Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.450 | 5.640 | 5.370 | 5.430 | 97,200 | +0.00(+0.00%) |
Apr 28, 2022 | 5.200 | 5.500 | 5.200 | 5.430 | 100,354 | +0.25(+4.83%) |
Apr 27, 2022 | 5.160 | 5.300 | 5.070 | 5.180 | 47,886 | +0.06(+1.17%) |
Apr 26, 2022 | 5.250 | 5.250 | 5.073 | 5.120 | 41,473 | -0.13(-2.48%) |
Apr 25, 2022 | 5.010 | 5.290 | 5.010 | 5.250 | 64,892 | +0.20(+3.96%) |
Apr 22, 2022 | 4.970 | 5.120 | 4.950 | 5.050 | 39,064 | +0.05(+1.00%) |
Apr 21, 2022 | 5.290 | 5.350 | 4.940 | 5.000 | 93,669 | -0.29(-5.48%) |
Apr 20, 2022 | 4.900 | 5.350 | 4.850 | 5.290 | 149,070 | +0.37(+7.52%) |
Apr 19, 2022 | 4.800 | 4.950 | 4.750 | 4.920 | 77,437 | +0.18(+3.80%) |
Apr 18, 2022 | 5.000 | 5.000 | 4.690 | 4.740 | 73,202 | -0.23(-4.63%) |
Apr 14, 2022 | 4.800 | 4.998 | 4.770 | 4.970 | 24,733 | +0.24(+5.07%) |
Apr 13, 2022 | 4.670 | 4.780 | 4.600 | 4.730 | 23,075 | +0.00(+0.03%) |
Apr 12, 2022 | 4.740 | 4.740 | 4.520 | 4.728 | 39,651 | +0.12(+2.57%) |
Apr 11, 2022 | 4.680 | 4.730 | 4.560 | 4.610 | 33,866 | -0.07(-1.50%) |
Apr 08, 2022 | 4.885 | 4.885 | 4.639 | 4.680 | 20,444 | -0.14(-2.90%) |
Apr 07, 2022 | 4.790 | 4.890 | 4.690 | 4.820 | 13,129 | -0.01(-0.21%) |
Apr 06, 2022 | 4.740 | 4.880 | 4.600 | 4.830 | 25,076 | +0.12(+2.55%) |
Apr 05, 2022 | 4.800 | 4.800 | 4.570 | 4.710 | 9,222 | +0.14(+3.06%) |
Apr 04, 2022 | 4.630 | 4.660 | 4.570 | 4.570 | 6,287 | -0.07(-1.51%) |
Apr 01, 2022 | 4.780 | 4.780 | 4.630 | 4.640 | 6,591 | -0.02(-0.43%) |
Mar 31, 2022 | 4.630 | 4.770 | 4.580 | 4.660 | 32,143 | -0.00(-0.11%) |
Mar 30, 2022 | 4.720 | 4.730 | 4.520 | 4.665 | 45,165 | -0.05(-1.17%) |
Mar 29, 2022 | 4.730 | 4.780 | 4.654 | 4.720 | 16,556 | +0.02(+0.43%) |
Mar 28, 2022 | 4.420 | 4.700 | 4.420 | 4.700 | 62,570 | +0.25(+5.62%) |
Mar 25, 2022 | 4.390 | 4.482 | 4.390 | 4.450 | 23,722 | +0.06(+1.36%) |
Mar 24, 2022 | 4.380 | 4.440 | 4.370 | 4.390 | 34,698 | +0.00(+0.01%) |
Mar 23, 2022 | 4.400 | 4.450 | 4.370 | 4.390 | 17,702 | +0.01(+0.23%) |
Mar 22, 2022 | 4.345 | 4.410 | 4.290 | 4.380 | 50,023 | +0.08(+1.86%) |
Mar 21, 2022 | 4.420 | 4.462 | 4.250 | 4.300 | 55,704 | -0.12(-2.71%) |
Mar 18, 2022 | 4.410 | 4.420 | 4.330 | 4.420 | 15,110 | -0.02(-0.45%) |
Mar 17, 2022 | 4.500 | 4.580 | 4.350 | 4.440 | 76,915 | +0.13(+3.02%) |
Mar 16, 2022 | 4.690 | 4.740 | 4.300 | 4.310 | 73,585 | -0.31(-6.71%) |
Mar 15, 2022 | 4.430 | 4.700 | 4.410 | 4.620 | 57,278 | +0.26(+5.96%) |
Mar 14, 2022 | 4.250 | 4.559 | 4.250 | 4.360 | 36,492 | +0.12(+2.83%) |
Mar 11, 2022 | 4.135 | 4.240 | 4.125 | 4.240 | 35,294 | +0.07(+1.68%) |
Mar 10, 2022 | 4.070 | 4.170 | 4.065 | 4.170 | 5,512 | +0.07(+1.71%) |
Mar 09, 2022 | 4.030 | 4.120 | 4.030 | 4.100 | 5,313 | +0.00(+0.00%) |
Mar 08, 2022 | 4.100 | 4.120 | 4.100 | 4.100 | 8,577 | +0.00(+0.00%) |
Mar 07, 2022 | 4.100 | 4.140 | 4.040 | 4.100 | 51,298 | -0.02(-0.49%) |
Mar 04, 2022 | 4.180 | 4.180 | 4.120 | 4.120 | 5,057 | -0.06(-1.43%) |
Mar 03, 2022 | 4.200 | 4.200 | 4.180 | 4.180 | 626 | -0.00(-0.01%) |
Mar 02, 2022 | 4.100 | 4.180 | 4.100 | 4.180 | 5,872 | +0.08(+1.95%) |
Mar 01, 2022 | 4.210 | 4.210 | 4.075 | 4.100 | 31,452 | -0.07(-1.68%) |
Feb 28, 2022 | 4.140 | 4.220 | 4.120 | 4.170 | 21,887 | +0.05(+1.21%) |
Feb 25, 2022 | 4.100 | 4.230 | 4.120 | 4.120 | 10,105 | +0.02(+0.49%) |
Feb 24, 2022 | 4.100 | 4.110 | 4.020 | 4.100 | 18,209 | -0.04(-0.97%) |
Feb 23, 2022 | 4.190 | 4.190 | 3.990 | 4.140 | 83,939 | +0.04(+0.98%) |
Feb 22, 2022 | 4.120 | 4.120 | 4.090 | 4.100 | 12,297 | +0.00(+0.00%) |
Feb 18, 2022 | 4.100 | 0 | -0.08(-1.91%) | |||
Feb 17, 2022 | 4.110 | 4.190 | 4.100 | 4.180 | 7,554 | +0.05(+1.21%) |
Feb 16, 2022 | 4.120 | 4.160 | 4.100 | 4.130 | 13,504 | +0.02(+0.49%) |
Feb 15, 2022 | 4.190 | 4.190 | 4.100 | 4.110 | 20,311 | +0.01(+0.24%) |
Feb 14, 2022 | 4.080 | 4.150 | 4.070 | 4.100 | 16,475 | +0.00(+0.00%) |
Feb 11, 2022 | 4.070 | 4.190 | 4.035 | 4.100 | 28,142 | +0.00(+0.00%) |
Feb 10, 2022 | 4.140 | 4.180 | 4.050 | 4.100 | 12,651 | -0.03(-0.73%) |
Feb 09, 2022 | 4.095 | 4.200 | 4.095 | 4.130 | 15,889 | +0.01(+0.24%) |
Feb 08, 2022 | 3.976 | 4.120 | 3.976 | 4.120 | 46,862 | +0.07(+1.73%) |
Feb 07, 2022 | 4.040 | 4.070 | 3.980 | 4.050 | 11,080 | +0.04(+1.12%) |
Feb 04, 2022 | 3.990 | 4.010 | 3.990 | 4.005 | 6,795 | +0.00(+0.12%) |
Feb 03, 2022 | 3.950 | 4.030 | 4.000 | 12,938 | -0.04(-0.99%) | |
Feb 02, 2022 | 3.900 | 4.040 | 3.781 | 4.040 | 18,974 | +0.00(+0.00%) |
Feb 01, 2022 | 4.050 | 4.050 | 3.935 | 4.040 | 44,582 | +0.07(+1.76%) |
Jan 31, 2022 | 3.940 | 4.010 | 3.970 | 12,512 | +0.07(+1.79%) | |
Jan 28, 2022 | 3.580 | 3.940 | 3.510 | 3.900 | 34,391 | +0.21(+5.69%) |
Jan 27, 2022 | 3.700 | 3.890 | 3.560 | 3.690 | 19,960 | +0.04(+1.10%) |
Jan 26, 2022 | 3.650 | 3.709 | 3.510 | 3.650 | 28,958 | +0.00(+0.00%) |
Jan 25, 2022 | 3.770 | 3.810 | 3.570 | 3.650 | 41,859 | -0.15(-3.99%) |
Jan 24, 2022 | 3.920 | 3.920 | 3.725 | 3.802 | 30,992 | -0.15(-3.76%) |
Jan 21, 2022 | 4.010 | 4.040 | 3.930 | 3.950 | 65,980 | -0.10(-2.47%) |
Jan 20, 2022 | 4.130 | 4.130 | 4.000 | 4.050 | 80,268 | -0.01(-0.25%) |
Jan 19, 2022 | 4.010 | 4.160 | 4.000 | 4.060 | 20,683 | -0.04(-0.98%) |
Jan 18, 2022 | 4.010 | 4.155 | 4.000 | 4.100 | 27,008 | +0.02(+0.49%) |
Jan 14, 2022 | 4.080 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.070 | 4.120 | 4.060 | 4.100 | 7,212 | +0.00(+0.00%) |
Jan 12, 2022 | 4.090 | 4.255 | 4.020 | 4.100 | 20,919 | +0.04(+0.99%) |
Jan 11, 2022 | 4.010 | 4.140 | 3.960 | 4.060 | 16,217 | +0.01(+0.25%) |
Jan 10, 2022 | 4.080 | 4.140 | 3.960 | 4.050 | 42,945 | -0.09(-2.17%) |
Jan 07, 2022 | 4.060 | 4.140 | 3.990 | 4.140 | 22,136 | +0.04(+0.98%) |
Jan 06, 2022 | 4.050 | 4.110 | 4.030 | 4.100 | 26,569 | +0.02(+0.49%) |
Jan 05, 2022 | 4.090 | 4.130 | 4.050 | 4.080 | 12,449 | +0.02(+0.49%) |
Jan 04, 2022 | 3.930 | 4.160 | 3.930 | 4.060 | 37,133 | -0.03(-0.73%) |
Jan 03, 2022 | 4.050 | 4.170 | 3.930 | 4.090 | 28,467 | +0.02(+0.49%) |
Dec 31, 2021 | 4.100 | 4.110 | 3.940 | 4.070 | 26,873 | +0.02(+0.49%) |
Dec 30, 2021 | 4.100 | 4.170 | 4.050 | 4.050 | 26,377 | -0.06(-1.46%) |
Dec 29, 2021 | 4.110 | 4.160 | 4.100 | 4.110 | 17,852 | -0.03(-0.72%) |
Dec 28, 2021 | 4.100 | 4.240 | 4.050 | 4.140 | 49,329 | +0.02(+0.49%) |
Dec 27, 2021 | 4.080 | 4.400 | 4.080 | 4.120 | 25,257 | +0.02(+0.49%) |
Dec 23, 2021 | 3.970 | 4.140 | 3.970 | 4.100 | 10,274 | +0.02(+0.49%) |
Dec 22, 2021 | 4.170 | 4.170 | 4.020 | 4.080 | 3,766 | -0.02(-0.49%) |
Dec 21, 2021 | 4.050 | 4.100 | 3.995 | 4.100 | 14,328 | +0.08(+1.99%) |
Dec 20, 2021 | 4.050 | 4.070 | 3.920 | 4.020 | 42,847 | -0.09(-2.19%) |
Dec 17, 2021 | 4.000 | 4.170 | 4.000 | 4.110 | 8,065 | +0.06(+1.48%) |
Dec 16, 2021 | 4.030 | 4.180 | 3.980 | 4.050 | 79,075 | +0.07(+1.76%) |
Dec 15, 2021 | 4.060 | 4.150 | 3.980 | 3.980 | 56,502 | -0.12(-2.93%) |
Dec 14, 2021 | 4.010 | 4.150 | 3.970 | 4.100 | 12,995 | +0.02(+0.49%) |
Dec 13, 2021 | 4.190 | 4.190 | 4.020 | 4.080 | 15,723 | -0.08(-1.92%) |
Dec 10, 2021 | 4.279 | 4.279 | 4.061 | 4.160 | 14,932 | +0.05(+1.22%) |
Dec 09, 2021 | 4.020 | 4.160 | 4.010 | 4.110 | 17,618 | +0.04(+0.98%) |
Dec 08, 2021 | 3.850 | 4.210 | 3.850 | 4.070 | 48,420 | +0.08(+1.88%) |
Dec 07, 2021 | 4.000 | 4.050 | 3.950 | 3.995 | 22,092 | +0.04(+1.14%) |
Dec 06, 2021 | 3.910 | 4.019 | 3.890 | 3.950 | 33,430 | +0.00(+0.00%) |
Dec 03, 2021 | 4.000 | 4.000 | 3.917 | 3.950 | 12,550 | -0.05(-1.25%) |
Dec 02, 2021 | 4.000 | 4.040 | 3.990 | 4.000 | 9,307 | -0.01(-0.25%) |
Dec 01, 2021 | 4.020 | 4.042 | 4.010 | 4.010 | 11,827 | -0.06(-1.47%) |
Nov 30, 2021 | 4.330 | 4.340 | 4.031 | 4.070 | 34,467 | -0.25(-5.79%) |
Nov 29, 2021 | 4.150 | 4.460 | 4.090 | 4.320 | 40,840 | +0.13(+3.10%) |
Nov 26, 2021 | 4.220 | 4.280 | 4.090 | 4.190 | 19,905 | +0.02(+0.48%) |
Nov 24, 2021 | 4.070 | 4.176 | 4.040 | 4.170 | 70,568 | +0.11(+2.71%) |
Nov 23, 2021 | 4.161 | 4.161 | 4.020 | 4.060 | 25,190 | -0.06(-1.46%) |
Nov 22, 2021 | 4.210 | 4.240 | 4.120 | 4.120 | 17,383 | -0.10(-2.37%) |
Nov 19, 2021 | 4.290 | 4.290 | 4.130 | 4.220 | 9,294 | -0.02(-0.47%) |
Nov 18, 2021 | 4.330 | 4.240 | 3.950 | 4.240 | 70,505 | -0.11(-2.53%) |
Nov 17, 2021 | 4.270 | 4.350 | 4.220 | 4.350 | 25,228 | +0.05(+1.16%) |
Nov 16, 2021 | 4.430 | 4.430 | 4.260 | 4.300 | 25,189 | -0.09(-2.05%) |
Nov 15, 2021 | 4.510 | 4.670 | 4.370 | 4.390 | 79,422 | -0.15(-3.30%) |
Nov 12, 2021 | 4.430 | 4.590 | 4.430 | 4.540 | 14,722 | +0.11(+2.48%) |
Nov 11, 2021 | 4.370 | 4.470 | 4.370 | 4.430 | 9,609 | +0.04(+0.91%) |
Nov 10, 2021 | 4.350 | 4.390 | 19,859 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.450 | 4.549 | 4.380 | 4.400 | 63,586 | -0.03(-0.68%) |
Nov 08, 2021 | 4.580 | 4.590 | 4.410 | 4.430 | 36,652 | -0.07(-1.56%) |
Nov 05, 2021 | 4.570 | 4.570 | 4.400 | 4.500 | 44,915 | -0.02(-0.44%) |
Nov 04, 2021 | 4.600 | 4.600 | 4.260 | 4.520 | 92,552 | +0.27(+6.35%) |
Nov 03, 2021 | 4.300 | 4.379 | 4.250 | 4.250 | 31,270 | -0.07(-1.62%) |
Nov 02, 2021 | 4.400 | 4.490 | 4.320 | 4.320 | 20,825 | -0.13(-2.92%) |
Nov 01, 2021 | 4.340 | 4.520 | 4.370 | 4.450 | 13,529 | +0.08(+1.83%) |
Oct 29, 2021 | 4.400 | 4.410 | 4.350 | 4.370 | 11,640 | +0.08(+1.86%) |
Oct 28, 2021 | 4.260 | 4.360 | 4.260 | 4.290 | 15,100 | +0.08(+1.90%) |
Oct 27, 2021 | 4.390 | 4.390 | 4.150 | 4.210 | 27,625 | -0.18(-4.10%) |
Oct 26, 2021 | 4.420 | 4.310 | 4.390 | 33,625 | +0.01(+0.23%) | |
Oct 25, 2021 | 4.320 | 4.470 | 4.320 | 4.380 | 28,407 | +0.06(+1.39%) |
Oct 22, 2021 | 4.090 | 4.320 | 4.060 | 4.320 | 53,395 | +0.26(+6.40%) |
Oct 21, 2021 | 3.990 | 4.085 | 3.990 | 4.060 | 33,796 | +0.06(+1.50%) |
Oct 20, 2021 | 3.970 | 4.030 | 3.970 | 4.000 | 23,896 | +0.01(+0.25%) |
Oct 19, 2021 | 4.020 | 4.071 | 3.970 | 3.990 | 85,153 | -0.02(-0.50%) |
Oct 18, 2021 | 4.080 | 4.198 | 3.950 | 4.010 | 111,363 | -0.07(-1.72%) |
Oct 15, 2021 | 4.170 | 4.210 | 4.040 | 4.080 | 16,506 | -0.04(-0.97%) |
Oct 14, 2021 | 4.210 | 4.260 | 4.120 | 4.120 | 26,738 | -0.08(-1.90%) |
Oct 13, 2021 | 4.100 | 4.300 | 4.100 | 4.200 | 169,615 | +0.13(+3.19%) |
Oct 12, 2021 | 4.040 | 4.110 | 4.010 | 4.070 | 10,003 | +0.01(+0.25%) |
Oct 11, 2021 | 4.100 | 4.110 | 4.000 | 4.060 | 18,520 | -0.04(-0.98%) |
Oct 08, 2021 | 4.030 | 4.140 | 4.030 | 4.100 | 3,013 | +0.02(+0.49%) |
Oct 07, 2021 | 4.160 | 4.160 | 4.080 | 4.080 | 7,559 | -0.02(-0.49%) |
Oct 06, 2021 | 4.070 | 4.110 | 4.060 | 4.100 | 23,308 | +0.01(+0.24%) |
Oct 05, 2021 | 4.080 | 4.110 | 4.000 | 4.090 | 20,112 | +0.04(+0.99%) |
Oct 04, 2021 | 4.070 | 4.110 | 4.060 | 4.050 | 4,820 | -0.02(-0.49%) |
Oct 01, 2021 | 4.110 | 4.220 | 4.070 | 4.070 | 11,557 | -0.09(-2.16%) |
Sep 30, 2021 | 3.940 | 4.170 | 3.920 | 4.160 | 22,353 | +0.21(+5.32%) |
Sep 29, 2021 | 4.040 | 4.110 | 3.950 | 3.950 | 24,163 | -0.06(-1.50%) |
Sep 28, 2021 | 4.080 | 4.123 | 4.010 | 4.010 | 25,112 | -0.11(-2.67%) |
Sep 27, 2021 | 4.050 | 4.160 | 4.050 | 4.120 | 13,032 | +0.07(+1.73%) |
Sep 24, 2021 | 4.080 | 4.200 | 4.040 | 4.050 | 40,478 | -0.05(-1.22%) |
Sep 23, 2021 | 4.100 | 4.180 | 4.090 | 4.100 | 43,198 | +0.02(+0.49%) |
Sep 22, 2021 | 4.110 | 4.210 | 4.080 | 4.080 | 13,760 | -0.02(-0.49%) |
Sep 21, 2021 | 4.050 | 4.170 | 4.050 | 4.100 | 16,828 | +0.01(+0.24%) |
Sep 20, 2021 | 4.050 | 4.130 | 4.042 | 4.090 | 29,355 | -0.09(-2.15%) |
Sep 17, 2021 | 4.110 | 4.180 | 4.070 | 4.180 | 24,074 | +0.02(+0.48%) |
Sep 16, 2021 | 4.120 | 4.200 | 4.100 | 4.160 | 14,106 | -0.02(-0.48%) |
Sep 15, 2021 | 4.190 | 4.190 | 4.100 | 4.180 | 8,262 | +0.03(+0.72%) |
Sep 14, 2021 | 4.170 | 4.200 | 4.150 | 4.150 | 11,188 | -0.03(-0.72%) |
Sep 13, 2021 | 4.250 | 4.310 | 4.117 | 4.180 | 48,434 | +0.13(+3.21%) |
Sep 10, 2021 | 4.203 | 4.203 | 3.960 | 4.050 | 37,108 | -0.07(-1.70%) |
Sep 09, 2021 | 4.040 | 4.180 | 3.890 | 4.120 | 76,173 | +0.10(+2.49%) |
Sep 08, 2021 | 4.350 | 4.350 | 3.820 | 4.020 | 150,351 | -0.28(-6.51%) |
Sep 07, 2021 | 4.450 | 4.450 | 4.300 | 4.300 | 12,380 | -0.11(-2.49%) |
Sep 03, 2021 | 4.430 | 4.440 | 4.244 | 4.410 | 19,267 | +0.10(+2.32%) |
Sep 02, 2021 | 4.392 | 4.392 | 4.200 | 4.310 | 14,696 | +0.01(+0.23%) |
Sep 01, 2021 | 4.300 | 4.300 | 4.250 | 4.300 | 4,779 | +0.07(+1.65%) |
Aug 31, 2021 | 4.250 | 4.300 | 4.190 | 4.230 | 23,797 | +0.00(+0.00%) |
Aug 30, 2021 | 4.190 | 4.290 | 4.130 | 4.230 | 17,254 | +0.04(+0.95%) |
Aug 27, 2021 | 4.220 | 4.269 | 4.140 | 4.190 | 19,984 | -0.09(-2.10%) |
Aug 26, 2021 | 4.440 | 4.440 | 4.200 | 4.280 | 28,929 | -0.09(-2.06%) |
Aug 25, 2021 | 4.250 | 4.440 | 4.240 | 4.370 | 29,876 | +0.08(+1.86%) |
Aug 24, 2021 | 4.220 | 4.350 | 4.190 | 4.290 | 9,824 | +0.00(+0.00%) |
Aug 23, 2021 | 4.200 | 4.300 | 4.127 | 4.290 | 14,796 | +0.09(+2.14%) |
Aug 20, 2021 | 4.240 | 4.240 | 4.090 | 4.200 | 9,494 | -0.04(-0.94%) |
Aug 19, 2021 | 4.070 | 4.290 | 4.070 | 4.240 | 16,909 | +0.17(+4.18%) |
Aug 18, 2021 | 4.150 | 4.290 | 4.070 | 4.070 | 15,451 | -0.07(-1.69%) |
Aug 17, 2021 | 4.100 | 4.160 | 4.040 | 4.140 | 42,922 | -0.14(-3.27%) |
Aug 16, 2021 | 4.350 | 4.360 | 4.223 | 4.280 | 26,713 | -0.08(-1.83%) |
Aug 13, 2021 | 4.360 | 4.410 | 4.350 | 4.360 | 11,612 | -0.04(-0.91%) |
Aug 12, 2021 | 4.390 | 4.500 | 4.350 | 4.400 | 14,243 | +0.02(+0.46%) |
Aug 11, 2021 | 4.669 | 4.669 | 4.350 | 4.380 | 48,337 | -0.34(-7.20%) |
Aug 10, 2021 | 4.790 | 4.860 | 4.670 | 4.720 | 18,787 | -0.07(-1.36%) |
Aug 09, 2021 | 4.610 | 4.785 | 4.590 | 4.785 | 44,949 | +0.14(+2.91%) |
Aug 06, 2021 | 4.600 | 4.680 | 4.580 | 4.650 | 27,649 | +0.05(+1.09%) |
Aug 05, 2021 | 5.180 | 5.180 | 4.500 | 4.600 | 111,774 | -0.56(-10.85%) |
Aug 04, 2021 | 4.870 | 5.220 | 4.735 | 5.160 | 153,943 | +0.31(+6.39%) |
Aug 03, 2021 | 4.700 | 4.900 | 4.700 | 4.850 | 55,091 | +0.20(+4.30%) |
Aug 02, 2021 | 4.620 | 4.680 | 4.470 | 4.650 | 61,818 | +0.23(+5.20%) |
Jul 30, 2021 | 4.060 | 4.487 | 4.060 | 4.420 | 44,696 | +0.07(+1.61%) |
Jul 29, 2021 | 4.290 | 4.360 | 4.190 | 4.350 | 65,474 | +0.13(+3.08%) |
Jul 28, 2021 | 4.100 | 4.220 | 3.970 | 4.220 | 109,655 | +0.29(+7.38%) |
Jul 27, 2021 | 3.830 | 4.090 | 3.760 | 3.930 | 50,293 | +0.12(+3.15%) |
Jul 26, 2021 | 4.100 | 4.140 | 3.780 | 3.810 | 194,772 | -0.35(-8.41%) |
Jul 23, 2021 | 4.100 | 4.220 | 4.030 | 4.160 | 54,819 | +0.06(+1.46%) |
Jul 22, 2021 | 3.900 | 4.110 | 3.900 | 4.100 | 244,105 | +0.22(+5.67%) |
Jul 21, 2021 | 3.850 | 4.010 | 3.850 | 3.880 | 28,462 | +0.03(+0.78%) |
Jul 20, 2021 | 3.860 | 3.970 | 3.750 | 3.850 | 66,935 | +0.04(+1.05%) |
Jul 19, 2021 | 3.750 | 3.910 | 3.750 | 3.810 | 28,429 | +0.00(+0.00%) |
Jul 16, 2021 | 3.870 | 3.910 | 3.800 | 3.810 | 33,158 | -0.06(-1.55%) |
Jul 15, 2021 | 3.890 | 3.910 | 3.820 | 3.870 | 28,948 | -0.04(-1.02%) |
Jul 14, 2021 | 4.000 | 4.000 | 3.910 | 3.910 | 36,651 | -0.06(-1.51%) |
Jul 13, 2021 | 4.140 | 4.166 | 3.970 | 3.970 | 43,910 | -0.16(-3.87%) |
Jul 12, 2021 | 4.220 | 4.220 | 4.100 | 4.130 | 20,060 | -0.06(-1.43%) |
Jul 09, 2021 | 4.170 | 4.250 | 4.130 | 4.190 | 24,403 | +0.02(+0.48%) |
Jul 08, 2021 | 4.130 | 4.190 | 4.095 | 4.170 | 20,743 | +0.00(+0.00%) |
Jul 07, 2021 | 4.330 | 4.330 | 4.170 | 4.170 | 55,289 | -0.16(-3.70%) |
Jul 06, 2021 | 4.440 | 4.440 | 4.238 | 4.330 | 30,315 | -0.11(-2.48%) |
Jul 02, 2021 | 4.500 | 4.500 | 4.400 | 4.440 | 27,925 | -0.04(-0.89%) |
Jul 01, 2021 | 4.910 | 4.920 | 4.180 | 4.480 | 320,393 | -0.32(-6.67%) |
Jun 30, 2021 | 4.760 | 4.950 | 4.760 | 4.800 | 83,475 | +0.01(+0.21%) |
Jun 29, 2021 | 4.980 | 5.060 | 4.730 | 4.790 | 54,300 | -0.23(-4.58%) |
Jun 28, 2021 | 4.880 | 5.350 | 4.870 | 5.020 | 66,472 | +0.21(+4.37%) |
Jun 25, 2021 | 4.850 | 4.990 | 4.720 | 4.810 | 1,069,554 | -0.13(-2.63%) |
Jun 24, 2021 | 5.010 | 5.070 | 4.820 | 4.940 | 89,224 | -0.02(-0.40%) |
Jun 23, 2021 | 5.010 | 5.100 | 4.900 | 4.960 | 64,578 | -0.12(-2.36%) |
Jun 22, 2021 | 5.080 | 5.110 | 4.870 | 5.080 | 54,598 | -0.01(-0.20%) |
Jun 21, 2021 | 5.120 | 5.220 | 4.900 | 5.090 | 81,539 | -0.02(-0.39%) |
Jun 18, 2021 | 5.160 | 5.230 | 5.030 | 5.110 | 91,068 | -0.13(-2.48%) |
Jun 17, 2021 | 5.290 | 5.340 | 5.180 | 5.240 | 45,316 | -0.06(-1.13%) |
Jun 16, 2021 | 5.500 | 5.500 | 5.260 | 5.300 | 48,426 | -0.19(-3.46%) |
Jun 15, 2021 | 5.400 | 5.503 | 5.250 | 5.490 | 73,055 | +0.14(+2.62%) |
Jun 14, 2021 | 5.830 | 5.910 | 5.300 | 5.350 | 161,278 | -0.48(-8.23%) |
Jun 11, 2021 | 5.350 | 5.920 | 5.350 | 5.830 | 104,771 | +0.45(+8.36%) |
Jun 10, 2021 | 5.530 | 5.670 | 5.350 | 5.380 | 104,071 | -0.19(-3.41%) |
Jun 09, 2021 | 5.510 | 5.700 | 5.431 | 5.570 | 64,794 | +0.18(+3.34%) |
Jun 08, 2021 | 5.440 | 5.750 | 5.270 | 5.390 | 166,872 | +0.02(+0.37%) |
Jun 07, 2021 | 5.220 | 5.400 | 5.020 | 5.370 | 86,741 | +0.25(+4.88%) |
Jun 04, 2021 | 5.350 | 5.390 | 4.980 | 5.120 | 70,442 | -0.16(-3.03%) |
Jun 03, 2021 | 4.900 | 5.350 | 4.710 | 5.280 | 110,768 | +0.45(+9.32%) |
Jun 02, 2021 | 4.400 | 4.840 | 4.266 | 4.830 | 241,702 | +0.54(+12.59%) |
Jun 01, 2021 | 4.380 | 4.380 | 4.250 | 4.290 | 40,502 | +0.01(+0.23%) |
May 28, 2021 | 4.430 | 4.430 | 4.230 | 4.280 | 14,845 | -0.12(-2.73%) |
May 27, 2021 | 4.450 | 4.470 | 4.330 | 4.400 | 39,739 | -0.03(-0.68%) |
May 26, 2021 | 4.110 | 4.490 | 4.110 | 4.430 | 58,667 | +0.28(+6.75%) |
May 25, 2021 | 4.110 | 4.220 | 4.110 | 4.150 | 28,155 | +0.02(+0.48%) |
May 24, 2021 | 4.200 | 4.280 | 4.120 | 4.130 | 49,007 | -0.11(-2.59%) |
May 21, 2021 | 4.220 | 4.330 | 4.100 | 4.240 | 48,476 | -0.01(-0.24%) |
May 20, 2021 | 4.370 | 4.400 | 4.090 | 4.250 | 69,229 | -0.12(-2.75%) |
May 19, 2021 | 4.300 | 4.520 | 4.150 | 4.370 | 50,607 | -0.01(-0.23%) |
May 18, 2021 | 4.590 | 4.590 | 4.240 | 4.380 | 88,218 | -0.15(-3.31%) |
May 17, 2021 | 4.450 | 4.600 | 4.400 | 4.530 | 76,334 | +0.14(+3.19%) |
May 14, 2021 | 4.320 | 4.420 | 4.258 | 4.390 | 48,543 | +0.05(+1.15%) |
May 13, 2021 | 4.520 | 4.520 | 4.210 | 4.340 | 88,560 | -0.18(-3.98%) |
May 12, 2021 | 4.290 | 4.610 | 4.180 | 4.520 | 149,097 | +0.38(+9.18%) |
May 11, 2021 | 4.060 | 4.330 | 4.000 | 4.140 | 153,930 | +0.14(+3.50%) |
May 10, 2021 | 3.910 | 4.090 | 3.900 | 4.000 | 83,619 | +0.09(+2.30%) |
May 07, 2021 | 3.860 | 4.150 | 3.820 | 3.910 | 183,486 | +0.10(+2.62%) |
May 06, 2021 | 3.830 | 3.990 | 3.763 | 3.810 | 157,817 | +0.01(+0.26%) |
May 05, 2021 | 3.750 | 3.820 | 3.710 | 3.800 | 56,076 | +0.12(+3.26%) |
May 04, 2021 | 3.860 | 3.916 | 3.600 | 3.680 | 122,965 | -0.19(-4.91%) |