Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.410 | 3.440 | 3.290 | 3.330 | 15,525,755 | -0.15(-4.31%) |
Jun 29, 2022 | 3.710 | 3.725 | 3.480 | 3.480 | 11,170,074 | -0.18(-4.92%) |
Jun 28, 2022 | 3.760 | 3.810 | 3.610 | 3.660 | 19,871,984 | +0.02(+0.55%) |
Jun 27, 2022 | 3.570 | 3.660 | 3.480 | 3.640 | 13,334,958 | +0.15(+4.30%) |
Jun 24, 2022 | 3.330 | 3.510 | 3.290 | 3.490 | 19,542,208 | +0.21(+6.40%) |
Jun 23, 2022 | 3.510 | 3.530 | 3.180 | 3.280 | 23,381,356 | -0.19(-5.48%) |
Jun 22, 2022 | 3.490 | 3.590 | 3.380 | 3.470 | 19,773,316 | -0.24(-6.47%) |
Jun 21, 2022 | 3.700 | 3.830 | 3.650 | 3.710 | 19,604,346 | +0.19(+5.40%) |
Jun 17, 2022 | 3.650 | 3.760 | 3.460 | 3.520 | 40,230,280 | -0.10(-2.76%) |
Jun 16, 2022 | 3.770 | 3.855 | 3.560 | 3.620 | 32,671,856 | -0.28(-7.18%) |
Jun 15, 2022 | 3.780 | 4.020 | 3.780 | 3.900 | 20,834,632 | +0.03(+0.78%) |
Jun 14, 2022 | 4.160 | 4.210 | 3.790 | 3.870 | 16,797,794 | -0.19(-4.68%) |
Jun 13, 2022 | 4.210 | 4.250 | 3.930 | 4.060 | 25,641,164 | -0.34(-7.73%) |
Jun 10, 2022 | 4.530 | 4.635 | 4.218 | 4.400 | 25,386,892 | -0.19(-4.14%) |
Jun 09, 2022 | 4.720 | 4.770 | 4.570 | 4.590 | 14,111,813 | -0.22(-4.57%) |
Jun 08, 2022 | 4.820 | 5.009 | 4.690 | 4.810 | 33,382,758 | +0.00(+0.00%) |
Jun 07, 2022 | 4.210 | 4.820 | 4.155 | 4.810 | 45,948,684 | +0.58(+13.71%) |
Jun 06, 2022 | 4.250 | 4.315 | 4.145 | 4.230 | 10,114,882 | +0.02(+0.48%) |
Jun 03, 2022 | 4.120 | 4.218 | 4.000 | 4.210 | 12,356,017 | +0.08(+1.94%) |
Jun 02, 2022 | 4.060 | 4.250 | 4.050 | 4.130 | 14,792,897 | +0.00(+0.00%) |
Jun 01, 2022 | 4.230 | 4.300 | 4.045 | 4.130 | 13,701,535 | +0.01(+0.24%) |
May 31, 2022 | 4.300 | 4.440 | 4.060 | 4.120 | 20,834,584 | -0.06(-1.44%) |
May 27, 2022 | 4.200 | 4.225 | 4.130 | 4.180 | 10,758,257 | -0.02(-0.48%) |
May 26, 2022 | 4.170 | 4.320 | 4.110 | 4.200 | 18,931,948 | +0.06(+1.45%) |
May 25, 2022 | 4.050 | 4.190 | 4.050 | 4.140 | 13,626,132 | +0.05(+1.22%) |
May 24, 2022 | 4.010 | 4.130 | 3.940 | 4.090 | 16,104,207 | -0.01(-0.24%) |
May 23, 2022 | 3.980 | 4.160 | 3.890 | 4.100 | 17,224,336 | +0.20(+5.13%) |
May 20, 2022 | 4.050 | 4.090 | 3.780 | 3.900 | 13,539,835 | -0.09(-2.26%) |
May 19, 2022 | 3.870 | 4.100 | 3.850 | 3.990 | 19,419,140 | +0.02(+0.50%) |
May 18, 2022 | 4.200 | 4.245 | 3.890 | 3.970 | 19,253,120 | -0.13(-3.17%) |
May 17, 2022 | 4.080 | 4.220 | 4.060 | 4.100 | 23,296,344 | +0.08(+1.99%) |
May 16, 2022 | 3.800 | 4.080 | 3.800 | 4.020 | 22,648,176 | +0.26(+6.91%) |
May 13, 2022 | 3.570 | 3.850 | 3.530 | 3.760 | 20,181,508 | +0.34(+9.94%) |
May 12, 2022 | 3.500 | 3.550 | 3.330 | 3.420 | 20,473,052 | -0.11(-3.12%) |
May 11, 2022 | 3.560 | 3.760 | 3.500 | 3.530 | 15,154,153 | +0.04(+1.15%) |
May 10, 2022 | 3.600 | 3.689 | 3.430 | 3.490 | 19,089,592 | -0.03(-0.85%) |
May 09, 2022 | 4.010 | 4.015 | 3.500 | 3.520 | 30,030,626 | -0.60(-14.56%) |
May 06, 2022 | 4.290 | 4.300 | 4.040 | 4.120 | 15,369,936 | -0.09(-2.14%) |
May 05, 2022 | 4.300 | 4.320 | 4.000 | 4.210 | 17,209,456 | -0.10(-2.32%) |
May 04, 2022 | 4.100 | 4.320 | 4.040 | 4.310 | 19,758,924 | +0.32(+8.02%) |
May 03, 2022 | 3.720 | 4.140 | 3.710 | 3.990 | 22,021,768 | +0.27(+7.26%) |
May 02, 2022 | 3.730 | 3.830 | 3.640 | 3.720 | 14,893,337 | -0.04(-1.06%) |
Apr 29, 2022 | 4.010 | 4.050 | 3.700 | 3.760 | 16,704,843 | -0.24(-6.00%) |
Apr 28, 2022 | 3.900 | 4.050 | 3.740 | 4.000 | 14,397,124 | +0.15(+3.90%) |
Apr 27, 2022 | 3.890 | 3.900 | 3.775 | 3.850 | 12,035,770 | +0.02(+0.52%) |
Apr 26, 2022 | 3.960 | 4.020 | 3.830 | 3.830 | 17,528,922 | -0.03(-0.78%) |
Apr 25, 2022 | 3.860 | 3.900 | 3.620 | 3.860 | 24,285,960 | -0.14(-3.50%) |
Apr 22, 2022 | 4.150 | 4.250 | 3.960 | 4.000 | 14,708,647 | -0.19(-4.53%) |
Apr 21, 2022 | 4.540 | 4.550 | 4.170 | 4.190 | 16,187,119 | -0.29(-6.47%) |
Apr 20, 2022 | 4.620 | 4.630 | 4.390 | 4.480 | 16,063,724 | -0.11(-2.40%) |
Apr 19, 2022 | 4.660 | 4.765 | 4.500 | 4.590 | 12,422,479 | -0.12(-2.55%) |
Apr 18, 2022 | 4.650 | 4.833 | 4.541 | 4.710 | 15,770,849 | +0.13(+2.84%) |
Apr 14, 2022 | 4.470 | 4.640 | 4.450 | 4.580 | 13,717,292 | +0.06(+1.33%) |
Apr 13, 2022 | 4.440 | 4.550 | 4.380 | 4.520 | 11,098,639 | +0.18(+4.15%) |
Apr 12, 2022 | 4.360 | 4.500 | 4.300 | 4.340 | 9,774,576 | +0.12(+2.84%) |
Apr 11, 2022 | 4.360 | 4.380 | 4.180 | 4.220 | 10,211,451 | -0.23(-5.17%) |
Apr 08, 2022 | 4.310 | 4.551 | 4.310 | 4.450 | 10,998,766 | +0.13(+3.01%) |
Apr 07, 2022 | 4.430 | 4.490 | 4.150 | 4.320 | 16,928,832 | -0.07(-1.59%) |
Apr 06, 2022 | 4.600 | 4.660 | 4.340 | 4.390 | 21,761,428 | -0.17(-3.73%) |
Apr 05, 2022 | 4.780 | 4.830 | 4.530 | 4.560 | 15,623,019 | -0.15(-3.18%) |
Apr 04, 2022 | 4.730 | 4.790 | 4.560 | 4.710 | 12,713,226 | +0.07(+1.51%) |
Apr 01, 2022 | 4.510 | 4.750 | 4.470 | 4.640 | 16,672,338 | +0.07(+1.53%) |
Mar 31, 2022 | 4.680 | 4.870 | 4.565 | 4.570 | 16,636,835 | -0.20(-4.19%) |
Mar 30, 2022 | 4.930 | 5.090 | 4.720 | 4.770 | 21,044,228 | -0.04(-0.83%) |
Mar 29, 2022 | 4.490 | 4.820 | 4.400 | 4.810 | 22,219,454 | +0.14(+3.00%) |
Mar 28, 2022 | 4.780 | 4.800 | 4.520 | 4.670 | 26,844,140 | -0.36(-7.16%) |
Mar 25, 2022 | 4.410 | 5.050 | 4.365 | 5.030 | 48,956,756 | +0.60(+13.54%) |
Mar 24, 2022 | 4.520 | 4.590 | 4.400 | 4.430 | 15,485,996 | -0.09(-1.99%) |
Mar 23, 2022 | 4.550 | 4.690 | 4.495 | 4.520 | 18,275,416 | +0.09(+2.03%) |
Mar 22, 2022 | 4.410 | 4.540 | 4.330 | 4.430 | 13,711,452 | -0.02(-0.45%) |
Mar 21, 2022 | 4.420 | 4.630 | 4.351 | 4.450 | 27,128,092 | +0.19(+4.46%) |
Mar 18, 2022 | 4.220 | 4.380 | 4.181 | 4.260 | 25,531,826 | -0.03(-0.70%) |
Mar 17, 2022 | 4.050 | 4.345 | 3.990 | 4.290 | 30,717,136 | +0.41(+10.57%) |
Mar 16, 2022 | 3.980 | 4.110 | 3.810 | 3.880 | 23,482,256 | -0.08(-2.02%) |
Mar 15, 2022 | 3.900 | 4.100 | 3.800 | 3.960 | 29,956,020 | -0.18(-4.35%) |
Mar 14, 2022 | 4.520 | 4.530 | 4.100 | 4.140 | 29,329,302 | -0.59(-12.47%) |
Mar 11, 2022 | 4.880 | 5.020 | 4.710 | 4.730 | 28,099,780 | -0.23(-4.64%) |
Mar 10, 2022 | 4.950 | 4.960 | 45,235,844 | +0.04(+0.81%) | ||
Mar 09, 2022 | 4.710 | 5.149 | 4.620 | 4.920 | 69,381,456 | -0.10(-1.99%) |
Mar 08, 2022 | 5.140 | 5.560 | 4.680 | 5.020 | 115,545,640 | +0.07(+1.41%) |
Mar 07, 2022 | 4.260 | 5.440 | 4.260 | 4.950 | 112,285,000 | +0.71(+16.75%) |
Mar 04, 2022 | 3.730 | 4.250 | 3.730 | 4.240 | 45,314,424 | +0.47(+12.47%) |
Mar 03, 2022 | 3.680 | 3.790 | 3.570 | 3.770 | 20,392,786 | +0.01(+0.27%) |
Mar 02, 2022 | 3.520 | 3.770 | 3.520 | 3.760 | 25,390,192 | +0.14(+3.87%) |
Mar 01, 2022 | 3.590 | 3.720 | 3.490 | 3.620 | 25,794,348 | +0.08(+2.26%) |
Feb 28, 2022 | 3.280 | 3.550 | 3.280 | 3.540 | 18,957,976 | +0.21(+6.31%) |
Feb 25, 2022 | 3.370 | 3.340 | 3.210 | 3.330 | 24,075,228 | -0.03(-0.89%) |
Feb 24, 2022 | 3.500 | 3.520 | 3.205 | 3.360 | 27,607,968 | -0.12(-3.45%) |
Feb 23, 2022 | 3.270 | 3.525 | 3.270 | 3.480 | 23,136,862 | +0.16(+4.82%) |
Feb 22, 2022 | 3.510 | 3.520 | 3.270 | 3.320 | 25,907,860 | -0.03(-0.90%) |
Feb 18, 2022 | 3.350 | 0 | -0.23(-6.42%) | |||
Feb 17, 2022 | 3.720 | 3.750 | 3.550 | 3.580 | 15,785,107 | -0.12(-3.24%) |
Feb 16, 2022 | 3.620 | 3.920 | 3.620 | 3.700 | 20,169,768 | +0.07(+1.93%) |
Feb 15, 2022 | 3.480 | 3.650 | 3.420 | 3.630 | 15,721,587 | +0.01(+0.28%) |
Feb 14, 2022 | 3.760 | 3.760 | 3.590 | 3.620 | 17,017,974 | -0.11(-2.95%) |
Feb 11, 2022 | 3.620 | 3.820 | 3.610 | 3.730 | 21,375,906 | +0.13(+3.61%) |
Feb 10, 2022 | 3.570 | 3.780 | 3.540 | 3.600 | 14,401,902 | +0.02(+0.56%) |
Feb 09, 2022 | 3.500 | 3.640 | 3.450 | 3.580 | 12,386,195 | +0.12(+3.47%) |
Feb 08, 2022 | 3.660 | 3.700 | 3.410 | 3.460 | 22,532,012 | -0.24(-6.49%) |
Feb 07, 2022 | 3.760 | 3.850 | 3.700 | 3.700 | 16,936,508 | -0.08(-2.12%) |
Feb 04, 2022 | 3.480 | 3.810 | 3.450 | 3.780 | 31,788,800 | +0.32(+9.25%) |
Feb 03, 2022 | 3.450 | 3.350 | 3.460 | 13,932,370 | -0.04(-1.14%) | |
Feb 02, 2022 | 3.490 | 3.600 | 3.420 | 3.500 | 20,963,864 | -0.03(-0.85%) |
Feb 01, 2022 | 3.150 | 3.530 | 3.140 | 3.530 | 28,690,872 | +0.38(+12.06%) |
Jan 31, 2022 | 3.260 | 3.270 | 3.120 | 3.150 | 15,010,048 | -0.11(-3.37%) |
Jan 28, 2022 | 3.230 | 3.350 | 3.145 | 3.260 | 14,205,776 | -0.01(-0.31%) |
Jan 27, 2022 | 3.420 | 3.510 | 3.230 | 3.270 | 13,066,776 | -0.08(-2.39%) |
Jan 26, 2022 | 3.500 | 3.560 | 3.260 | 3.350 | 18,190,178 | -0.05(-1.47%) |
Jan 25, 2022 | 3.150 | 3.450 | 3.080 | 3.400 | 14,719,111 | +0.20(+6.25%) |
Jan 24, 2022 | 3.010 | 3.210 | 2.850 | 3.200 | 20,255,116 | +0.08(+2.56%) |
Jan 21, 2022 | 3.300 | 3.300 | 3.100 | 3.120 | 21,443,882 | -0.24(-7.14%) |
Jan 20, 2022 | 3.400 | 3.545 | 3.350 | 3.360 | 13,695,924 | -0.05(-1.47%) |
Jan 19, 2022 | 3.520 | 3.520 | 3.370 | 3.410 | 14,167,091 | -0.08(-2.29%) |
Jan 18, 2022 | 3.600 | 3.619 | 3.450 | 3.490 | 13,699,316 | -0.03(-0.85%) |
Jan 14, 2022 | 3.520 | 0 | +0.12(+3.53%) | |||
Jan 13, 2022 | 3.480 | 3.555 | 3.380 | 3.400 | 10,267,757 | -0.08(-2.30%) |
Jan 12, 2022 | 3.580 | 3.590 | 3.445 | 3.480 | 14,337,237 | -0.07(-1.97%) |
Jan 11, 2022 | 3.370 | 3.580 | 3.315 | 3.550 | 19,493,236 | +0.22(+6.61%) |
Jan 10, 2022 | 3.290 | 3.330 | 3.190 | 3.330 | 11,805,440 | +0.02(+0.60%) |
Jan 07, 2022 | 3.300 | 3.320 | 3.240 | 3.310 | 7,902,306 | +0.05(+1.53%) |
Jan 06, 2022 | 3.310 | 3.370 | 3.175 | 3.260 | 13,219,700 | +0.08(+2.52%) |
Jan 05, 2022 | 3.310 | 3.370 | 3.170 | 3.180 | 13,170,027 | -0.09(-2.75%) |
Jan 04, 2022 | 3.130 | 3.310 | 3.130 | 3.270 | 19,156,444 | +0.15(+4.81%) |
Jan 03, 2022 | 2.890 | 3.140 | 2.860 | 3.120 | 25,234,374 | +0.36(+13.04%) |
Dec 31, 2021 | 2.835 | 2.865 | 2.700 | 2.760 | 14,718,748 | -0.08(-2.82%) |
Dec 30, 2021 | 2.860 | 2.900 | 2.830 | 2.840 | 10,871,168 | -0.02(-0.70%) |
Dec 29, 2021 | 2.990 | 3.000 | 2.850 | 2.860 | 11,467,468 | -0.16(-5.30%) |
Dec 28, 2021 | 3.060 | 3.130 | 3.000 | 3.020 | 7,781,715 | -0.05(-1.63%) |
Dec 27, 2021 | 2.990 | 3.100 | 2.927 | 3.070 | 8,766,112 | +0.02(+0.66%) |
Dec 23, 2021 | 3.080 | 3.160 | 3.040 | 3.050 | 10,332,652 | -0.03(-0.97%) |
Dec 22, 2021 | 3.010 | 3.120 | 2.985 | 3.080 | 9,293,127 | +0.02(+0.65%) |
Dec 21, 2021 | 2.840 | 3.070 | 2.830 | 3.060 | 14,804,248 | +0.29(+10.47%) |
Dec 20, 2021 | 2.770 | 2.820 | 2.700 | 2.770 | 15,707,522 | -0.14(-4.81%) |
Dec 17, 2021 | 2.850 | 2.920 | 2.755 | 2.910 | 23,030,068 | -0.01(-0.34%) |
Dec 16, 2021 | 3.000 | 3.048 | 2.880 | 2.920 | 12,825,320 | -0.01(-0.34%) |
Dec 15, 2021 | 2.890 | 2.960 | 2.735 | 2.930 | 11,092,481 | +0.05(+1.74%) |
Dec 14, 2021 | 2.910 | 3.030 | 2.870 | 2.880 | 8,881,871 | -0.07(-2.37%) |
Dec 13, 2021 | 3.110 | 3.130 | 2.940 | 2.950 | 9,640,784 | -0.19(-6.05%) |
Dec 10, 2021 | 3.110 | 3.175 | 3.020 | 3.140 | 10,505,898 | +0.08(+2.61%) |
Dec 09, 2021 | 3.070 | 3.080 | 3.000 | 3.060 | 9,051,911 | -0.04(-1.29%) |
Dec 08, 2021 | 3.130 | 3.167 | 3.060 | 3.100 | 11,038,406 | +0.05(+1.64%) |
Dec 07, 2021 | 2.990 | 3.140 | 2.990 | 3.050 | 18,705,808 | +0.13(+4.45%) |
Dec 06, 2021 | 2.850 | 2.970 | 2.630 | 2.920 | 16,342,931 | +0.08(+2.82%) |
Dec 03, 2021 | 2.970 | 3.020 | 2.790 | 2.840 | 16,692,679 | -0.08(-2.74%) |
Dec 02, 2021 | 2.870 | 2.980 | 2.810 | 2.920 | 15,185,291 | +0.00(+0.00%) |
Dec 01, 2021 | 3.090 | 3.135 | 2.920 | 2.920 | 15,112,707 | -0.10(-3.31%) |
Nov 30, 2021 | 2.980 | 3.050 | 2.890 | 3.020 | 19,331,500 | -0.03(-0.98%) |
Nov 29, 2021 | 3.130 | 3.210 | 3.010 | 3.050 | 13,844,389 | +0.03(+0.99%) |
Nov 26, 2021 | 2.990 | 3.010 | 2.910 | 3.020 | 18,132,762 | -0.20(-6.21%) |
Nov 24, 2021 | 3.210 | 3.277 | 3.160 | 3.220 | 10,317,573 | -0.05(-1.53%) |
Nov 23, 2021 | 3.130 | 3.270 | 3.090 | 3.270 | 21,268,884 | +0.21(+6.86%) |
Nov 22, 2021 | 2.980 | 3.130 | 2.980 | 3.060 | 19,748,776 | +0.08(+2.68%) |
Nov 19, 2021 | 3.000 | 3.100 | 2.954 | 2.980 | 24,217,904 | -0.15(-4.79%) |
Nov 18, 2021 | 3.190 | 3.125 | 3.085 | 3.130 | 21,229,364 | -0.07(-2.19%) |
Nov 17, 2021 | 3.300 | 3.390 | 3.170 | 3.200 | 16,475,160 | -0.15(-4.48%) |
Nov 16, 2021 | 3.330 | 3.375 | 3.240 | 3.350 | 19,689,952 | +0.04(+1.21%) |
Nov 15, 2021 | 3.410 | 3.420 | 3.260 | 3.310 | 18,734,476 | -0.10(-2.93%) |
Nov 12, 2021 | 3.400 | 3.500 | 3.360 | 3.410 | 12,216,607 | -0.04(-1.16%) |
Nov 11, 2021 | 3.470 | 3.530 | 3.430 | 3.450 | 10,858,036 | -0.12(-3.36%) |
Nov 10, 2021 | 3.630 | 3.570 | 23,703,476 | -0.11(-2.99%) | ||
Nov 09, 2021 | 3.710 | 3.720 | 3.570 | 3.680 | 12,242,560 | -0.04(-1.08%) |
Nov 08, 2021 | 3.630 | 3.810 | 3.630 | 3.720 | 17,998,546 | +0.14(+3.91%) |
Nov 05, 2021 | 3.740 | 3.790 | 3.580 | 3.580 | 16,289,772 | -0.07(-1.92%) |
Nov 04, 2021 | 3.780 | 3.860 | 3.585 | 3.650 | 13,580,230 | -0.01(-0.27%) |
Nov 03, 2021 | 3.600 | 3.750 | 3.580 | 3.660 | 13,340,111 | -0.03(-0.81%) |
Nov 02, 2021 | 3.600 | 3.720 | 3.572 | 3.690 | 16,776,063 | -0.07(-1.86%) |
Nov 01, 2021 | 3.600 | 3.830 | 3.744 | 3.760 | 21,849,368 | +0.23(+6.52%) |
Oct 29, 2021 | 3.650 | 3.700 | 3.480 | 3.530 | 23,661,264 | -0.17(-4.59%) |
Oct 28, 2021 | 3.700 | 3.725 | 3.590 | 3.700 | 13,807,604 | +0.02(+0.54%) |
Oct 27, 2021 | 3.950 | 3.910 | 3.640 | 3.680 | 28,630,776 | -0.30(-7.54%) |
Oct 26, 2021 | 3.990 | 3.980 | 12,881,019 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.960 | 4.031 | 3.940 | 3.980 | 16,543,566 | +0.08(+2.05%) |
Oct 22, 2021 | 3.930 | 3.980 | 3.800 | 3.900 | 13,282,715 | -0.01(-0.26%) |
Oct 21, 2021 | 4.070 | 4.120 | 3.870 | 3.910 | 20,044,442 | -0.19(-4.63%) |
Oct 20, 2021 | 3.980 | 4.120 | 3.900 | 4.100 | 18,842,158 | +0.05(+1.23%) |
Oct 19, 2021 | 3.930 | 4.070 | 3.870 | 4.050 | 18,459,050 | +0.14(+3.58%) |
Oct 18, 2021 | 4.070 | 4.170 | 3.870 | 3.910 | 24,571,922 | -0.10(-2.49%) |
Oct 15, 2021 | 3.950 | 4.090 | 3.940 | 4.010 | 17,896,216 | +0.11(+2.82%) |
Oct 14, 2021 | 4.000 | 4.018 | 3.825 | 3.900 | 11,865,087 | -0.02(-0.51%) |
Oct 13, 2021 | 3.790 | 3.960 | 3.700 | 3.920 | 14,559,334 | +0.14(+3.70%) |
Oct 12, 2021 | 4.010 | 4.040 | 3.780 | 3.780 | 16,107,248 | -0.19(-4.79%) |
Oct 11, 2021 | 4.020 | 4.200 | 3.960 | 3.970 | 22,444,352 | +0.05(+1.28%) |
Oct 08, 2021 | 3.940 | 4.020 | 3.890 | 3.920 | 12,370,016 | +0.08(+2.08%) |
Oct 07, 2021 | 3.720 | 3.875 | 3.670 | 3.840 | 12,329,846 | +0.11(+2.95%) |
Oct 06, 2021 | 3.830 | 3.870 | 3.650 | 3.730 | 17,388,112 | -0.21(-5.33%) |
Oct 05, 2021 | 4.080 | 4.120 | 3.860 | 3.940 | 21,657,642 | -0.03(-0.76%) |
Oct 04, 2021 | 3.970 | 4.080 | 3.890 | 3.970 | 26,370,632 | +0.15(+3.93%) |
Oct 01, 2021 | 3.790 | 3.880 | 3.650 | 3.820 | 14,970,892 | +0.03(+0.79%) |
Sep 30, 2021 | 3.700 | 3.810 | 3.620 | 3.790 | 17,342,918 | +0.00(+0.00%) |
Sep 29, 2021 | 3.970 | 3.980 | 3.770 | 3.790 | 16,913,016 | -0.18(-4.53%) |
Sep 28, 2021 | 3.920 | 4.160 | 3.860 | 3.970 | 39,523,268 | +0.08(+2.06%) |
Sep 27, 2021 | 3.590 | 3.895 | 3.455 | 3.890 | 37,096,456 | +0.47(+13.74%) |
Sep 24, 2021 | 3.400 | 3.525 | 3.370 | 3.420 | 13,363,678 | -0.06(-1.72%) |
Sep 23, 2021 | 3.330 | 3.490 | 3.225 | 3.480 | 24,346,056 | +0.22(+6.75%) |
Sep 22, 2021 | 3.260 | 3.400 | 3.250 | 3.260 | 18,729,396 | +0.07(+2.19%) |
Sep 21, 2021 | 3.320 | 3.330 | 3.090 | 3.190 | 17,090,460 | -0.01(-0.31%) |
Sep 20, 2021 | 3.210 | 3.280 | 3.080 | 3.200 | 20,562,452 | -0.15(-4.48%) |
Sep 17, 2021 | 3.500 | 3.528 | 3.320 | 3.350 | 20,936,524 | -0.12(-3.46%) |
Sep 16, 2021 | 3.550 | 3.590 | 3.420 | 3.470 | 18,411,760 | -0.17(-4.67%) |
Sep 15, 2021 | 3.600 | 3.780 | 3.570 | 3.640 | 19,678,984 | +0.11(+3.12%) |
Sep 14, 2021 | 3.700 | 3.720 | 3.460 | 3.530 | 14,210,530 | -0.10(-2.75%) |
Sep 13, 2021 | 3.550 | 3.760 | 3.520 | 3.630 | 19,442,742 | +0.14(+4.01%) |
Sep 10, 2021 | 3.630 | 3.690 | 3.470 | 3.490 | 9,793,377 | -0.08(-2.24%) |
Sep 09, 2021 | 3.480 | 3.660 | 3.430 | 3.570 | 11,776,598 | +0.04(+1.13%) |
Sep 08, 2021 | 3.780 | 3.810 | 3.485 | 3.530 | 14,891,820 | -0.24(-6.37%) |
Sep 07, 2021 | 3.650 | 3.790 | 3.650 | 3.770 | 13,305,101 | +0.06(+1.62%) |
Sep 03, 2021 | 3.770 | 3.840 | 3.660 | 3.710 | 8,693,810 | -0.06(-1.59%) |
Sep 02, 2021 | 3.530 | 3.815 | 3.530 | 3.770 | 20,060,054 | +0.29(+8.33%) |
Sep 01, 2021 | 3.540 | 3.595 | 3.440 | 3.480 | 8,479,763 | -0.08(-2.25%) |
Aug 31, 2021 | 3.500 | 3.660 | 3.471 | 3.560 | 9,153,775 | +0.01(+0.28%) |
Aug 30, 2021 | 3.720 | 3.770 | 3.540 | 3.550 | 11,421,666 | -0.13(-3.53%) |
Aug 27, 2021 | 3.380 | 3.720 | 3.375 | 3.680 | 21,743,422 | +0.35(+10.51%) |
Aug 26, 2021 | 3.340 | 3.420 | 3.285 | 3.330 | 7,810,746 | -0.05(-1.48%) |
Aug 25, 2021 | 3.410 | 3.440 | 3.280 | 3.380 | 8,190,799 | +0.04(+1.20%) |
Aug 24, 2021 | 3.280 | 3.370 | 3.260 | 3.340 | 12,056,623 | +0.14(+4.37%) |
Aug 23, 2021 | 3.170 | 3.235 | 3.090 | 3.200 | 12,435,326 | +0.24(+8.11%) |
Aug 20, 2021 | 2.820 | 3.005 | 2.820 | 2.960 | 11,519,100 | +0.08(+2.78%) |
Aug 19, 2021 | 2.990 | 3.000 | 2.810 | 2.880 | 20,248,212 | -0.16(-5.26%) |
Aug 18, 2021 | 3.140 | 3.220 | 3.030 | 3.040 | 11,525,158 | -0.06(-1.94%) |
Aug 17, 2021 | 3.130 | 3.260 | 3.045 | 3.100 | 12,817,479 | -0.08(-2.52%) |
Aug 16, 2021 | 3.270 | 3.270 | 3.100 | 3.180 | 12,466,127 | -0.12(-3.64%) |
Aug 13, 2021 | 3.450 | 3.480 | 3.300 | 3.300 | 10,563,649 | -0.19(-5.44%) |
Aug 12, 2021 | 3.510 | 3.590 | 3.430 | 3.490 | 10,347,768 | -0.04(-1.13%) |
Aug 11, 2021 | 3.500 | 3.550 | 3.390 | 3.530 | 9,677,842 | +0.00(+0.00%) |
Aug 10, 2021 | 3.380 | 3.560 | 3.370 | 3.530 | 12,758,457 | +0.16(+4.75%) |
Aug 09, 2021 | 3.370 | 3.420 | 3.280 | 3.370 | 11,982,399 | -0.09(-2.60%) |
Aug 06, 2021 | 3.460 | 3.520 | 3.383 | 3.460 | 10,881,569 | +0.08(+2.37%) |
Aug 05, 2021 | 3.250 | 3.495 | 3.230 | 3.380 | 18,098,850 | +0.17(+5.30%) |
Aug 04, 2021 | 3.370 | 3.440 | 3.200 | 3.210 | 20,390,386 | -0.29(-8.29%) |
Aug 03, 2021 | 3.470 | 3.515 | 3.150 | 3.500 | 33,826,368 | -0.11(-3.05%) |
Aug 02, 2021 | 3.650 | 3.790 | 3.480 | 3.610 | 29,639,448 | +0.00(+0.00%) |
Jul 30, 2021 | 3.660 | 3.690 | 3.585 | 3.610 | 13,841,775 | -0.06(-1.63%) |
Jul 29, 2021 | 3.770 | 3.770 | 3.580 | 3.670 | 15,153,398 | +0.05(+1.38%) |
Jul 28, 2021 | 3.670 | 3.720 | 3.530 | 3.620 | 11,008,307 | +0.02(+0.56%) |
Jul 27, 2021 | 3.700 | 3.720 | 3.515 | 3.600 | 11,956,049 | -0.17(-4.51%) |
Jul 26, 2021 | 3.550 | 3.890 | 3.550 | 3.770 | 18,316,172 | +0.19(+5.31%) |
Jul 23, 2021 | 3.760 | 3.760 | 3.490 | 3.580 | 15,627,684 | -0.17(-4.53%) |
Jul 22, 2021 | 3.910 | 3.934 | 3.660 | 3.750 | 19,565,660 | -0.12(-3.10%) |
Jul 21, 2021 | 3.550 | 3.910 | 3.550 | 3.870 | 28,961,608 | +0.44(+12.83%) |
Jul 20, 2021 | 3.350 | 3.490 | 3.280 | 3.430 | 19,052,454 | +0.08(+2.39%) |
Jul 19, 2021 | 3.310 | 3.465 | 3.240 | 3.350 | 30,074,162 | -0.15(-4.29%) |
Jul 16, 2021 | 3.750 | 3.770 | 3.380 | 3.500 | 30,029,772 | -0.15(-4.11%) |
Jul 15, 2021 | 3.950 | 4.040 | 3.645 | 3.650 | 27,751,304 | -0.28(-7.12%) |
Jul 14, 2021 | 4.320 | 4.420 | 3.880 | 3.930 | 29,111,532 | -0.33(-7.75%) |
Jul 13, 2021 | 4.480 | 4.480 | 4.230 | 4.260 | 16,945,512 | -0.21(-4.70%) |
Jul 12, 2021 | 4.410 | 4.530 | 4.340 | 4.470 | 16,032,945 | -0.02(-0.45%) |
Jul 09, 2021 | 4.660 | 4.680 | 4.480 | 4.490 | 14,431,286 | -0.04(-0.88%) |
Jul 08, 2021 | 4.300 | 4.600 | 4.270 | 4.530 | 27,622,760 | +0.03(+0.67%) |
Jul 07, 2021 | 4.680 | 4.780 | 4.300 | 4.500 | 31,379,858 | -0.19(-4.05%) |
Jul 06, 2021 | 5.100 | 5.100 | 4.610 | 4.690 | 47,544,504 | -0.39(-7.68%) |
Jul 02, 2021 | 4.840 | 5.130 | 4.770 | 5.080 | 34,161,320 | +0.13(+2.63%) |