Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.842 | 4.864 | 4.779 | 4.779 | 2,606,260 | -0.08(-1.67%) |
Mar 30, 2022 | 4.914 | 4.923 | 4.846 | 4.860 | 2,964,025 | -0.03(-0.55%) |
Mar 29, 2022 | 4.923 | 4.941 | 4.833 | 4.887 | 4,750,907 | +0.08(+1.69%) |
Mar 28, 2022 | 4.824 | 4.833 | 4.706 | 4.806 | 4,997,939 | +0.08(+1.72%) |
Mar 25, 2022 | 4.661 | 4.733 | 4.661 | 4.724 | 2,561,610 | +0.10(+2.15%) |
Mar 24, 2022 | 4.634 | 4.652 | 4.607 | 4.625 | 2,935,218 | -0.03(-0.58%) |
Mar 23, 2022 | 4.715 | 4.742 | 4.616 | 4.652 | 4,669,400 | +0.10(+2.18%) |
Mar 22, 2022 | 4.544 | 4.607 | 4.544 | 4.553 | 6,912,376 | +0.21(+4.78%) |
Mar 21, 2022 | 4.363 | 4.395 | 4.327 | 4.345 | 3,775,025 | -0.01(-0.21%) |
Mar 18, 2022 | 4.273 | 4.354 | 4.250 | 4.354 | 4,587,953 | +0.01(+0.21%) |
Mar 17, 2022 | 4.282 | 4.361 | 4.259 | 4.345 | 4,411,248 | -0.03(-0.62%) |
Mar 16, 2022 | 4.300 | 4.408 | 4.285 | 4.372 | 8,239,349 | +0.24(+5.91%) |
Mar 15, 2022 | 4.119 | 4.146 | 4.065 | 4.128 | 5,160,418 | +0.03(+0.66%) |
Mar 14, 2022 | 4.056 | 4.164 | 4.038 | 4.101 | 9,212,367 | +0.23(+6.07%) |
Mar 11, 2022 | 4.011 | 4.047 | 3.866 | 3.866 | 3,273,450 | -0.07(-1.83%) |
Mar 10, 2022 | 3.947 | 3.902 | 3.938 | 5,761,584 | -0.05(-1.36%) | |
Mar 09, 2022 | 4.002 | 4.065 | 3.966 | 3.993 | 6,630,168 | +0.19(+4.99%) |
Mar 08, 2022 | 3.830 | 3.929 | 3.704 | 3.803 | 11,945,751 | +0.20(+5.51%) |
Mar 07, 2022 | 3.839 | 3.859 | 3.604 | 3.604 | 12,200,175 | -0.36(-9.11%) |
Mar 04, 2022 | 4.056 | 4.074 | 3.934 | 3.966 | 11,541,577 | -0.36(-8.35%) |
Mar 03, 2022 | 4.381 | 4.390 | 4.286 | 4.327 | 10,658,834 | -0.05(-1.24%) |
Mar 02, 2022 | 4.327 | 4.417 | 4.300 | 4.381 | 8,697,974 | +0.15(+3.63%) |
Mar 01, 2022 | 4.390 | 4.399 | 4.200 | 4.228 | 11,191,004 | -0.26(-5.83%) |
Feb 28, 2022 | 4.399 | 4.534 | 4.390 | 4.489 | 10,607,772 | -0.18(-3.87%) |
Feb 25, 2022 | 4.562 | 4.684 | 4.611 | 4.670 | 10,788,983 | +0.17(+3.82%) |
Feb 24, 2022 | 4.426 | 4.508 | 4.363 | 4.499 | 10,803,241 | -0.23(-4.78%) |
Feb 23, 2022 | 4.815 | 4.860 | 4.706 | 4.724 | 4,850,419 | -0.03(-0.57%) |
Feb 22, 2022 | 4.797 | 4.860 | 4.706 | 4.751 | 5,904,030 | -0.14(-2.77%) |
Feb 18, 2022 | 4.887 | 0 | -0.05(-1.10%) | |||
Feb 17, 2022 | 5.004 | 5.004 | 4.923 | 4.941 | 4,442,054 | -0.12(-2.32%) |
Feb 16, 2022 | 4.986 | 5.077 | 4.986 | 5.059 | 3,781,674 | +0.05(+1.08%) |
Feb 15, 2022 | 4.959 | 5.018 | 4.941 | 5.004 | 4,711,862 | +0.08(+1.65%) |
Feb 14, 2022 | 4.959 | 4.959 | 4.869 | 4.923 | 6,567,496 | -0.13(-2.50%) |
Feb 11, 2022 | 5.063 | 5.176 | 5.036 | 5.050 | 5,507,838 | -0.09(-1.76%) |
Feb 10, 2022 | 5.167 | 5.248 | 5.131 | 5.140 | 6,720,184 | -0.01(-0.18%) |
Feb 09, 2022 | 5.167 | 5.230 | 5.122 | 5.149 | 9,486,428 | -0.45(-8.06%) |
Feb 08, 2022 | 5.546 | 5.619 | 5.519 | 5.601 | 4,525,029 | +0.06(+1.14%) |
Feb 07, 2022 | 5.483 | 5.564 | 5.461 | 5.537 | 2,816,892 | +0.05(+0.99%) |
Feb 04, 2022 | 5.375 | 5.510 | 5.352 | 5.483 | 3,949,293 | +0.14(+2.53%) |
Feb 03, 2022 | 5.402 | 5.348 | 5.348 | 4,141,897 | -0.06(-1.17%) | |
Feb 02, 2022 | 5.384 | 5.420 | 5.339 | 5.411 | 3,441,783 | +0.17(+3.28%) |
Feb 01, 2022 | 5.158 | 5.257 | 5.153 | 5.239 | 4,151,520 | +0.12(+2.29%) |
Jan 31, 2022 | 5.077 | 5.131 | 5.122 | 3,637,106 | +0.03(+0.53%) | |
Jan 28, 2022 | 5.077 | 5.104 | 5.004 | 5.095 | 5,515,613 | +0.05(+0.89%) |
Jan 27, 2022 | 5.140 | 5.208 | 5.018 | 5.050 | 6,846,435 | -0.07(-1.41%) |
Jan 26, 2022 | 5.158 | 5.176 | 5.086 | 5.122 | 5,993,099 | +0.03(+0.53%) |
Jan 25, 2022 | 5.022 | 5.121 | 4.928 | 5.095 | 6,552,138 | +0.05(+1.08%) |
Jan 24, 2022 | 4.941 | 5.041 | 4.887 | 5.041 | 8,161,689 | -0.01(-0.18%) |
Jan 21, 2022 | 5.050 | 5.095 | 5.013 | 5.050 | 7,159,509 | -0.02(-0.36%) |
Jan 20, 2022 | 5.131 | 5.176 | 5.068 | 5.068 | 3,407,221 | +0.00(+0.00%) |
Jan 19, 2022 | 5.167 | 5.181 | 5.059 | 5.068 | 5,495,679 | -0.18(-3.44%) |
Jan 18, 2022 | 5.212 | 5.257 | 5.162 | 5.248 | 5,836,180 | -0.04(-0.68%) |
Jan 14, 2022 | 5.284 | 0 | +0.02(+0.34%) | |||
Jan 13, 2022 | 5.275 | 5.302 | 5.257 | 5.266 | 3,323,572 | +0.03(+0.52%) |
Jan 12, 2022 | 5.194 | 5.248 | 5.180 | 5.239 | 6,859,448 | +0.14(+2.65%) |
Jan 11, 2022 | 4.995 | 5.104 | 4.973 | 5.104 | 6,000,926 | +0.11(+2.17%) |
Jan 10, 2022 | 4.977 | 5.022 | 4.968 | 4.995 | 7,355,075 | -0.02(-0.36%) |
Jan 07, 2022 | 4.806 | 5.022 | 4.806 | 5.013 | 11,909,545 | +0.25(+5.31%) |
Jan 06, 2022 | 4.679 | 4.770 | 4.630 | 4.760 | 8,910,549 | +0.14(+2.93%) |
Jan 05, 2022 | 4.697 | 4.715 | 4.625 | 4.625 | 2,420,459 | -0.01(-0.20%) |
Jan 04, 2022 | 4.634 | 4.675 | 4.625 | 4.634 | 1,923,624 | +0.12(+2.60%) |
Jan 03, 2022 | 4.499 | 4.526 | 4.489 | 4.517 | 1,939,151 | +0.05(+1.21%) |
Dec 31, 2021 | 4.444 | 4.471 | 4.435 | 4.462 | 801,196 | +0.01(+0.20%) |
Dec 30, 2021 | 4.489 | 4.494 | 4.444 | 4.453 | 1,449,334 | -0.05(-1.00%) |
Dec 29, 2021 | 4.489 | 4.503 | 4.480 | 4.499 | 1,217,133 | -0.03(-0.60%) |
Dec 28, 2021 | 4.508 | 4.544 | 4.503 | 4.526 | 2,166,137 | +0.02(+0.40%) |
Dec 27, 2021 | 4.517 | 4.521 | 4.471 | 4.508 | 1,685,614 | +0.05(+1.22%) |
Dec 23, 2021 | 4.417 | 4.462 | 4.408 | 4.453 | 1,992,974 | +0.19(+4.45%) |
Dec 22, 2021 | 4.218 | 4.273 | 4.205 | 4.264 | 1,489,031 | +0.04(+0.85%) |
Dec 21, 2021 | 4.173 | 4.237 | 4.173 | 4.228 | 2,065,079 | +0.13(+3.08%) |
Dec 20, 2021 | 4.119 | 4.128 | 4.065 | 4.101 | 3,817,220 | -0.07(-1.73%) |
Dec 17, 2021 | 4.228 | 4.237 | 4.164 | 4.173 | 1,834,598 | -0.06(-1.49%) |
Dec 16, 2021 | 4.282 | 4.300 | 4.237 | 4.237 | 2,229,175 | +0.06(+1.52%) |
Dec 15, 2021 | 4.173 | 4.178 | 4.119 | 4.173 | 3,213,271 | +0.06(+1.54%) |
Dec 14, 2021 | 4.065 | 4.142 | 4.065 | 4.110 | 2,117,700 | +0.05(+1.11%) |
Dec 13, 2021 | 4.083 | 4.101 | 4.056 | 4.065 | 3,434,777 | -0.05(-1.32%) |
Dec 10, 2021 | 4.110 | 4.110 | 4.083 | 4.119 | 2,957,149 | +0.00(+0.00%) |
Dec 09, 2021 | 4.119 | 4.124 | 4.092 | 4.119 | 1,307,231 | -0.04(-0.87%) |
Dec 08, 2021 | 4.173 | 4.187 | 4.146 | 4.155 | 3,006,379 | -0.02(-0.43%) |
Dec 07, 2021 | 4.173 | 4.200 | 4.155 | 4.173 | 1,707,966 | +0.05(+1.32%) |
Dec 06, 2021 | 4.101 | 4.155 | 4.088 | 4.119 | 2,239,218 | +0.07(+1.79%) |
Dec 03, 2021 | 4.056 | 4.075 | 4.029 | 4.047 | 4,042,789 | -0.11(-2.61%) |
Dec 02, 2021 | 4.092 | 4.173 | 4.069 | 4.155 | 2,585,704 | +0.16(+4.07%) |
Dec 01, 2021 | 4.137 | 4.146 | 3.993 | 3.993 | 3,033,692 | +0.02(+0.45%) |
Nov 30, 2021 | 3.975 | 3.993 | 3.938 | 3.975 | 5,664,666 | -0.05(-1.35%) |
Nov 29, 2021 | 4.065 | 4.078 | 3.988 | 4.029 | 3,341,124 | -0.01(-0.22%) |
Nov 26, 2021 | 3.966 | 4.038 | 3.920 | 4.038 | 3,849,915 | -0.32(-7.26%) |
Nov 24, 2021 | 4.363 | 4.395 | 4.345 | 4.354 | 1,723,236 | +0.04(+0.84%) |
Nov 23, 2021 | 4.273 | 4.318 | 4.259 | 4.318 | 1,505,054 | +0.05(+1.06%) |
Nov 22, 2021 | 4.282 | 4.327 | 4.255 | 4.273 | 2,272,162 | -0.02(-0.42%) |
Nov 19, 2021 | 4.318 | 4.318 | 4.255 | 4.291 | 2,467,638 | -0.15(-3.46%) |
Nov 18, 2021 | 4.453 | 4.471 | 4.444 | 4.444 | 1,385,623 | +0.01(+0.20%) |
Nov 17, 2021 | 4.453 | 4.471 | 4.435 | 4.435 | 2,043,242 | +0.00(+0.00%) |
Nov 16, 2021 | 4.462 | 4.476 | 4.435 | 4.435 | 1,364,965 | +0.00(+0.00%) |
Nov 15, 2021 | 4.408 | 4.449 | 4.381 | 4.435 | 1,514,535 | +0.02(+0.41%) |
Nov 12, 2021 | 4.408 | 4.426 | 4.390 | 4.417 | 1,439,505 | +0.02(+0.41%) |
Nov 11, 2021 | 4.399 | 4.435 | 4.386 | 4.399 | 1,743,247 | +0.02(+0.41%) |
Nov 10, 2021 | 4.453 | 4.381 | 4.381 | 2,307,812 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.462 | 4.462 | 4.408 | 4.417 | 1,405,603 | -0.05(-1.21%) |
Nov 08, 2021 | 4.499 | 4.530 | 4.471 | 4.471 | 1,348,839 | -0.04(-0.80%) |
Nov 05, 2021 | 4.517 | 4.539 | 4.462 | 4.508 | 2,451,321 | +0.05(+1.22%) |
Nov 04, 2021 | 4.580 | 4.580 | 4.404 | 4.453 | 2,914,138 | -0.12(-2.57%) |
Nov 03, 2021 | 4.499 | 4.625 | 4.494 | 4.571 | 2,359,290 | +0.02(+0.40%) |
Nov 02, 2021 | 4.508 | 4.553 | 4.489 | 4.553 | 1,638,200 | -0.04(-0.79%) |
Nov 01, 2021 | 4.571 | 4.562 | 4.554 | 4.589 | 1,219,124 | +0.03(+0.59%) |
Oct 29, 2021 | 4.571 | 4.589 | 4.517 | 4.562 | 2,034,890 | -0.05(-0.98%) |
Oct 28, 2021 | 4.598 | 4.616 | 4.580 | 4.607 | 1,427,786 | +0.00(+0.00%) |
Oct 27, 2021 | 4.661 | 4.697 | 4.607 | 4.607 | 2,205,979 | -0.11(-2.30%) |
Oct 26, 2021 | 4.751 | 4.715 | 977,269 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.733 | 4.733 | 4.706 | 4.715 | 1,098,411 | -0.03(-0.57%) |
Oct 22, 2021 | 4.679 | 4.742 | 4.652 | 4.742 | 1,341,837 | +0.08(+1.74%) |
Oct 21, 2021 | 4.679 | 4.697 | 4.643 | 4.661 | 1,131,180 | -0.01(-0.19%) |
Oct 20, 2021 | 4.643 | 4.693 | 4.634 | 4.670 | 2,074,887 | -0.01(-0.19%) |
Oct 19, 2021 | 4.652 | 4.679 | 4.652 | 4.679 | 1,081,203 | +0.05(+1.17%) |
Oct 18, 2021 | 4.625 | 4.648 | 4.607 | 4.625 | 1,254,798 | -0.05(-1.16%) |
Oct 15, 2021 | 4.661 | 4.688 | 4.634 | 4.679 | 1,312,200 | +0.05(+1.17%) |
Oct 14, 2021 | 4.634 | 4.650 | 4.616 | 4.625 | 1,048,668 | +0.02(+0.39%) |
Oct 13, 2021 | 4.643 | 4.652 | 4.571 | 4.607 | 2,243,418 | -0.12(-2.49%) |
Oct 12, 2021 | 4.715 | 4.742 | 4.680 | 4.724 | 1,265,129 | +0.02(+0.38%) |
Oct 11, 2021 | 4.751 | 4.779 | 4.697 | 4.706 | 1,317,018 | -0.03(-0.57%) |
Oct 08, 2021 | 4.715 | 4.751 | 4.702 | 4.733 | 1,557,572 | +0.05(+1.16%) |
Oct 07, 2021 | 4.697 | 4.733 | 4.670 | 4.679 | 1,801,129 | +0.04(+0.78%) |
Oct 06, 2021 | 4.589 | 4.661 | 4.562 | 4.643 | 3,365,880 | -0.04(-0.77%) |
Oct 05, 2021 | 4.589 | 4.688 | 4.575 | 4.679 | 3,852,049 | +0.13(+2.78%) |
Oct 04, 2021 | 4.562 | 4.618 | 4.544 | 4.553 | 1,764,868 | -0.03(-0.59%) |
Oct 01, 2021 | 4.562 | 4.598 | 4.500 | 4.580 | 1,943,771 | -0.02(-0.39%) |
Sep 30, 2021 | 4.616 | 4.643 | 4.580 | 4.598 | 2,471,714 | +0.00(+0.00%) |
Sep 29, 2021 | 4.616 | 4.620 | 4.580 | 4.598 | 1,678,958 | +0.08(+1.80%) |
Sep 28, 2021 | 4.589 | 4.616 | 4.508 | 4.517 | 3,404,460 | +0.00(+0.00%) |
Sep 27, 2021 | 4.471 | 4.526 | 4.471 | 4.517 | 1,541,690 | +0.13(+2.88%) |
Sep 24, 2021 | 4.363 | 4.417 | 4.363 | 4.390 | 1,123,845 | +0.08(+1.89%) |
Sep 23, 2021 | 4.264 | 4.327 | 4.259 | 4.309 | 1,847,872 | +0.04(+0.85%) |
Sep 22, 2021 | 4.237 | 4.300 | 4.232 | 4.273 | 1,527,529 | +0.05(+1.28%) |
Sep 21, 2021 | 4.246 | 4.273 | 4.200 | 4.218 | 1,481,523 | -0.04(-0.85%) |
Sep 20, 2021 | 4.246 | 4.264 | 4.205 | 4.255 | 2,669,805 | -0.13(-2.89%) |
Sep 17, 2021 | 4.444 | 4.467 | 4.372 | 4.381 | 1,522,678 | -0.05(-1.02%) |
Sep 16, 2021 | 4.453 | 4.462 | 4.408 | 4.426 | 839,299 | -0.02(-0.41%) |
Sep 15, 2021 | 4.417 | 4.449 | 4.404 | 4.444 | 1,243,883 | +0.04(+0.82%) |
Sep 14, 2021 | 4.499 | 4.503 | 4.399 | 4.408 | 1,324,852 | -0.07(-1.61%) |
Sep 13, 2021 | 4.435 | 4.489 | 4.408 | 4.480 | 1,365,762 | +0.13(+2.90%) |
Sep 10, 2021 | 4.399 | 4.404 | 4.354 | 4.354 | 1,035,121 | -0.02(-0.41%) |
Sep 09, 2021 | 4.381 | 4.408 | 4.363 | 4.372 | 989,051 | -0.01(-0.21%) |
Sep 08, 2021 | 4.399 | 4.422 | 4.363 | 4.381 | 1,222,306 | -0.04(-0.82%) |
Sep 07, 2021 | 4.426 | 4.453 | 4.408 | 4.417 | 1,064,436 | -0.03(-0.61%) |
Sep 03, 2021 | 4.444 | 4.453 | 4.422 | 4.444 | 1,115,960 | -0.02(-0.40%) |
Sep 02, 2021 | 4.444 | 4.480 | 4.435 | 4.462 | 920,707 | +0.04(+0.82%) |
Sep 01, 2021 | 4.444 | 4.462 | 4.417 | 4.426 | 1,228,421 | +0.00(+0.00%) |
Aug 31, 2021 | 4.417 | 4.453 | 4.404 | 4.426 | 1,474,275 | +0.00(+0.00%) |
Aug 30, 2021 | 4.453 | 4.453 | 4.417 | 4.426 | 1,064,737 | -0.05(-1.01%) |
Aug 27, 2021 | 4.426 | 4.480 | 4.413 | 4.471 | 791,946 | +0.05(+1.02%) |
Aug 26, 2021 | 4.489 | 4.499 | 4.426 | 4.426 | 1,475,353 | -0.05(-1.14%) |
Aug 25, 2021 | 4.451 | 4.477 | 4.420 | 4.477 | 1,295,700 | +0.06(+1.41%) |
Aug 24, 2021 | 4.380 | 4.415 | 4.380 | 4.415 | 727,420 | +0.04(+1.01%) |
Aug 23, 2021 | 4.371 | 4.384 | 4.358 | 4.371 | 1,342,625 | +0.04(+0.82%) |
Aug 20, 2021 | 4.273 | 4.335 | 4.273 | 4.335 | 1,739,007 | +0.04(+1.03%) |
Aug 19, 2021 | 4.273 | 4.309 | 4.256 | 4.291 | 2,527,581 | -0.08(-1.83%) |
Aug 18, 2021 | 4.353 | 4.415 | 4.344 | 4.371 | 2,289,685 | +0.05(+1.23%) |
Aug 17, 2021 | 4.362 | 4.393 | 4.295 | 4.318 | 2,720,529 | -0.12(-2.60%) |
Aug 16, 2021 | 4.406 | 4.433 | 4.380 | 4.433 | 3,582,294 | +0.04(+1.01%) |
Aug 13, 2021 | 4.406 | 4.424 | 4.362 | 4.389 | 3,478,432 | +0.07(+1.64%) |
Aug 12, 2021 | 4.362 | 4.406 | 4.296 | 4.318 | 3,204,431 | +0.27(+6.80%) |
Aug 11, 2021 | 3.990 | 4.047 | 3.976 | 4.043 | 1,652,568 | +0.08(+2.01%) |
Aug 10, 2021 | 3.919 | 3.972 | 3.910 | 3.963 | 1,475,406 | +0.04(+1.13%) |
Aug 09, 2021 | 3.910 | 3.936 | 3.892 | 3.919 | 1,687,083 | +0.03(+0.68%) |
Aug 06, 2021 | 3.866 | 3.892 | 3.857 | 3.892 | 1,656,983 | +0.07(+1.86%) |
Aug 05, 2021 | 3.804 | 3.838 | 3.804 | 3.821 | 1,059,916 | +0.04(+1.17%) |
Aug 04, 2021 | 3.777 | 3.804 | 3.759 | 3.777 | 1,134,616 | -0.04(-1.16%) |
Aug 03, 2021 | 3.786 | 3.821 | 3.733 | 3.821 | 2,396,646 | +0.08(+2.13%) |
Aug 02, 2021 | 3.786 | 3.830 | 3.733 | 3.741 | 1,818,452 | +0.01(+0.24%) |
Jul 30, 2021 | 3.750 | 3.781 | 3.724 | 3.733 | 1,216,685 | -0.05(-1.41%) |
Jul 29, 2021 | 3.804 | 3.812 | 3.777 | 3.786 | 1,313,972 | +0.03(+0.71%) |
Jul 28, 2021 | 3.741 | 3.772 | 3.697 | 3.759 | 1,876,454 | +0.04(+1.19%) |
Jul 27, 2021 | 3.688 | 3.733 | 3.679 | 3.715 | 1,332,422 | -0.05(-1.41%) |
Jul 26, 2021 | 3.737 | 3.784 | 3.724 | 3.768 | 1,621,297 | +0.10(+2.66%) |
Jul 23, 2021 | 3.697 | 3.724 | 3.662 | 3.671 | 1,215,133 | +0.04(+0.98%) |
Jul 22, 2021 | 3.697 | 3.705 | 3.626 | 3.635 | 1,566,497 | -0.04(-1.20%) |
Jul 21, 2021 | 3.617 | 3.693 | 3.617 | 3.679 | 1,919,250 | +0.12(+3.49%) |
Jul 20, 2021 | 3.475 | 3.573 | 3.458 | 3.555 | 2,784,134 | +0.07(+2.04%) |
Jul 19, 2021 | 3.511 | 3.529 | 3.449 | 3.484 | 3,872,563 | -0.11(-2.96%) |
Jul 16, 2021 | 3.671 | 3.671 | 3.582 | 3.591 | 1,421,242 | -0.07(-1.94%) |
Jul 15, 2021 | 3.644 | 3.688 | 3.635 | 3.662 | 1,261,469 | -0.03(-0.72%) |
Jul 14, 2021 | 3.688 | 3.719 | 3.671 | 3.688 | 2,007,961 | +0.04(+0.97%) |
Jul 13, 2021 | 3.688 | 3.697 | 3.644 | 3.653 | 2,534,496 | -0.04(-1.20%) |
Jul 12, 2021 | 3.653 | 3.724 | 3.648 | 3.697 | 1,529,116 | -0.03(-0.71%) |
Jul 09, 2021 | 3.679 | 3.724 | 3.653 | 3.724 | 2,142,871 | +0.19(+5.26%) |
Jul 08, 2021 | 3.564 | 3.591 | 3.529 | 3.538 | 3,598,704 | -0.03(-0.75%) |
Jul 07, 2021 | 3.564 | 3.600 | 3.546 | 3.564 | 2,798,272 | -0.02(-0.49%) |
Jul 06, 2021 | 3.644 | 3.644 | 3.564 | 3.582 | 2,040,354 | -0.08(-2.18%) |
Jul 02, 2021 | 3.671 | 3.679 | 3.635 | 3.662 | 913,364 | -0.02(-0.48%) |
Jul 01, 2021 | 3.688 | 3.697 | 3.657 | 3.679 | 2,826,466 | +0.02(+0.48%) |
Jun 30, 2021 | 3.626 | 3.657 | 3.617 | 3.662 | 1,735,197 | +0.03(+0.73%) |
Jun 29, 2021 | 3.679 | 3.688 | 3.626 | 3.635 | 1,505,205 | -0.04(-0.97%) |
Jun 28, 2021 | 3.733 | 3.733 | 3.653 | 3.671 | 1,510,922 | -0.10(-2.59%) |
Jun 25, 2021 | 3.741 | 3.781 | 3.719 | 3.768 | 2,365,202 | +0.02(+0.47%) |
Jun 24, 2021 | 3.706 | 3.750 | 3.702 | 3.750 | 1,525,309 | +0.07(+1.93%) |
Jun 23, 2021 | 3.697 | 3.706 | 3.662 | 3.679 | 1,405,972 | -0.03(-0.72%) |
Jun 22, 2021 | 3.706 | 3.715 | 3.679 | 3.706 | 1,736,298 | -0.07(-1.88%) |
Jun 21, 2021 | 3.741 | 3.777 | 3.741 | 3.777 | 1,000,418 | +0.09(+2.40%) |
Jun 18, 2021 | 3.750 | 3.772 | 3.688 | 3.688 | 3,727,067 | -0.20(-5.24%) |
Jun 17, 2021 | 4.043 | 4.052 | 3.892 | 3.892 | 4,286,160 | -0.09(-2.23%) |
Jun 16, 2021 | 3.981 | 3.990 | 3.937 | 3.981 | 2,410,332 | -0.03(-0.66%) |
Jun 15, 2021 | 3.981 | 4.007 | 3.972 | 4.007 | 1,674,672 | +0.04(+0.89%) |
Jun 14, 2021 | 3.999 | 4.016 | 3.972 | 3.972 | 1,293,879 | -0.04(-1.10%) |
Jun 11, 2021 | 4.007 | 4.025 | 4.000 | 4.016 | 1,730,150 | +0.07(+1.80%) |
Jun 10, 2021 | 4.061 | 4.065 | 3.945 | 3.945 | 1,506,252 | -0.05(-1.33%) |
Jun 09, 2021 | 4.007 | 4.016 | 3.981 | 3.999 | 2,358,639 | -0.04(-1.10%) |
Jun 08, 2021 | 4.034 | 4.061 | 4.016 | 4.043 | 1,003,860 | -0.03(-0.65%) |
Jun 07, 2021 | 4.096 | 4.105 | 4.069 | 4.069 | 1,432,918 | -0.03(-0.80%) |
Jun 04, 2021 | 4.120 | 4.128 | 4.050 | 4.102 | 4,176,841 | -0.02(-0.42%) |
Jun 03, 2021 | 4.137 | 4.146 | 4.111 | 4.120 | 2,058,602 | -0.02(-0.42%) |
Jun 02, 2021 | 4.163 | 4.163 | 4.128 | 4.137 | 1,857,347 | +0.03(+0.64%) |
Jun 01, 2021 | 4.137 | 4.150 | 4.111 | 4.111 | 1,297,718 | -0.01(-0.21%) |
May 28, 2021 | 4.111 | 4.128 | 4.077 | 4.120 | 1,626,070 | -0.01(-0.21%) |
May 27, 2021 | 4.094 | 4.128 | 4.067 | 4.128 | 2,293,489 | +0.09(+2.16%) |
May 26, 2021 | 4.015 | 4.050 | 3.989 | 4.041 | 994,027 | +0.00(+0.00%) |
May 25, 2021 | 4.120 | 4.137 | 4.032 | 4.041 | 3,536,683 | -0.07(-1.70%) |
May 24, 2021 | 4.094 | 4.111 | 4.076 | 4.111 | 1,020,833 | -0.02(-0.42%) |
May 21, 2021 | 4.102 | 4.128 | 4.067 | 4.128 | 1,400,359 | +0.03(+0.64%) |
May 20, 2021 | 4.111 | 4.128 | 4.067 | 4.102 | 1,925,413 | -0.03(-0.84%) |
May 19, 2021 | 4.128 | 4.168 | 4.067 | 4.137 | 2,841,445 | -0.08(-1.86%) |
May 18, 2021 | 4.251 | 4.268 | 4.216 | 4.216 | 1,510,155 | -0.01(-0.21%) |
May 17, 2021 | 4.216 | 4.246 | 4.194 | 4.225 | 2,797,663 | -0.04(-1.02%) |
May 14, 2021 | 4.242 | 4.286 | 4.233 | 4.268 | 1,454,856 | +0.03(+0.82%) |
May 13, 2021 | 4.207 | 4.251 | 4.172 | 4.233 | 3,429,056 | -0.10(-2.22%) |
May 12, 2021 | 4.338 | 4.434 | 4.312 | 4.329 | 5,069,552 | +0.23(+5.53%) |
May 11, 2021 | 4.094 | 4.144 | 4.076 | 4.102 | 2,623,791 | -0.03(-0.84%) |
May 10, 2021 | 4.172 | 4.207 | 4.128 | 4.137 | 2,141,253 | -0.05(-1.25%) |
May 07, 2021 | 4.111 | 4.207 | 4.107 | 4.190 | 2,299,068 | +0.10(+2.35%) |
May 06, 2021 | 4.067 | 4.094 | 4.024 | 4.094 | 2,103,315 | +0.02(+0.43%) |
May 05, 2021 | 4.050 | 4.102 | 4.015 | 4.076 | 2,376,319 | +0.10(+2.41%) |
May 04, 2021 | 4.024 | 4.046 | 3.954 | 3.980 | 2,082,266 | -0.08(-1.94%) |
May 03, 2021 | 4.067 | 4.085 | 4.041 | 4.059 | 1,290,044 | +0.05(+1.31%) |
Apr 30, 2021 | 4.050 | 4.059 | 4.000 | 4.006 | 1,786,364 | -0.09(-2.13%) |
Apr 29, 2021 | 4.102 | 4.111 | 4.050 | 4.094 | 1,578,391 | +0.03(+0.86%) |
Apr 28, 2021 | 4.032 | 4.059 | 4.024 | 4.059 | 1,090,205 | +0.05(+1.31%) |
Apr 27, 2021 | 3.989 | 4.015 | 3.971 | 4.006 | 1,246,930 | +0.00(+0.00%) |
Apr 26, 2021 | 4.006 | 4.050 | 3.989 | 4.006 | 2,226,249 | +0.07(+1.77%) |
Apr 23, 2021 | 3.875 | 3.954 | 3.858 | 3.936 | 1,939,658 | +0.09(+2.27%) |
Apr 22, 2021 | 3.884 | 3.897 | 3.832 | 3.849 | 2,233,346 | -0.11(-2.86%) |
Apr 21, 2021 | 3.884 | 3.963 | 3.867 | 3.963 | 1,707,882 | +0.05(+1.34%) |
Apr 20, 2021 | 3.989 | 3.989 | 3.893 | 3.910 | 3,357,840 | -0.13(-3.24%) |
Apr 19, 2021 | 4.050 | 4.072 | 4.032 | 4.041 | 2,912,666 | +0.01(+0.22%) |
Apr 16, 2021 | 4.006 | 4.041 | 3.998 | 4.032 | 870,154 | +0.03(+0.65%) |
Apr 15, 2021 | 4.032 | 4.032 | 3.980 | 4.006 | 1,470,222 | -0.06(-1.50%) |
Apr 14, 2021 | 4.032 | 4.094 | 4.032 | 4.067 | 1,786,733 | +0.04(+1.08%) |
Apr 13, 2021 | 4.050 | 4.050 | 4.011 | 4.024 | 1,635,707 | -0.09(-2.12%) |
Apr 12, 2021 | 4.120 | 4.137 | 4.085 | 4.111 | 1,161,666 | +0.01(+0.21%) |
Apr 09, 2021 | 4.120 | 4.128 | 4.085 | 4.102 | 1,135,840 | -0.03(-0.63%) |
Apr 08, 2021 | 4.128 | 4.137 | 4.085 | 4.128 | 1,282,525 | -0.08(-1.87%) |
Apr 07, 2021 | 4.225 | 4.242 | 4.172 | 4.207 | 1,285,071 | +0.01(+0.21%) |
Apr 06, 2021 | 4.242 | 4.264 | 4.181 | 4.198 | 1,697,237 | -0.01(-0.21%) |
Apr 05, 2021 | 4.216 | 4.242 | 4.190 | 4.207 | 1,059,631 | +0.03(+0.84%) |