Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.400 | 2.400 | 2.311 | 2.320 | 11,843 | -0.03(-1.28%) |
Dec 30, 2021 | 2.310 | 2.450 | 2.270 | 2.350 | 114,528 | +0.08(+3.52%) |
Dec 29, 2021 | 2.220 | 2.340 | 2.210 | 2.270 | 8,150 | +0.10(+4.61%) |
Dec 28, 2021 | 2.299 | 2.320 | 2.155 | 2.170 | 18,046 | -0.15(-6.47%) |
Dec 27, 2021 | 2.250 | 2.370 | 2.220 | 2.320 | 38,947 | +0.10(+4.50%) |
Dec 23, 2021 | 2.310 | 2.310 | 2.200 | 2.220 | 9,948 | -0.08(-3.48%) |
Dec 22, 2021 | 2.280 | 2.380 | 2.250 | 2.300 | 5,977 | -0.01(-0.32%) |
Dec 21, 2021 | 2.460 | 2.460 | 2.250 | 2.307 | 26,646 | -0.05(-2.23%) |
Dec 20, 2021 | 2.380 | 2.430 | 2.300 | 2.360 | 5,326 | +0.01(+0.43%) |
Dec 17, 2021 | 2.350 | 2.400 | 2.290 | 2.350 | 8,151 | -0.04(-1.67%) |
Dec 16, 2021 | 2.400 | 2.420 | 2.390 | 2.390 | 1,184 | +0.02(+0.84%) |
Dec 15, 2021 | 2.380 | 2.430 | 2.270 | 2.370 | 13,725 | +0.03(+1.28%) |
Dec 14, 2021 | 2.340 | 2.350 | 2.260 | 2.340 | 19,424 | +0.01(+0.43%) |
Dec 13, 2021 | 2.390 | 2.410 | 2.310 | 2.330 | 11,215 | -0.09(-3.72%) |
Dec 10, 2021 | 2.210 | 2.470 | 2.180 | 2.420 | 38,874 | +0.21(+9.50%) |
Dec 09, 2021 | 2.332 | 2.332 | 2.200 | 2.210 | 9,858 | -0.14(-5.96%) |
Dec 08, 2021 | 2.280 | 2.350 | 2.270 | 2.350 | 3,676 | +0.08(+3.52%) |
Dec 07, 2021 | 2.283 | 2.283 | 2.230 | 2.270 | 1,266 | +0.01(+0.44%) |
Dec 06, 2021 | 2.100 | 2.331 | 2.100 | 2.260 | 22,452 | +0.06(+2.73%) |
Dec 03, 2021 | 2.250 | 2.320 | 2.110 | 2.200 | 13,634 | -0.07(-3.08%) |
Dec 02, 2021 | 2.320 | 2.340 | 2.220 | 2.270 | 11,324 | -0.08(-3.40%) |
Dec 01, 2021 | 2.450 | 2.450 | 2.340 | 2.350 | 10,192 | -0.09(-3.69%) |
Nov 30, 2021 | 2.320 | 2.480 | 2.320 | 2.440 | 10,971 | +0.09(+3.83%) |
Nov 29, 2021 | 2.390 | 2.443 | 2.330 | 2.350 | 15,248 | -0.07(-2.85%) |
Nov 26, 2021 | 2.370 | 2.490 | 2.370 | 2.419 | 5,673 | -0.00(-0.05%) |
Nov 24, 2021 | 2.500 | 2.696 | 2.360 | 2.420 | 47,562 | -0.14(-5.47%) |
Nov 23, 2021 | 2.670 | 3.070 | 2.502 | 2.560 | 412,130 | +0.00(+0.00%) |
Nov 22, 2021 | 2.390 | 2.560 | 2.350 | 2.560 | 16,423 | +0.19(+8.02%) |
Nov 19, 2021 | 2.429 | 2.429 | 2.370 | 2.370 | 5,749 | -0.10(-4.05%) |
Nov 18, 2021 | 2.530 | 2.470 | 2.455 | 2.470 | 47,521 | -0.06(-2.37%) |
Nov 17, 2021 | 2.600 | 2.600 | 2.520 | 2.530 | 10,596 | -0.10(-3.80%) |
Nov 16, 2021 | 2.600 | 2.630 | 2.565 | 2.630 | 20,351 | +0.09(+3.54%) |
Nov 15, 2021 | 2.520 | 2.630 | 2.520 | 2.540 | 12,052 | +0.00(+0.00%) |
Nov 12, 2021 | 2.610 | 2.720 | 2.530 | 2.540 | 11,063 | -0.01(-0.39%) |
Nov 11, 2021 | 2.630 | 2.640 | 2.520 | 2.550 | 44,533 | -0.13(-4.85%) |
Nov 10, 2021 | 2.640 | 2.680 | 8,972 | -0.07(-2.72%) | ||
Nov 09, 2021 | 2.650 | 2.760 | 2.631 | 2.755 | 12,120 | +0.05(+2.04%) |
Nov 08, 2021 | 2.710 | 2.755 | 2.640 | 2.700 | 6,275 | -0.06(-2.17%) |
Nov 05, 2021 | 2.800 | 2.800 | 2.730 | 2.760 | 15,309 | -0.03(-1.08%) |
Nov 04, 2021 | 2.760 | 2.790 | 2.680 | 2.790 | 7,046 | +0.10(+3.72%) |
Nov 03, 2021 | 2.700 | 2.730 | 2.650 | 2.690 | 11,499 | +0.00(+0.00%) |
Nov 02, 2021 | 2.710 | 2.710 | 2.660 | 2.690 | 7,177 | -0.04(-1.52%) |
Nov 01, 2021 | 2.760 | 2.760 | 2.690 | 2.732 | 6,007 | +0.02(+0.79%) |
Oct 29, 2021 | 2.750 | 2.750 | 2.660 | 2.710 | 13,403 | -0.01(-0.28%) |
Oct 28, 2021 | 2.700 | 2.758 | 2.700 | 2.718 | 19,322 | -0.04(-1.53%) |
Oct 27, 2021 | 2.750 | 2.826 | 2.710 | 2.760 | 7,504 | +0.01(+0.36%) |
Oct 26, 2021 | 2.740 | 2.750 | 7,775 | -0.01(-0.36%) | ||
Oct 25, 2021 | 2.740 | 2.820 | 2.620 | 2.760 | 27,760 | +0.12(+4.55%) |
Oct 22, 2021 | 2.680 | 2.700 | 2.610 | 2.640 | 18,430 | -0.07(-2.44%) |
Oct 21, 2021 | 2.650 | 2.910 | 2.630 | 2.706 | 19,903 | +0.01(+0.22%) |
Oct 20, 2021 | 2.660 | 2.700 | 2.610 | 2.700 | 10,049 | +0.04(+1.50%) |
Oct 19, 2021 | 2.700 | 2.708 | 2.600 | 2.660 | 7,241 | +0.00(+0.00%) |
Oct 18, 2021 | 2.640 | 2.700 | 2.580 | 2.660 | 18,067 | +0.05(+1.92%) |
Oct 15, 2021 | 2.590 | 2.650 | 2.554 | 2.610 | 26,842 | +0.01(+0.38%) |
Oct 14, 2021 | 2.670 | 2.762 | 2.560 | 2.600 | 23,433 | -0.09(-3.53%) |
Oct 13, 2021 | 2.650 | 2.760 | 2.560 | 2.695 | 11,941 | -0.01(-0.19%) |
Oct 12, 2021 | 2.680 | 2.880 | 2.680 | 2.700 | 127,186 | -0.01(-0.37%) |
Oct 11, 2021 | 2.630 | 2.769 | 2.630 | 2.710 | 4,089 | +0.09(+3.44%) |
Oct 08, 2021 | 2.720 | 2.720 | 2.600 | 2.620 | 4,839 | -0.11(-4.03%) |
Oct 07, 2021 | 2.680 | 2.806 | 2.680 | 2.730 | 9,376 | +0.12(+4.60%) |
Oct 06, 2021 | 2.710 | 2.710 | 2.595 | 2.610 | 20,151 | -0.13(-4.74%) |
Oct 05, 2021 | 2.750 | 2.785 | 2.620 | 2.740 | 7,646 | -0.01(-0.36%) |
Oct 04, 2021 | 2.790 | 2.820 | 2.700 | 2.750 | 13,712 | -0.08(-2.83%) |
Oct 01, 2021 | 2.880 | 2.890 | 2.760 | 2.830 | 15,719 | -0.05(-1.74%) |
Sep 30, 2021 | 3.030 | 3.148 | 2.786 | 2.880 | 77,834 | +0.13(+4.73%) |
Sep 29, 2021 | 2.730 | 2.790 | 2.510 | 2.750 | 77,218 | +0.02(+0.73%) |
Sep 28, 2021 | 2.660 | 2.760 | 2.660 | 2.730 | 13,396 | +0.06(+2.25%) |
Sep 27, 2021 | 2.610 | 2.760 | 2.610 | 2.670 | 8,968 | +0.01(+0.38%) |
Sep 24, 2021 | 2.670 | 2.711 | 2.560 | 2.660 | 18,468 | -0.01(-0.37%) |
Sep 23, 2021 | 2.610 | 2.700 | 2.583 | 2.670 | 14,544 | +0.06(+2.30%) |
Sep 22, 2021 | 2.800 | 2.880 | 2.560 | 2.610 | 42,751 | -0.14(-5.09%) |
Sep 21, 2021 | 2.860 | 2.920 | 2.730 | 2.750 | 9,329 | -0.08(-2.83%) |
Sep 20, 2021 | 2.990 | 3.100 | 2.760 | 2.830 | 20,095 | -0.05(-1.74%) |
Sep 17, 2021 | 3.010 | 3.220 | 2.880 | 2.880 | 65,690 | -0.12(-4.00%) |
Sep 16, 2021 | 3.070 | 3.070 | 2.910 | 3.000 | 14,759 | -0.11(-3.54%) |
Sep 15, 2021 | 3.030 | 3.130 | 3.025 | 3.110 | 58,405 | +0.03(+0.97%) |
Sep 14, 2021 | 3.150 | 3.150 | 3.040 | 3.080 | 14,650 | -0.08(-2.69%) |
Sep 13, 2021 | 3.130 | 3.310 | 3.053 | 3.165 | 13,358 | -0.00(-0.16%) |
Sep 10, 2021 | 3.090 | 3.250 | 3.090 | 3.170 | 78,907 | +0.05(+1.60%) |
Sep 09, 2021 | 3.170 | 3.245 | 3.070 | 3.120 | 67,000 | -0.12(-3.70%) |
Sep 08, 2021 | 3.550 | 3.550 | 3.150 | 3.240 | 108,719 | -0.30(-8.47%) |
Sep 07, 2021 | 3.590 | 3.770 | 3.510 | 3.540 | 72,777 | -0.04(-1.12%) |
Sep 03, 2021 | 3.790 | 3.800 | 3.447 | 3.580 | 218,614 | -0.21(-5.54%) |
Sep 02, 2021 | 3.940 | 4.080 | 3.790 | 3.790 | 81,351 | -0.12(-3.07%) |
Sep 01, 2021 | 4.000 | 4.218 | 3.840 | 3.910 | 220,891 | -0.11(-2.74%) |
Aug 31, 2021 | 4.110 | 4.270 | 4.000 | 4.020 | 85,186 | -0.16(-3.83%) |
Aug 30, 2021 | 4.050 | 4.330 | 3.950 | 4.180 | 153,005 | +0.24(+6.09%) |
Aug 27, 2021 | 3.750 | 4.100 | 3.730 | 3.940 | 143,094 | +0.17(+4.51%) |
Aug 26, 2021 | 3.900 | 3.974 | 3.560 | 3.770 | 84,154 | -0.10(-2.58%) |
Aug 25, 2021 | 3.530 | 3.990 | 3.510 | 3.870 | 186,048 | +0.37(+10.57%) |
Aug 24, 2021 | 3.370 | 3.530 | 3.350 | 3.500 | 70,282 | +0.17(+5.11%) |
Aug 23, 2021 | 3.200 | 3.480 | 3.140 | 3.330 | 148,195 | +0.32(+10.63%) |
Aug 20, 2021 | 2.540 | 3.100 | 2.540 | 3.010 | 258,241 | +0.35(+13.16%) |
Aug 19, 2021 | 2.640 | 2.890 | 2.540 | 2.660 | 259,317 | -0.10(-3.62%) |
Aug 18, 2021 | 2.770 | 2.830 | 2.620 | 2.760 | 22,904 | +0.01(+0.36%) |
Aug 17, 2021 | 2.920 | 3.000 | 2.690 | 2.750 | 240,881 | -0.16(-5.50%) |
Aug 16, 2021 | 3.040 | 3.050 | 2.853 | 2.910 | 75,862 | -0.19(-6.13%) |
Aug 13, 2021 | 2.920 | 3.260 | 2.920 | 3.100 | 271,080 | -0.04(-1.27%) |
Aug 12, 2021 | 3.440 | 3.980 | 3.070 | 3.140 | 6,409,069 | +0.30(+10.56%) |
Aug 11, 2021 | 2.780 | 2.840 | 2.784 | 2.840 | 930,873 | +0.08(+3.01%) |
Aug 10, 2021 | 2.799 | 2.799 | 2.710 | 2.757 | 3,043 | -0.04(-1.53%) |
Aug 09, 2021 | 2.670 | 2.800 | 2.600 | 2.800 | 15,736 | +0.12(+4.48%) |
Aug 06, 2021 | 2.720 | 2.740 | 2.640 | 2.680 | 9,574 | -0.05(-1.83%) |
Aug 05, 2021 | 2.660 | 2.730 | 2.650 | 2.730 | 3,328 | +0.01(+0.37%) |
Aug 04, 2021 | 2.690 | 2.740 | 2.680 | 2.720 | 3,968 | +0.04(+1.49%) |
Aug 03, 2021 | 2.730 | 2.730 | 2.680 | 2.680 | 716 | -0.06(-2.10%) |
Aug 02, 2021 | 2.690 | 2.740 | 2.660 | 2.737 | 7,139 | -0.01(-0.27%) |
Jul 30, 2021 | 2.680 | 2.790 | 2.680 | 2.745 | 1,622 | -0.03(-1.26%) |
Jul 29, 2021 | 2.781 | 2.782 | 2.730 | 2.780 | 2,057 | -0.06(-2.11%) |
Jul 28, 2021 | 2.750 | 2.860 | 2.750 | 2.840 | 4,019 | -0.01(-0.35%) |
Jul 27, 2021 | 2.850 | 2.850 | 2.750 | 2.850 | 3,051 | +0.10(+3.64%) |
Jul 26, 2021 | 2.700 | 2.750 | 2.700 | 2.750 | 1,655 | +0.06(+2.23%) |
Jul 23, 2021 | 2.850 | 2.850 | 2.660 | 2.690 | 3,482 | -0.11(-3.93%) |
Jul 22, 2021 | 2.980 | 2.980 | 2.800 | 2.800 | 3,231 | -0.03(-1.06%) |
Jul 21, 2021 | 2.680 | 2.895 | 2.671 | 2.830 | 9,432 | +0.15(+5.60%) |
Jul 20, 2021 | 2.780 | 2.790 | 2.680 | 2.680 | 4,927 | -0.03(-1.08%) |
Jul 19, 2021 | 2.680 | 2.720 | 2.572 | 2.709 | 19,326 | +0.06(+2.23%) |
Jul 16, 2021 | 2.710 | 2.710 | 2.650 | 2.650 | 5,340 | -0.03(-1.12%) |
Jul 15, 2021 | 2.717 | 2.770 | 2.660 | 2.680 | 9,254 | -0.06(-2.19%) |
Jul 14, 2021 | 2.750 | 2.780 | 2.720 | 2.740 | 4,792 | -0.06(-2.14%) |
Jul 13, 2021 | 2.880 | 2.910 | 2.790 | 2.800 | 3,105 | -0.08(-2.74%) |
Jul 12, 2021 | 2.810 | 3.090 | 2.760 | 2.879 | 97,587 | +0.12(+4.31%) |
Jul 09, 2021 | 2.690 | 2.813 | 2.690 | 2.760 | 22,120 | +0.01(+0.52%) |
Jul 08, 2021 | 2.690 | 2.800 | 2.608 | 2.746 | 65,043 | -0.04(-1.59%) |
Jul 07, 2021 | 2.800 | 2.840 | 2.750 | 2.790 | 3,724 | -0.06(-2.11%) |
Jul 06, 2021 | 2.784 | 2.860 | 2.784 | 2.850 | 13,075 | -0.03(-1.04%) |
Jul 02, 2021 | 2.760 | 2.890 | 2.750 | 2.880 | 11,076 | +0.02(+0.70%) |
Jul 01, 2021 | 2.860 | 2.940 | 2.850 | 2.860 | 4,855 | -0.05(-1.72%) |
Jun 30, 2021 | 2.840 | 2.970 | 2.820 | 2.910 | 11,825 | +0.10(+3.56%) |
Jun 29, 2021 | 2.750 | 2.869 | 2.750 | 2.810 | 8,843 | +0.06(+2.18%) |
Jun 28, 2021 | 2.770 | 2.860 | 2.750 | 2.750 | 7,357 | +0.01(+0.36%) |
Jun 25, 2021 | 2.770 | 2.880 | 2.740 | 2.740 | 33,142 | -0.13(-4.53%) |
Jun 24, 2021 | 2.870 | 2.930 | 2.870 | 2.870 | 1,393 | +0.02(+0.70%) |
Jun 23, 2021 | 2.940 | 2.950 | 2.850 | 2.850 | 4,257 | -0.03(-1.04%) |
Jun 22, 2021 | 2.900 | 2.980 | 2.850 | 2.880 | 7,275 | -0.08(-2.73%) |
Jun 21, 2021 | 2.970 | 3.000 | 2.900 | 2.961 | 14,696 | -0.11(-3.56%) |
Jun 18, 2021 | 2.890 | 3.150 | 2.840 | 3.070 | 82,730 | +0.17(+5.86%) |
Jun 17, 2021 | 2.886 | 2.900 | 2.830 | 2.900 | 9,189 | +0.00(+0.00%) |
Jun 16, 2021 | 2.950 | 3.000 | 2.860 | 2.900 | 7,158 | +0.00(+0.00%) |
Jun 15, 2021 | 3.010 | 3.010 | 2.830 | 2.900 | 12,944 | +0.10(+3.51%) |
Jun 14, 2021 | 2.960 | 2.960 | 2.802 | 2.802 | 11,107 | -0.16(-5.35%) |
Jun 11, 2021 | 3.000 | 3.010 | 2.870 | 2.960 | 4,338 | -0.07(-2.31%) |
Jun 10, 2021 | 2.940 | 3.030 | 2.900 | 3.030 | 9,107 | +0.17(+5.94%) |
Jun 09, 2021 | 2.824 | 2.924 | 2.700 | 2.860 | 52,518 | +0.16(+5.93%) |
Jun 08, 2021 | 2.840 | 2.840 | 2.700 | 2.700 | 15,785 | -0.04(-1.46%) |
Jun 07, 2021 | 2.750 | 2.750 | 2.730 | 2.740 | 4,985 | -0.01(-0.36%) |
Jun 04, 2021 | 2.679 | 2.820 | 2.679 | 2.750 | 8,524 | -0.04(-1.43%) |
Jun 03, 2021 | 2.780 | 2.840 | 2.710 | 2.790 | 5,357 | +0.04(+1.45%) |
Jun 02, 2021 | 2.700 | 2.820 | 2.670 | 2.750 | 5,225 | +0.08(+3.00%) |
Jun 01, 2021 | 2.770 | 2.770 | 2.620 | 2.670 | 6,113 | -0.01(-0.37%) |
May 28, 2021 | 2.584 | 2.730 | 2.584 | 2.680 | 7,452 | +0.06(+2.29%) |
May 27, 2021 | 2.620 | 2.648 | 2.500 | 2.620 | 38,485 | -0.04(-1.38%) |
May 26, 2021 | 2.730 | 2.730 | 2.600 | 2.657 | 13,821 | +0.02(+0.63%) |
May 25, 2021 | 2.740 | 2.740 | 2.623 | 2.640 | 2,964 | -0.03(-1.12%) |
May 24, 2021 | 2.655 | 2.763 | 2.620 | 2.670 | 9,821 | -0.05(-1.84%) |
May 21, 2021 | 2.810 | 2.810 | 2.720 | 2.720 | 5,449 | -0.01(-0.37%) |
May 20, 2021 | 2.660 | 2.745 | 2.650 | 2.730 | 10,261 | +0.10(+3.80%) |
May 19, 2021 | 2.640 | 2.700 | 2.550 | 2.630 | 7,281 | +0.00(+0.00%) |
May 18, 2021 | 2.560 | 2.715 | 2.560 | 2.630 | 6,563 | -0.04(-1.50%) |
May 17, 2021 | 2.650 | 2.690 | 2.600 | 2.670 | 15,243 | +0.06(+2.30%) |
May 14, 2021 | 2.510 | 2.870 | 2.510 | 2.610 | 11,974 | +0.05(+1.95%) |
May 13, 2021 | 2.976 | 2.976 | 2.500 | 2.560 | 21,199 | -0.19(-6.91%) |
May 12, 2021 | 3.180 | 3.243 | 2.740 | 2.750 | 19,626 | -0.25(-8.33%) |
May 11, 2021 | 3.060 | 3.180 | 3.000 | 3.000 | 13,247 | -0.17(-5.36%) |
May 10, 2021 | 3.160 | 3.310 | 3.110 | 3.170 | 30,123 | +0.13(+4.28%) |
May 07, 2021 | 3.100 | 3.105 | 3.030 | 3.040 | 5,256 | -0.06(-1.81%) |
May 06, 2021 | 3.120 | 3.140 | 3.050 | 3.096 | 3,158 | +0.04(+1.17%) |
May 05, 2021 | 3.152 | 3.150 | 3.060 | 3.060 | 4,672 | -0.05(-1.61%) |
May 04, 2021 | 3.120 | 3.140 | 3.100 | 3.110 | 4,929 | -0.01(-0.32%) |
May 03, 2021 | 3.190 | 3.200 | 3.110 | 3.120 | 6,906 | -0.07(-2.19%) |
Apr 30, 2021 | 3.230 | 3.230 | 3.160 | 3.190 | 2,800 | -0.07(-2.15%) |
Apr 29, 2021 | 3.298 | 3.300 | 3.208 | 3.260 | 10,898 | -0.04(-1.21%) |
Apr 28, 2021 | 3.297 | 3.450 | 3.297 | 3.300 | 6,625 | +0.03(+0.92%) |
Apr 27, 2021 | 3.501 | 3.501 | 3.260 | 3.270 | 5,407 | -0.13(-3.82%) |
Apr 26, 2021 | 3.560 | 3.560 | 3.300 | 3.400 | 7,555 | +0.10(+3.03%) |
Apr 23, 2021 | 3.480 | 3.490 | 3.190 | 3.300 | 23,000 | -0.23(-6.38%) |
Apr 22, 2021 | 3.540 | 3.630 | 3.450 | 3.525 | 12,291 | -0.12(-3.16%) |
Apr 21, 2021 | 3.600 | 3.740 | 3.600 | 3.640 | 940 | +0.04(+1.11%) |
Apr 20, 2021 | 3.770 | 3.770 | 3.600 | 3.600 | 5,241 | -0.09(-2.44%) |
Apr 19, 2021 | 3.620 | 3.790 | 3.520 | 3.690 | 16,888 | +0.08(+2.22%) |
Apr 16, 2021 | 3.740 | 3.740 | 3.524 | 3.610 | 9,600 | +0.06(+1.69%) |
Apr 15, 2021 | 3.640 | 3.640 | 3.550 | 3.550 | 10,266 | -0.14(-3.79%) |
Apr 14, 2021 | 3.600 | 3.740 | 3.600 | 3.690 | 3,194 | -0.01(-0.27%) |
Apr 13, 2021 | 3.650 | 3.798 | 3.450 | 3.700 | 47,463 | -0.02(-0.54%) |
Apr 12, 2021 | 3.900 | 3.900 | 3.650 | 3.720 | 19,015 | -0.10(-2.64%) |
Apr 09, 2021 | 3.830 | 3.850 | 3.800 | 3.821 | 8,700 | -0.03(-0.75%) |
Apr 08, 2021 | 3.840 | 3.990 | 3.840 | 3.850 | 9,506 | -0.10(-2.53%) |
Apr 07, 2021 | 4.000 | 4.010 | 3.920 | 3.950 | 14,780 | -0.06(-1.50%) |
Apr 06, 2021 | 4.000 | 4.079 | 3.960 | 4.010 | 19,963 | -0.01(-0.25%) |
Apr 05, 2021 | 4.020 | 4.020 | 3.870 | 4.020 | 38,789 | +0.12(+3.08%) |
Apr 01, 2021 | 3.780 | 4.050 | 3.720 | 3.900 | 40,600 | +0.15(+4.00%) |
Mar 31, 2021 | 3.830 | 3.830 | 3.711 | 3.750 | 4,425 | -0.05(-1.32%) |
Mar 30, 2021 | 3.920 | 3.920 | 3.740 | 3.800 | 8,225 | +0.02(+0.53%) |
Mar 29, 2021 | 3.740 | 3.790 | 3.639 | 3.780 | 9,621 | +0.09(+2.44%) |
Mar 26, 2021 | 3.930 | 3.930 | 3.650 | 3.690 | 15,900 | -0.28(-7.05%) |
Mar 25, 2021 | 3.730 | 3.990 | 3.600 | 3.970 | 42,525 | +0.14(+3.66%) |
Mar 24, 2021 | 3.850 | 4.000 | 3.650 | 3.830 | 54,647 | -0.03(-0.78%) |
Mar 23, 2021 | 3.990 | 4.030 | 3.750 | 3.860 | 51,739 | -0.10(-2.53%) |
Mar 22, 2021 | 3.920 | 4.070 | 3.900 | 3.960 | 26,817 | +0.11(+2.86%) |
Mar 19, 2021 | 3.968 | 3.990 | 3.841 | 3.850 | 16,900 | -0.10(-2.53%) |
Mar 18, 2021 | 3.990 | 3.990 | 3.820 | 3.950 | 16,909 | +0.06(+1.54%) |
Mar 17, 2021 | 3.730 | 3.930 | 3.679 | 3.890 | 27,493 | +0.03(+0.78%) |
Mar 16, 2021 | 3.850 | 3.890 | 3.820 | 3.860 | 15,015 | +0.01(+0.26%) |
Mar 15, 2021 | 3.890 | 3.890 | 3.760 | 3.850 | 8,869 | -0.08(-2.04%) |
Mar 12, 2021 | 3.730 | 3.980 | 3.711 | 3.930 | 34,800 | +0.14(+3.69%) |
Mar 11, 2021 | 3.780 | 3.790 | 3.710 | 3.790 | 21,766 | +0.07(+1.88%) |
Mar 10, 2021 | 3.770 | 3.789 | 3.620 | 3.720 | 9,874 | -0.06(-1.59%) |
Mar 09, 2021 | 3.660 | 3.792 | 3.650 | 3.780 | 34,663 | +0.17(+4.71%) |
Mar 08, 2021 | 3.490 | 3.620 | 3.480 | 3.610 | 4,914 | +0.11(+3.14%) |
Mar 05, 2021 | 3.540 | 3.560 | 3.310 | 3.500 | 70,600 | -0.03(-0.85%) |
Mar 04, 2021 | 3.610 | 3.710 | 3.500 | 3.530 | 76,575 | -0.15(-4.08%) |
Mar 03, 2021 | 3.642 | 3.839 | 3.640 | 3.680 | 43,951 | -0.01(-0.27%) |
Mar 02, 2021 | 3.600 | 3.740 | 3.590 | 3.690 | 21,320 | +0.03(+0.82%) |
Mar 01, 2021 | 3.620 | 3.760 | 3.550 | 3.660 | 45,188 | +0.07(+1.95%) |
Feb 26, 2021 | 3.900 | 3.963 | 3.370 | 3.590 | 80,100 | -0.34(-8.65%) |
Feb 25, 2021 | 3.990 | 4.120 | 3.910 | 3.930 | 46,703 | -0.08(-2.00%) |
Feb 24, 2021 | 3.820 | 4.140 | 3.820 | 4.010 | 95,287 | +0.33(+8.97%) |
Feb 23, 2021 | 3.910 | 3.950 | 3.630 | 3.680 | 76,279 | -0.22(-5.64%) |
Feb 22, 2021 | 3.840 | 3.940 | 3.770 | 3.900 | 38,618 | +0.17(+4.56%) |
Feb 19, 2021 | 3.768 | 3.885 | 3.710 | 3.730 | 20,200 | -0.02(-0.53%) |
Feb 18, 2021 | 3.840 | 3.880 | 3.700 | 3.750 | 25,765 | -0.10(-2.60%) |
Feb 17, 2021 | 3.740 | 3.898 | 3.660 | 3.850 | 58,939 | +0.14(+3.77%) |
Feb 16, 2021 | 3.600 | 3.770 | 3.573 | 3.710 | 37,286 | +0.07(+1.92%) |
Feb 12, 2021 | 3.560 | 3.830 | 3.550 | 3.640 | 88,400 | +0.07(+1.96%) |
Feb 11, 2021 | 4.010 | 4.010 | 3.490 | 3.570 | 160,869 | -0.24(-6.30%) |
Feb 10, 2021 | 3.990 | 3.990 | 3.700 | 3.810 | 113,674 | -0.10(-2.56%) |
Feb 09, 2021 | 3.690 | 4.120 | 3.600 | 3.910 | 219,308 | +0.21(+5.68%) |
Feb 08, 2021 | 3.740 | 3.780 | 3.300 | 3.700 | 287,385 | -0.27(-6.80%) |
Feb 05, 2021 | 3.420 | 4.820 | 3.360 | 3.970 | 1,455,900 | +0.50(+14.41%) |
Feb 04, 2021 | 3.340 | 3.520 | 3.310 | 3.470 | 93,427 | +0.11(+3.27%) |
Feb 03, 2021 | 3.160 | 3.420 | 3.160 | 3.360 | 78,923 | +0.17(+5.33%) |
Feb 02, 2021 | 3.200 | 3.220 | 3.150 | 3.190 | 31,988 | +0.02(+0.63%) |
Feb 01, 2021 | 3.150 | 3.200 | 3.120 | 3.170 | 20,259 | +0.05(+1.60%) |
Jan 29, 2021 | 3.130 | 3.200 | 3.120 | 3.120 | 15,900 | -0.03(-0.95%) |
Jan 28, 2021 | 3.200 | 3.230 | 3.050 | 3.150 | 135,386 | +0.04(+1.29%) |
Jan 27, 2021 | 3.310 | 3.440 | 3.070 | 3.110 | 341,811 | -0.14(-4.31%) |
Jan 26, 2021 | 3.330 | 3.480 | 3.130 | 3.250 | 261,307 | -0.05(-1.52%) |
Jan 25, 2021 | 3.160 | 3.450 | 3.100 | 3.300 | 215,023 | +0.15(+4.76%) |
Jan 22, 2021 | 2.950 | 3.380 | 2.910 | 3.150 | 375,500 | +0.25(+8.62%) |
Jan 21, 2021 | 2.890 | 3.110 | 2.890 | 2.900 | 95,629 | -0.06(-2.03%) |
Jan 20, 2021 | 3.000 | 3.000 | 2.950 | 2.960 | 26,326 | +0.02(+0.68%) |
Jan 19, 2021 | 3.160 | 3.240 | 2.920 | 2.940 | 39,745 | -0.19(-6.07%) |
Jan 15, 2021 | 3.110 | 3.300 | 3.080 | 3.130 | 43,800 | +0.00(+0.00%) |
Jan 14, 2021 | 3.160 | 3.210 | 3.070 | 3.130 | 62,125 | -0.07(-2.19%) |
Jan 13, 2021 | 3.390 | 3.430 | 3.140 | 3.200 | 131,745 | -0.06(-1.84%) |
Jan 12, 2021 | 3.040 | 3.430 | 3.000 | 3.260 | 184,781 | +0.17(+5.50%) |
Jan 11, 2021 | 2.950 | 3.130 | 2.888 | 3.090 | 102,073 | +0.16(+5.46%) |
Jan 08, 2021 | 2.970 | 3.010 | 2.860 | 2.930 | 35,500 | +0.00(+0.00%) |
Jan 07, 2021 | 2.990 | 3.030 | 2.850 | 2.930 | 85,998 | +0.08(+2.81%) |
Jan 06, 2021 | 3.000 | 3.090 | 2.840 | 2.850 | 86,198 | -0.20(-6.56%) |
Jan 05, 2021 | 2.860 | 3.090 | 2.800 | 3.050 | 102,213 | -0.05(-1.61%) |