Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.328 | 4.660 | 4.328 | 4.441 | 933,010 | +0.22(+5.18%) |
Feb 25, 2022 | 4.318 | 4.420 | 3.989 | 4.223 | 680,737 | -0.10(-2.20%) |
Feb 24, 2022 | 3.972 | 4.361 | 3.903 | 4.318 | 489,423 | -0.03(-0.60%) |
Feb 23, 2022 | 4.967 | 5.061 | 4.292 | 4.344 | 1,583,625 | -0.05(-1.18%) |
Feb 22, 2022 | 4.154 | 4.413 | 4.154 | 4.396 | 769,267 | +0.23(+5.61%) |
Feb 18, 2022 | 4.162 | 0 | +0.03(+0.84%) | |||
Feb 17, 2022 | 4.058 | 4.145 | 4.006 | 4.128 | 239,663 | +0.08(+1.92%) |
Feb 16, 2022 | 3.911 | 4.058 | 3.894 | 4.050 | 132,774 | +0.12(+3.08%) |
Feb 15, 2022 | 3.963 | 4.024 | 3.911 | 3.929 | 134,911 | +0.02(+0.44%) |
Feb 14, 2022 | 3.816 | 3.972 | 3.747 | 3.911 | 141,223 | +0.04(+1.12%) |
Feb 11, 2022 | 3.981 | 4.032 | 3.834 | 3.868 | 159,260 | -0.13(-3.25%) |
Feb 10, 2022 | 4.041 | 4.110 | 3.927 | 3.998 | 280,969 | -0.03(-0.86%) |
Feb 09, 2022 | 3.877 | 4.041 | 3.859 | 4.032 | 190,488 | +0.20(+5.19%) |
Feb 08, 2022 | 3.868 | 3.911 | 3.807 | 3.833 | 105,105 | -0.01(-0.23%) |
Feb 07, 2022 | 3.730 | 3.903 | 3.730 | 3.842 | 129,635 | +0.14(+3.74%) |
Feb 04, 2022 | 3.686 | 3.756 | 3.608 | 3.704 | 83,679 | +0.03(+0.71%) |
Feb 03, 2022 | 3.764 | 3.652 | 3.678 | 111,261 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.756 | 3.894 | 3.656 | 3.756 | 164,370 | -0.03(-0.91%) |
Feb 01, 2022 | 3.539 | 3.799 | 3.522 | 3.790 | 324,435 | +0.33(+9.50%) |
Jan 31, 2022 | 3.366 | 3.487 | 3.461 | 148,742 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.349 | 3.418 | 3.314 | 3.392 | 104,631 | +0.04(+1.29%) |
Jan 27, 2022 | 3.297 | 3.389 | 3.293 | 3.349 | 54,765 | +0.05(+1.57%) |
Jan 26, 2022 | 3.409 | 3.461 | 3.271 | 3.297 | 117,836 | -0.07(-2.06%) |
Jan 25, 2022 | 3.314 | 3.418 | 3.219 | 3.366 | 89,308 | +0.05(+1.57%) |
Jan 24, 2022 | 3.271 | 3.332 | 3.111 | 3.314 | 352,762 | +0.06(+1.86%) |
Jan 21, 2022 | 3.383 | 3.392 | 3.245 | 3.254 | 251,741 | -0.16(-4.57%) |
Jan 20, 2022 | 3.383 | 3.440 | 3.332 | 3.409 | 209,365 | +0.06(+1.81%) |
Jan 19, 2022 | 3.453 | 3.461 | 3.314 | 3.349 | 142,352 | -0.09(-2.52%) |
Jan 18, 2022 | 3.444 | 3.470 | 3.383 | 3.435 | 115,585 | -0.02(-0.50%) |
Jan 14, 2022 | 3.453 | 0 | +0.03(+1.01%) | |||
Jan 13, 2022 | 3.427 | 3.445 | 3.375 | 3.418 | 86,495 | -0.01(-0.25%) |
Jan 12, 2022 | 3.461 | 3.461 | 3.375 | 3.427 | 184,730 | +0.01(+0.25%) |
Jan 11, 2022 | 3.288 | 3.461 | 3.245 | 3.418 | 235,657 | +0.15(+4.50%) |
Jan 10, 2022 | 3.435 | 3.435 | 3.262 | 3.271 | 190,888 | -0.16(-4.55%) |
Jan 07, 2022 | 3.435 | 3.505 | 3.401 | 3.427 | 97,925 | +0.03(+1.02%) |
Jan 06, 2022 | 3.392 | 3.444 | 3.375 | 3.392 | 133,635 | +0.03(+0.77%) |
Jan 05, 2022 | 3.453 | 3.496 | 3.366 | 3.366 | 140,579 | -0.08(-2.26%) |
Jan 04, 2022 | 3.349 | 3.487 | 3.301 | 3.444 | 263,758 | +0.11(+3.38%) |
Jan 03, 2022 | 3.288 | 3.382 | 3.271 | 3.332 | 118,638 | +0.06(+1.85%) |
Dec 31, 2021 | 3.219 | 3.297 | 3.158 | 3.271 | 246,491 | +0.05(+1.61%) |
Dec 30, 2021 | 3.202 | 3.262 | 3.133 | 3.219 | 337,057 | +0.01(+0.27%) |
Dec 29, 2021 | 3.271 | 3.314 | 3.176 | 3.210 | 221,449 | -0.03(-1.07%) |
Dec 28, 2021 | 3.158 | 3.349 | 3.133 | 3.245 | 214,460 | +0.05(+1.63%) |
Dec 27, 2021 | 3.202 | 3.219 | 3.150 | 3.193 | 161,081 | -0.02(-0.54%) |
Dec 23, 2021 | 3.150 | 3.271 | 3.133 | 3.210 | 108,669 | +0.08(+2.49%) |
Dec 22, 2021 | 3.037 | 3.158 | 3.037 | 3.133 | 202,524 | +0.05(+1.69%) |
Dec 21, 2021 | 3.037 | 3.141 | 3.037 | 3.081 | 128,533 | +0.04(+1.42%) |
Dec 20, 2021 | 3.124 | 3.124 | 2.959 | 3.037 | 251,087 | -0.14(-4.36%) |
Dec 17, 2021 | 3.210 | 3.236 | 3.089 | 3.176 | 292,086 | +0.00(+0.00%) |
Dec 16, 2021 | 3.219 | 3.297 | 3.176 | 3.176 | 186,939 | -0.04(-1.34%) |
Dec 15, 2021 | 3.167 | 3.236 | 3.003 | 3.219 | 319,112 | +0.05(+1.64%) |
Dec 14, 2021 | 3.228 | 3.236 | 3.115 | 3.167 | 187,749 | -0.06(-1.88%) |
Dec 13, 2021 | 3.288 | 3.349 | 3.180 | 3.228 | 131,162 | -0.09(-2.61%) |
Dec 10, 2021 | 3.409 | 3.425 | 3.297 | 3.314 | 86,167 | -0.08(-2.30%) |
Dec 09, 2021 | 3.496 | 3.496 | 3.366 | 3.392 | 115,958 | -0.16(-4.39%) |
Dec 08, 2021 | 3.557 | 3.591 | 3.479 | 3.548 | 172,148 | +0.02(+0.49%) |
Dec 07, 2021 | 3.383 | 3.539 | 3.383 | 3.531 | 216,798 | +0.16(+4.88%) |
Dec 06, 2021 | 3.314 | 3.375 | 3.271 | 3.366 | 218,692 | +0.10(+2.91%) |
Dec 03, 2021 | 3.280 | 3.297 | 3.202 | 3.271 | 243,793 | +0.05(+1.61%) |
Dec 02, 2021 | 3.193 | 3.261 | 3.124 | 3.219 | 272,121 | +0.02(+0.54%) |
Dec 01, 2021 | 3.332 | 3.357 | 3.115 | 3.202 | 277,522 | -0.10(-3.14%) |
Nov 30, 2021 | 3.427 | 3.427 | 3.219 | 3.306 | 256,415 | -0.14(-4.14%) |
Nov 29, 2021 | 3.431 | 3.478 | 3.337 | 3.448 | 249,870 | +0.07(+2.03%) |
Nov 26, 2021 | 3.405 | 3.414 | 3.294 | 3.380 | 226,321 | -0.15(-4.14%) |
Nov 24, 2021 | 3.423 | 3.526 | 3.371 | 3.526 | 354,935 | +0.11(+3.27%) |
Nov 23, 2021 | 3.354 | 3.423 | 3.328 | 3.414 | 335,554 | +0.06(+1.79%) |
Nov 22, 2021 | 3.388 | 3.483 | 3.337 | 3.354 | 344,550 | +0.00(+0.00%) |
Nov 19, 2021 | 3.388 | 3.388 | 3.303 | 3.354 | 310,801 | +0.00(+0.00%) |
Nov 18, 2021 | 3.303 | 3.397 | 3.345 | 3.354 | 399,893 | +0.09(+2.62%) |
Nov 17, 2021 | 3.388 | 3.397 | 3.260 | 3.268 | 305,985 | -0.11(-3.30%) |
Nov 16, 2021 | 3.620 | 3.628 | 3.345 | 3.380 | 757,550 | -0.28(-7.73%) |
Nov 15, 2021 | 3.791 | 3.817 | 3.611 | 3.663 | 643,290 | -0.09(-2.51%) |
Nov 12, 2021 | 3.894 | 3.894 | 3.731 | 3.757 | 348,375 | -0.14(-3.52%) |
Nov 11, 2021 | 3.963 | 3.963 | 3.826 | 3.894 | 332,555 | -0.07(-1.73%) |
Nov 10, 2021 | 4.066 | 3.963 | 1,252,268 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.809 | 3.888 | 3.800 | 3.860 | 414,365 | +0.08(+2.04%) |
Nov 08, 2021 | 3.800 | 3.843 | 3.731 | 3.783 | 274,596 | +0.00(+0.00%) |
Nov 05, 2021 | 3.809 | 3.834 | 3.731 | 3.783 | 313,098 | -0.02(-0.45%) |
Nov 04, 2021 | 3.963 | 3.980 | 3.740 | 3.800 | 544,986 | -0.15(-3.90%) |
Nov 03, 2021 | 3.937 | 3.980 | 3.834 | 3.954 | 299,320 | +0.03(+0.88%) |
Nov 02, 2021 | 3.877 | 3.920 | 3.714 | 3.920 | 405,040 | +0.00(+0.00%) |
Nov 01, 2021 | 3.877 | 3.972 | 3.877 | 3.920 | 236,767 | +0.04(+1.11%) |
Oct 29, 2021 | 3.886 | 3.912 | 3.766 | 3.877 | 250,332 | +0.02(+0.44%) |
Oct 28, 2021 | 3.774 | 3.869 | 3.766 | 3.860 | 165,538 | +0.11(+2.97%) |
Oct 27, 2021 | 3.757 | 3.852 | 3.731 | 3.749 | 264,645 | -0.03(-0.68%) |
Oct 26, 2021 | 3.903 | 3.740 | 3.774 | 365,734 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.869 | 3.963 | 3.860 | 3.937 | 232,355 | +0.07(+1.77%) |
Oct 22, 2021 | 3.912 | 3.937 | 3.817 | 3.869 | 257,786 | -0.06(-1.53%) |
Oct 21, 2021 | 3.989 | 3.989 | 3.886 | 3.929 | 189,150 | -0.08(-1.93%) |
Oct 20, 2021 | 4.006 | 4.006 | 3.886 | 4.006 | 267,022 | -0.03(-0.64%) |
Oct 19, 2021 | 3.980 | 4.117 | 3.963 | 4.032 | 295,789 | +0.09(+2.17%) |
Oct 18, 2021 | 3.826 | 3.968 | 3.791 | 3.946 | 293,105 | +0.07(+1.77%) |
Oct 15, 2021 | 3.817 | 3.959 | 3.757 | 3.877 | 276,738 | +0.06(+1.57%) |
Oct 14, 2021 | 4.057 | 4.075 | 3.749 | 3.817 | 947,594 | -0.32(-7.68%) |
Oct 13, 2021 | 4.306 | 4.358 | 3.963 | 4.135 | 1,164,297 | -0.17(-3.98%) |
Oct 12, 2021 | 4.392 | 4.409 | 4.263 | 4.306 | 276,021 | -0.09(-2.14%) |
Oct 11, 2021 | 4.392 | 4.526 | 4.375 | 4.401 | 252,603 | +0.04(+0.98%) |
Oct 08, 2021 | 4.495 | 4.495 | 4.263 | 4.358 | 273,314 | -0.10(-2.31%) |
Oct 07, 2021 | 4.495 | 4.606 | 4.426 | 4.461 | 336,856 | +0.05(+1.17%) |
Oct 06, 2021 | 4.306 | 4.461 | 4.255 | 4.409 | 341,412 | -0.03(-0.77%) |
Oct 05, 2021 | 4.358 | 4.512 | 4.298 | 4.443 | 273,698 | +0.15(+3.60%) |
Oct 04, 2021 | 4.538 | 4.568 | 4.289 | 4.289 | 373,229 | -0.21(-4.58%) |
Oct 01, 2021 | 4.358 | 4.546 | 4.340 | 4.495 | 268,616 | +0.16(+3.76%) |
Sep 30, 2021 | 4.332 | 4.392 | 4.246 | 4.332 | 187,007 | +0.01(+0.20%) |
Sep 29, 2021 | 4.418 | 4.449 | 4.263 | 4.323 | 283,902 | -0.06(-1.37%) |
Sep 28, 2021 | 4.478 | 4.546 | 4.289 | 4.383 | 378,580 | -0.06(-1.35%) |
Sep 27, 2021 | 4.340 | 4.486 | 4.340 | 4.443 | 365,350 | +0.07(+1.57%) |
Sep 24, 2021 | 4.203 | 4.435 | 4.186 | 4.375 | 430,091 | +0.14(+3.24%) |
Sep 23, 2021 | 4.255 | 4.263 | 4.169 | 4.238 | 452,562 | +0.07(+1.65%) |
Sep 22, 2021 | 4.083 | 4.238 | 3.946 | 4.169 | 593,452 | +0.19(+4.74%) |
Sep 21, 2021 | 4.332 | 4.332 | 3.869 | 3.980 | 1,466,061 | -0.18(-4.33%) |
Sep 20, 2021 | 4.478 | 4.478 | 4.032 | 4.160 | 1,563,677 | -0.59(-12.45%) |
Sep 17, 2021 | 5.104 | 5.147 | 4.726 | 4.752 | 1,510,587 | -0.27(-5.30%) |
Sep 16, 2021 | 4.804 | 5.061 | 4.804 | 5.018 | 661,280 | +0.25(+5.22%) |
Sep 15, 2021 | 4.744 | 4.900 | 4.634 | 4.769 | 580,295 | +0.05(+1.09%) |
Sep 14, 2021 | 4.838 | 4.838 | 4.632 | 4.718 | 378,396 | -0.09(-1.79%) |
Sep 13, 2021 | 4.658 | 4.881 | 4.589 | 4.804 | 620,810 | +0.19(+4.09%) |
Sep 10, 2021 | 4.675 | 4.804 | 4.538 | 4.615 | 533,819 | +0.00(+0.00%) |
Sep 09, 2021 | 4.529 | 4.787 | 4.409 | 4.615 | 661,283 | +0.08(+1.70%) |
Sep 08, 2021 | 4.984 | 5.318 | 4.383 | 4.538 | 1,747,811 | -0.34(-7.03%) |
Sep 07, 2021 | 4.581 | 5.030 | 4.486 | 4.881 | 2,776,567 | +0.35(+7.77%) |
Sep 03, 2021 | 4.332 | 4.546 | 4.323 | 4.529 | 436,960 | +0.18(+4.14%) |
Sep 02, 2021 | 4.392 | 4.452 | 4.272 | 4.349 | 850,440 | -0.01(-0.20%) |
Sep 01, 2021 | 4.212 | 4.443 | 4.135 | 4.358 | 1,096,387 | +0.15(+3.67%) |
Aug 31, 2021 | 4.143 | 4.212 | 4.096 | 4.203 | 366,421 | +0.07(+1.77%) |
Aug 30, 2021 | 4.173 | 4.207 | 4.071 | 4.130 | 548,659 | +0.00(+0.00%) |
Aug 27, 2021 | 4.122 | 4.232 | 4.088 | 4.130 | 694,702 | +0.03(+0.62%) |
Aug 26, 2021 | 4.113 | 4.113 | 3.960 | 4.105 | 224,092 | +0.02(+0.42%) |
Aug 25, 2021 | 4.096 | 4.130 | 4.037 | 4.088 | 247,376 | -0.01(-0.21%) |
Aug 24, 2021 | 4.088 | 4.143 | 4.003 | 4.096 | 1,652,504 | +0.01(+0.21%) |
Aug 23, 2021 | 4.190 | 4.206 | 4.050 | 4.088 | 249,197 | -0.07(-1.64%) |
Aug 20, 2021 | 4.096 | 4.164 | 4.062 | 4.156 | 226,311 | +0.06(+1.46%) |
Aug 19, 2021 | 4.045 | 4.096 | 3.951 | 4.096 | 166,638 | -0.01(-0.21%) |
Aug 18, 2021 | 4.062 | 4.190 | 4.054 | 4.105 | 151,347 | -0.01(-0.21%) |
Aug 17, 2021 | 4.113 | 4.139 | 4.011 | 4.113 | 128,699 | -0.03(-0.82%) |
Aug 16, 2021 | 3.943 | 4.207 | 3.849 | 4.147 | 416,678 | +0.14(+3.62%) |
Aug 13, 2021 | 4.181 | 4.211 | 3.943 | 4.003 | 450,873 | -0.21(-5.05%) |
Aug 12, 2021 | 4.207 | 4.232 | 4.164 | 4.215 | 181,679 | -0.02(-0.40%) |
Aug 11, 2021 | 4.232 | 4.301 | 4.156 | 4.232 | 616,223 | +0.00(+0.00%) |
Aug 10, 2021 | 4.190 | 4.250 | 4.147 | 4.232 | 439,073 | +0.03(+0.61%) |
Aug 09, 2021 | 4.207 | 4.207 | 4.028 | 4.207 | 244,706 | +0.02(+0.41%) |
Aug 06, 2021 | 4.224 | 4.224 | 4.139 | 4.190 | 119,432 | +0.00(+0.00%) |
Aug 05, 2021 | 4.122 | 4.258 | 4.105 | 4.190 | 206,038 | +0.09(+2.29%) |
Aug 04, 2021 | 4.122 | 4.190 | 4.079 | 4.096 | 88,002 | -0.09(-2.04%) |
Aug 03, 2021 | 4.224 | 4.224 | 4.011 | 4.181 | 189,462 | +0.09(+2.29%) |
Aug 02, 2021 | 4.054 | 4.207 | 4.020 | 4.088 | 179,229 | +0.08(+1.91%) |
Jul 30, 2021 | 4.139 | 4.156 | 3.986 | 4.011 | 188,532 | -0.14(-3.48%) |
Jul 29, 2021 | 4.020 | 4.181 | 3.998 | 4.156 | 105,342 | +0.17(+4.27%) |
Jul 28, 2021 | 4.003 | 4.062 | 3.934 | 3.986 | 92,372 | -0.01(-0.21%) |
Jul 27, 2021 | 4.173 | 4.181 | 3.960 | 3.994 | 280,136 | -0.15(-3.70%) |
Jul 26, 2021 | 4.105 | 4.156 | 4.054 | 4.147 | 316,529 | +0.09(+2.31%) |
Jul 23, 2021 | 3.986 | 4.096 | 3.883 | 4.054 | 291,010 | +0.10(+2.59%) |
Jul 22, 2021 | 3.977 | 3.977 | 3.883 | 3.951 | 203,929 | +0.02(+0.43%) |
Jul 21, 2021 | 3.807 | 3.960 | 3.807 | 3.934 | 230,623 | +0.19(+5.00%) |
Jul 20, 2021 | 3.662 | 3.807 | 3.628 | 3.747 | 375,376 | +0.13(+3.53%) |
Jul 19, 2021 | 3.577 | 3.692 | 3.475 | 3.619 | 482,475 | +0.00(+0.00%) |
Jul 16, 2021 | 3.892 | 3.892 | 3.611 | 3.619 | 624,847 | -0.24(-6.18%) |
Jul 15, 2021 | 3.781 | 3.900 | 3.781 | 3.858 | 236,717 | +0.10(+2.72%) |
Jul 14, 2021 | 3.849 | 3.926 | 3.730 | 3.756 | 412,264 | -0.10(-2.65%) |
Jul 13, 2021 | 4.020 | 4.020 | 3.790 | 3.858 | 343,489 | -0.14(-3.41%) |
Jul 12, 2021 | 3.892 | 4.028 | 3.858 | 3.994 | 357,617 | +0.05(+1.30%) |
Jul 09, 2021 | 3.798 | 3.994 | 3.798 | 3.943 | 290,435 | +0.12(+3.12%) |
Jul 08, 2021 | 3.832 | 3.917 | 3.798 | 3.824 | 292,341 | -0.20(-4.87%) |
Jul 07, 2021 | 3.917 | 4.079 | 3.713 | 4.020 | 581,915 | +0.11(+2.83%) |
Jul 06, 2021 | 4.113 | 4.164 | 3.790 | 3.909 | 711,552 | -0.21(-5.17%) |
Jul 02, 2021 | 4.139 | 4.164 | 4.054 | 4.122 | 184,172 | -0.02(-0.41%) |
Jul 01, 2021 | 4.309 | 4.309 | 4.028 | 4.139 | 433,519 | -0.14(-3.19%) |
Jun 30, 2021 | 4.250 | 4.284 | 4.139 | 4.275 | 291,907 | +0.04(+1.01%) |
Jun 29, 2021 | 4.130 | 4.241 | 4.062 | 4.232 | 276,972 | +0.13(+3.11%) |
Jun 28, 2021 | 4.369 | 4.386 | 4.062 | 4.105 | 510,755 | -0.23(-5.21%) |
Jun 25, 2021 | 4.556 | 4.556 | 4.284 | 4.330 | 2,320,773 | -0.17(-3.88%) |
Jun 24, 2021 | 4.548 | 4.548 | 4.360 | 4.505 | 658,422 | +0.03(+0.76%) |
Jun 23, 2021 | 4.224 | 4.590 | 4.215 | 4.471 | 1,148,642 | +0.26(+6.06%) |
Jun 22, 2021 | 4.164 | 4.224 | 4.011 | 4.215 | 398,235 | +0.09(+2.06%) |
Jun 21, 2021 | 4.232 | 4.352 | 4.088 | 4.130 | 700,650 | -0.03(-0.82%) |
Jun 18, 2021 | 4.122 | 4.164 | 3.943 | 4.164 | 814,715 | +0.00(+0.00%) |
Jun 17, 2021 | 4.284 | 4.386 | 4.045 | 4.164 | 909,820 | -0.09(-2.00%) |
Jun 16, 2021 | 4.164 | 4.284 | 4.054 | 4.250 | 1,059,582 | +0.09(+2.25%) |
Jun 15, 2021 | 3.858 | 4.164 | 3.798 | 4.156 | 2,169,397 | +0.44(+11.93%) |
Jun 14, 2021 | 3.704 | 3.773 | 3.679 | 3.713 | 938,623 | +0.09(+2.59%) |
Jun 11, 2021 | 3.534 | 3.790 | 3.406 | 3.619 | 5,004,676 | +0.10(+2.91%) |
Jun 10, 2021 | 3.534 | 3.551 | 3.466 | 3.517 | 304,733 | +0.03(+0.73%) |
Jun 09, 2021 | 3.509 | 3.517 | 3.449 | 3.492 | 229,264 | +0.00(+0.00%) |
Jun 08, 2021 | 3.534 | 3.551 | 3.455 | 3.492 | 256,833 | +0.01(+0.24%) |
Jun 07, 2021 | 3.517 | 3.517 | 3.338 | 3.483 | 636,269 | -0.04(-1.21%) |
Jun 04, 2021 | 3.398 | 3.560 | 3.347 | 3.526 | 406,316 | +0.12(+3.50%) |
Jun 03, 2021 | 3.441 | 3.453 | 3.347 | 3.406 | 222,449 | -0.03(-0.74%) |
Jun 02, 2021 | 3.568 | 3.568 | 3.406 | 3.432 | 415,208 | -0.09(-2.66%) |
Jun 01, 2021 | 3.483 | 3.594 | 3.475 | 3.526 | 434,475 | +0.08(+2.22%) |
May 28, 2021 | 3.560 | 3.577 | 3.406 | 3.449 | 223,527 | -0.09(-2.53%) |
May 27, 2021 | 3.420 | 3.598 | 3.386 | 3.538 | 725,609 | +0.14(+3.97%) |
May 26, 2021 | 3.260 | 3.420 | 3.251 | 3.403 | 387,963 | +0.14(+4.40%) |
May 25, 2021 | 3.496 | 3.581 | 3.234 | 3.260 | 766,092 | -0.26(-7.43%) |
May 24, 2021 | 3.243 | 3.623 | 3.234 | 3.522 | 1,577,190 | +0.33(+10.32%) |
May 21, 2021 | 3.125 | 3.201 | 3.082 | 3.192 | 324,700 | +0.10(+3.28%) |
May 20, 2021 | 3.133 | 3.158 | 2.981 | 3.091 | 414,365 | -0.03(-1.08%) |
May 19, 2021 | 3.150 | 3.234 | 3.082 | 3.125 | 225,209 | -0.03(-1.07%) |
May 18, 2021 | 3.184 | 3.277 | 3.158 | 3.158 | 258,818 | -0.03(-1.06%) |
May 17, 2021 | 3.175 | 3.277 | 3.133 | 3.192 | 341,222 | +0.03(+0.80%) |
May 14, 2021 | 2.998 | 3.184 | 2.998 | 3.167 | 342,430 | +0.19(+6.23%) |
May 13, 2021 | 3.091 | 3.150 | 2.973 | 2.981 | 361,412 | +0.01(+0.28%) |
May 12, 2021 | 3.175 | 3.201 | 2.905 | 2.973 | 666,385 | -0.21(-6.63%) |
May 11, 2021 | 3.125 | 3.243 | 3.082 | 3.184 | 358,390 | -0.07(-2.08%) |
May 10, 2021 | 3.209 | 3.327 | 3.167 | 3.251 | 287,075 | +0.10(+3.22%) |
May 07, 2021 | 3.226 | 3.294 | 3.108 | 3.150 | 507,893 | +0.01(+0.27%) |
May 06, 2021 | 3.226 | 3.243 | 3.049 | 3.142 | 521,875 | -0.15(-4.62%) |
May 05, 2021 | 3.294 | 3.361 | 3.277 | 3.294 | 409,481 | +0.03(+0.78%) |
May 04, 2021 | 3.446 | 3.462 | 3.226 | 3.268 | 707,361 | -0.14(-3.97%) |
May 03, 2021 | 3.344 | 3.420 | 3.285 | 3.403 | 925,306 | +0.14(+4.40%) |
Apr 30, 2021 | 3.192 | 3.327 | 3.142 | 3.260 | 825,345 | +0.09(+2.93%) |
Apr 29, 2021 | 3.158 | 3.192 | 3.015 | 3.167 | 699,305 | +0.07(+2.18%) |
Apr 28, 2021 | 3.015 | 3.125 | 2.888 | 3.099 | 825,297 | +0.12(+3.97%) |
Apr 27, 2021 | 2.787 | 2.981 | 2.787 | 2.981 | 1,564,320 | +0.26(+9.63%) |
Apr 26, 2021 | 2.584 | 2.778 | 2.567 | 2.719 | 4,682,738 | +0.16(+6.27%) |
Apr 23, 2021 | 2.525 | 2.677 | 2.500 | 2.559 | 3,498,776 | +0.04(+1.68%) |
Apr 22, 2021 | 2.525 | 2.542 | 2.483 | 2.517 | 559,453 | -0.02(-0.67%) |
Apr 21, 2021 | 2.533 | 2.559 | 2.466 | 2.533 | 670,243 | +0.02(+0.67%) |
Apr 20, 2021 | 2.508 | 2.533 | 2.466 | 2.517 | 49,839 | +0.01(+0.34%) |
Apr 19, 2021 | 2.533 | 2.542 | 2.508 | 2.508 | 161,077 | -0.02(-0.67%) |
Apr 16, 2021 | 2.525 | 2.542 | 2.457 | 2.525 | 376,082 | +0.02(+0.67%) |
Apr 15, 2021 | 2.533 | 2.559 | 2.491 | 2.508 | 205,242 | +0.03(+1.37%) |
Apr 14, 2021 | 2.474 | 2.538 | 2.457 | 2.474 | 182,859 | -0.01(-0.34%) |
Apr 13, 2021 | 2.483 | 2.517 | 2.415 | 2.483 | 81,272 | +0.00(+0.00%) |
Apr 12, 2021 | 2.542 | 2.559 | 2.466 | 2.483 | 100,295 | -0.08(-3.29%) |
Apr 09, 2021 | 2.550 | 2.576 | 2.533 | 2.567 | 85,613 | +0.00(+0.00%) |
Apr 08, 2021 | 2.601 | 2.601 | 2.533 | 2.567 | 132,964 | -0.01(-0.33%) |
Apr 07, 2021 | 2.618 | 2.618 | 2.567 | 2.576 | 71,089 | -0.02(-0.65%) |
Apr 06, 2021 | 2.601 | 2.626 | 2.584 | 2.593 | 115,226 | -0.02(-0.65%) |
Apr 05, 2021 | 2.702 | 2.711 | 2.576 | 2.609 | 101,557 | -0.07(-2.52%) |
Apr 01, 2021 | 2.669 | 2.702 | 2.618 | 2.677 | 43,931 | +0.01(+0.32%) |
Mar 31, 2021 | 2.609 | 2.694 | 2.593 | 2.669 | 67,712 | +0.06(+2.27%) |
Mar 30, 2021 | 2.636 | 2.664 | 2.584 | 2.609 | 84,455 | +0.00(+0.00%) |
Mar 29, 2021 | 2.702 | 2.719 | 2.567 | 2.609 | 159,630 | -0.12(-4.33%) |
Mar 26, 2021 | 2.660 | 2.753 | 2.643 | 2.728 | 71,285 | +0.10(+3.86%) |
Mar 25, 2021 | 2.601 | 2.652 | 2.542 | 2.626 | 176,902 | -0.03(-0.96%) |
Mar 24, 2021 | 2.677 | 2.745 | 2.643 | 2.652 | 173,133 | -0.03(-1.26%) |
Mar 23, 2021 | 2.821 | 2.821 | 2.643 | 2.685 | 263,437 | -0.13(-4.50%) |
Mar 22, 2021 | 2.854 | 2.884 | 2.739 | 2.812 | 201,499 | -0.03(-1.19%) |
Mar 19, 2021 | 2.778 | 2.905 | 2.770 | 2.846 | 569,215 | +0.09(+3.37%) |
Mar 18, 2021 | 2.888 | 2.990 | 2.719 | 2.753 | 862,267 | -0.10(-3.55%) |
Mar 17, 2021 | 2.897 | 2.956 | 2.761 | 2.854 | 509,937 | -0.03(-1.17%) |
Mar 16, 2021 | 3.082 | 3.125 | 2.787 | 2.888 | 593,781 | +0.10(+3.64%) |
Mar 15, 2021 | 2.702 | 2.804 | 2.685 | 2.787 | 378,127 | +0.06(+2.17%) |
Mar 12, 2021 | 2.804 | 2.804 | 2.660 | 2.728 | 126,939 | -0.08(-2.71%) |
Mar 11, 2021 | 2.660 | 2.829 | 2.643 | 2.804 | 108,565 | +0.14(+5.40%) |
Mar 10, 2021 | 2.685 | 2.728 | 2.618 | 2.660 | 171,759 | -0.02(-0.63%) |
Mar 09, 2021 | 2.601 | 2.728 | 2.601 | 2.677 | 43,251 | +0.07(+2.59%) |
Mar 08, 2021 | 2.618 | 2.643 | 2.533 | 2.609 | 92,342 | +0.04(+1.64%) |
Mar 05, 2021 | 2.677 | 2.677 | 2.432 | 2.567 | 187,567 | -0.10(-3.80%) |
Mar 04, 2021 | 2.694 | 2.694 | 2.525 | 2.669 | 102,514 | +0.01(+0.32%) |
Mar 03, 2021 | 2.694 | 2.728 | 2.652 | 2.660 | 67,992 | +0.01(+0.32%) |
Mar 02, 2021 | 2.584 | 2.660 | 2.567 | 2.652 | 51,775 | +0.08(+3.29%) |