nov 12, 2021 | 3.662 | 3.662 | 3.593 | 3.628 | 38,524,420 | -0.03(-0.95%) |
Nov 11, 2021 | 3.636 | 3.701 | 3.610 | 3.662 | 38,087,184 | +0.03(+0.95%) |
Nov 10, 2021 | 3.558 | 3.628 | 65,972,664 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.584 | 3.589 | 3.489 | 3.506 | 38,493,260 | +0.00(+0.00%) |
Nov 08, 2021 | 3.524 | 3.584 | 3.498 | 3.506 | 26,008,078 | -0.04(-1.22%) |
Nov 05, 2021 | 3.576 | 3.610 | 3.489 | 3.550 | 81,030,168 | +0.03(+0.99%) |
Nov 04, 2021 | 3.723 | 3.723 | 3.498 | 3.515 | 65,103,628 | -0.21(-5.58%) |
Nov 03, 2021 | 3.636 | 3.809 | 3.619 | 3.723 | 69,410,256 | +0.11(+3.12%) |
Nov 02, 2021 | 3.619 | 3.645 | 3.576 | 3.610 | 20,967,804 | -0.05(-1.42%) |
Nov 01, 2021 | 3.576 | 3.680 | 3.636 | 3.662 | 35,174,932 | +0.14(+4.00%) |
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,469,084 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.643 | 49,214,548 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,195,608 | +0.02(+0.47%) |
Oct 26, 2021 | 3.625 | 3.643 | 37,249,108 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.668 | 3.738 | 3.643 | 3.712 | 47,764,264 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,209,536 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.829 | 3.643 | 3.720 | 68,049,600 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,464,328 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,470,436 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,898,344 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,161,452 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,276 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,300 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,427 | -0.02(-0.46%) |
Oct 11, 2021 | 3.842 | 3.867 | 3.746 | 3.755 | 26,451,972 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.842 | 29,158,984 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,449,216 | -0.11(-2.85%) |
Oct 06, 2021 | 3.867 | 3.953 | 3.772 | 3.945 | 49,246,088 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,967,084 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,209,736 | -0.08(-2.04%) |
Oct 01, 2021 | 3.816 | 3.944 | 3.802 | 3.930 | 41,454,752 | +0.17(+4.61%) |
Sep 30, 2021 | 3.793 | 3.821 | 3.718 | 3.757 | 37,461,788 | -0.01(-0.38%) |
Sep 29, 2021 | 3.750 | 3.786 | 3.693 | 3.771 | 43,742,368 | +0.09(+2.32%) |
Sep 28, 2021 | 3.864 | 3.893 | 3.686 | 3.686 | 56,082,712 | -0.16(-4.26%) |
Sep 27, 2021 | 3.743 | 3.857 | 3.714 | 3.850 | 53,359,800 | +0.09(+2.27%) |
Sep 24, 2021 | 3.761 | 3.803 | 3.743 | 3.764 | 33,716,048 | -0.08(-2.04%) |
Sep 23, 2021 | 3.743 | 3.871 | 3.739 | 3.843 | 41,182,528 | +0.15(+4.05%) |
Sep 22, 2021 | 3.700 | 3.757 | 3.672 | 3.693 | 42,105,400 | +0.06(+1.57%) |
Sep 21, 2021 | 3.622 | 3.686 | 3.602 | 3.636 | 44,587,148 | +0.04(+0.99%) |
Sep 20, 2021 | 3.672 | 3.679 | 3.550 | 3.600 | 59,180,520 | -0.14(-3.63%) |
Sep 17, 2021 | 3.778 | 3.786 | 3.721 | 3.736 | 38,735,752 | -0.09(-2.42%) |
Sep 16, 2021 | 3.836 | 3.853 | 3.771 | 3.828 | 30,864,248 | -0.04(-0.92%) |
Sep 15, 2021 | 3.878 | 3.910 | 3.843 | 3.864 | 36,142,660 | -0.05(-1.28%) |
Sep 14, 2021 | 3.957 | 3.978 | 3.885 | 3.914 | 41,272,336 | -0.04(-0.90%) |
Sep 13, 2021 | 3.950 | 3.999 | 3.907 | 3.950 | 51,007,612 | +0.09(+2.40%) |
Sep 10, 2021 | 3.942 | 3.967 | 3.843 | 3.857 | 48,484,432 | -0.02(-0.55%) |
Sep 09, 2021 | 3.828 | 3.978 | 3.778 | 3.878 | 99,195,656 | +0.06(+1.68%) |
Sep 08, 2021 | 4.007 | 4.042 | 3.807 | 3.814 | 60,986,000 | -0.28(-6.79%) |
Sep 07, 2021 | 4.042 | 4.156 | 4.028 | 4.092 | 22,522,016 | +0.05(+1.23%) |
Sep 03, 2021 | 4.106 | 4.121 | 4.007 | 4.042 | 38,909,148 | -0.06(-1.39%) |
Sep 02, 2021 | 4.171 | 4.213 | 4.064 | 4.099 | 53,476,740 | -0.14(-3.20%) |
Sep 01, 2021 | 4.285 | 4.342 | 4.228 | 4.235 | 37,697,836 | +0.01(+0.22%) |
Aug 31, 2021 | 4.219 | 4.318 | 4.190 | 4.226 | 54,306,132 | +0.06(+1.54%) |
Aug 30, 2021 | 4.169 | 4.204 | 4.126 | 4.162 | 27,036,842 | -0.04(-1.02%) |
Aug 27, 2021 | 4.083 | 4.211 | 4.062 | 4.204 | 35,603,204 | +0.12(+2.97%) |
Aug 26, 2021 | 4.147 | 4.176 | 4.065 | 4.083 | 39,988,312 | -0.14(-3.21%) |
Aug 25, 2021 | 4.140 | 4.219 | 4.105 | 4.219 | 28,565,202 | +0.06(+1.37%) |
Aug 24, 2021 | 4.019 | 4.183 | 4.012 | 4.162 | 37,224,232 | +0.19(+4.66%) |
Aug 23, 2021 | 3.948 | 3.983 | 3.912 | 3.976 | 34,241,272 | +0.05(+1.27%) |
Aug 20, 2021 | 3.819 | 3.926 | 3.805 | 3.926 | 44,313,364 | +0.02(+0.55%) |
Aug 19, 2021 | 3.991 | 4.012 | 3.866 | 3.905 | 65,736,768 | -0.08(-1.97%) |
Aug 18, 2021 | 4.033 | 4.129 | 3.983 | 3.983 | 55,529,388 | -0.08(-1.93%) |
Aug 17, 2021 | 4.012 | 4.115 | 3.976 | 4.062 | 54,475,964 | +0.01(+0.18%) |
Aug 16, 2021 | 4.169 | 4.179 | 4.048 | 4.055 | 42,269,064 | -0.09(-2.24%) |
Aug 13, 2021 | 4.119 | 4.155 | 4.041 | 4.147 | 43,760,140 | +0.04(+1.04%) |
Aug 12, 2021 | 4.169 | 4.204 | 4.098 | 4.105 | 39,261,240 | -0.11(-2.69%) |
Aug 11, 2021 | 4.133 | 4.233 | 4.091 | 4.218 | 36,442,752 | +0.05(+1.19%) |
Aug 10, 2021 | 4.133 | 4.226 | 4.119 | 4.169 | 43,724,328 | -0.01(-0.34%) |
Aug 09, 2021 | 4.190 | 4.247 | 4.147 | 4.183 | 41,257,000 | +0.04(+0.86%) |
Aug 06, 2021 | 4.084 | 4.190 | 4.048 | 4.147 | 51,736,596 | +0.07(+1.74%) |
Aug 05, 2021 | 4.147 | 4.218 | 4.013 | 4.076 | 84,473,512 | +0.01(+0.35%) |
Aug 04, 2021 | 4.133 | 4.179 | 4.013 | 4.062 | 57,447,060 | -0.13(-3.05%) |
Aug 03, 2021 | 4.147 | 4.226 | 4.034 | 4.190 | 59,770,548 | +0.01(+0.34%) |