Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2021 | 3.750 | 3.788 | 3.722 | 3.750 | 25,934,066 | +0.04(+1.01%) |
Mar 31, 2021 | 3.722 | 3.750 | 3.713 | 3.713 | 19,845,194 | -0.03(-0.75%) |
Mar 30, 2021 | 3.741 | 3.750 | 3.666 | 3.741 | 31,718,552 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.825 | 3.750 | 3.769 | 27,942,786 | -0.04(-0.99%) |
Mar 26, 2021 | 3.769 | 3.835 | 3.722 | 3.807 | 36,819,616 | +0.08(+2.27%) |
Mar 25, 2021 | 3.675 | 3.750 | 3.657 | 3.722 | 40,514,496 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.750 | 3.675 | 3.675 | 37,292,924 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.825 | 3.732 | 3.732 | 35,985,016 | -0.08(-1.97%) |
Mar 22, 2021 | 3.816 | 3.854 | 3.788 | 3.807 | 33,228,926 | +0.04(+0.99%) |
Mar 19, 2021 | 3.694 | 3.835 | 3.685 | 3.769 | 50,692,260 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.872 | 3.666 | 3.666 | 89,400,712 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.900 | 4.013 | 26,283,896 | +0.04(+0.94%) |
Mar 16, 2021 | 4.050 | 4.079 | 3.929 | 3.975 | 39,513,440 | -0.06(-1.40%) |
Mar 15, 2021 | 4.022 | 4.116 | 3.994 | 4.032 | 63,618,264 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.961 | 3.825 | 3.957 | 45,794,228 | +0.11(+2.93%) |
Mar 11, 2021 | 3.825 | 3.882 | 3.797 | 3.844 | 50,859,056 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.797 | 3.675 | 3.713 | 51,205,300 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,589,184 | +0.08(+2.33%) |
Mar 08, 2021 | 3.619 | 3.722 | 3.591 | 3.629 | 47,652,912 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,026,612 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.750 | 3.516 | 3.582 | 82,474,528 | -0.15(-4.02%) |
Mar 03, 2021 | 3.750 | 3.769 | 3.704 | 3.732 | 43,976,192 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.816 | 3.750 | 3.788 | 30,848,670 | +0.00(+0.00%) |
Mar 01, 2021 | 3.741 | 3.844 | 3.732 | 3.788 | 42,379,228 | +0.11(+3.06%) |
Feb 26, 2021 | 3.760 | 3.788 | 3.666 | 3.675 | 73,791,112 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.069 | 3.760 | 3.797 | 128,921,640 | +0.01(+0.25%) |
Feb 24, 2021 | 3.694 | 3.863 | 3.666 | 3.788 | 80,838,280 | +0.08(+2.28%) |
Feb 23, 2021 | 3.675 | 3.722 | 3.591 | 3.704 | 72,795,712 | -0.01(-0.25%) |
Feb 22, 2021 | 3.769 | 3.788 | 3.713 | 3.713 | 59,738,824 | -0.10(-2.70%) |
Feb 19, 2021 | 3.872 | 3.882 | 3.807 | 3.816 | 30,304,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.816 | 3.882 | 3.797 | 3.863 | 46,451,296 | +0.01(+0.24%) |
Feb 17, 2021 | 3.844 | 3.863 | 3.797 | 3.854 | 53,769,496 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.844 | 3.872 | 45,438,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.952 | 3.816 | 3.910 | 53,921,992 | +0.07(+1.71%) |
Feb 11, 2021 | 3.900 | 3.910 | 3.816 | 3.844 | 67,148,640 | -0.07(-1.68%) |
Feb 10, 2021 | 3.947 | 3.957 | 3.844 | 3.910 | 84,226,296 | -0.02(-0.48%) |
Feb 09, 2021 | 3.994 | 4.004 | 3.910 | 3.929 | 88,676,024 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.947 | 3.994 | 84,156,552 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,736,688 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.275 | 4.032 | 4.097 | 160,574,640 | -0.31(-7.02%) |
Feb 03, 2021 | 4.341 | 4.463 | 4.238 | 4.407 | 101,517,216 | +0.16(+3.75%) |
Feb 02, 2021 | 4.444 | 4.463 | 4.125 | 4.247 | 176,225,584 | -0.34(-7.36%) |
Feb 01, 2021 | 4.660 | 4.679 | 4.369 | 4.585 | 207,180,832 | +0.31(+7.24%) |
Jan 29, 2021 | 4.810 | 4.894 | 4.247 | 4.275 | 386,436,672 | -0.12(-2.77%) |
Jan 28, 2021 | 4.857 | 5.185 | 4.304 | 4.397 | 711,917,184 | -1.74(-28.40%) |
Jan 27, 2021 | 4.679 | 9.179 | 4.566 | 6.141 | 1,196,682,752 | +1.71(+38.48%) |
Jan 26, 2021 | 4.763 | 4.941 | 4.322 | 4.435 | 402,241,120 | -0.11(-2.47%) |
Jan 25, 2021 | 4.257 | 4.613 | 4.247 | 4.547 | 311,800,096 | +0.61(+15.48%) |
Jan 22, 2021 | 3.929 | 3.957 | 3.882 | 3.938 | 31,065,142 | -0.02(-0.47%) |
Jan 21, 2021 | 3.919 | 3.966 | 3.900 | 3.957 | 23,492,158 | +0.02(+0.48%) |
Jan 20, 2021 | 3.891 | 3.966 | 3.891 | 3.938 | 46,791,476 | +0.07(+1.69%) |
Jan 19, 2021 | 3.816 | 3.929 | 3.779 | 3.872 | 42,929,396 | +0.05(+1.23%) |
Jan 15, 2021 | 3.835 | 3.882 | 3.788 | 3.825 | 39,077,720 | -0.01(-0.24%) |
Jan 14, 2021 | 3.863 | 3.985 | 3.816 | 3.835 | 99,243,600 | +0.10(+2.76%) |
Jan 13, 2021 | 3.666 | 3.732 | 3.666 | 3.732 | 35,692,576 | -0.03(-0.75%) |
Jan 12, 2021 | 3.694 | 3.769 | 3.685 | 3.760 | 27,784,298 | +0.13(+3.62%) |
Jan 11, 2021 | 3.600 | 3.694 | 3.591 | 3.629 | 39,513,280 | -0.06(-1.53%) |
Jan 08, 2021 | 3.694 | 3.713 | 3.657 | 3.685 | 25,574,426 | -0.06(-1.50%) |
Jan 07, 2021 | 3.760 | 3.779 | 3.722 | 3.741 | 26,948,472 | -0.05(-1.24%) |
Jan 06, 2021 | 3.760 | 3.835 | 3.760 | 3.788 | 39,929,448 | +0.00(+0.00%) |
Jan 05, 2021 | 3.741 | 3.807 | 3.704 | 3.788 | 40,991,224 | +0.14(+3.86%) |
Jan 04, 2021 | 3.741 | 3.741 | 3.610 | 3.647 | 32,272,052 | -0.02(-0.51%) |
Dec 31, 2020 | 3.666 | 3.666 | 3.666 | 18,617,604 | +0.02(+0.51%) | |
Dec 30, 2020 | 3.694 | 3.713 | 3.638 | 3.647 | 18,617,604 | -0.04(-1.02%) |
Dec 29, 2020 | 3.704 | 3.732 | 3.685 | 3.685 | 21,166,742 | +0.03(+0.77%) |
Dec 28, 2020 | 3.657 | 3.694 | 3.647 | 3.657 | 19,929,580 | +0.01(+0.26%) |
Dec 24, 2020 | 3.657 | 3.675 | 3.647 | 3.647 | 7,784,443 | +0.01(+0.26%) |
Dec 23, 2020 | 3.610 | 3.675 | 3.610 | 3.638 | 28,802,252 | +0.00(+0.00%) |
Dec 22, 2020 | 3.629 | 3.657 | 3.600 | 3.638 | 26,833,340 | -0.02(-0.51%) |
Dec 21, 2020 | 3.629 | 3.675 | 3.591 | 3.657 | 27,790,016 | -0.09(-2.50%) |
Dec 18, 2020 | 3.788 | 3.807 | 3.732 | 3.750 | 21,608,024 | -0.06(-1.48%) |
Dec 17, 2020 | 3.835 | 3.835 | 3.769 | 3.807 | 27,805,486 | +0.07(+1.75%) |
Dec 16, 2020 | 3.760 | 3.779 | 3.732 | 3.741 | 21,153,604 | -0.10(-2.68%) |
Dec 15, 2020 | 3.807 | 3.863 | 3.779 | 3.844 | 19,971,812 | +0.09(+2.50%) |
Dec 14, 2020 | 3.797 | 3.816 | 3.732 | 3.750 | 22,480,432 | -0.06(-1.48%) |
Dec 11, 2020 | 3.816 | 3.844 | 3.750 | 3.807 | 36,492,720 | -0.13(-3.33%) |
Dec 10, 2020 | 3.872 | 3.957 | 3.863 | 3.938 | 29,798,322 | +0.01(+0.24%) |
Dec 09, 2020 | 3.975 | 4.013 | 3.919 | 3.929 | 33,911,732 | -0.03(-0.71%) |
Dec 08, 2020 | 3.844 | 3.966 | 3.844 | 3.957 | 38,159,164 | +0.15(+3.94%) |
Dec 07, 2020 | 3.788 | 3.844 | 3.779 | 3.807 | 22,958,592 | +0.03(+0.74%) |
Dec 04, 2020 | 3.769 | 3.779 | 3.741 | 3.779 | 20,959,348 | +0.01(+0.25%) |
Dec 03, 2020 | 3.779 | 3.807 | 3.760 | 3.769 | 20,096,684 | -0.04(-0.99%) |
Dec 02, 2020 | 3.741 | 3.807 | 3.722 | 3.807 | 25,261,464 | +0.00(+0.00%) |
Dec 01, 2020 | 3.807 | 3.835 | 3.797 | 3.807 | 21,503,310 | +0.03(+0.74%) |
Nov 30, 2020 | 3.825 | 3.854 | 3.769 | 3.779 | 22,224,804 | -0.09(-2.42%) |
Nov 27, 2020 | 3.863 | 3.882 | 3.854 | 3.872 | 8,839,904 | +0.00(+0.00%) |
Nov 25, 2020 | 3.835 | 3.882 | 3.825 | 3.872 | 18,126,798 | +0.06(+1.47%) |
Nov 24, 2020 | 3.779 | 3.863 | 3.760 | 3.816 | 27,076,396 | +0.09(+2.52%) |
Nov 23, 2020 | 3.685 | 3.732 | 3.675 | 3.722 | 34,522,812 | +0.02(+0.51%) |
Nov 20, 2020 | 3.657 | 3.722 | 3.647 | 3.704 | 31,331,674 | +0.06(+1.54%) |
Nov 19, 2020 | 3.619 | 3.666 | 3.600 | 3.647 | 32,771,832 | -0.05(-1.27%) |
Nov 18, 2020 | 3.694 | 3.732 | 3.685 | 3.694 | 29,952,800 | +0.01(+0.25%) |
Nov 17, 2020 | 3.629 | 3.704 | 3.610 | 3.685 | 29,175,420 | +0.03(+0.77%) |
Nov 16, 2020 | 3.629 | 3.685 | 3.600 | 3.657 | 40,052,932 | +0.08(+2.36%) |
Nov 13, 2020 | 3.507 | 3.619 | 3.507 | 3.572 | 49,390,108 | +0.06(+1.60%) |
Nov 12, 2020 | 3.516 | 3.582 | 3.488 | 3.516 | 49,887,584 | +0.00(+0.00%) |
Nov 11, 2020 | 3.450 | 3.544 | 3.432 | 3.516 | 43,128,192 | +0.08(+2.18%) |
Nov 10, 2020 | 3.507 | 3.525 | 3.441 | 3.441 | 39,816,312 | +0.02(+0.55%) |
Nov 09, 2020 | 3.554 | 3.554 | 3.394 | 3.422 | 53,110,000 | +0.12(+3.69%) |
Nov 06, 2020 | 3.291 | 3.328 | 3.244 | 3.300 | 31,205,180 | -0.02(-0.57%) |
Nov 05, 2020 | 3.291 | 3.385 | 3.282 | 3.319 | 45,996,156 | +0.13(+4.12%) |
Nov 04, 2020 | 3.197 | 3.253 | 3.152 | 3.188 | 40,677,776 | +0.01(+0.29%) |
Nov 03, 2020 | 3.103 | 3.253 | 3.094 | 3.178 | 55,879,612 | +0.11(+3.67%) |