Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.523 | 4.631 | 4.514 | 4.550 | 196,549 | -0.06(-1.36%) |
Jun 29, 2022 | 4.837 | 4.837 | 4.579 | 4.613 | 212,922 | -0.23(-4.81%) |
Jun 28, 2022 | 4.926 | 4.958 | 4.793 | 4.846 | 347,077 | +0.00(+0.00%) |
Jun 27, 2022 | 4.622 | 4.872 | 4.622 | 4.846 | 370,154 | +0.23(+5.05%) |
Jun 24, 2022 | 4.559 | 4.684 | 4.497 | 4.613 | 333,284 | +0.06(+1.38%) |
Jun 23, 2022 | 4.595 | 4.649 | 4.487 | 4.550 | 439,942 | -0.08(-1.74%) |
Jun 22, 2022 | 4.747 | 4.792 | 4.622 | 4.631 | 340,199 | -0.22(-4.61%) |
Jun 21, 2022 | 4.810 | 4.989 | 4.729 | 4.855 | 365,561 | +0.09(+1.88%) |
Jun 17, 2022 | 4.738 | 4.810 | 4.667 | 4.765 | 424,866 | +0.02(+0.38%) |
Jun 16, 2022 | 4.917 | 4.998 | 4.671 | 4.747 | 567,351 | -0.28(-5.53%) |
Jun 15, 2022 | 5.168 | 5.168 | 4.980 | 5.025 | 369,986 | -0.14(-2.77%) |
Jun 14, 2022 | 5.249 | 5.356 | 5.146 | 5.168 | 415,455 | +0.06(+1.23%) |
Jun 13, 2022 | 5.159 | 5.276 | 4.989 | 5.105 | 715,509 | -0.30(-5.63%) |
Jun 10, 2022 | 5.231 | 5.491 | 5.168 | 5.410 | 497,907 | +0.14(+2.72%) |
Jun 09, 2022 | 5.652 | 5.723 | 5.213 | 5.267 | 696,975 | -0.38(-6.67%) |
Jun 08, 2022 | 6.091 | 6.091 | 5.500 | 5.643 | 776,810 | -0.45(-7.35%) |
Jun 07, 2022 | 5.894 | 6.171 | 5.679 | 6.091 | 698,844 | +0.20(+3.34%) |
Jun 06, 2022 | 6.252 | 6.288 | 5.876 | 5.894 | 611,475 | -0.29(-4.64%) |
Jun 03, 2022 | 6.109 | 6.315 | 5.965 | 6.180 | 526,537 | +0.13(+2.22%) |
Jun 02, 2022 | 6.073 | 6.144 | 5.929 | 6.046 | 532,852 | -0.08(-1.32%) |
Jun 01, 2022 | 6.126 | 6.252 | 5.903 | 6.126 | 857,527 | +0.12(+1.94%) |
May 31, 2022 | 5.867 | 6.117 | 5.831 | 6.010 | 790,602 | +0.31(+5.42%) |
May 27, 2022 | 5.878 | 5.878 | 5.542 | 5.701 | 525,421 | -0.12(-1.98%) |
May 26, 2022 | 5.816 | 5.896 | 5.630 | 5.816 | 450,621 | -0.01(-0.15%) |
May 25, 2022 | 5.489 | 5.887 | 5.311 | 5.825 | 830,683 | +0.34(+6.13%) |
May 24, 2022 | 5.851 | 5.913 | 5.489 | 5.489 | 755,334 | -0.38(-6.49%) |
May 23, 2022 | 5.382 | 5.869 | 5.338 | 5.869 | 1,733,469 | +0.59(+11.24%) |
May 20, 2022 | 5.223 | 5.356 | 5.152 | 5.276 | 423,411 | +0.12(+2.23%) |
May 19, 2022 | 5.099 | 5.294 | 4.966 | 5.161 | 377,516 | -0.03(-0.51%) |
May 18, 2022 | 5.196 | 5.400 | 5.081 | 5.188 | 523,912 | +0.01(+0.17%) |
May 17, 2022 | 5.064 | 5.311 | 5.064 | 5.179 | 649,390 | +0.30(+6.17%) |
May 16, 2022 | 4.674 | 5.072 | 4.674 | 4.878 | 705,742 | +0.28(+6.17%) |
May 13, 2022 | 4.594 | 4.674 | 4.586 | 4.594 | 380,751 | +0.04(+0.97%) |
May 12, 2022 | 4.639 | 4.681 | 4.347 | 4.550 | 316,168 | -0.12(-2.47%) |
May 11, 2022 | 4.426 | 4.745 | 4.409 | 4.665 | 486,097 | +0.41(+9.56%) |
May 10, 2022 | 4.329 | 4.417 | 4.178 | 4.258 | 209,618 | -0.01(-0.21%) |
May 09, 2022 | 4.417 | 4.453 | 4.116 | 4.267 | 436,722 | -0.24(-5.30%) |
May 06, 2022 | 4.550 | 4.592 | 4.413 | 4.506 | 166,131 | -0.02(-0.39%) |
May 05, 2022 | 4.373 | 4.541 | 4.329 | 4.524 | 198,319 | +0.12(+2.61%) |
May 04, 2022 | 4.435 | 4.497 | 4.347 | 4.409 | 221,171 | -0.01(-0.20%) |
May 03, 2022 | 4.302 | 4.471 | 4.302 | 4.417 | 200,432 | +0.18(+4.18%) |
May 02, 2022 | 4.196 | 4.276 | 4.170 | 4.240 | 315,789 | +0.01(+0.21%) |
Apr 29, 2022 | 4.400 | 4.409 | 4.205 | 4.231 | 275,850 | -0.15(-3.43%) |
Apr 28, 2022 | 4.426 | 4.462 | 4.311 | 4.382 | 184,543 | +0.00(+0.00%) |
Apr 27, 2022 | 4.223 | 4.409 | 4.218 | 4.382 | 293,219 | +0.20(+4.87%) |
Apr 26, 2022 | 4.170 | 4.240 | 4.108 | 4.178 | 182,803 | +0.02(+0.43%) |
Apr 25, 2022 | 4.417 | 4.417 | 4.090 | 4.161 | 496,316 | -0.27(-6.19%) |
Apr 22, 2022 | 4.426 | 4.550 | 4.400 | 4.435 | 302,271 | +0.02(+0.40%) |
Apr 21, 2022 | 4.727 | 4.782 | 4.395 | 4.417 | 339,690 | -0.30(-6.38%) |
Apr 20, 2022 | 4.833 | 4.833 | 4.648 | 4.718 | 330,210 | -0.08(-1.66%) |
Apr 19, 2022 | 4.710 | 4.847 | 4.683 | 4.798 | 236,277 | +0.05(+1.12%) |
Apr 18, 2022 | 4.639 | 4.833 | 4.488 | 4.745 | 408,117 | +0.11(+2.29%) |
Apr 14, 2022 | 4.409 | 4.639 | 4.409 | 4.639 | 329,260 | +0.27(+6.29%) |
Apr 13, 2022 | 4.249 | 4.417 | 4.249 | 4.364 | 173,208 | +0.13(+3.14%) |
Apr 12, 2022 | 4.214 | 4.267 | 4.156 | 4.231 | 292,076 | +0.05(+1.27%) |
Apr 11, 2022 | 4.285 | 4.285 | 4.134 | 4.178 | 551,171 | -0.16(-3.67%) |
Apr 08, 2022 | 4.178 | 4.391 | 4.170 | 4.338 | 258,279 | +0.13(+3.16%) |
Apr 07, 2022 | 4.170 | 4.240 | 4.108 | 4.205 | 332,805 | -0.01(-0.21%) |
Apr 06, 2022 | 4.285 | 4.285 | 4.063 | 4.214 | 539,859 | -0.08(-1.86%) |
Apr 05, 2022 | 4.444 | 4.444 | 4.249 | 4.293 | 562,336 | -0.12(-2.81%) |
Apr 04, 2022 | 4.674 | 4.674 | 4.302 | 4.417 | 907,777 | -0.26(-5.49%) |
Apr 01, 2022 | 4.931 | 4.962 | 4.630 | 4.674 | 582,333 | -0.25(-5.04%) |
Mar 31, 2022 | 5.037 | 5.064 | 4.922 | 4.922 | 245,560 | -0.12(-2.28%) |
Mar 30, 2022 | 5.002 | 5.117 | 4.957 | 5.037 | 266,266 | +0.01(+0.18%) |
Mar 29, 2022 | 5.019 | 5.046 | 4.869 | 5.028 | 402,166 | +0.04(+0.89%) |
Mar 28, 2022 | 4.966 | 5.090 | 4.913 | 4.984 | 647,275 | +0.05(+1.08%) |
Mar 25, 2022 | 4.984 | 5.019 | 4.842 | 4.931 | 745,990 | -0.08(-1.59%) |
Mar 24, 2022 | 5.170 | 5.188 | 4.984 | 5.011 | 628,465 | -0.12(-2.41%) |
Mar 23, 2022 | 5.064 | 5.161 | 4.940 | 5.134 | 742,373 | +0.11(+2.11%) |
Mar 22, 2022 | 4.975 | 5.126 | 4.957 | 5.028 | 570,801 | +0.04(+0.89%) |
Mar 21, 2022 | 4.754 | 5.002 | 4.745 | 4.984 | 874,964 | +0.25(+5.23%) |
Mar 18, 2022 | 4.665 | 4.895 | 4.621 | 4.736 | 906,688 | +0.12(+2.49%) |
Mar 17, 2022 | 5.064 | 5.161 | 4.435 | 4.621 | 2,033,063 | -0.60(-11.53%) |
Mar 16, 2022 | 4.957 | 5.223 | 4.860 | 5.223 | 1,486,275 | +0.44(+9.26%) |
Mar 15, 2022 | 4.559 | 4.869 | 4.444 | 4.780 | 935,784 | +0.36(+8.22%) |
Mar 14, 2022 | 5.170 | 5.179 | 4.373 | 4.417 | 940,812 | -0.57(-11.37%) |
Mar 11, 2022 | 4.904 | 5.294 | 4.904 | 4.984 | 1,132,236 | +0.14(+2.93%) |
Mar 10, 2022 | 4.718 | 4.957 | 4.683 | 4.842 | 486,251 | +0.12(+2.43%) |
Mar 09, 2022 | 4.524 | 4.771 | 4.524 | 4.727 | 409,067 | +0.20(+4.50%) |
Mar 08, 2022 | 4.594 | 4.594 | 4.453 | 4.524 | 239,536 | +0.04(+0.79%) |
Mar 07, 2022 | 4.586 | 4.798 | 4.409 | 4.488 | 776,908 | -0.12(-2.69%) |
Mar 04, 2022 | 4.639 | 4.639 | 4.453 | 4.612 | 402,014 | +0.03(+0.58%) |
Mar 03, 2022 | 4.568 | 4.683 | 4.444 | 4.586 | 806,386 | +0.08(+1.77%) |
Mar 02, 2022 | 4.444 | 4.594 | 4.411 | 4.506 | 723,284 | +0.08(+1.80%) |
Mar 01, 2022 | 4.532 | 4.639 | 4.338 | 4.426 | 540,881 | -0.07(-1.57%) |
Feb 28, 2022 | 4.382 | 4.719 | 4.382 | 4.497 | 921,463 | +0.22(+5.18%) |
Feb 25, 2022 | 4.372 | 4.476 | 4.039 | 4.276 | 672,312 | -0.10(-2.20%) |
Feb 24, 2022 | 4.022 | 4.416 | 3.952 | 4.372 | 483,365 | -0.03(-0.60%) |
Feb 23, 2022 | 5.029 | 5.125 | 4.346 | 4.398 | 1,564,026 | -0.05(-1.18%) |
Feb 22, 2022 | 4.206 | 4.468 | 4.206 | 4.451 | 759,747 | +0.24(+5.61%) |
Feb 18, 2022 | 4.214 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.109 | 4.197 | 4.057 | 4.179 | 236,697 | +0.08(+1.92%) |
Feb 16, 2022 | 3.960 | 4.109 | 3.943 | 4.101 | 131,131 | +0.12(+3.08%) |
Feb 15, 2022 | 4.013 | 4.074 | 3.960 | 3.978 | 133,241 | +0.02(+0.44%) |
Feb 14, 2022 | 3.864 | 4.022 | 3.794 | 3.960 | 139,475 | +0.04(+1.12%) |
Feb 11, 2022 | 4.030 | 4.083 | 3.882 | 3.917 | 157,289 | -0.13(-3.25%) |
Feb 10, 2022 | 4.092 | 4.162 | 3.976 | 4.048 | 277,491 | -0.04(-0.86%) |
Feb 09, 2022 | 3.925 | 4.092 | 3.908 | 4.083 | 188,130 | +0.20(+5.19%) |
Feb 08, 2022 | 3.917 | 3.960 | 3.855 | 3.881 | 103,804 | -0.01(-0.23%) |
Feb 07, 2022 | 3.776 | 3.952 | 3.776 | 3.890 | 128,031 | +0.14(+3.74%) |
Feb 04, 2022 | 3.733 | 3.803 | 3.654 | 3.750 | 82,644 | +0.03(+0.71%) |
Feb 03, 2022 | 3.811 | 3.697 | 3.724 | 109,884 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.803 | 3.943 | 3.701 | 3.803 | 162,335 | -0.04(-0.91%) |
Feb 01, 2022 | 3.584 | 3.846 | 3.566 | 3.838 | 320,420 | +0.33(+9.50%) |
Jan 31, 2022 | 3.408 | 3.531 | 3.505 | 146,901 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.391 | 3.461 | 3.355 | 3.435 | 103,336 | +0.04(+1.29%) |
Jan 27, 2022 | 3.338 | 3.431 | 3.334 | 3.391 | 54,087 | +0.05(+1.57%) |
Jan 26, 2022 | 3.452 | 3.505 | 3.312 | 3.338 | 116,378 | -0.07(-2.06%) |
Jan 25, 2022 | 3.356 | 3.461 | 3.259 | 3.408 | 88,203 | +0.05(+1.57%) |
Jan 24, 2022 | 3.312 | 3.373 | 3.150 | 3.356 | 348,396 | +0.06(+1.86%) |
Jan 21, 2022 | 3.426 | 3.435 | 3.286 | 3.294 | 248,625 | -0.16(-4.57%) |
Jan 20, 2022 | 3.426 | 3.483 | 3.373 | 3.452 | 206,774 | +0.06(+1.81%) |
Jan 19, 2022 | 3.496 | 3.505 | 3.356 | 3.391 | 140,590 | -0.09(-2.52%) |
Jan 18, 2022 | 3.487 | 3.513 | 3.426 | 3.478 | 114,155 | -0.02(-0.50%) |
Jan 14, 2022 | 3.496 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.470 | 3.488 | 3.417 | 3.461 | 85,424 | -0.01(-0.25%) |
Jan 12, 2022 | 3.505 | 3.505 | 3.417 | 3.470 | 182,443 | +0.01(+0.25%) |
Jan 11, 2022 | 3.329 | 3.505 | 3.286 | 3.461 | 232,740 | +0.15(+4.50%) |
Jan 10, 2022 | 3.478 | 3.478 | 3.303 | 3.312 | 188,525 | -0.16(-4.55%) |
Jan 07, 2022 | 3.478 | 3.549 | 3.443 | 3.470 | 96,713 | +0.04(+1.02%) |
Jan 06, 2022 | 3.435 | 3.487 | 3.417 | 3.435 | 131,981 | +0.03(+0.77%) |
Jan 05, 2022 | 3.496 | 3.540 | 3.408 | 3.408 | 138,839 | -0.08(-2.26%) |
Jan 04, 2022 | 3.391 | 3.531 | 3.343 | 3.487 | 260,494 | +0.11(+3.38%) |
Jan 03, 2022 | 3.329 | 3.425 | 3.312 | 3.373 | 117,170 | +0.06(+1.85%) |
Dec 31, 2021 | 3.259 | 3.338 | 3.198 | 3.312 | 243,440 | +0.05(+1.61%) |
Dec 30, 2021 | 3.242 | 3.303 | 3.172 | 3.259 | 332,885 | +0.01(+0.27%) |
Dec 29, 2021 | 3.312 | 3.356 | 3.216 | 3.251 | 218,709 | -0.04(-1.07%) |
Dec 28, 2021 | 3.198 | 3.391 | 3.172 | 3.286 | 211,806 | +0.05(+1.63%) |
Dec 27, 2021 | 3.242 | 3.259 | 3.189 | 3.233 | 159,087 | -0.02(-0.54%) |
Dec 23, 2021 | 3.189 | 3.312 | 3.172 | 3.251 | 107,324 | +0.08(+2.49%) |
Dec 22, 2021 | 3.075 | 3.198 | 3.075 | 3.172 | 200,017 | +0.05(+1.69%) |
Dec 21, 2021 | 3.075 | 3.181 | 3.075 | 3.119 | 126,942 | +0.04(+1.42%) |
Dec 20, 2021 | 3.163 | 3.163 | 2.997 | 3.075 | 247,979 | -0.14(-4.36%) |
Dec 17, 2021 | 3.251 | 3.277 | 3.128 | 3.216 | 288,471 | +0.00(+0.00%) |
Dec 16, 2021 | 3.259 | 3.338 | 3.216 | 3.216 | 184,625 | -0.04(-1.34%) |
Dec 15, 2021 | 3.207 | 3.277 | 3.040 | 3.259 | 315,163 | +0.05(+1.64%) |
Dec 14, 2021 | 3.268 | 3.277 | 3.154 | 3.207 | 185,426 | -0.06(-1.88%) |
Dec 13, 2021 | 3.329 | 3.391 | 3.220 | 3.268 | 129,538 | -0.09(-2.61%) |
Dec 10, 2021 | 3.452 | 3.468 | 3.338 | 3.356 | 85,101 | -0.08(-2.30%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.408 | 3.435 | 114,523 | -0.16(-4.39%) |
Dec 08, 2021 | 3.601 | 3.636 | 3.522 | 3.592 | 170,018 | +0.02(+0.49%) |
Dec 07, 2021 | 3.426 | 3.584 | 3.426 | 3.575 | 214,115 | +0.17(+4.88%) |
Dec 06, 2021 | 3.356 | 3.417 | 3.312 | 3.408 | 215,986 | +0.10(+2.91%) |
Dec 03, 2021 | 3.321 | 3.338 | 3.242 | 3.312 | 240,776 | +0.05(+1.61%) |
Dec 02, 2021 | 3.233 | 3.302 | 3.163 | 3.259 | 268,753 | +0.02(+0.54%) |
Dec 01, 2021 | 3.373 | 3.400 | 3.154 | 3.242 | 274,087 | -0.11(-3.14%) |
Nov 30, 2021 | 3.470 | 3.470 | 3.259 | 3.347 | 253,242 | -0.14(-4.14%) |
Nov 29, 2021 | 3.474 | 3.522 | 3.379 | 3.492 | 246,778 | +0.07(+2.03%) |
Nov 26, 2021 | 3.448 | 3.457 | 3.335 | 3.422 | 223,520 | -0.15(-4.14%) |
Nov 24, 2021 | 3.466 | 3.570 | 3.413 | 3.570 | 350,542 | +0.11(+3.27%) |
Nov 23, 2021 | 3.396 | 3.466 | 3.370 | 3.457 | 331,401 | +0.06(+1.79%) |
Nov 22, 2021 | 3.431 | 3.526 | 3.379 | 3.396 | 340,286 | +0.00(+0.00%) |
Nov 19, 2021 | 3.431 | 3.431 | 3.344 | 3.396 | 306,954 | +0.00(+0.00%) |
Nov 18, 2021 | 3.344 | 3.439 | 3.387 | 3.396 | 394,943 | +0.09(+2.62%) |
Nov 17, 2021 | 3.431 | 3.439 | 3.300 | 3.309 | 302,198 | -0.11(-3.30%) |
Nov 16, 2021 | 3.665 | 3.674 | 3.387 | 3.422 | 748,174 | -0.29(-7.73%) |
Nov 15, 2021 | 3.839 | 3.865 | 3.657 | 3.709 | 635,328 | -0.10(-2.51%) |
Nov 12, 2021 | 3.943 | 3.943 | 3.778 | 3.804 | 344,063 | -0.14(-3.52%) |
Nov 11, 2021 | 4.013 | 4.013 | 3.874 | 3.943 | 328,439 | -0.07(-1.73%) |
Nov 10, 2021 | 4.117 | 4.013 | 1,236,770 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.856 | 3.937 | 3.848 | 3.908 | 409,236 | +0.08(+2.04%) |
Nov 08, 2021 | 3.848 | 3.891 | 3.778 | 3.830 | 271,198 | +0.00(+0.00%) |
Nov 05, 2021 | 3.856 | 3.882 | 3.778 | 3.830 | 309,223 | -0.02(-0.45%) |
Nov 04, 2021 | 4.013 | 4.030 | 3.787 | 3.848 | 538,241 | -0.16(-3.90%) |
Nov 03, 2021 | 3.987 | 4.030 | 3.882 | 4.004 | 295,616 | +0.03(+0.88%) |
Nov 02, 2021 | 3.926 | 3.969 | 3.761 | 3.969 | 400,027 | +0.00(+0.00%) |
Nov 01, 2021 | 3.926 | 4.021 | 3.926 | 3.969 | 233,837 | +0.04(+1.11%) |
Oct 29, 2021 | 3.935 | 3.961 | 3.813 | 3.926 | 247,234 | +0.02(+0.44%) |
Oct 28, 2021 | 3.822 | 3.917 | 3.813 | 3.908 | 163,490 | +0.11(+2.97%) |
Oct 27, 2021 | 3.804 | 3.900 | 3.778 | 3.796 | 261,370 | -0.03(-0.68%) |
Oct 26, 2021 | 3.952 | 3.787 | 3.822 | 361,208 | -0.17(-4.14%) | |
Oct 25, 2021 | 3.917 | 4.013 | 3.908 | 3.987 | 229,479 | +0.07(+1.77%) |
Oct 22, 2021 | 3.961 | 3.987 | 3.865 | 3.917 | 254,596 | -0.06(-1.53%) |
Oct 21, 2021 | 4.039 | 4.039 | 3.935 | 3.978 | 186,809 | -0.08(-1.93%) |
Oct 20, 2021 | 4.056 | 4.056 | 3.935 | 4.056 | 263,718 | -0.03(-0.64%) |
Oct 19, 2021 | 4.030 | 4.169 | 4.013 | 4.082 | 292,128 | +0.09(+2.17%) |
Oct 18, 2021 | 3.874 | 4.018 | 3.839 | 3.995 | 289,478 | +0.07(+1.77%) |
Oct 15, 2021 | 3.865 | 4.008 | 3.804 | 3.926 | 273,313 | +0.06(+1.57%) |
Oct 14, 2021 | 4.108 | 4.126 | 3.796 | 3.865 | 935,867 | -0.32(-7.68%) |
Oct 13, 2021 | 4.360 | 4.412 | 4.013 | 4.186 | 1,149,887 | -0.17(-3.98%) |
Oct 12, 2021 | 4.447 | 4.464 | 4.317 | 4.360 | 272,605 | -0.10(-2.14%) |
Oct 11, 2021 | 4.447 | 4.582 | 4.430 | 4.456 | 249,477 | +0.04(+0.98%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.317 | 4.412 | 269,931 | -0.10(-2.31%) |
Oct 07, 2021 | 4.551 | 4.664 | 4.482 | 4.516 | 332,687 | +0.05(+1.17%) |
Oct 06, 2021 | 4.360 | 4.516 | 4.308 | 4.464 | 337,186 | -0.03(-0.77%) |
Oct 05, 2021 | 4.412 | 4.569 | 4.351 | 4.499 | 270,310 | +0.16(+3.60%) |
Oct 04, 2021 | 4.595 | 4.625 | 4.343 | 4.343 | 368,610 | -0.21(-4.58%) |
Oct 01, 2021 | 4.412 | 4.603 | 4.395 | 4.551 | 265,292 | +0.17(+3.76%) |
Sep 30, 2021 | 4.386 | 4.447 | 4.299 | 4.386 | 184,693 | +0.01(+0.20%) |
Sep 29, 2021 | 4.473 | 4.504 | 4.317 | 4.377 | 280,388 | -0.06(-1.37%) |
Sep 28, 2021 | 4.534 | 4.603 | 4.343 | 4.438 | 373,895 | -0.06(-1.35%) |
Sep 27, 2021 | 4.395 | 4.543 | 4.395 | 4.499 | 360,828 | +0.07(+1.57%) |
Sep 24, 2021 | 4.256 | 4.490 | 4.239 | 4.430 | 424,768 | +0.14(+3.24%) |
Sep 23, 2021 | 4.308 | 4.317 | 4.221 | 4.291 | 446,961 | +0.07(+1.65%) |
Sep 22, 2021 | 4.134 | 4.291 | 3.995 | 4.221 | 586,107 | +0.19(+4.74%) |
Sep 21, 2021 | 4.386 | 4.386 | 3.917 | 4.030 | 1,447,916 | -0.18(-4.33%) |
Sep 20, 2021 | 4.534 | 4.534 | 4.082 | 4.212 | 1,544,324 | -0.60(-12.45%) |
Sep 17, 2021 | 5.168 | 5.211 | 4.786 | 4.812 | 1,491,892 | -0.27(-5.30%) |
Sep 16, 2021 | 4.864 | 5.124 | 4.864 | 5.081 | 653,096 | +0.25(+5.22%) |
Sep 15, 2021 | 4.803 | 4.961 | 4.693 | 4.829 | 573,113 | +0.05(+1.09%) |
Sep 14, 2021 | 4.899 | 4.899 | 4.690 | 4.777 | 373,713 | -0.09(-1.79%) |
Sep 13, 2021 | 4.716 | 4.942 | 4.647 | 4.864 | 613,127 | +0.19(+4.09%) |
Sep 10, 2021 | 4.734 | 4.864 | 4.595 | 4.673 | 527,212 | +0.00(+0.00%) |
Sep 09, 2021 | 4.586 | 4.846 | 4.464 | 4.673 | 653,098 | +0.08(+1.70%) |
Sep 08, 2021 | 5.046 | 5.385 | 4.438 | 4.595 | 1,726,179 | -0.35(-7.03%) |
Sep 07, 2021 | 4.638 | 5.093 | 4.543 | 4.942 | 2,742,203 | +0.36(+7.77%) |
Sep 03, 2021 | 4.386 | 4.603 | 4.377 | 4.586 | 431,552 | +0.18(+4.14%) |
Sep 02, 2021 | 4.447 | 4.508 | 4.325 | 4.404 | 839,915 | -0.01(-0.20%) |
Sep 01, 2021 | 4.265 | 4.499 | 4.186 | 4.412 | 1,082,818 | +0.16(+3.67%) |
Aug 31, 2021 | 4.195 | 4.265 | 4.147 | 4.256 | 361,886 | +0.07(+1.77%) |
Aug 30, 2021 | 4.225 | 4.260 | 4.122 | 4.182 | 541,868 | +0.00(+0.00%) |
Aug 27, 2021 | 4.173 | 4.286 | 4.139 | 4.182 | 686,104 | +0.03(+0.62%) |
Aug 26, 2021 | 4.165 | 4.165 | 4.010 | 4.156 | 221,318 | +0.02(+0.42%) |
Aug 25, 2021 | 4.148 | 4.182 | 4.087 | 4.139 | 244,314 | -0.01(-0.21%) |
Aug 24, 2021 | 4.139 | 4.195 | 4.053 | 4.148 | 1,632,052 | +0.01(+0.21%) |
Aug 23, 2021 | 4.242 | 4.259 | 4.101 | 4.139 | 246,113 | -0.07(-1.64%) |
Aug 20, 2021 | 4.148 | 4.217 | 4.113 | 4.208 | 223,510 | +0.06(+1.46%) |
Aug 19, 2021 | 4.096 | 4.148 | 4.001 | 4.148 | 164,576 | -0.01(-0.21%) |
Aug 18, 2021 | 4.113 | 4.242 | 4.104 | 4.156 | 149,474 | -0.01(-0.21%) |
Aug 17, 2021 | 4.165 | 4.191 | 4.061 | 4.165 | 127,107 | -0.03(-0.82%) |
Aug 16, 2021 | 3.992 | 4.260 | 3.898 | 4.199 | 411,521 | +0.15(+3.62%) |
Aug 13, 2021 | 4.234 | 4.264 | 3.992 | 4.053 | 445,293 | -0.22(-5.05%) |
Aug 12, 2021 | 4.260 | 4.286 | 4.217 | 4.268 | 179,431 | -0.02(-0.40%) |
Aug 11, 2021 | 4.286 | 4.355 | 4.208 | 4.286 | 608,596 | +0.00(+0.00%) |
Aug 10, 2021 | 4.242 | 4.303 | 4.199 | 4.286 | 433,639 | +0.03(+0.61%) |
Aug 09, 2021 | 4.260 | 4.260 | 4.079 | 4.260 | 241,677 | +0.02(+0.41%) |
Aug 06, 2021 | 4.277 | 4.277 | 4.191 | 4.242 | 117,954 | +0.00(+0.00%) |
Aug 05, 2021 | 4.173 | 4.311 | 4.156 | 4.242 | 203,488 | +0.09(+2.29%) |
Aug 04, 2021 | 4.173 | 4.242 | 4.130 | 4.148 | 86,913 | -0.09(-2.04%) |
Aug 03, 2021 | 4.277 | 4.277 | 4.061 | 4.234 | 187,117 | +0.09(+2.29%) |
Aug 02, 2021 | 4.104 | 4.260 | 4.070 | 4.139 | 177,010 | +0.08(+1.91%) |
Jul 30, 2021 | 4.191 | 4.208 | 4.035 | 4.061 | 186,199 | -0.15(-3.48%) |
Jul 29, 2021 | 4.070 | 4.234 | 4.048 | 4.208 | 104,039 | +0.17(+4.27%) |
Jul 28, 2021 | 4.053 | 4.113 | 3.984 | 4.035 | 91,229 | -0.01(-0.21%) |
Jul 27, 2021 | 4.225 | 4.234 | 4.010 | 4.044 | 276,669 | -0.16(-3.70%) |
Jul 26, 2021 | 4.156 | 4.208 | 4.104 | 4.199 | 312,611 | +0.09(+2.31%) |
Jul 23, 2021 | 4.035 | 4.148 | 3.932 | 4.104 | 287,408 | +0.10(+2.59%) |
Jul 22, 2021 | 4.027 | 4.027 | 3.932 | 4.001 | 201,405 | +0.02(+0.43%) |
Jul 21, 2021 | 3.854 | 4.010 | 3.854 | 3.984 | 227,769 | +0.19(+5.00%) |
Jul 20, 2021 | 3.708 | 3.854 | 3.673 | 3.794 | 370,730 | +0.13(+3.53%) |
Jul 19, 2021 | 3.622 | 3.738 | 3.518 | 3.665 | 476,503 | +0.00(+0.00%) |
Jul 16, 2021 | 3.941 | 3.941 | 3.656 | 3.665 | 617,114 | -0.24(-6.18%) |
Jul 15, 2021 | 3.829 | 3.949 | 3.829 | 3.906 | 233,788 | +0.10(+2.72%) |
Jul 14, 2021 | 3.898 | 3.975 | 3.777 | 3.803 | 407,162 | -0.10(-2.65%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.837 | 3.906 | 339,238 | -0.14(-3.41%) |
Jul 12, 2021 | 3.941 | 4.079 | 3.906 | 4.044 | 353,191 | +0.05(+1.30%) |
Jul 09, 2021 | 3.846 | 4.044 | 3.846 | 3.992 | 286,840 | +0.12(+3.12%) |
Jul 08, 2021 | 3.880 | 3.966 | 3.846 | 3.872 | 288,723 | -0.20(-4.87%) |
Jul 07, 2021 | 3.966 | 4.130 | 3.760 | 4.070 | 574,713 | +0.11(+2.83%) |
Jul 06, 2021 | 4.165 | 4.216 | 3.837 | 3.958 | 702,745 | -0.22(-5.17%) |
Jul 02, 2021 | 4.191 | 4.217 | 4.104 | 4.173 | 181,893 | -0.02(-0.41%) |