Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.250 | 3.200 | 3.200 | 1,612 | +0.00(+0.00%) |
Apr 28, 2022 | 3.250 | 3.250 | 3.160 | 3.200 | 6,396 | -0.01(-0.47%) |
Apr 27, 2022 | 3.195 | 3.215 | 3.195 | 3.215 | 731 | -0.04(-1.08%) |
Apr 25, 2022 | 3.250 | 200 | -0.01(-0.31%) | |||
Apr 22, 2022 | 3.400 | 3.481 | 3.250 | 3.260 | 9,022 | -0.14(-4.11%) |
Apr 21, 2022 | 3.400 | 3.490 | 3.400 | 3.400 | 2,261 | -0.00(-0.01%) |
Apr 20, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 2,074 | +0.00(+0.01%) |
Apr 19, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 752 | -0.05(-1.45%) |
Apr 18, 2022 | 3.383 | 3.500 | 3.383 | 3.450 | 3,275 | -0.06(-1.65%) |
Apr 14, 2022 | 3.660 | 3.660 | 3.508 | 3.508 | 1,131 | -0.04(-1.19%) |
Apr 13, 2022 | 3.540 | 3.650 | 3.399 | 3.550 | 35,726 | +0.06(+1.72%) |
Apr 12, 2022 | 3.490 | 3.650 | 3.400 | 3.490 | 18,255 | -0.10(-2.79%) |
Apr 11, 2022 | 3.500 | 3.590 | 3.490 | 3.590 | 8,725 | +0.08(+2.28%) |
Apr 08, 2022 | 3.250 | 3.650 | 3.250 | 3.510 | 55,773 | +0.21(+6.36%) |
Apr 07, 2022 | 3.300 | 3.300 | 3.260 | 3.300 | 4,922 | +0.05(+1.54%) |
Apr 06, 2022 | 3.270 | 3.280 | 3.240 | 3.250 | 3,716 | -0.05(-1.52%) |
Apr 05, 2022 | 3.200 | 3.350 | 3.190 | 3.300 | 16,254 | +0.06(+1.85%) |
Apr 04, 2022 | 3.210 | 3.300 | 3.200 | 3.240 | 3,032 | -0.02(-0.61%) |
Apr 01, 2022 | 3.248 | 3.295 | 3.248 | 3.260 | 1,588 | -0.02(-0.46%) |
Mar 31, 2022 | 3.410 | 3.410 | 3.250 | 3.275 | 10,429 | -0.15(-4.24%) |
Mar 30, 2022 | 3.250 | 3.420 | 3.250 | 3.420 | 2,870 | +0.12(+3.64%) |
Mar 29, 2022 | 3.400 | 3.400 | 3.300 | 3.300 | 9,979 | -0.00(-0.02%) |
Mar 28, 2022 | 3.350 | 3.380 | 3.300 | 3.300 | 6,204 | -0.05(-1.48%) |
Mar 25, 2022 | 3.383 | 3.383 | 3.340 | 3.350 | 3,123 | +0.02(+0.60%) |
Mar 24, 2022 | 3.350 | 3.420 | 3.330 | 3.330 | 2,960 | -0.06(-1.77%) |
Mar 23, 2022 | 3.730 | 3.730 | 3.330 | 3.390 | 8,373 | -0.08(-2.31%) |
Mar 22, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 320 | +0.02(+0.58%) |
Mar 21, 2022 | 3.513 | 3.513 | 3.450 | 3.450 | 2,777 | -0.17(-4.70%) |
Mar 18, 2022 | 3.640 | 3.640 | 3.460 | 3.620 | 1,919 | +0.15(+4.32%) |
Mar 17, 2022 | 3.460 | 3.520 | 3.320 | 3.470 | 1,729 | +0.15(+4.52%) |
Mar 16, 2022 | 3.300 | 3.480 | 3.300 | 3.320 | 10,752 | +0.04(+1.22%) |
Mar 15, 2022 | 3.370 | 3.370 | 3.280 | 3.280 | 6,144 | +0.00(+0.00%) |
Mar 14, 2022 | 3.260 | 3.380 | 3.260 | 3.280 | 10,147 | -0.19(-5.48%) |
Mar 11, 2022 | 3.710 | 3.710 | 3.250 | 3.470 | 22,787 | -0.25(-6.72%) |
Mar 10, 2022 | 3.470 | 3.720 | 3.470 | 3.720 | 820 | +0.08(+2.20%) |
Mar 09, 2022 | 3.710 | 3.720 | 3.500 | 3.640 | 14,810 | +0.10(+2.82%) |
Mar 08, 2022 | 3.526 | 3.728 | 3.440 | 3.540 | 10,515 | -0.04(-1.12%) |
Mar 07, 2022 | 3.830 | 3.840 | 3.580 | 3.580 | 10,225 | -0.25(-6.53%) |
Mar 04, 2022 | 3.520 | 3.850 | 3.440 | 3.830 | 36,899 | +0.30(+8.50%) |
Mar 03, 2022 | 3.470 | 3.540 | 3.470 | 3.530 | 2,360 | +0.11(+3.36%) |
Mar 02, 2022 | 3.400 | 3.450 | 3.390 | 3.415 | 2,969 | +0.10(+2.87%) |
Mar 01, 2022 | 3.410 | 3.430 | 3.320 | 3.320 | 6,133 | -0.11(-3.21%) |
Feb 28, 2022 | 3.370 | 3.450 | 3.260 | 3.430 | 13,409 | +0.06(+1.78%) |
Feb 25, 2022 | 3.240 | 3.370 | 3.230 | 3.370 | 702 | +0.14(+4.33%) |
Feb 24, 2022 | 3.170 | 3.360 | 3.170 | 3.230 | 8,402 | -0.10(-3.00%) |
Feb 23, 2022 | 3.240 | 3.330 | 3.180 | 3.330 | 8,051 | +0.12(+3.74%) |
Feb 22, 2022 | 3.200 | 3.340 | 3.200 | 3.210 | 1,469 | +0.01(+0.31%) |
Feb 18, 2022 | 3.200 | 0 | -0.17(-5.04%) | |||
Feb 17, 2022 | 3.220 | 3.370 | 3.150 | 3.370 | 8,247 | +0.12(+3.69%) |
Feb 16, 2022 | 3.240 | 3.390 | 3.220 | 3.250 | 2,984 | +0.01(+0.31%) |
Feb 15, 2022 | 3.240 | 3.340 | 3.240 | 3.240 | 2,183 | +0.00(+0.00%) |
Feb 14, 2022 | 3.470 | 3.470 | 2.990 | 3.240 | 24,211 | -0.15(-4.57%) |
Feb 11, 2022 | 3.350 | 3.395 | 3.350 | 3.395 | 1,219 | -0.04(-1.31%) |
Feb 10, 2022 | 3.330 | 3.440 | 3.330 | 3.440 | 599 | +0.00(+0.00%) |
Feb 09, 2022 | 3.320 | 3.440 | 3.310 | 3.440 | 21,576 | +0.01(+0.29%) |
Feb 08, 2022 | 3.430 | 3.430 | 3.430 | 3.430 | 153 | +0.16(+4.89%) |
Feb 04, 2022 | 3.270 | 263 | +0.01(+0.31%) | |||
Feb 03, 2022 | 3.250 | 3.260 | 2,258 | +0.03(+0.93%) | ||
Feb 02, 2022 | 3.230 | 3.230 | 3.230 | 3.230 | 565 | -0.18(-5.28%) |
Feb 01, 2022 | 3.462 | 3.462 | 3.410 | 3.410 | 1,688 | +0.09(+2.71%) |
Jan 31, 2022 | 3.390 | 3.415 | 3.320 | 3.320 | 27,495 | +0.12(+3.75%) |
Jan 28, 2022 | 3.220 | 3.320 | 3.200 | 3.200 | 5,065 | -0.09(-2.74%) |
Jan 27, 2022 | 3.270 | 3.400 | 3.250 | 3.290 | 4,631 | +0.02(+0.61%) |
Jan 26, 2022 | 3.250 | 3.310 | 3.235 | 3.270 | 7,858 | +0.05(+1.55%) |
Jan 25, 2022 | 3.220 | 3.300 | 3.210 | 3.220 | 10,799 | -0.05(-1.53%) |
Jan 24, 2022 | 3.380 | 3.433 | 3.170 | 3.270 | 9,298 | -0.18(-5.22%) |
Jan 21, 2022 | 3.720 | 3.720 | 3.420 | 3.450 | 6,990 | -0.07(-2.13%) |
Jan 20, 2022 | 3.660 | 3.820 | 3.510 | 3.525 | 2,670 | -0.12(-3.16%) |
Jan 19, 2022 | 3.600 | 3.650 | 3.560 | 3.640 | 4,638 | -0.12(-3.19%) |
Jan 18, 2022 | 3.580 | 3.760 | 3.560 | 3.760 | 5,450 | +0.07(+1.90%) |
Jan 14, 2022 | 3.690 | 0 | +0.03(+0.82%) | |||
Jan 13, 2022 | 3.720 | 3.870 | 3.660 | 3.660 | 70,458 | -0.08(-2.14%) |
Jan 12, 2022 | 3.770 | 3.770 | 3.640 | 3.740 | 3,860 | +0.00(+0.00%) |
Jan 11, 2022 | 3.650 | 3.740 | 3.640 | 3.740 | 3,911 | -0.01(-0.27%) |
Jan 10, 2022 | 3.790 | 3.790 | 3.631 | 3.750 | 8,662 | -0.01(-0.27%) |
Jan 07, 2022 | 3.660 | 3.770 | 3.640 | 3.760 | 7,397 | -0.02(-0.53%) |
Jan 06, 2022 | 3.800 | 3.800 | 3.610 | 3.780 | 8,674 | +0.17(+4.71%) |
Jan 05, 2022 | 3.650 | 3.710 | 3.610 | 3.610 | 4,385 | -0.12(-3.22%) |
Jan 04, 2022 | 3.750 | 3.780 | 3.730 | 3.730 | 3,880 | +0.01(+0.27%) |
Jan 03, 2022 | 3.620 | 3.920 | 3.602 | 3.720 | 36,388 | +0.11(+3.05%) |
Dec 31, 2021 | 3.590 | 3.652 | 3.590 | 3.610 | 19,200 | +0.07(+1.98%) |
Dec 30, 2021 | 3.620 | 3.680 | 3.540 | 3.540 | 9,918 | -0.01(-0.28%) |
Dec 29, 2021 | 3.540 | 3.630 | 3.520 | 3.550 | 9,258 | -0.08(-2.20%) |
Dec 28, 2021 | 3.410 | 3.650 | 3.410 | 3.630 | 23,811 | +0.18(+5.22%) |
Dec 27, 2021 | 3.500 | 3.503 | 3.410 | 3.450 | 26,417 | -0.04(-1.15%) |
Dec 23, 2021 | 3.410 | 3.500 | 3.410 | 3.490 | 11,520 | +0.05(+1.45%) |
Dec 22, 2021 | 3.360 | 3.600 | 3.360 | 3.440 | 15,087 | +0.01(+0.29%) |
Dec 21, 2021 | 3.400 | 3.530 | 3.390 | 3.430 | 8,148 | +0.06(+1.78%) |
Dec 20, 2021 | 3.550 | 3.550 | 3.330 | 3.370 | 29,226 | -0.18(-5.07%) |
Dec 17, 2021 | 3.720 | 3.720 | 3.530 | 3.550 | 34,049 | -0.03(-0.84%) |
Dec 16, 2021 | 3.740 | 3.740 | 3.540 | 3.580 | 8,016 | -0.04(-1.10%) |
Dec 15, 2021 | 3.600 | 3.730 | 3.550 | 3.620 | 16,847 | +0.04(+1.12%) |
Dec 14, 2021 | 3.870 | 3.870 | 3.580 | 3.580 | 27,949 | -0.09(-2.45%) |
Dec 13, 2021 | 3.730 | 3.850 | 3.660 | 3.670 | 92,719 | -0.07(-1.87%) |
Dec 10, 2021 | 3.570 | 3.740 | 3.550 | 3.740 | 27,731 | +0.14(+3.89%) |
Dec 09, 2021 | 3.640 | 3.650 | 3.590 | 3.600 | 5,401 | -0.02(-0.55%) |
Dec 08, 2021 | 3.600 | 3.720 | 3.600 | 3.620 | 2,677 | +0.02(+0.56%) |
Dec 07, 2021 | 3.740 | 3.740 | 3.600 | 3.600 | 3,962 | -0.03(-0.83%) |
Dec 06, 2021 | 3.660 | 3.700 | 3.540 | 3.630 | 8,031 | +0.10(+2.83%) |
Dec 03, 2021 | 3.560 | 3.700 | 3.520 | 3.530 | 10,313 | -0.07(-1.94%) |
Dec 02, 2021 | 3.800 | 3.800 | 3.580 | 3.600 | 44,013 | -0.22(-5.76%) |
Dec 01, 2021 | 3.970 | 3.980 | 3.820 | 3.820 | 5,787 | -0.04(-1.04%) |
Nov 30, 2021 | 4.040 | 4.080 | 3.850 | 3.860 | 20,613 | -0.22(-5.39%) |
Nov 29, 2021 | 4.130 | 4.130 | 3.990 | 4.080 | 11,414 | +0.05(+1.24%) |
Nov 26, 2021 | 4.060 | 4.101 | 3.980 | 4.030 | 10,275 | -0.10(-2.42%) |
Nov 24, 2021 | 4.100 | 4.220 | 4.031 | 4.130 | 4,472 | +0.02(+0.49%) |
Nov 23, 2021 | 4.200 | 4.400 | 4.100 | 4.110 | 50,612 | -0.08(-1.91%) |
Nov 22, 2021 | 4.110 | 4.410 | 4.100 | 4.190 | 26,001 | +0.07(+1.70%) |
Nov 19, 2021 | 4.370 | 4.370 | 4.120 | 4.120 | 6,130 | -0.23(-5.29%) |
Nov 18, 2021 | 4.160 | 4.350 | 4.250 | 4.350 | 24,073 | +0.05(+1.16%) |
Nov 17, 2021 | 4.310 | 4.390 | 4.150 | 4.300 | 17,981 | +0.04(+0.94%) |
Nov 16, 2021 | 4.160 | 4.445 | 4.160 | 4.260 | 38,299 | -0.22(-4.91%) |
Nov 15, 2021 | 4.320 | 4.585 | 4.155 | 4.480 | 52,133 | +0.22(+5.16%) |
Nov 12, 2021 | 4.150 | 4.450 | 4.130 | 4.260 | 111,803 | +0.34(+8.67%) |
Nov 11, 2021 | 3.890 | 4.075 | 3.880 | 3.920 | 33,252 | +0.03(+0.77%) |
Nov 10, 2021 | 3.990 | 3.890 | 25,501 | -0.06(-1.52%) | ||
Nov 09, 2021 | 3.960 | 4.120 | 3.950 | 3.950 | 13,983 | -0.03(-0.75%) |
Nov 08, 2021 | 3.990 | 4.180 | 3.940 | 3.980 | 52,002 | -0.02(-0.50%) |
Nov 05, 2021 | 3.950 | 4.000 | 3.930 | 4.000 | 16,771 | +0.07(+1.78%) |
Nov 04, 2021 | 3.960 | 4.050 | 3.920 | 3.930 | 15,259 | -0.11(-2.72%) |
Nov 03, 2021 | 3.930 | 4.310 | 3.850 | 4.040 | 133,302 | +0.13(+3.32%) |
Nov 02, 2021 | 3.970 | 4.010 | 3.830 | 3.910 | 30,371 | +0.11(+2.89%) |
Nov 01, 2021 | 3.910 | 3.830 | 3.800 | 3.800 | 32,829 | -0.03(-0.78%) |
Oct 29, 2021 | 3.890 | 3.920 | 3.830 | 3.830 | 26,768 | -0.06(-1.54%) |
Oct 28, 2021 | 3.960 | 3.960 | 3.890 | 3.890 | 4,873 | +0.00(+0.00%) |
Oct 27, 2021 | 3.940 | 3.979 | 3.870 | 3.890 | 19,362 | +0.02(+0.52%) |
Oct 26, 2021 | 4.090 | 3.870 | 3.870 | 16,888 | -0.34(-8.08%) | |
Oct 25, 2021 | 3.990 | 4.380 | 3.850 | 4.210 | 157,043 | +0.36(+9.41%) |
Oct 22, 2021 | 3.880 | 3.880 | 3.830 | 3.848 | 13,610 | -0.01(-0.31%) |
Oct 21, 2021 | 3.900 | 3.900 | 3.860 | 3.860 | 7,864 | -0.02(-0.52%) |
Oct 20, 2021 | 3.850 | 3.920 | 3.850 | 3.880 | 7,636 | +0.00(+0.00%) |
Oct 19, 2021 | 3.840 | 3.970 | 3.840 | 3.880 | 11,800 | +0.04(+1.04%) |
Oct 18, 2021 | 3.920 | 3.990 | 3.830 | 3.840 | 15,743 | -0.04(-1.03%) |
Oct 15, 2021 | 3.854 | 4.040 | 3.851 | 3.880 | 11,393 | -0.07(-1.77%) |
Oct 14, 2021 | 3.870 | 3.990 | 3.850 | 3.950 | 20,430 | +0.09(+2.33%) |
Oct 13, 2021 | 3.975 | 3.975 | 3.820 | 3.860 | 10,012 | -0.06(-1.53%) |
Oct 12, 2021 | 4.000 | 4.028 | 3.920 | 3.920 | 10,015 | -0.02(-0.51%) |
Oct 11, 2021 | 3.930 | 4.040 | 3.930 | 3.940 | 5,050 | +0.02(+0.51%) |
Oct 08, 2021 | 4.040 | 4.040 | 3.920 | 3.920 | 5,928 | -0.11(-2.73%) |
Oct 07, 2021 | 4.040 | 4.065 | 4.000 | 4.030 | 9,517 | +0.07(+1.64%) |
Oct 06, 2021 | 4.060 | 4.060 | 3.940 | 3.965 | 11,756 | -0.16(-3.76%) |
Oct 05, 2021 | 4.250 | 4.260 | 4.020 | 4.120 | 14,432 | -0.14(-3.29%) |
Oct 04, 2021 | 4.060 | 4.340 | 4.040 | 4.260 | 52,374 | +0.20(+4.93%) |
Oct 01, 2021 | 3.930 | 4.090 | 3.930 | 4.060 | 16,035 | +0.17(+4.37%) |
Sep 30, 2021 | 3.900 | 3.920 | 3.820 | 3.890 | 6,969 | -0.01(-0.26%) |
Sep 29, 2021 | 3.940 | 4.003 | 3.900 | 3.900 | 9,448 | +0.00(+0.00%) |
Sep 28, 2021 | 4.030 | 4.050 | 3.840 | 3.900 | 14,044 | -0.15(-3.66%) |
Sep 27, 2021 | 4.080 | 4.080 | 3.947 | 4.048 | 13,897 | -0.01(-0.17%) |
Sep 24, 2021 | 3.920 | 4.099 | 3.920 | 4.055 | 9,535 | +0.07(+1.88%) |
Sep 23, 2021 | 4.060 | 4.140 | 3.960 | 3.980 | 8,510 | -0.09(-2.21%) |
Sep 22, 2021 | 4.077 | 4.134 | 3.960 | 4.070 | 6,126 | +0.11(+2.78%) |
Sep 21, 2021 | 4.080 | 4.080 | 3.950 | 3.960 | 6,179 | -0.11(-2.70%) |
Sep 20, 2021 | 4.050 | 4.070 | 3.960 | 4.070 | 24,785 | +0.02(+0.49%) |
Sep 17, 2021 | 3.920 | 4.120 | 3.920 | 4.050 | 11,700 | +0.08(+2.02%) |
Sep 16, 2021 | 4.000 | 4.000 | 3.920 | 3.970 | 7,187 | +0.02(+0.51%) |
Sep 15, 2021 | 4.040 | 4.040 | 3.920 | 3.950 | 22,025 | -0.13(-3.19%) |
Sep 14, 2021 | 4.100 | 4.100 | 3.920 | 4.080 | 22,720 | -0.04(-0.97%) |
Sep 13, 2021 | 4.060 | 4.130 | 4.060 | 4.120 | 11,279 | +0.06(+1.48%) |
Sep 10, 2021 | 4.140 | 4.160 | 4.050 | 4.060 | 11,451 | -0.03(-0.73%) |
Sep 09, 2021 | 4.040 | 4.170 | 4.040 | 4.090 | 3,040 | +0.05(+1.24%) |
Sep 08, 2021 | 4.100 | 4.150 | 4.040 | 4.040 | 22,298 | -0.06(-1.46%) |
Sep 07, 2021 | 4.090 | 4.179 | 4.090 | 4.100 | 20,501 | +0.04(+0.99%) |
Sep 03, 2021 | 4.086 | 4.187 | 4.060 | 4.060 | 13,946 | +0.00(+0.00%) |
Sep 02, 2021 | 4.350 | 4.366 | 4.020 | 4.060 | 89,039 | -0.29(-6.67%) |
Sep 01, 2021 | 4.340 | 4.476 | 4.340 | 4.350 | 14,444 | -0.07(-1.58%) |
Aug 31, 2021 | 4.360 | 4.490 | 4.340 | 4.420 | 16,368 | +0.07(+1.61%) |
Aug 30, 2021 | 4.440 | 4.440 | 4.339 | 4.350 | 9,431 | +0.03(+0.69%) |
Aug 27, 2021 | 4.260 | 4.390 | 4.260 | 4.320 | 12,372 | +0.05(+1.17%) |
Aug 26, 2021 | 4.250 | 4.290 | 4.250 | 4.270 | 8,054 | -0.03(-0.70%) |
Aug 25, 2021 | 4.310 | 4.479 | 4.270 | 4.300 | 16,141 | -0.03(-0.69%) |
Aug 24, 2021 | 4.270 | 4.400 | 4.270 | 4.330 | 21,648 | +0.10(+2.36%) |
Aug 23, 2021 | 4.060 | 4.270 | 4.060 | 4.230 | 50,462 | +0.14(+3.42%) |
Aug 20, 2021 | 4.020 | 4.100 | 4.020 | 4.090 | 25,384 | +0.08(+2.00%) |
Aug 19, 2021 | 4.330 | 4.350 | 4.010 | 4.010 | 55,331 | -0.37(-8.45%) |
Aug 18, 2021 | 4.720 | 4.735 | 4.380 | 4.380 | 87,563 | -0.35(-7.40%) |
Aug 17, 2021 | 4.960 | 5.020 | 4.660 | 4.730 | 51,076 | -0.32(-6.34%) |
Aug 16, 2021 | 5.020 | 5.140 | 5.010 | 5.050 | 29,688 | -0.11(-2.13%) |
Aug 13, 2021 | 5.550 | 5.570 | 5.100 | 5.160 | 79,032 | -0.48(-8.51%) |
Aug 12, 2021 | 5.160 | 5.650 | 5.160 | 5.640 | 216,576 | +0.40(+7.63%) |
Aug 11, 2021 | 5.610 | 5.610 | 5.110 | 5.240 | 45,023 | -0.12(-2.24%) |
Aug 10, 2021 | 5.160 | 5.450 | 5.000 | 5.360 | 182,342 | +0.18(+3.47%) |
Aug 09, 2021 | 4.730 | 5.660 | 4.530 | 5.180 | 1,453,285 | +0.43(+9.05%) |
Aug 06, 2021 | 4.830 | 4.830 | 4.720 | 4.750 | 216,096 | -0.02(-0.42%) |
Aug 05, 2021 | 4.640 | 4.820 | 4.640 | 4.770 | 26,023 | +0.11(+2.36%) |
Aug 04, 2021 | 4.610 | 4.660 | 4.520 | 4.660 | 33,630 | +0.05(+1.08%) |
Aug 03, 2021 | 4.750 | 4.900 | 4.570 | 4.610 | 124,149 | -0.14(-2.95%) |
Aug 02, 2021 | 4.520 | 4.840 | 4.520 | 4.750 | 102,595 | +0.28(+6.26%) |
Jul 30, 2021 | 4.530 | 4.580 | 4.436 | 4.470 | 15,534 | -0.11(-2.40%) |
Jul 29, 2021 | 4.465 | 4.590 | 4.465 | 4.580 | 23,127 | -0.02(-0.43%) |
Jul 28, 2021 | 4.290 | 4.600 | 4.290 | 4.600 | 100,681 | +0.29(+6.73%) |
Jul 27, 2021 | 4.460 | 4.488 | 4.310 | 4.310 | 41,033 | -0.15(-3.36%) |
Jul 26, 2021 | 4.290 | 4.460 | 4.290 | 4.460 | 20,693 | +0.06(+1.36%) |
Jul 23, 2021 | 4.400 | 4.510 | 4.240 | 4.400 | 58,597 | +0.02(+0.46%) |
Jul 22, 2021 | 4.472 | 4.530 | 4.380 | 4.380 | 48,412 | -0.01(-0.23%) |
Jul 21, 2021 | 4.380 | 4.450 | 4.350 | 4.390 | 46,126 | +0.09(+2.09%) |
Jul 20, 2021 | 4.130 | 4.400 | 4.110 | 4.300 | 53,313 | +0.17(+4.12%) |
Jul 19, 2021 | 4.040 | 4.180 | 4.010 | 4.130 | 76,416 | -0.11(-2.59%) |
Jul 16, 2021 | 4.410 | 4.410 | 4.224 | 4.240 | 13,568 | -0.19(-4.29%) |
Jul 15, 2021 | 4.430 | 4.496 | 4.360 | 4.430 | 25,630 | -0.03(-0.67%) |
Jul 14, 2021 | 4.840 | 4.840 | 4.420 | 4.460 | 82,587 | -0.15(-3.25%) |
Jul 13, 2021 | 4.560 | 4.880 | 4.470 | 4.610 | 184,773 | +0.09(+1.99%) |
Jul 12, 2021 | 4.380 | 4.650 | 4.310 | 4.520 | 238,999 | +0.12(+2.73%) |
Jul 09, 2021 | 4.480 | 4.480 | 4.220 | 4.400 | 45,847 | -0.01(-0.23%) |
Jul 08, 2021 | 4.280 | 4.430 | 4.040 | 4.410 | 66,390 | +0.12(+2.80%) |
Jul 07, 2021 | 4.330 | 4.480 | 4.290 | 4.290 | 61,126 | -0.06(-1.38%) |
Jul 06, 2021 | 4.530 | 4.650 | 4.315 | 4.350 | 62,472 | -0.23(-5.02%) |
Jul 02, 2021 | 4.650 | 4.730 | 4.530 | 4.580 | 34,575 | -0.04(-0.87%) |
Jul 01, 2021 | 4.720 | 4.790 | 4.620 | 4.620 | 39,316 | -0.07(-1.49%) |
Jun 30, 2021 | 4.630 | 4.796 | 4.580 | 4.690 | 187,249 | +0.12(+2.63%) |
Jun 29, 2021 | 4.530 | 4.680 | 4.530 | 4.570 | 49,158 | -0.04(-0.87%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.540 | 4.610 | 24,149 | +0.02(+0.44%) |
Jun 25, 2021 | 4.680 | 4.680 | 4.554 | 4.590 | 17,215 | -0.09(-1.92%) |
Jun 24, 2021 | 4.470 | 4.710 | 4.455 | 4.680 | 81,949 | +0.21(+4.70%) |
Jun 23, 2021 | 4.440 | 4.603 | 4.410 | 4.470 | 56,967 | +0.06(+1.36%) |
Jun 22, 2021 | 4.300 | 4.430 | 4.280 | 4.410 | 21,066 | +0.12(+2.80%) |
Jun 21, 2021 | 4.290 | 4.404 | 4.290 | 4.290 | 20,040 | +0.00(+0.00%) |
Jun 18, 2021 | 4.350 | 4.470 | 4.280 | 4.290 | 51,077 | -0.22(-4.88%) |
Jun 17, 2021 | 4.570 | 4.571 | 4.450 | 4.510 | 18,063 | +0.04(+0.89%) |
Jun 16, 2021 | 4.560 | 4.630 | 4.380 | 4.470 | 64,332 | -0.17(-3.66%) |
Jun 15, 2021 | 4.640 | 4.680 | 4.520 | 4.640 | 25,380 | -0.02(-0.43%) |
Jun 14, 2021 | 4.580 | 4.730 | 4.510 | 4.660 | 50,740 | +0.04(+0.87%) |
Jun 11, 2021 | 4.640 | 4.710 | 4.500 | 4.620 | 40,090 | +0.04(+0.81%) |
Jun 10, 2021 | 4.660 | 4.660 | 4.450 | 4.583 | 45,924 | +0.01(+0.28%) |
Jun 09, 2021 | 4.760 | 4.840 | 4.510 | 4.570 | 61,546 | -0.13(-2.77%) |
Jun 08, 2021 | 4.480 | 4.830 | 4.480 | 4.700 | 135,618 | +0.20(+4.44%) |
Jun 07, 2021 | 4.450 | 4.580 | 4.290 | 4.500 | 65,840 | +0.06(+1.35%) |
Jun 04, 2021 | 4.480 | 4.530 | 4.341 | 4.440 | 48,366 | +0.01(+0.23%) |
Jun 03, 2021 | 4.380 | 4.490 | 4.260 | 4.430 | 61,765 | +0.04(+0.91%) |
Jun 02, 2021 | 4.230 | 4.450 | 4.230 | 4.390 | 65,025 | +0.09(+2.09%) |
Jun 01, 2021 | 4.300 | 4.432 | 4.270 | 4.300 | 84,145 | +0.02(+0.47%) |
May 28, 2021 | 4.130 | 4.400 | 4.020 | 4.280 | 199,845 | +0.18(+4.39%) |
May 27, 2021 | 4.130 | 4.180 | 4.018 | 4.100 | 61,988 | -0.02(-0.49%) |
May 26, 2021 | 4.070 | 4.181 | 3.930 | 4.120 | 112,278 | +0.12(+3.00%) |
May 25, 2021 | 3.960 | 4.040 | 3.870 | 4.000 | 86,604 | +0.07(+1.78%) |
May 24, 2021 | 3.930 | 4.050 | 3.870 | 3.930 | 97,225 | +0.01(+0.26%) |
May 21, 2021 | 3.950 | 3.950 | 3.790 | 3.920 | 70,222 | +0.09(+2.35%) |
May 20, 2021 | 3.680 | 3.860 | 3.670 | 3.830 | 56,663 | +0.16(+4.36%) |
May 19, 2021 | 3.810 | 3.870 | 3.630 | 3.670 | 52,450 | -0.20(-5.17%) |
May 18, 2021 | 3.710 | 3.925 | 3.700 | 3.870 | 93,200 | +0.15(+4.03%) |
May 17, 2021 | 3.660 | 3.755 | 3.660 | 3.720 | 83,476 | +0.05(+1.36%) |
May 14, 2021 | 3.860 | 3.860 | 3.630 | 3.670 | 137,945 | +0.15(+4.26%) |
May 13, 2021 | 3.580 | 3.700 | 3.510 | 3.520 | 206,143 | -0.10(-2.76%) |
May 12, 2021 | 3.670 | 4.030 | 3.550 | 3.620 | 465,704 | -0.09(-2.43%) |
May 11, 2021 | 3.850 | 3.850 | 3.680 | 3.710 | 209,016 | -0.14(-3.64%) |
May 10, 2021 | 4.240 | 4.400 | 3.750 | 3.850 | 899,048 | -0.66(-14.63%) |
May 07, 2021 | 4.240 | 6.070 | 4.240 | 4.510 | 9,028,382 | +0.37(+8.82%) |
May 06, 2021 | 3.620 | 4.650 | 3.620 | 4.144 | 1,060,992 | +0.45(+12.31%) |
May 05, 2021 | 3.460 | 3.940 | 3.440 | 3.690 | 435,826 | +0.25(+7.27%) |
May 04, 2021 | 3.750 | 3.750 | 3.360 | 3.440 | 140,954 | -0.28(-7.53%) |