Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.430 | 5.514 | 5.290 | 5.301 | 673,313 | -0.02(-0.43%) |
Feb 25, 2022 | 5.248 | 5.331 | 5.157 | 5.324 | 497,303 | +0.05(+0.95%) |
Feb 24, 2022 | 5.304 | 5.319 | 5.079 | 5.274 | 850,363 | +0.05(+1.01%) |
Feb 23, 2022 | 5.101 | 5.259 | 5.101 | 5.221 | 620,663 | +0.15(+2.96%) |
Feb 22, 2022 | 5.026 | 5.139 | 4.943 | 5.071 | 530,360 | +0.07(+1.35%) |
Feb 18, 2022 | 5.003 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.146 | 5.176 | 4.921 | 4.981 | 804,544 | -0.20(-3.91%) |
Feb 16, 2022 | 5.169 | 5.379 | 5.141 | 5.184 | 687,266 | +0.09(+1.77%) |
Feb 15, 2022 | 5.003 | 5.131 | 4.961 | 5.094 | 488,077 | +0.09(+1.80%) |
Feb 14, 2022 | 5.071 | 5.071 | 4.921 | 5.003 | 512,248 | -0.03(-0.60%) |
Feb 11, 2022 | 4.763 | 5.056 | 4.756 | 5.033 | 625,194 | +0.26(+5.51%) |
Feb 10, 2022 | 4.733 | 4.838 | 4.703 | 4.771 | 387,505 | +0.08(+1.60%) |
Feb 09, 2022 | 4.733 | 4.801 | 4.628 | 4.695 | 428,255 | -0.04(-0.79%) |
Feb 08, 2022 | 4.733 | 4.823 | 4.665 | 4.733 | 547,385 | -0.03(-0.63%) |
Feb 07, 2022 | 5.048 | 5.064 | 4.740 | 4.763 | 894,881 | -0.32(-6.21%) |
Feb 04, 2022 | 5.139 | 5.244 | 4.988 | 5.079 | 582,473 | -0.12(-2.31%) |
Feb 03, 2022 | 5.274 | 5.071 | 5.199 | 697,888 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.199 | 5.439 | 5.036 | 5.387 | 843,899 | +0.32(+6.38%) |
Feb 01, 2022 | 5.071 | 5.154 | 4.928 | 5.064 | 875,144 | -0.07(-1.32%) |
Jan 31, 2022 | 5.033 | 5.221 | 5.131 | 461,267 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.169 | 5.176 | 4.853 | 5.033 | 663,713 | +0.00(+0.05%) |
Jan 27, 2022 | 4.898 | 5.075 | 4.816 | 5.031 | 1,220,356 | +0.20(+4.13%) |
Jan 26, 2022 | 5.031 | 5.053 | 4.765 | 4.831 | 902,933 | -0.05(-1.06%) |
Jan 25, 2022 | 4.624 | 4.920 | 4.563 | 4.883 | 680,396 | +0.21(+4.43%) |
Jan 24, 2022 | 4.757 | 4.831 | 4.380 | 4.676 | 1,510,148 | -0.20(-4.10%) |
Jan 21, 2022 | 5.179 | 5.179 | 4.737 | 4.875 | 1,019,561 | -0.10(-2.08%) |
Jan 20, 2022 | 5.179 | 5.238 | 4.935 | 4.979 | 725,857 | -0.20(-3.86%) |
Jan 19, 2022 | 5.401 | 5.438 | 5.164 | 5.179 | 688,649 | -0.18(-3.31%) |
Jan 18, 2022 | 5.364 | 5.482 | 5.319 | 5.356 | 579,765 | -0.02(-0.41%) |
Jan 14, 2022 | 5.379 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.541 | 5.541 | 5.179 | 5.393 | 1,166,916 | -0.11(-2.02%) |
Jan 12, 2022 | 5.282 | 5.527 | 5.282 | 5.504 | 899,777 | +0.28(+5.38%) |
Jan 11, 2022 | 5.001 | 5.268 | 4.957 | 5.223 | 1,258,500 | +0.22(+4.44%) |
Jan 10, 2022 | 5.164 | 5.179 | 4.846 | 5.001 | 1,818,584 | -0.07(-1.46%) |
Jan 07, 2022 | 5.031 | 5.179 | 4.912 | 5.075 | 900,857 | +0.16(+3.16%) |
Jan 06, 2022 | 4.661 | 4.957 | 4.594 | 4.920 | 582,794 | +0.29(+6.23%) |
Jan 05, 2022 | 4.683 | 4.765 | 4.587 | 4.631 | 469,975 | -0.01(-0.32%) |
Jan 04, 2022 | 4.654 | 4.720 | 4.624 | 4.646 | 343,143 | +0.04(+0.96%) |
Jan 03, 2022 | 4.513 | 4.661 | 4.513 | 4.602 | 559,025 | +0.10(+2.13%) |
Dec 31, 2021 | 4.439 | 4.513 | 4.369 | 4.506 | 435,247 | +0.06(+1.33%) |
Dec 30, 2021 | 4.476 | 4.557 | 4.350 | 4.446 | 903,640 | +0.01(+0.21%) |
Dec 29, 2021 | 4.415 | 4.502 | 4.365 | 4.437 | 754,472 | +0.08(+1.83%) |
Dec 28, 2021 | 4.474 | 4.524 | 4.336 | 4.357 | 671,457 | -0.09(-1.96%) |
Dec 27, 2021 | 4.263 | 4.452 | 4.256 | 4.444 | 577,941 | +0.20(+4.79%) |
Dec 23, 2021 | 4.263 | 4.343 | 4.216 | 4.241 | 1,274,821 | -0.06(-1.35%) |
Dec 22, 2021 | 4.299 | 4.306 | 4.183 | 4.299 | 552,087 | +0.07(+1.54%) |
Dec 21, 2021 | 4.285 | 4.394 | 4.205 | 4.234 | 1,000,343 | -0.05(-1.19%) |
Dec 20, 2021 | 4.198 | 4.386 | 4.118 | 4.285 | 759,506 | +0.09(+2.25%) |
Dec 17, 2021 | 4.161 | 4.285 | 4.139 | 4.190 | 547,083 | -0.07(-1.54%) |
Dec 16, 2021 | 4.241 | 4.343 | 4.227 | 4.256 | 414,255 | +0.07(+1.56%) |
Dec 15, 2021 | 4.292 | 4.343 | 4.132 | 4.190 | 1,055,717 | -0.11(-2.53%) |
Dec 14, 2021 | 4.466 | 4.466 | 4.285 | 4.299 | 317,672 | -0.12(-2.63%) |
Dec 13, 2021 | 4.546 | 4.546 | 4.379 | 4.415 | 418,857 | -0.11(-2.41%) |
Dec 10, 2021 | 4.524 | 4.590 | 4.423 | 4.524 | 495,047 | +0.05(+1.14%) |
Dec 09, 2021 | 4.713 | 4.720 | 4.444 | 4.474 | 641,823 | -0.20(-4.20%) |
Dec 08, 2021 | 4.488 | 4.757 | 4.488 | 4.670 | 406,140 | +0.20(+4.38%) |
Dec 07, 2021 | 4.365 | 4.568 | 4.365 | 4.474 | 468,441 | +0.18(+4.23%) |
Dec 06, 2021 | 4.103 | 4.299 | 4.074 | 4.292 | 781,242 | +0.16(+3.87%) |
Dec 03, 2021 | 4.183 | 4.276 | 4.081 | 4.132 | 408,821 | -0.04(-0.87%) |
Dec 02, 2021 | 4.227 | 4.313 | 4.147 | 4.168 | 524,382 | -0.08(-1.88%) |
Dec 01, 2021 | 4.684 | 4.757 | 4.023 | 4.248 | 1,173,539 | -0.39(-8.45%) |
Nov 30, 2021 | 4.938 | 4.967 | 4.568 | 4.641 | 869,782 | -0.38(-7.66%) |
Nov 29, 2021 | 5.359 | 5.359 | 5.011 | 5.025 | 451,804 | -0.25(-4.82%) |
Nov 26, 2021 | 5.315 | 5.358 | 5.159 | 5.280 | 436,305 | -0.09(-1.72%) |
Nov 24, 2021 | 5.401 | 5.458 | 5.308 | 5.372 | 522,131 | +0.04(+0.67%) |
Nov 23, 2021 | 5.322 | 5.351 | 5.280 | 5.337 | 413,152 | +0.06(+1.08%) |
Nov 22, 2021 | 5.344 | 5.344 | 5.151 | 5.280 | 617,165 | -0.04(-0.80%) |
Nov 19, 2021 | 5.465 | 5.550 | 5.273 | 5.322 | 789,768 | -0.01(-0.13%) |
Nov 18, 2021 | 5.372 | 5.386 | 5.280 | 5.330 | 616,308 | +0.03(+0.54%) |
Nov 17, 2021 | 5.408 | 5.458 | 5.223 | 5.301 | 667,410 | -0.07(-1.32%) |
Nov 16, 2021 | 5.116 | 5.493 | 5.081 | 5.372 | 882,687 | +0.35(+6.94%) |
Nov 15, 2021 | 4.817 | 5.109 | 4.703 | 5.024 | 864,640 | +0.24(+5.06%) |
Nov 12, 2021 | 4.938 | 4.938 | 4.710 | 4.782 | 708,516 | -0.11(-2.18%) |
Nov 11, 2021 | 4.710 | 4.945 | 4.625 | 4.888 | 470,651 | +0.19(+4.09%) |
Nov 10, 2021 | 4.831 | 4.696 | 540,737 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.016 | 5.024 | 4.810 | 4.867 | 393,537 | -0.10(-2.01%) |
Nov 08, 2021 | 4.917 | 5.066 | 4.903 | 4.967 | 366,346 | +0.06(+1.31%) |
Nov 05, 2021 | 4.860 | 4.967 | 4.789 | 4.903 | 214,702 | +0.06(+1.17%) |
Nov 04, 2021 | 4.846 | 4.909 | 4.782 | 4.846 | 211,161 | +0.04(+0.74%) |
Nov 03, 2021 | 4.810 | 4.903 | 4.675 | 4.810 | 482,448 | -0.01(-0.29%) |
Nov 02, 2021 | 5.052 | 5.052 | 4.789 | 4.824 | 533,170 | -0.10(-2.02%) |
Nov 01, 2021 | 4.896 | 5.002 | 4.831 | 4.924 | 425,047 | +0.04(+0.87%) |
Oct 29, 2021 | 4.945 | 4.968 | 4.810 | 4.881 | 556,317 | -0.04(-0.87%) |
Oct 28, 2021 | 4.981 | 5.011 | 4.775 | 4.924 | 617,179 | -0.04(-0.89%) |
Oct 27, 2021 | 5.004 | 5.039 | 4.848 | 4.968 | 630,489 | -0.03(-0.56%) |
Oct 26, 2021 | 4.877 | 4.996 | 823,983 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.475 | 4.877 | 4.475 | 4.848 | 793,494 | +0.43(+9.73%) |
Oct 22, 2021 | 4.249 | 4.496 | 4.221 | 4.419 | 871,910 | +0.20(+4.85%) |
Oct 21, 2021 | 4.116 | 4.214 | 4.052 | 4.214 | 622,105 | +0.13(+3.10%) |
Oct 20, 2021 | 3.982 | 4.172 | 3.876 | 4.087 | 834,224 | +0.18(+4.50%) |
Oct 19, 2021 | 3.932 | 3.996 | 3.827 | 3.911 | 771,328 | +0.14(+3.74%) |
Oct 18, 2021 | 3.749 | 3.855 | 3.679 | 3.770 | 378,079 | +0.10(+2.69%) |
Oct 15, 2021 | 3.700 | 3.749 | 3.643 | 3.672 | 766,560 | -0.03(-0.76%) |
Oct 14, 2021 | 3.679 | 3.728 | 3.650 | 3.700 | 354,519 | +0.07(+1.94%) |
Oct 13, 2021 | 3.665 | 3.686 | 3.622 | 3.629 | 196,595 | -0.03(-0.77%) |
Oct 12, 2021 | 3.686 | 3.714 | 3.636 | 3.658 | 260,478 | +0.02(+0.58%) |
Oct 11, 2021 | 3.700 | 3.709 | 3.619 | 3.636 | 345,476 | -0.08(-2.09%) |
Oct 08, 2021 | 3.707 | 3.747 | 3.707 | 3.714 | 185,077 | -0.01(-0.38%) |
Oct 07, 2021 | 3.770 | 3.820 | 3.707 | 3.728 | 212,619 | -0.04(-0.94%) |
Oct 06, 2021 | 3.805 | 3.805 | 3.714 | 3.763 | 329,059 | -0.04(-1.11%) |
Oct 05, 2021 | 3.763 | 3.834 | 3.721 | 3.805 | 622,954 | +0.06(+1.50%) |
Oct 04, 2021 | 3.665 | 3.784 | 3.643 | 3.749 | 547,774 | +0.12(+3.30%) |
Oct 01, 2021 | 3.622 | 3.658 | 3.580 | 3.629 | 247,210 | +0.06(+1.78%) |
Sep 30, 2021 | 3.566 | 3.636 | 3.545 | 3.566 | 336,627 | +0.00(+0.00%) |
Sep 29, 2021 | 3.538 | 3.622 | 3.495 | 3.566 | 322,426 | -0.01(-0.26%) |
Sep 28, 2021 | 3.666 | 3.694 | 3.561 | 3.575 | 464,999 | -0.06(-1.54%) |
Sep 27, 2021 | 3.554 | 3.659 | 3.526 | 3.631 | 501,057 | +0.13(+3.80%) |
Sep 24, 2021 | 3.400 | 3.524 | 3.400 | 3.498 | 360,518 | +0.10(+3.09%) |
Sep 23, 2021 | 3.365 | 3.405 | 3.323 | 3.393 | 472,537 | +0.03(+0.83%) |
Sep 22, 2021 | 3.400 | 3.414 | 3.316 | 3.365 | 394,367 | +0.01(+0.21%) |
Sep 21, 2021 | 3.295 | 3.421 | 3.295 | 3.358 | 255,837 | +0.03(+1.05%) |
Sep 20, 2021 | 3.309 | 3.386 | 3.197 | 3.323 | 679,249 | +0.05(+1.50%) |
Sep 17, 2021 | 3.288 | 3.309 | 3.176 | 3.274 | 322,987 | -0.05(-1.47%) |
Sep 16, 2021 | 3.372 | 3.442 | 3.309 | 3.323 | 306,604 | -0.08(-2.46%) |
Sep 15, 2021 | 3.253 | 3.498 | 3.246 | 3.407 | 1,039,175 | +0.20(+6.10%) |
Sep 14, 2021 | 3.246 | 3.288 | 3.197 | 3.211 | 336,881 | -0.03(-1.08%) |
Sep 13, 2021 | 3.155 | 3.330 | 3.155 | 3.246 | 683,997 | +0.05(+1.53%) |
Sep 10, 2021 | 3.204 | 3.204 | 3.113 | 3.197 | 188,862 | +0.03(+1.11%) |
Sep 09, 2021 | 3.162 | 3.218 | 3.131 | 3.162 | 136,212 | +0.01(+0.44%) |
Sep 08, 2021 | 3.085 | 3.197 | 3.085 | 3.148 | 256,300 | +0.04(+1.35%) |
Sep 07, 2021 | 3.141 | 3.211 | 3.092 | 3.106 | 113,670 | -0.03(-1.11%) |
Sep 03, 2021 | 3.134 | 3.202 | 3.092 | 3.141 | 180,992 | -0.03(-0.88%) |
Sep 02, 2021 | 3.183 | 3.260 | 3.155 | 3.169 | 101,978 | +0.01(+0.44%) |
Sep 01, 2021 | 3.015 | 3.176 | 2.994 | 3.155 | 140,275 | +0.15(+4.88%) |
Aug 31, 2021 | 3.043 | 3.050 | 2.973 | 3.008 | 88,813 | -0.01(-0.46%) |
Aug 30, 2021 | 3.057 | 3.057 | 2.945 | 3.022 | 127,517 | -0.04(-1.37%) |
Aug 27, 2021 | 2.889 | 3.078 | 2.889 | 3.064 | 327,085 | +0.20(+6.83%) |
Aug 26, 2021 | 2.861 | 2.868 | 2.798 | 2.868 | 260,848 | +0.05(+1.74%) |
Aug 25, 2021 | 2.784 | 2.847 | 2.771 | 2.819 | 182,959 | +0.04(+1.51%) |
Aug 24, 2021 | 2.764 | 2.868 | 2.729 | 2.777 | 342,958 | +0.02(+0.76%) |
Aug 23, 2021 | 2.750 | 2.832 | 2.624 | 2.757 | 1,056,871 | -0.16(-5.52%) |
Aug 20, 2021 | 3.148 | 3.148 | 2.680 | 2.917 | 2,244,880 | -0.60(-17.10%) |
Aug 19, 2021 | 3.547 | 3.547 | 3.428 | 3.519 | 227,929 | -0.01(-0.20%) |
Aug 18, 2021 | 3.540 | 3.575 | 3.498 | 3.526 | 113,362 | +0.01(+0.20%) |
Aug 17, 2021 | 3.533 | 3.579 | 3.491 | 3.519 | 200,287 | -0.06(-1.76%) |
Aug 16, 2021 | 3.554 | 3.624 | 3.472 | 3.582 | 230,439 | +0.03(+0.99%) |
Aug 13, 2021 | 3.603 | 3.603 | 3.512 | 3.547 | 182,863 | -0.01(-0.20%) |
Aug 12, 2021 | 3.603 | 3.610 | 3.554 | 3.554 | 254,096 | -0.03(-0.78%) |
Aug 11, 2021 | 3.582 | 3.631 | 3.547 | 3.582 | 308,064 | -0.02(-0.58%) |
Aug 10, 2021 | 3.631 | 3.673 | 3.566 | 3.603 | 178,781 | +0.02(+0.59%) |
Aug 09, 2021 | 3.589 | 3.617 | 3.568 | 3.582 | 109,254 | -0.04(-1.16%) |
Aug 06, 2021 | 3.596 | 3.666 | 3.596 | 3.624 | 337,870 | +0.03(+0.97%) |
Aug 05, 2021 | 3.554 | 3.610 | 3.554 | 3.589 | 246,789 | +0.03(+0.79%) |
Aug 04, 2021 | 3.575 | 3.670 | 3.547 | 3.561 | 228,962 | +0.03(+0.79%) |
Aug 03, 2021 | 3.575 | 3.617 | 3.526 | 3.533 | 205,917 | -0.06(-1.56%) |
Aug 02, 2021 | 3.575 | 3.638 | 3.522 | 3.589 | 130,307 | +0.01(+0.20%) |
Jul 30, 2021 | 3.645 | 3.666 | 3.582 | 3.582 | 102,605 | -0.10(-2.85%) |
Jul 29, 2021 | 3.631 | 3.722 | 3.596 | 3.687 | 226,878 | +0.07(+1.83%) |
Jul 28, 2021 | 3.683 | 3.703 | 3.578 | 3.621 | 245,421 | -0.05(-1.31%) |
Jul 27, 2021 | 3.752 | 3.752 | 3.579 | 3.669 | 210,693 | -0.06(-1.66%) |
Jul 26, 2021 | 3.628 | 3.779 | 3.621 | 3.731 | 326,899 | +0.15(+4.23%) |
Jul 23, 2021 | 3.614 | 3.648 | 3.552 | 3.579 | 262,936 | -0.05(-1.33%) |
Jul 22, 2021 | 3.531 | 3.683 | 3.517 | 3.628 | 288,142 | +0.14(+3.94%) |
Jul 21, 2021 | 3.435 | 3.579 | 3.414 | 3.490 | 498,204 | +0.15(+4.54%) |
Jul 20, 2021 | 3.517 | 3.524 | 3.338 | 3.338 | 850,282 | +0.10(+2.97%) |
Jul 19, 2021 | 3.201 | 3.283 | 3.128 | 3.242 | 438,835 | -0.03(-0.84%) |
Jul 16, 2021 | 3.228 | 3.311 | 3.180 | 3.270 | 222,664 | +0.06(+1.71%) |
Jul 15, 2021 | 3.311 | 3.352 | 3.215 | 3.215 | 268,116 | -0.10(-2.91%) |
Jul 14, 2021 | 3.414 | 3.439 | 3.297 | 3.311 | 245,299 | -0.07(-2.04%) |
Jul 13, 2021 | 3.428 | 3.435 | 3.373 | 3.380 | 245,677 | -0.03(-1.01%) |
Jul 12, 2021 | 3.380 | 3.456 | 3.373 | 3.414 | 368,315 | +0.03(+0.81%) |
Jul 09, 2021 | 3.442 | 3.497 | 3.387 | 3.387 | 402,257 | -0.02(-0.61%) |
Jul 08, 2021 | 3.394 | 3.456 | 3.337 | 3.407 | 269,918 | +0.01(+0.41%) |
Jul 07, 2021 | 3.538 | 3.559 | 3.380 | 3.394 | 436,362 | -0.15(-4.27%) |
Jul 06, 2021 | 3.400 | 3.579 | 3.394 | 3.545 | 406,984 | +0.12(+3.41%) |
Jul 02, 2021 | 3.517 | 3.538 | 3.400 | 3.428 | 442,113 | -0.12(-3.49%) |
Jul 01, 2021 | 3.545 | 3.628 | 3.545 | 3.552 | 244,721 | +0.01(+0.39%) |
Jun 30, 2021 | 3.614 | 3.752 | 3.490 | 3.538 | 757,308 | +0.01(+0.39%) |
Jun 29, 2021 | 3.504 | 3.600 | 3.504 | 3.524 | 349,140 | +0.01(+0.35%) |
Jun 28, 2021 | 3.533 | 3.560 | 3.478 | 3.512 | 201,721 | -0.04(-1.16%) |
Jun 25, 2021 | 3.643 | 3.684 | 3.553 | 3.553 | 222,252 | -0.09(-2.45%) |
Jun 24, 2021 | 3.629 | 3.711 | 3.553 | 3.643 | 349,465 | +0.08(+2.12%) |
Jun 23, 2021 | 3.416 | 3.608 | 3.396 | 3.567 | 485,405 | +0.19(+5.48%) |
Jun 22, 2021 | 3.416 | 3.430 | 3.306 | 3.382 | 242,814 | -0.01(-0.20%) |
Jun 21, 2021 | 3.313 | 3.423 | 3.313 | 3.389 | 258,942 | +0.07(+2.07%) |
Jun 18, 2021 | 3.711 | 3.752 | 3.039 | 3.320 | 1,935,722 | -0.51(-13.42%) |
Jun 17, 2021 | 3.917 | 3.944 | 3.787 | 3.835 | 202,438 | -0.12(-3.12%) |
Jun 16, 2021 | 4.047 | 4.047 | 3.938 | 3.958 | 366,426 | -0.06(-1.54%) |
Jun 15, 2021 | 3.972 | 4.047 | 3.876 | 4.020 | 307,971 | +0.08(+1.91%) |
Jun 14, 2021 | 3.979 | 3.983 | 3.917 | 3.944 | 187,809 | +0.03(+0.70%) |
Jun 11, 2021 | 3.793 | 3.917 | 3.773 | 3.917 | 368,945 | +0.16(+4.20%) |
Jun 10, 2021 | 3.780 | 3.800 | 3.740 | 3.759 | 105,615 | +0.02(+0.55%) |
Jun 09, 2021 | 3.656 | 3.773 | 3.639 | 3.739 | 148,339 | +0.10(+2.83%) |
Jun 08, 2021 | 3.629 | 3.664 | 3.547 | 3.636 | 236,184 | +0.05(+1.34%) |
Jun 07, 2021 | 3.595 | 3.649 | 3.540 | 3.588 | 190,394 | +0.00(+0.00%) |
Jun 04, 2021 | 3.629 | 3.670 | 3.568 | 3.588 | 318,260 | -0.09(-2.43%) |
Jun 03, 2021 | 3.697 | 3.766 | 3.656 | 3.677 | 211,100 | -0.09(-2.37%) |
Jun 02, 2021 | 3.848 | 3.855 | 3.732 | 3.766 | 214,320 | -0.05(-1.26%) |
Jun 01, 2021 | 3.890 | 3.951 | 3.711 | 3.814 | 345,643 | -0.05(-1.42%) |
May 28, 2021 | 3.841 | 3.869 | 3.773 | 3.869 | 144,235 | +0.05(+1.26%) |
May 27, 2021 | 3.697 | 3.841 | 3.663 | 3.821 | 296,298 | +0.16(+4.31%) |
May 26, 2021 | 3.663 | 3.728 | 3.595 | 3.663 | 161,361 | -0.02(-0.55%) |
May 25, 2021 | 3.881 | 3.894 | 3.636 | 3.683 | 221,872 | -0.17(-4.42%) |
May 24, 2021 | 3.847 | 3.881 | 3.779 | 3.854 | 152,801 | +0.03(+0.89%) |
May 21, 2021 | 3.670 | 3.848 | 3.608 | 3.820 | 415,445 | +0.23(+6.45%) |
May 20, 2021 | 3.799 | 3.867 | 3.574 | 3.588 | 221,873 | -0.12(-3.30%) |
May 19, 2021 | 3.745 | 3.745 | 3.540 | 3.711 | 354,031 | -0.10(-2.50%) |
May 18, 2021 | 3.745 | 3.983 | 3.489 | 3.806 | 939,239 | -0.21(-5.25%) |
May 17, 2021 | 3.636 | 4.180 | 3.635 | 4.017 | 1,060,382 | +0.43(+11.95%) |
May 14, 2021 | 3.452 | 3.619 | 3.391 | 3.588 | 493,061 | +0.18(+5.40%) |
May 13, 2021 | 3.411 | 3.438 | 3.329 | 3.404 | 182,951 | +0.00(+0.00%) |
May 12, 2021 | 3.404 | 3.485 | 3.384 | 3.404 | 356,686 | +0.03(+1.01%) |
May 11, 2021 | 3.425 | 3.472 | 3.370 | 3.370 | 215,322 | -0.09(-2.56%) |
May 10, 2021 | 3.445 | 3.479 | 3.397 | 3.459 | 261,037 | +0.00(+0.00%) |
May 07, 2021 | 3.438 | 3.472 | 3.425 | 3.459 | 207,602 | +0.02(+0.59%) |
May 06, 2021 | 3.404 | 3.445 | 3.377 | 3.438 | 117,270 | +0.05(+1.41%) |
May 05, 2021 | 3.425 | 3.465 | 3.370 | 3.391 | 275,174 | -0.04(-1.19%) |
May 04, 2021 | 3.472 | 3.472 | 3.370 | 3.431 | 242,931 | -0.03(-0.79%) |
May 03, 2021 | 3.302 | 3.486 | 3.302 | 3.459 | 486,497 | +0.19(+5.83%) |
Apr 30, 2021 | 3.288 | 3.404 | 3.214 | 3.268 | 326,950 | -0.01(-0.42%) |
Apr 29, 2021 | 3.254 | 3.309 | 3.208 | 3.282 | 149,787 | +0.07(+2.24%) |
Apr 28, 2021 | 3.256 | 3.303 | 3.196 | 3.210 | 443,965 | -0.01(-0.21%) |
Apr 27, 2021 | 3.203 | 3.230 | 3.170 | 3.216 | 351,818 | +0.02(+0.63%) |
Apr 26, 2021 | 3.210 | 3.216 | 3.090 | 3.196 | 328,783 | +0.11(+3.46%) |
Apr 23, 2021 | 3.190 | 3.250 | 3.036 | 3.090 | 463,224 | -0.08(-2.53%) |
Apr 22, 2021 | 3.076 | 3.190 | 3.023 | 3.170 | 705,264 | +0.09(+3.04%) |
Apr 21, 2021 | 3.096 | 3.190 | 3.043 | 3.076 | 513,557 | +0.07(+2.22%) |
Apr 20, 2021 | 2.976 | 3.223 | 2.976 | 3.009 | 1,662,113 | +0.11(+3.92%) |
Apr 19, 2021 | 2.823 | 2.909 | 2.819 | 2.896 | 120,311 | +0.07(+2.36%) |
Apr 16, 2021 | 2.783 | 2.836 | 2.729 | 2.829 | 99,958 | +0.05(+1.68%) |
Apr 15, 2021 | 2.769 | 2.813 | 2.748 | 2.783 | 103,132 | +0.03(+1.21%) |
Apr 14, 2021 | 2.816 | 2.856 | 2.743 | 2.749 | 182,569 | -0.05(-1.90%) |
Apr 13, 2021 | 2.829 | 2.829 | 2.776 | 2.803 | 88,063 | -0.01(-0.24%) |
Apr 12, 2021 | 2.756 | 2.889 | 2.733 | 2.809 | 220,057 | +0.01(+0.24%) |
Apr 09, 2021 | 2.803 | 2.816 | 2.749 | 2.803 | 50,503 | +0.01(+0.24%) |
Apr 08, 2021 | 2.723 | 2.796 | 2.702 | 2.796 | 78,845 | +0.07(+2.70%) |
Apr 07, 2021 | 2.696 | 2.763 | 2.696 | 2.723 | 60,592 | +0.03(+0.99%) |
Apr 06, 2021 | 2.689 | 2.843 | 2.689 | 2.696 | 162,244 | -0.02(-0.74%) |
Apr 05, 2021 | 2.769 | 2.769 | 2.682 | 2.716 | 71,734 | -0.03(-0.97%) |
Apr 01, 2021 | 2.689 | 2.771 | 2.649 | 2.743 | 177,287 | +0.10(+3.79%) |
Mar 31, 2021 | 2.736 | 2.736 | 2.636 | 2.642 | 127,144 | -0.07(-2.70%) |
Mar 30, 2021 | 2.662 | 2.736 | 2.549 | 2.716 | 178,577 | +0.08(+3.12%) |
Mar 29, 2021 | 2.700 | 2.700 | 2.581 | 2.634 | 223,967 | +0.01(+0.50%) |
Mar 26, 2021 | 2.627 | 2.634 | 2.588 | 2.621 | 69,407 | +0.05(+2.05%) |
Mar 25, 2021 | 2.515 | 2.588 | 2.509 | 2.568 | 82,632 | +0.06(+2.36%) |
Mar 24, 2021 | 2.574 | 2.594 | 2.509 | 2.509 | 95,837 | -0.03(-1.30%) |
Mar 23, 2021 | 2.634 | 2.634 | 2.522 | 2.542 | 111,492 | -0.05(-2.03%) |
Mar 22, 2021 | 2.785 | 2.785 | 2.579 | 2.594 | 156,871 | -0.19(-6.86%) |
Mar 19, 2021 | 2.601 | 2.831 | 2.568 | 2.785 | 385,006 | +0.25(+9.87%) |
Mar 18, 2021 | 2.647 | 2.647 | 2.515 | 2.535 | 110,051 | -0.08(-3.02%) |
Mar 17, 2021 | 2.647 | 2.667 | 2.568 | 2.614 | 162,080 | -0.02(-0.75%) |
Mar 16, 2021 | 2.614 | 2.640 | 2.548 | 2.634 | 161,938 | +0.01(+0.25%) |
Mar 15, 2021 | 2.765 | 2.765 | 2.614 | 2.627 | 280,588 | -0.12(-4.32%) |
Mar 12, 2021 | 2.805 | 2.805 | 2.732 | 2.746 | 129,702 | +0.02(+0.72%) |
Mar 11, 2021 | 2.686 | 2.746 | 2.686 | 2.726 | 142,842 | +0.04(+1.47%) |
Mar 10, 2021 | 2.535 | 2.713 | 2.535 | 2.686 | 117,617 | +0.15(+5.97%) |
Mar 09, 2021 | 2.548 | 2.621 | 2.480 | 2.535 | 126,134 | -0.05(-1.79%) |
Mar 08, 2021 | 2.568 | 2.601 | 2.550 | 2.581 | 61,915 | +0.03(+1.03%) |
Mar 05, 2021 | 2.548 | 2.588 | 2.477 | 2.555 | 66,218 | +0.05(+2.11%) |
Mar 04, 2021 | 2.588 | 2.627 | 2.489 | 2.502 | 137,719 | -0.11(-4.28%) |
Mar 03, 2021 | 2.601 | 2.686 | 2.601 | 2.614 | 80,082 | -0.02(-0.75%) |
Mar 02, 2021 | 2.673 | 2.686 | 2.607 | 2.634 | 75,307 | -0.03(-0.99%) |