Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.210 | 4.263 | 4.169 | 4.254 | 28,251,186 | -0.03(-0.75%) |
Feb 25, 2022 | 4.233 | 4.321 | 4.259 | 4.286 | 53,038,108 | +0.00(+0.00%) |
Feb 24, 2022 | 4.189 | 4.303 | 4.110 | 4.286 | 73,361,704 | -0.13(-2.99%) |
Feb 23, 2022 | 4.523 | 4.532 | 4.418 | 4.418 | 35,761,084 | -0.02(-0.40%) |
Feb 22, 2022 | 4.444 | 4.462 | 4.383 | 4.435 | 42,777,292 | -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 | 76,045,216 | -0.09(-1.96%) |
Feb 16, 2022 | 4.512 | 4.547 | 4.460 | 4.495 | 47,581,584 | -0.03(-0.58%) |
Feb 15, 2022 | 4.495 | 4.530 | 4.460 | 4.521 | 46,698,308 | +0.07(+1.58%) |
Feb 14, 2022 | 4.407 | 4.477 | 4.389 | 4.451 | 54,279,292 | +0.05(+1.20%) |
Feb 11, 2022 | 4.389 | 4.547 | 4.354 | 4.398 | 155,352,240 | +0.26(+6.38%) |
Feb 10, 2022 | 4.134 | 4.248 | 4.125 | 4.134 | 56,780,072 | +0.06(+1.51%) |
Feb 09, 2022 | 4.116 | 4.143 | 4.064 | 4.072 | 56,827,504 | -0.16(-3.74%) |
Feb 08, 2022 | 4.196 | 4.257 | 4.125 | 4.231 | 49,926,144 | +0.04(+1.05%) |
Feb 07, 2022 | 4.169 | 4.204 | 4.152 | 4.187 | 36,677,144 | +0.01(+0.21%) |
Feb 04, 2022 | 4.160 | 4.204 | 4.134 | 4.178 | 40,045,660 | +0.01(+0.21%) |
Feb 03, 2022 | 4.099 | 4.196 | 4.169 | 57,735,132 | +0.02(+0.42%) | |
Feb 02, 2022 | 4.134 | 4.169 | 4.090 | 4.152 | 44,516,628 | -0.06(-1.46%) |
Feb 01, 2022 | 4.178 | 4.240 | 4.178 | 4.213 | 43,478,684 | +0.06(+1.56%) |
Jan 31, 2022 | 4.017 | 4.175 | 4.149 | 58,156,328 | +0.14(+3.51%) | |
Jan 28, 2022 | 3.964 | 4.004 | 3.920 | 4.008 | 56,973,432 | +0.09(+2.24%) |
Jan 27, 2022 | 3.982 | 4.017 | 3.867 | 3.920 | 63,804,800 | +0.01(+0.22%) |
Jan 26, 2022 | 3.841 | 3.938 | 3.806 | 3.911 | 86,627,480 | +0.05(+1.37%) |
Jan 25, 2022 | 3.700 | 3.867 | 3.674 | 3.859 | 52,534,428 | +0.17(+4.52%) |
Jan 24, 2022 | 3.674 | 3.700 | 3.595 | 3.692 | 74,960,896 | -0.02(-0.47%) |
Jan 21, 2022 | 3.779 | 3.779 | 3.692 | 3.709 | 47,695,736 | +0.00(+0.00%) |
Jan 20, 2022 | 3.753 | 3.788 | 3.709 | 3.709 | 37,573,284 | -0.03(-0.71%) |
Jan 19, 2022 | 3.771 | 3.788 | 3.700 | 3.736 | 47,055,016 | +0.04(+1.19%) |
Jan 18, 2022 | 3.727 | 3.779 | 3.665 | 3.692 | 64,904,884 | -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 | 58,610,348 | +0.07(+1.93%) |
Jan 12, 2022 | 3.621 | 3.665 | 3.595 | 3.648 | 49,115,644 | +0.03(+0.73%) |
Jan 11, 2022 | 3.507 | 3.630 | 3.507 | 3.621 | 45,854,584 | +0.11(+3.26%) |
Jan 10, 2022 | 3.489 | 3.516 | 3.437 | 3.507 | 48,311,536 | +0.01(+0.25%) |
Jan 07, 2022 | 3.375 | 3.498 | 3.375 | 3.498 | 41,577,528 | +0.11(+3.38%) |
Jan 06, 2022 | 3.340 | 3.410 | 3.326 | 3.384 | 32,229,226 | +0.10(+2.94%) |
Jan 05, 2022 | 3.375 | 3.415 | 3.270 | 3.287 | 42,460,912 | -0.07(-2.09%) |
Jan 04, 2022 | 3.349 | 3.428 | 3.322 | 3.358 | 48,276,780 | +0.04(+1.06%) |
Jan 03, 2022 | 3.287 | 3.349 | 3.265 | 3.322 | 38,336,400 | +0.03(+0.89%) |
Dec 31, 2021 | 3.302 | 3.319 | 3.276 | 3.293 | 14,845,661 | +0.01(+0.27%) |
Dec 30, 2021 | 3.267 | 3.308 | 3.258 | 3.284 | 30,452,752 | +0.02(+0.54%) |
Dec 29, 2021 | 3.293 | 3.319 | 3.249 | 3.267 | 22,974,202 | -0.04(-1.33%) |
Dec 28, 2021 | 3.293 | 3.346 | 3.293 | 3.311 | 29,720,892 | -0.02(-0.53%) |
Dec 27, 2021 | 3.284 | 3.337 | 3.258 | 3.328 | 18,455,558 | +0.04(+1.34%) |
Dec 23, 2021 | 3.240 | 3.293 | 3.232 | 3.284 | 26,597,544 | +0.02(+0.54%) |
Dec 22, 2021 | 3.161 | 3.267 | 3.161 | 3.267 | 36,314,712 | +0.09(+2.76%) |
Dec 21, 2021 | 3.188 | 3.223 | 3.170 | 3.179 | 37,740,696 | +0.01(+0.28%) |
Dec 20, 2021 | 3.223 | 3.223 | 3.161 | 3.170 | 43,269,956 | -0.08(-2.43%) |
Dec 17, 2021 | 3.311 | 3.319 | 3.240 | 3.249 | 69,431,960 | -0.11(-3.39%) |
Dec 16, 2021 | 3.302 | 3.381 | 3.280 | 3.363 | 77,506,704 | +0.07(+2.13%) |
Dec 15, 2021 | 3.293 | 3.328 | 3.240 | 3.293 | 84,294,648 | +0.00(+0.00%) |
Dec 14, 2021 | 3.346 | 3.405 | 3.293 | 3.293 | 75,188,472 | +0.01(+0.27%) |
Dec 13, 2021 | 3.434 | 3.442 | 3.276 | 3.284 | 41,219,952 | -0.12(-3.61%) |
Dec 10, 2021 | 3.416 | 3.442 | 3.381 | 3.407 | 29,701,134 | +0.00(+0.00%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.407 | 3.407 | 37,762,520 | -0.13(-3.72%) |
Dec 08, 2021 | 3.548 | 3.601 | 3.513 | 3.539 | 106,132,368 | -0.01(-0.25%) |
Dec 07, 2021 | 3.548 | 3.574 | 3.504 | 3.548 | 48,982,588 | +0.00(+0.00%) |
Dec 06, 2021 | 3.530 | 3.636 | 3.513 | 3.548 | 59,550,120 | +0.05(+1.51%) |
Dec 03, 2021 | 3.627 | 3.627 | 3.478 | 3.495 | 64,780,300 | -0.07(-1.97%) |
Dec 02, 2021 | 3.486 | 3.565 | 3.469 | 3.565 | 76,814,544 | +0.19(+5.73%) |
Dec 01, 2021 | 3.521 | 3.530 | 3.372 | 3.372 | 47,583,116 | -0.07(-1.96%) |
Nov 30, 2021 | 3.501 | 3.519 | 3.387 | 3.440 | 70,034,704 | -0.08(-2.24%) |
Nov 29, 2021 | 3.563 | 3.571 | 3.484 | 3.519 | 47,473,784 | -0.02(-0.50%) |
Nov 26, 2021 | 3.527 | 3.545 | 3.492 | 3.536 | 27,023,450 | -0.04(-0.98%) |
Nov 24, 2021 | 3.484 | 3.589 | 3.448 | 3.571 | 64,715,464 | +0.13(+3.83%) |
Nov 23, 2021 | 3.413 | 3.484 | 3.361 | 3.440 | 74,492,936 | +0.02(+0.51%) |
Nov 22, 2021 | 3.457 | 3.510 | 3.396 | 3.422 | 37,641,152 | +0.02(+0.58%) |
Nov 19, 2021 | 3.446 | 3.480 | 3.377 | 3.403 | 40,599,512 | -0.04(-1.26%) |
Nov 18, 2021 | 3.506 | 3.463 | 3.437 | 3.446 | 54,184,564 | -0.10(-2.93%) |
Nov 17, 2021 | 3.550 | 3.590 | 3.524 | 3.550 | 43,896,664 | +0.01(+0.24%) |
Nov 16, 2021 | 3.584 | 3.593 | 3.515 | 3.541 | 33,232,438 | -0.09(-2.39%) |
Nov 15, 2021 | 3.636 | 3.654 | 3.610 | 3.628 | 15,567,179 | +0.00(+0.00%) |
Nov 12, 2021 | 3.662 | 3.662 | 3.593 | 3.628 | 38,524,156 | -0.03(-0.95%) |
Nov 11, 2021 | 3.636 | 3.701 | 3.610 | 3.662 | 38,086,920 | +0.03(+0.95%) |
Nov 10, 2021 | 3.558 | 3.628 | 65,972,212 | +0.12(+3.46%) | ||
Nov 09, 2021 | 3.584 | 3.589 | 3.489 | 3.506 | 38,492,996 | +0.00(+0.00%) |
Nov 08, 2021 | 3.524 | 3.584 | 3.498 | 3.506 | 26,007,900 | -0.04(-1.22%) |
Nov 05, 2021 | 3.576 | 3.610 | 3.489 | 3.550 | 81,029,616 | +0.03(+0.99%) |
Nov 04, 2021 | 3.723 | 3.723 | 3.498 | 3.515 | 65,103,180 | -0.21(-5.58%) |
Nov 03, 2021 | 3.636 | 3.809 | 3.619 | 3.723 | 69,409,776 | +0.11(+3.12%) |
Nov 02, 2021 | 3.619 | 3.645 | 3.576 | 3.610 | 20,967,660 | -0.05(-1.42%) |
Nov 01, 2021 | 3.576 | 3.680 | 3.636 | 3.662 | 35,174,692 | +0.14(+4.00%) |
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,468,712 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.643 | 49,214,208 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,195,272 | +0.02(+0.48%) |
Oct 26, 2021 | 3.625 | 3.643 | 37,248,848 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.669 | 3.738 | 3.643 | 3.712 | 47,763,932 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,208,816 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.829 | 3.643 | 3.720 | 68,049,128 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,464,068 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,470,100 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,898,092 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,161,216 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,114 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,112 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,338 | -0.02(-0.46%) |
Oct 11, 2021 | 3.842 | 3.868 | 3.746 | 3.755 | 26,451,788 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.842 | 29,158,780 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,448,948 | -0.11(-2.85%) |
Oct 06, 2021 | 3.868 | 3.953 | 3.772 | 3.945 | 49,245,744 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,966,772 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,209,380 | -0.08(-2.04%) |
Oct 01, 2021 | 3.816 | 3.944 | 3.802 | 3.930 | 41,454,460 | +0.17(+4.61%) |
Sep 30, 2021 | 3.793 | 3.821 | 3.718 | 3.757 | 37,461,528 | -0.01(-0.38%) |
Sep 29, 2021 | 3.750 | 3.786 | 3.693 | 3.771 | 43,742,064 | +0.09(+2.32%) |
Sep 28, 2021 | 3.864 | 3.893 | 3.686 | 3.686 | 56,082,320 | -0.16(-4.26%) |
Sep 27, 2021 | 3.743 | 3.857 | 3.714 | 3.850 | 53,359,432 | +0.09(+2.27%) |
Sep 24, 2021 | 3.761 | 3.803 | 3.743 | 3.764 | 33,715,816 | -0.08(-2.04%) |
Sep 23, 2021 | 3.743 | 3.871 | 3.739 | 3.843 | 41,182,240 | +0.15(+4.05%) |
Sep 22, 2021 | 3.700 | 3.757 | 3.672 | 3.693 | 42,105,108 | +0.06(+1.57%) |
Sep 21, 2021 | 3.622 | 3.686 | 3.602 | 3.636 | 44,586,840 | +0.04(+0.99%) |
Sep 20, 2021 | 3.672 | 3.679 | 3.550 | 3.600 | 59,180,112 | -0.14(-3.63%) |
Sep 17, 2021 | 3.779 | 3.786 | 3.721 | 3.736 | 38,735,484 | -0.09(-2.42%) |
Sep 16, 2021 | 3.836 | 3.853 | 3.771 | 3.828 | 30,864,032 | -0.04(-0.92%) |
Sep 15, 2021 | 3.878 | 3.910 | 3.843 | 3.864 | 36,142,412 | -0.05(-1.27%) |
Sep 14, 2021 | 3.957 | 3.978 | 3.885 | 3.914 | 41,272,052 | -0.04(-0.90%) |
Sep 13, 2021 | 3.950 | 3.999 | 3.907 | 3.950 | 51,007,260 | +0.09(+2.40%) |
Sep 10, 2021 | 3.942 | 3.967 | 3.843 | 3.857 | 48,484,096 | -0.02(-0.55%) |
Sep 09, 2021 | 3.828 | 3.978 | 3.779 | 3.878 | 99,194,968 | +0.06(+1.68%) |
Sep 08, 2021 | 4.007 | 4.042 | 3.807 | 3.814 | 60,985,580 | -0.28(-6.79%) |
Sep 07, 2021 | 4.042 | 4.156 | 4.028 | 4.092 | 22,521,860 | +0.05(+1.23%) |
Sep 03, 2021 | 4.106 | 4.121 | 4.007 | 4.042 | 38,908,876 | -0.06(-1.39%) |
Sep 02, 2021 | 4.171 | 4.213 | 4.064 | 4.099 | 53,476,368 | -0.14(-3.20%) |
Sep 01, 2021 | 4.285 | 4.342 | 4.228 | 4.235 | 37,697,572 | +0.01(+0.22%) |
Aug 31, 2021 | 4.219 | 4.318 | 4.190 | 4.226 | 54,305,752 | +0.06(+1.54%) |
Aug 30, 2021 | 4.169 | 4.204 | 4.126 | 4.162 | 27,036,652 | -0.04(-1.02%) |
Aug 27, 2021 | 4.083 | 4.211 | 4.062 | 4.204 | 35,602,952 | +0.12(+2.97%) |
Aug 26, 2021 | 4.147 | 4.176 | 4.065 | 4.083 | 39,988,028 | -0.14(-3.21%) |
Aug 25, 2021 | 4.140 | 4.219 | 4.105 | 4.219 | 28,565,002 | +0.06(+1.37%) |
Aug 24, 2021 | 4.019 | 4.183 | 4.012 | 4.162 | 37,223,972 | +0.19(+4.66%) |
Aug 23, 2021 | 3.948 | 3.983 | 3.912 | 3.976 | 34,241,032 | +0.05(+1.27%) |
Aug 20, 2021 | 3.820 | 3.926 | 3.805 | 3.926 | 44,313,052 | +0.02(+0.55%) |
Aug 19, 2021 | 3.991 | 4.012 | 3.866 | 3.905 | 65,736,304 | -0.08(-1.97%) |
Aug 18, 2021 | 4.033 | 4.129 | 3.983 | 3.983 | 55,528,996 | -0.08(-1.93%) |
Aug 17, 2021 | 4.012 | 4.115 | 3.976 | 4.062 | 54,475,580 | +0.01(+0.18%) |
Aug 16, 2021 | 4.169 | 4.179 | 4.048 | 4.055 | 42,268,764 | -0.09(-2.24%) |
Aug 13, 2021 | 4.119 | 4.155 | 4.041 | 4.147 | 43,759,840 | +0.04(+1.04%) |
Aug 12, 2021 | 4.169 | 4.204 | 4.098 | 4.105 | 39,260,968 | -0.11(-2.69%) |
Aug 11, 2021 | 4.133 | 4.233 | 4.091 | 4.218 | 36,442,504 | +0.05(+1.19%) |
Aug 10, 2021 | 4.133 | 4.226 | 4.119 | 4.169 | 43,724,028 | -0.01(-0.34%) |
Aug 09, 2021 | 4.190 | 4.247 | 4.147 | 4.183 | 41,256,716 | +0.04(+0.86%) |
Aug 06, 2021 | 4.084 | 4.190 | 4.048 | 4.147 | 51,736,240 | +0.07(+1.74%) |
Aug 05, 2021 | 4.147 | 4.218 | 4.013 | 4.076 | 84,472,936 | +0.01(+0.35%) |
Aug 04, 2021 | 4.133 | 4.179 | 4.013 | 4.062 | 57,446,664 | -0.13(-3.05%) |
Aug 03, 2021 | 4.147 | 4.226 | 4.034 | 4.190 | 59,770,136 | +0.01(+0.34%) |
Aug 02, 2021 | 4.275 | 4.325 | 4.162 | 4.176 | 72,525,680 | +0.08(+1.96%) |
Jul 30, 2021 | 4.238 | 4.305 | 4.067 | 4.096 | 54,043,888 | -0.18(-4.31%) |
Jul 29, 2021 | 4.273 | 4.309 | 4.209 | 4.280 | 40,140,000 | +0.04(+0.84%) |
Jul 28, 2021 | 4.145 | 4.291 | 4.145 | 4.245 | 71,459,760 | +0.17(+4.18%) |
Jul 27, 2021 | 4.018 | 4.099 | 3.989 | 4.074 | 51,958,784 | +0.04(+0.88%) |
Jul 26, 2021 | 3.954 | 4.053 | 3.947 | 4.039 | 34,589,872 | +0.12(+3.08%) |
Jul 23, 2021 | 3.968 | 4.003 | 3.883 | 3.918 | 34,358,188 | -0.02(-0.54%) |
Jul 22, 2021 | 3.989 | 3.989 | 3.911 | 3.940 | 32,788,814 | -0.06(-1.60%) |
Jul 21, 2021 | 3.940 | 4.011 | 3.922 | 4.003 | 30,415,054 | +0.06(+1.62%) |
Jul 20, 2021 | 3.833 | 3.975 | 3.812 | 3.940 | 59,884,732 | +0.07(+1.83%) |
Jul 19, 2021 | 3.932 | 3.957 | 3.844 | 3.869 | 56,378,300 | -0.13(-3.37%) |
Jul 16, 2021 | 4.096 | 4.117 | 3.996 | 4.003 | 46,708,152 | -0.06(-1.57%) |
Jul 15, 2021 | 4.124 | 4.163 | 4.028 | 4.067 | 56,414,908 | -0.06(-1.55%) |
Jul 14, 2021 | 4.238 | 4.245 | 4.117 | 4.131 | 86,106,904 | +0.08(+1.93%) |
Jul 13, 2021 | 4.003 | 4.089 | 3.968 | 4.053 | 68,745,648 | +0.01(+0.35%) |
Jul 12, 2021 | 3.947 | 4.074 | 3.940 | 4.039 | 54,780,448 | +0.10(+2.52%) |
Jul 09, 2021 | 3.989 | 4.003 | 3.932 | 3.940 | 36,009,160 | -0.01(-0.18%) |
Jul 08, 2021 | 3.904 | 3.982 | 3.854 | 3.947 | 66,884,144 | -0.03(-0.71%) |
Jul 07, 2021 | 3.961 | 4.039 | 3.897 | 3.975 | 61,548,152 | +0.02(+0.54%) |
Jul 06, 2021 | 4.074 | 4.085 | 3.947 | 3.954 | 48,091,296 | -0.25(-5.91%) |
Jul 02, 2021 | 4.216 | 4.216 | 4.117 | 4.202 | 42,667,444 | +0.05(+1.20%) |
Jul 01, 2021 | 4.259 | 4.259 | 4.103 | 4.152 | 42,963,508 | -0.11(-2.62%) |
Jun 30, 2021 | 4.214 | 4.282 | 4.189 | 4.264 | 40,489,972 | -0.04(-0.99%) |
Jun 29, 2021 | 4.335 | 4.342 | 4.243 | 4.307 | 41,062,872 | -0.06(-1.46%) |
Jun 28, 2021 | 4.385 | 4.402 | 4.278 | 4.370 | 50,911,184 | -0.04(-0.81%) |
Jun 25, 2021 | 4.555 | 4.576 | 4.349 | 4.406 | 72,055,528 | -0.18(-4.02%) |
Jun 24, 2021 | 4.555 | 4.612 | 4.505 | 4.590 | 53,073,184 | +0.09(+1.89%) |
Jun 23, 2021 | 4.576 | 4.658 | 4.498 | 4.505 | 49,237,000 | -0.05(-1.09%) |
Jun 22, 2021 | 4.519 | 4.581 | 4.470 | 4.555 | 55,338,956 | +0.00(+0.00%) |
Jun 21, 2021 | 4.569 | 4.583 | 4.491 | 4.555 | 36,154,180 | +0.05(+1.10%) |
Jun 18, 2021 | 4.633 | 4.644 | 4.459 | 4.505 | 52,971,488 | -0.12(-2.61%) |
Jun 17, 2021 | 4.768 | 4.796 | 4.612 | 4.626 | 73,326,560 | -0.01(-0.31%) |
Jun 16, 2021 | 4.555 | 4.750 | 4.548 | 4.640 | 105,410,864 | +0.06(+1.40%) |
Jun 15, 2021 | 4.555 | 4.576 | 4.473 | 4.576 | 41,278,168 | +0.06(+1.26%) |
Jun 14, 2021 | 4.562 | 4.608 | 4.495 | 4.519 | 47,786,452 | +0.00(+0.00%) |
Jun 11, 2021 | 4.590 | 4.590 | 4.456 | 4.519 | 54,801,244 | -0.09(-1.85%) |
Jun 10, 2021 | 4.697 | 4.725 | 4.569 | 4.605 | 73,293,136 | -0.03(-0.61%) |
Jun 09, 2021 | 4.612 | 4.768 | 4.576 | 4.633 | 87,818,272 | +0.00(+0.00%) |
Jun 08, 2021 | 4.548 | 4.659 | 4.498 | 4.633 | 109,860,240 | +0.02(+0.46%) |
Jun 07, 2021 | 4.491 | 4.654 | 4.428 | 4.612 | 109,726,704 | +0.11(+2.52%) |
Jun 04, 2021 | 4.385 | 4.534 | 4.378 | 4.498 | 60,514,652 | +0.15(+3.43%) |
Jun 03, 2021 | 4.349 | 4.434 | 4.321 | 4.349 | 40,695,820 | -0.01(-0.16%) |
Jun 02, 2021 | 4.186 | 4.420 | 4.179 | 4.356 | 72,990,808 | +0.19(+4.60%) |
Jun 01, 2021 | 4.122 | 4.179 | 4.101 | 4.165 | 50,063,028 | +0.12(+3.04%) |
May 28, 2021 | 3.928 | 4.049 | 3.921 | 4.042 | 41,201,824 | +0.10(+2.52%) |
May 27, 2021 | 3.921 | 3.957 | 3.850 | 3.943 | 38,829,416 | +0.03(+0.72%) |
May 26, 2021 | 3.843 | 3.921 | 3.833 | 3.914 | 25,401,874 | +0.11(+2.79%) |
May 25, 2021 | 3.879 | 3.886 | 3.801 | 3.808 | 29,869,294 | -0.06(-1.66%) |
May 24, 2021 | 3.872 | 3.893 | 3.851 | 3.872 | 25,305,146 | +0.01(+0.18%) |
May 21, 2021 | 3.886 | 3.893 | 3.811 | 3.865 | 64,656,896 | -0.04(-1.09%) |
May 20, 2021 | 3.886 | 3.950 | 3.865 | 3.908 | 63,243,188 | +0.06(+1.47%) |
May 19, 2021 | 3.801 | 3.901 | 3.787 | 3.851 | 50,614,536 | -0.01(-0.37%) |
May 18, 2021 | 3.879 | 3.918 | 3.851 | 3.865 | 30,129,350 | +0.00(+0.00%) |
May 17, 2021 | 3.787 | 3.883 | 3.766 | 3.865 | 49,124,936 | -0.01(-0.18%) |
May 14, 2021 | 3.858 | 3.893 | 3.775 | 3.872 | 58,250,468 | +0.12(+3.21%) |
May 13, 2021 | 3.660 | 3.794 | 3.653 | 3.752 | 57,946,428 | +0.11(+3.11%) |
May 12, 2021 | 3.702 | 3.731 | 3.632 | 3.639 | 33,428,932 | -0.13(-3.38%) |
May 11, 2021 | 3.709 | 3.787 | 3.702 | 3.766 | 36,670,228 | -0.01(-0.19%) |
May 10, 2021 | 3.724 | 3.794 | 3.717 | 3.773 | 43,177,328 | +0.05(+1.33%) |
May 07, 2021 | 3.660 | 3.731 | 3.646 | 3.724 | 29,252,590 | +0.09(+2.53%) |
May 06, 2021 | 3.610 | 3.653 | 3.596 | 3.632 | 58,437,692 | +0.04(+0.98%) |
May 05, 2021 | 3.582 | 3.617 | 3.469 | 3.596 | 47,648,424 | +0.13(+3.67%) |
May 04, 2021 | 3.532 | 3.543 | 3.426 | 3.469 | 67,774,120 | -0.12(-3.35%) |
May 03, 2021 | 3.603 | 3.674 | 3.582 | 3.589 | 77,588,504 | +0.05(+1.46%) |
Apr 30, 2021 | 3.566 | 3.594 | 3.523 | 3.537 | 47,796,472 | -0.04(-1.19%) |
Apr 29, 2021 | 3.665 | 3.686 | 3.559 | 3.580 | 50,408,044 | -0.11(-2.88%) |
Apr 28, 2021 | 3.559 | 3.714 | 3.545 | 3.686 | 60,255,060 | +0.21(+5.91%) |
Apr 27, 2021 | 3.537 | 3.579 | 3.473 | 3.480 | 41,380,196 | -0.06(-1.60%) |
Apr 26, 2021 | 3.544 | 3.572 | 3.516 | 3.537 | 41,834,572 | +0.04(+1.01%) |
Apr 23, 2021 | 3.544 | 3.583 | 3.487 | 3.502 | 37,477,796 | -0.02(-0.60%) |
Apr 22, 2021 | 3.516 | 3.542 | 3.470 | 3.523 | 49,820,064 | +0.09(+2.68%) |
Apr 21, 2021 | 3.438 | 3.452 | 3.403 | 3.431 | 15,593,102 | -0.03(-0.82%) |
Apr 20, 2021 | 3.516 | 3.516 | 3.445 | 3.459 | 50,603,256 | -0.04(-1.21%) |
Apr 19, 2021 | 3.466 | 3.530 | 3.452 | 3.502 | 44,926,860 | +0.00(+0.00%) |
Apr 16, 2021 | 3.431 | 3.530 | 3.410 | 3.502 | 44,400,652 | +0.06(+1.64%) |
Apr 15, 2021 | 3.487 | 3.509 | 3.417 | 3.445 | 45,868,104 | +0.01(+0.21%) |
Apr 14, 2021 | 3.325 | 3.480 | 3.325 | 3.438 | 51,187,128 | +0.07(+2.10%) |
Apr 13, 2021 | 3.297 | 3.403 | 3.290 | 3.367 | 35,264,520 | +0.04(+1.06%) |
Apr 12, 2021 | 3.332 | 3.360 | 3.304 | 3.332 | 28,374,242 | +0.01(+0.21%) |
Apr 09, 2021 | 3.318 | 3.360 | 3.297 | 3.325 | 33,926,700 | -0.02(-0.63%) |
Apr 08, 2021 | 3.367 | 3.417 | 3.346 | 3.346 | 51,053,424 | -0.03(-0.84%) |
Apr 07, 2021 | 3.424 | 3.452 | 3.339 | 3.374 | 50,164,784 | -0.03(-0.83%) |
Apr 06, 2021 | 3.417 | 3.452 | 3.382 | 3.403 | 40,986,152 | -0.01(-0.21%) |
Apr 05, 2021 | 3.396 | 3.445 | 3.360 | 3.410 | 49,022,256 | +0.04(+1.26%) |
Apr 01, 2021 | 3.459 | 3.478 | 3.339 | 3.367 | 54,860,864 | -0.13(-3.78%) |
Mar 31, 2021 | 3.464 | 3.528 | 3.429 | 3.500 | 59,975,416 | +0.03(+0.81%) |
Mar 30, 2021 | 3.415 | 3.500 | 3.401 | 3.471 | 40,495,248 | +0.07(+2.07%) |
Mar 29, 2021 | 3.394 | 3.436 | 3.344 | 3.401 | 48,590,772 | -0.04(-1.03%) |
Mar 26, 2021 | 3.429 | 3.464 | 3.373 | 3.436 | 40,445,608 | +0.02(+0.61%) |
Mar 25, 2021 | 3.352 | 3.422 | 3.338 | 3.415 | 68,229,536 | +0.02(+0.62%) |
Mar 24, 2021 | 3.493 | 3.526 | 3.380 | 3.394 | 75,716,752 | -0.11(-3.21%) |
Mar 23, 2021 | 3.556 | 3.648 | 3.507 | 3.507 | 73,748,432 | -0.08(-2.16%) |
Mar 22, 2021 | 3.507 | 3.605 | 3.471 | 3.584 | 62,368,784 | +0.01(+0.39%) |
Mar 19, 2021 | 3.563 | 3.631 | 3.507 | 3.570 | 64,017,180 | +0.04(+1.20%) |
Mar 18, 2021 | 3.577 | 3.626 | 3.514 | 3.528 | 64,857,188 | +0.04(+1.01%) |
Mar 17, 2021 | 3.345 | 3.521 | 3.331 | 3.493 | 69,055,568 | +0.14(+4.20%) |
Mar 16, 2021 | 3.429 | 3.436 | 3.338 | 3.352 | 43,121,756 | -0.06(-1.86%) |
Mar 15, 2021 | 3.401 | 3.450 | 3.366 | 3.415 | 55,661,548 | -0.01(-0.21%) |
Mar 12, 2021 | 3.436 | 3.471 | 3.408 | 3.422 | 51,549,636 | -0.04(-1.22%) |
Mar 11, 2021 | 3.457 | 3.479 | 3.373 | 3.464 | 74,030,624 | +0.10(+2.93%) |
Mar 10, 2021 | 3.352 | 3.408 | 3.267 | 3.366 | 108,469,272 | +0.06(+1.70%) |
Mar 09, 2021 | 3.246 | 3.345 | 3.190 | 3.310 | 83,780,928 | +0.07(+2.17%) |
Mar 08, 2021 | 3.394 | 3.436 | 3.218 | 3.239 | 104,892,728 | -0.17(-4.96%) |
Mar 05, 2021 | 3.429 | 3.429 | 3.313 | 3.408 | 94,633,392 | +0.12(+3.64%) |
Mar 04, 2021 | 3.380 | 3.422 | 3.260 | 3.288 | 112,600,592 | +0.09(+2.86%) |
Mar 03, 2021 | 3.126 | 3.267 | 3.035 | 3.197 | 137,355,472 | -0.01(-0.22%) |
Mar 02, 2021 | 3.091 | 3.281 | 3.049 | 3.204 | 104,511,688 | +0.08(+2.71%) |