Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.630 | 4.750 | 4.340 | 4.490 | 10,940 | -0.10(-2.18%) |
Apr 28, 2022 | 4.620 | 4.792 | 4.370 | 4.590 | 24,695 | -0.02(-0.43%) |
Apr 27, 2022 | 4.454 | 4.889 | 4.409 | 4.610 | 19,379 | +0.26(+5.98%) |
Apr 26, 2022 | 4.490 | 4.490 | 4.250 | 4.350 | 36,864 | +0.04(+0.93%) |
Apr 25, 2022 | 4.300 | 4.559 | 4.268 | 4.310 | 13,828 | -0.05(-1.15%) |
Apr 22, 2022 | 4.760 | 4.800 | 4.350 | 4.360 | 14,735 | -0.27(-5.83%) |
Apr 21, 2022 | 4.870 | 4.980 | 4.630 | 4.630 | 27,598 | -0.22(-4.54%) |
Apr 20, 2022 | 4.840 | 4.980 | 4.810 | 4.850 | 30,468 | -0.05(-1.02%) |
Apr 19, 2022 | 4.950 | 5.030 | 4.800 | 4.900 | 9,492 | -0.13(-2.68%) |
Apr 18, 2022 | 5.110 | 5.150 | 4.928 | 5.035 | 42,137 | -0.00(-0.10%) |
Apr 14, 2022 | 4.947 | 5.070 | 4.947 | 5.040 | 15,403 | +0.00(+0.10%) |
Apr 13, 2022 | 4.990 | 5.170 | 4.950 | 5.035 | 24,222 | -0.01(-0.30%) |
Apr 12, 2022 | 4.950 | 5.240 | 4.881 | 5.050 | 75,972 | +0.10(+2.02%) |
Apr 11, 2022 | 4.840 | 4.950 | 4.701 | 4.950 | 44,558 | +0.13(+2.70%) |
Apr 08, 2022 | 4.830 | 4.880 | 4.659 | 4.820 | 19,134 | +0.04(+0.84%) |
Apr 07, 2022 | 4.850 | 4.850 | 4.720 | 4.780 | 8,145 | -0.03(-0.62%) |
Apr 06, 2022 | 4.710 | 4.840 | 4.550 | 4.810 | 15,943 | -0.08(-1.64%) |
Apr 05, 2022 | 4.770 | 4.900 | 4.710 | 4.890 | 32,670 | +0.12(+2.59%) |
Apr 04, 2022 | 4.540 | 4.848 | 4.460 | 4.767 | 71,795 | +0.21(+4.53%) |
Apr 01, 2022 | 4.410 | 5.000 | 4.210 | 4.560 | 641,509 | +0.08(+1.79%) |
Mar 31, 2022 | 4.440 | 4.560 | 4.440 | 4.480 | 11,346 | -0.01(-0.22%) |
Mar 30, 2022 | 4.550 | 4.560 | 4.417 | 4.490 | 14,046 | -0.05(-1.10%) |
Mar 29, 2022 | 4.420 | 4.710 | 4.420 | 4.540 | 209,196 | +0.17(+3.89%) |
Mar 28, 2022 | 4.390 | 4.530 | 4.300 | 4.370 | 19,369 | +0.12(+2.82%) |
Mar 25, 2022 | 4.277 | 4.290 | 4.180 | 4.250 | 6,748 | +0.00(+0.00%) |
Mar 24, 2022 | 4.260 | 4.340 | 4.250 | 4.250 | 12,409 | -0.14(-3.19%) |
Mar 23, 2022 | 4.360 | 4.462 | 4.350 | 4.390 | 9,727 | -0.02(-0.45%) |
Mar 22, 2022 | 4.450 | 4.500 | 4.320 | 4.410 | 34,570 | -0.09(-2.00%) |
Mar 21, 2022 | 4.410 | 4.500 | 4.234 | 4.500 | 15,872 | +0.20(+4.65%) |
Mar 18, 2022 | 4.100 | 4.380 | 4.100 | 4.300 | 29,009 | +0.15(+3.61%) |
Mar 17, 2022 | 4.070 | 4.150 | 4.050 | 4.150 | 7,026 | +0.12(+2.98%) |
Mar 16, 2022 | 3.990 | 4.100 | 3.987 | 4.030 | 11,787 | +0.11(+2.81%) |
Mar 15, 2022 | 3.940 | 4.000 | 3.920 | 3.920 | 32,119 | +0.01(+0.26%) |
Mar 14, 2022 | 4.240 | 4.240 | 3.910 | 3.910 | 56,043 | -0.22(-5.42%) |
Mar 11, 2022 | 4.300 | 4.330 | 4.120 | 4.134 | 31,305 | -0.22(-4.97%) |
Mar 10, 2022 | 4.400 | 4.400 | 4.300 | 4.350 | 14,159 | -0.05(-1.14%) |
Mar 09, 2022 | 4.200 | 4.575 | 4.120 | 4.400 | 96,095 | +0.18(+4.27%) |
Mar 08, 2022 | 4.130 | 4.270 | 4.050 | 4.220 | 69,499 | +0.14(+3.43%) |
Mar 07, 2022 | 4.200 | 4.260 | 4.050 | 4.080 | 78,380 | -0.26(-5.99%) |
Mar 04, 2022 | 4.290 | 4.370 | 4.144 | 4.340 | 11,058 | -0.03(-0.69%) |
Mar 03, 2022 | 4.419 | 4.419 | 4.280 | 4.370 | 11,287 | -0.00(-0.05%) |
Mar 02, 2022 | 4.310 | 4.430 | 4.300 | 4.372 | 14,181 | +0.11(+2.63%) |
Mar 01, 2022 | 4.340 | 4.490 | 4.260 | 4.260 | 10,472 | -0.12(-2.74%) |
Feb 28, 2022 | 4.350 | 4.430 | 4.350 | 4.380 | 4,756 | -0.07(-1.51%) |
Feb 25, 2022 | 4.360 | 4.490 | 4.300 | 4.447 | 13,092 | +0.12(+2.70%) |
Feb 24, 2022 | 4.350 | 4.410 | 4.310 | 4.330 | 14,944 | -0.05(-1.14%) |
Feb 23, 2022 | 4.500 | 4.540 | 4.380 | 4.380 | 28,462 | -0.12(-2.67%) |
Feb 22, 2022 | 4.620 | 4.620 | 4.480 | 4.500 | 8,730 | -0.09(-1.96%) |
Feb 18, 2022 | 4.590 | 0 | +0.04(+0.88%) | |||
Feb 17, 2022 | 4.620 | 4.620 | 4.530 | 4.550 | 4,251 | +0.00(+0.00%) |
Feb 16, 2022 | 4.480 | 4.610 | 4.480 | 4.550 | 3,847 | -0.02(-0.51%) |
Feb 15, 2022 | 4.502 | 4.670 | 4.500 | 4.573 | 6,833 | +0.07(+1.63%) |
Feb 14, 2022 | 4.740 | 4.740 | 4.400 | 4.500 | 19,188 | -0.21(-4.37%) |
Feb 11, 2022 | 4.740 | 4.750 | 4.630 | 4.706 | 6,877 | -0.01(-0.30%) |
Feb 10, 2022 | 4.670 | 4.740 | 4.623 | 4.720 | 20,920 | +0.08(+1.72%) |
Feb 09, 2022 | 4.700 | 4.700 | 4.560 | 4.640 | 12,834 | -0.05(-1.07%) |
Feb 08, 2022 | 4.710 | 4.710 | 4.690 | 4.690 | 4,122 | +0.00(+0.00%) |
Feb 07, 2022 | 4.650 | 4.700 | 4.550 | 4.690 | 21,625 | +0.07(+1.52%) |
Feb 04, 2022 | 4.472 | 4.670 | 4.472 | 4.620 | 42,783 | +0.05(+1.09%) |
Feb 03, 2022 | 4.660 | 4.730 | 4.570 | 4.570 | 5,127 | -0.23(-4.79%) |
Feb 02, 2022 | 4.870 | 4.870 | 4.680 | 4.800 | 5,341 | -0.07(-1.44%) |
Feb 01, 2022 | 4.660 | 4.910 | 4.647 | 4.870 | 29,275 | +0.21(+4.53%) |
Jan 31, 2022 | 4.575 | 4.659 | 4.575 | 4.659 | 2,852 | +0.09(+1.95%) |
Jan 28, 2022 | 4.620 | 4.739 | 4.550 | 4.570 | 26,988 | -0.07(-1.51%) |
Jan 27, 2022 | 4.790 | 4.790 | 4.618 | 4.640 | 4,771 | -0.15(-3.13%) |
Jan 26, 2022 | 4.580 | 4.856 | 4.579 | 4.790 | 70,815 | +0.23(+5.04%) |
Jan 25, 2022 | 4.550 | 4.590 | 4.500 | 4.560 | 15,189 | +0.01(+0.22%) |
Jan 24, 2022 | 4.630 | 4.630 | 4.500 | 4.550 | 23,782 | -0.10(-2.15%) |
Jan 21, 2022 | 4.710 | 4.810 | 4.610 | 4.650 | 30,622 | -0.16(-3.33%) |
Jan 20, 2022 | 4.780 | 4.890 | 4.740 | 4.810 | 27,036 | +0.01(+0.21%) |
Jan 19, 2022 | 4.800 | 4.850 | 4.620 | 4.800 | 29,982 | -0.03(-0.62%) |
Jan 18, 2022 | 4.950 | 5.040 | 4.810 | 4.830 | 27,489 | -0.20(-3.98%) |
Jan 14, 2022 | 5.030 | 0 | -0.13(-2.52%) | |||
Jan 13, 2022 | 5.140 | 5.440 | 5.110 | 5.160 | 99,356 | +0.04(+0.78%) |
Jan 12, 2022 | 4.660 | 5.220 | 4.660 | 5.120 | 110,529 | +0.43(+9.17%) |
Jan 11, 2022 | 4.350 | 4.780 | 4.280 | 4.690 | 211,704 | +0.64(+15.80%) |
Jan 10, 2022 | 4.120 | 4.140 | 4.050 | 4.050 | 10,198 | -0.16(-3.80%) |
Jan 07, 2022 | 4.190 | 4.210 | 4.100 | 4.210 | 6,541 | +0.02(+0.48%) |
Jan 06, 2022 | 4.180 | 4.240 | 4.080 | 4.190 | 15,443 | -0.01(-0.24%) |
Jan 05, 2022 | 4.200 | 4.380 | 4.160 | 4.200 | 28,406 | -0.02(-0.47%) |
Jan 04, 2022 | 4.230 | 4.240 | 4.160 | 4.220 | 15,864 | +0.06(+1.44%) |
Jan 03, 2022 | 4.098 | 4.245 | 4.090 | 4.160 | 11,398 | +0.03(+0.73%) |
Dec 31, 2021 | 4.150 | 4.200 | 4.060 | 4.130 | 18,290 | -0.07(-1.67%) |
Dec 30, 2021 | 4.180 | 4.260 | 4.030 | 4.200 | 30,566 | +0.08(+1.94%) |
Dec 29, 2021 | 4.180 | 4.240 | 4.090 | 4.120 | 22,083 | +0.00(+0.00%) |
Dec 28, 2021 | 4.050 | 4.140 | 4.050 | 4.120 | 10,978 | +0.01(+0.24%) |
Dec 27, 2021 | 4.200 | 4.200 | 4.030 | 4.110 | 21,642 | +0.02(+0.49%) |
Dec 23, 2021 | 4.110 | 4.160 | 4.070 | 4.090 | 9,366 | -0.08(-1.92%) |
Dec 22, 2021 | 4.020 | 4.190 | 4.020 | 4.170 | 4,424 | +0.08(+1.96%) |
Dec 21, 2021 | 3.990 | 4.171 | 3.990 | 4.090 | 9,583 | -0.03(-0.73%) |
Dec 20, 2021 | 4.090 | 4.140 | 3.980 | 4.120 | 30,287 | -0.03(-0.72%) |
Dec 17, 2021 | 4.190 | 4.190 | 3.950 | 4.150 | 10,317 | +0.01(+0.24%) |
Dec 16, 2021 | 4.100 | 4.230 | 4.030 | 4.140 | 14,246 | +0.00(+0.00%) |
Dec 15, 2021 | 4.180 | 4.180 | 4.100 | 4.140 | 9,510 | -0.01(-0.24%) |
Dec 14, 2021 | 4.200 | 4.250 | 4.050 | 4.150 | 16,567 | -0.10(-2.35%) |
Dec 13, 2021 | 4.300 | 4.410 | 4.210 | 4.250 | 27,401 | -0.03(-0.70%) |
Dec 10, 2021 | 4.340 | 4.473 | 4.260 | 4.280 | 14,093 | -0.02(-0.47%) |
Dec 09, 2021 | 4.370 | 4.370 | 4.210 | 4.300 | 9,384 | -0.02(-0.46%) |
Dec 08, 2021 | 4.250 | 4.500 | 4.250 | 4.320 | 10,285 | +0.07(+1.65%) |
Dec 07, 2021 | 4.210 | 4.310 | 4.185 | 4.250 | 7,973 | +0.07(+1.67%) |
Dec 06, 2021 | 4.220 | 4.340 | 4.120 | 4.180 | 39,744 | -0.04(-0.95%) |
Dec 03, 2021 | 4.510 | 4.558 | 4.162 | 4.220 | 89,068 | -0.16(-3.65%) |
Dec 02, 2021 | 4.290 | 4.515 | 4.290 | 4.380 | 61,785 | -0.09(-2.01%) |
Dec 01, 2021 | 4.480 | 4.540 | 4.415 | 4.470 | 9,487 | +0.06(+1.36%) |
Nov 30, 2021 | 4.470 | 4.500 | 4.290 | 4.410 | 24,629 | -0.09(-2.00%) |
Nov 29, 2021 | 4.600 | 4.670 | 4.500 | 4.500 | 47,816 | -0.04(-0.88%) |
Nov 26, 2021 | 4.710 | 4.710 | 4.510 | 4.540 | 19,352 | -0.18(-3.81%) |
Nov 24, 2021 | 4.770 | 4.770 | 4.580 | 4.720 | 16,505 | +0.04(+0.85%) |
Nov 23, 2021 | 4.790 | 4.817 | 4.560 | 4.680 | 17,354 | -0.07(-1.47%) |
Nov 22, 2021 | 5.000 | 5.125 | 4.730 | 4.750 | 88,399 | -0.23(-4.62%) |
Nov 19, 2021 | 5.110 | 5.285 | 4.980 | 4.980 | 13,519 | -0.20(-3.86%) |
Nov 18, 2021 | 5.310 | 5.300 | 5.175 | 5.180 | 45,583 | -0.13(-2.45%) |
Nov 17, 2021 | 5.260 | 5.570 | 4.850 | 5.310 | 140,916 | +0.09(+1.72%) |
Nov 16, 2021 | 5.820 | 5.820 | 5.145 | 5.220 | 72,099 | -0.62(-10.62%) |
Nov 15, 2021 | 5.900 | 5.900 | 5.664 | 5.840 | 24,255 | -0.01(-0.17%) |
Nov 12, 2021 | 5.270 | 5.920 | 5.270 | 5.850 | 118,759 | +0.42(+7.73%) |
Nov 11, 2021 | 4.850 | 5.500 | 4.770 | 5.430 | 125,213 | +0.49(+9.92%) |
Nov 10, 2021 | 4.890 | 4.940 | 28,419 | +0.02(+0.41%) | ||
Nov 09, 2021 | 4.840 | 4.950 | 4.820 | 4.920 | 39,047 | +0.02(+0.41%) |
Nov 08, 2021 | 4.940 | 4.940 | 4.800 | 4.900 | 22,763 | +0.02(+0.31%) |
Nov 05, 2021 | 4.684 | 4.950 | 4.684 | 4.885 | 21,631 | +0.01(+0.21%) |
Nov 04, 2021 | 4.870 | 4.950 | 4.812 | 4.875 | 24,043 | -0.04(-0.71%) |
Nov 03, 2021 | 4.980 | 4.980 | 4.900 | 4.910 | 33,332 | -0.07(-1.41%) |
Nov 02, 2021 | 4.900 | 5.080 | 4.885 | 4.980 | 65,738 | +0.13(+2.68%) |
Nov 01, 2021 | 4.857 | 4.964 | 4.850 | 4.850 | 22,807 | +0.03(+0.62%) |
Oct 29, 2021 | 4.820 | 4.930 | 4.820 | 4.820 | 14,135 | -0.09(-1.83%) |
Oct 28, 2021 | 4.840 | 5.180 | 4.840 | 4.910 | 94,708 | +0.01(+0.20%) |
Oct 27, 2021 | 4.885 | 4.980 | 4.872 | 4.900 | 11,295 | +0.01(+0.20%) |
Oct 26, 2021 | 4.820 | 4.890 | 11,117 | +0.02(+0.41%) | ||
Oct 25, 2021 | 4.830 | 4.940 | 4.760 | 4.870 | 29,608 | -0.03(-0.61%) |
Oct 22, 2021 | 5.050 | 5.050 | 4.860 | 4.900 | 24,374 | -0.15(-2.97%) |
Oct 21, 2021 | 5.250 | 5.277 | 5.050 | 5.050 | 30,422 | -0.16(-3.07%) |
Oct 20, 2021 | 5.050 | 5.390 | 4.950 | 5.210 | 95,113 | +0.25(+5.04%) |
Oct 19, 2021 | 4.820 | 5.100 | 4.650 | 4.960 | 70,504 | +0.16(+3.33%) |
Oct 18, 2021 | 4.800 | 5.070 | 4.700 | 4.800 | 105,199 | -0.02(-0.41%) |
Oct 15, 2021 | 4.580 | 4.850 | 4.580 | 4.820 | 33,305 | +0.21(+4.56%) |
Oct 14, 2021 | 4.640 | 4.690 | 4.600 | 4.610 | 14,544 | -0.08(-1.71%) |
Oct 13, 2021 | 4.356 | 4.690 | 4.356 | 4.690 | 23,720 | +0.11(+2.35%) |
Oct 12, 2021 | 4.580 | 4.650 | 4.510 | 4.582 | 15,428 | -0.12(-2.50%) |
Oct 11, 2021 | 4.730 | 4.740 | 4.560 | 4.700 | 4,865 | -0.01(-0.21%) |
Oct 08, 2021 | 4.690 | 4.710 | 4.610 | 4.710 | 6,900 | +0.01(+0.21%) |
Oct 07, 2021 | 4.640 | 4.700 | 4.570 | 4.700 | 14,148 | +0.10(+2.17%) |
Oct 06, 2021 | 4.580 | 4.600 | 4.395 | 4.600 | 4,040 | +0.04(+0.88%) |
Oct 05, 2021 | 4.450 | 4.580 | 4.370 | 4.560 | 10,012 | +0.07(+1.56%) |
Oct 04, 2021 | 4.640 | 4.680 | 4.421 | 4.490 | 12,911 | -0.11(-2.39%) |
Oct 01, 2021 | 4.540 | 4.630 | 4.418 | 4.600 | 15,738 | +0.02(+0.44%) |
Sep 30, 2021 | 4.460 | 4.750 | 4.423 | 4.580 | 57,445 | +0.12(+2.69%) |
Sep 29, 2021 | 4.450 | 4.530 | 4.341 | 4.460 | 30,261 | +0.01(+0.22%) |
Sep 28, 2021 | 4.560 | 4.640 | 4.405 | 4.450 | 20,798 | -0.15(-3.26%) |
Sep 27, 2021 | 4.610 | 4.650 | 4.490 | 4.600 | 25,668 | -0.04(-0.86%) |
Sep 24, 2021 | 4.600 | 4.680 | 4.460 | 4.640 | 28,826 | +0.12(+2.65%) |
Sep 23, 2021 | 4.450 | 4.600 | 4.406 | 4.520 | 8,453 | -0.03(-0.66%) |
Sep 22, 2021 | 4.400 | 4.550 | 4.350 | 4.550 | 15,724 | +0.13(+2.94%) |
Sep 21, 2021 | 4.250 | 4.500 | 4.250 | 4.420 | 27,461 | +0.05(+1.26%) |
Sep 20, 2021 | 4.390 | 4.400 | 4.200 | 4.365 | 20,062 | -0.08(-1.91%) |
Sep 17, 2021 | 4.520 | 4.600 | 4.360 | 4.450 | 34,002 | -0.06(-1.33%) |
Sep 16, 2021 | 4.520 | 4.600 | 4.410 | 4.510 | 59,768 | -0.04(-0.88%) |
Sep 15, 2021 | 4.540 | 4.600 | 4.485 | 4.550 | 42,432 | +0.04(+0.78%) |
Sep 14, 2021 | 4.530 | 4.550 | 4.430 | 4.515 | 44,372 | -0.00(-0.11%) |
Sep 13, 2021 | 4.670 | 4.670 | 4.500 | 4.520 | 26,100 | -0.18(-3.83%) |
Sep 10, 2021 | 4.700 | 4.796 | 4.617 | 4.700 | 35,363 | +0.05(+1.08%) |
Sep 09, 2021 | 4.720 | 4.780 | 4.619 | 4.650 | 22,136 | -0.01(-0.21%) |
Sep 08, 2021 | 4.710 | 4.800 | 4.610 | 4.660 | 18,844 | -0.09(-1.89%) |
Sep 07, 2021 | 4.690 | 4.830 | 4.619 | 4.750 | 58,955 | +0.09(+1.93%) |
Sep 03, 2021 | 4.770 | 4.890 | 4.600 | 4.660 | 44,667 | -0.06(-1.27%) |
Sep 02, 2021 | 4.680 | 4.850 | 4.647 | 4.720 | 32,503 | +0.06(+1.29%) |
Sep 01, 2021 | 4.740 | 4.800 | 4.660 | 4.660 | 30,982 | +0.00(+0.00%) |
Aug 31, 2021 | 4.670 | 4.800 | 4.585 | 4.660 | 36,422 | +0.01(+0.22%) |
Aug 30, 2021 | 4.660 | 4.795 | 4.350 | 4.650 | 102,066 | -0.05(-1.06%) |
Aug 27, 2021 | 4.650 | 4.840 | 4.650 | 4.700 | 50,843 | +0.05(+1.08%) |
Aug 26, 2021 | 4.670 | 4.740 | 4.610 | 4.650 | 19,494 | -0.01(-0.21%) |
Aug 25, 2021 | 4.770 | 4.820 | 4.650 | 4.660 | 41,003 | -0.13(-2.71%) |
Aug 24, 2021 | 4.940 | 4.963 | 4.760 | 4.790 | 42,875 | -0.19(-3.82%) |
Aug 23, 2021 | 5.200 | 5.300 | 4.950 | 4.980 | 75,721 | -0.18(-3.49%) |
Aug 20, 2021 | 4.840 | 5.320 | 4.780 | 5.160 | 135,077 | +0.20(+4.03%) |
Aug 19, 2021 | 5.160 | 5.170 | 4.667 | 4.960 | 69,913 | -0.16(-3.03%) |
Aug 18, 2021 | 4.970 | 5.350 | 4.970 | 5.115 | 121,376 | +0.10(+1.89%) |
Aug 17, 2021 | 4.860 | 5.165 | 4.560 | 5.020 | 238,660 | -0.25(-4.74%) |
Aug 16, 2021 | 5.370 | 5.460 | 5.000 | 5.270 | 641,624 | +0.16(+3.13%) |
Aug 13, 2021 | 4.480 | 6.370 | 4.400 | 5.110 | 8,051,603 | +1.01(+24.63%) |
Aug 12, 2021 | 4.100 | 4.100 | 4.020 | 4.100 | 297,324 | +0.04(+0.99%) |
Aug 11, 2021 | 4.140 | 4.140 | 4.020 | 4.060 | 7,067 | -0.02(-0.49%) |
Aug 10, 2021 | 4.130 | 4.180 | 4.020 | 4.080 | 11,406 | -0.01(-0.24%) |
Aug 09, 2021 | 4.180 | 4.180 | 4.070 | 4.090 | 10,160 | -0.11(-2.60%) |
Aug 06, 2021 | 4.010 | 4.300 | 4.010 | 4.199 | 70,558 | +0.12(+2.92%) |
Aug 05, 2021 | 4.110 | 4.110 | 3.971 | 4.080 | 9,120 | +0.05(+1.24%) |
Aug 04, 2021 | 4.070 | 4.200 | 3.960 | 4.030 | 6,844 | -0.07(-1.68%) |
Aug 03, 2021 | 4.080 | 4.200 | 3.962 | 4.099 | 7,325 | -0.05(-1.23%) |
Aug 02, 2021 | 4.080 | 4.230 | 4.080 | 4.150 | 16,527 | +0.00(+0.00%) |
Jul 30, 2021 | 4.000 | 4.190 | 4.000 | 4.150 | 34,013 | +0.13(+3.23%) |
Jul 29, 2021 | 4.070 | 4.100 | 3.950 | 4.020 | 24,487 | +0.00(+0.00%) |
Jul 28, 2021 | 4.040 | 4.140 | 3.960 | 4.020 | 8,639 | +0.04(+1.00%) |
Jul 27, 2021 | 4.065 | 4.110 | 3.980 | 3.980 | 2,240 | -0.04(-0.99%) |
Jul 26, 2021 | 4.110 | 4.160 | 4.020 | 4.020 | 8,699 | -0.09(-2.19%) |
Jul 23, 2021 | 4.090 | 4.230 | 4.061 | 4.110 | 8,827 | -0.12(-2.84%) |
Jul 22, 2021 | 4.160 | 4.400 | 4.100 | 4.230 | 43,537 | +0.12(+2.92%) |
Jul 21, 2021 | 4.089 | 4.170 | 4.010 | 4.110 | 17,636 | +0.11(+2.75%) |
Jul 20, 2021 | 4.050 | 4.110 | 3.970 | 4.000 | 17,818 | -0.10(-2.44%) |
Jul 19, 2021 | 3.950 | 4.150 | 3.840 | 4.100 | 50,688 | +0.14(+3.54%) |
Jul 16, 2021 | 4.060 | 4.066 | 3.900 | 3.960 | 6,470 | -0.05(-1.31%) |
Jul 15, 2021 | 4.000 | 4.180 | 3.940 | 4.013 | 19,930 | -0.01(-0.18%) |
Jul 14, 2021 | 4.200 | 4.438 | 4.005 | 4.020 | 26,597 | -0.20(-4.74%) |
Jul 13, 2021 | 4.300 | 4.580 | 4.180 | 4.220 | 43,177 | -0.11(-2.62%) |
Jul 12, 2021 | 4.220 | 4.480 | 4.225 | 4.333 | 22,393 | +0.13(+3.18%) |
Jul 09, 2021 | 4.060 | 4.260 | 4.060 | 4.200 | 21,400 | +0.07(+1.69%) |
Jul 08, 2021 | 4.090 | 4.230 | 4.000 | 4.130 | 33,404 | -0.05(-1.20%) |
Jul 07, 2021 | 4.340 | 4.380 | 4.005 | 4.180 | 59,388 | -0.09(-2.11%) |
Jul 06, 2021 | 4.340 | 4.360 | 4.160 | 4.270 | 35,462 | -0.02(-0.47%) |
Jul 02, 2021 | 4.550 | 4.580 | 4.250 | 4.290 | 27,724 | -0.12(-2.72%) |
Jul 01, 2021 | 4.560 | 4.640 | 4.390 | 4.410 | 10,659 | -0.09(-2.00%) |
Jun 30, 2021 | 4.790 | 4.860 | 4.400 | 4.500 | 81,087 | -0.20(-4.26%) |
Jun 29, 2021 | 4.420 | 4.700 | 4.410 | 4.700 | 73,423 | +0.28(+6.33%) |
Jun 28, 2021 | 4.470 | 4.600 | 4.290 | 4.420 | 19,562 | -0.08(-1.78%) |
Jun 25, 2021 | 4.340 | 4.540 | 4.238 | 4.500 | 26,784 | +0.21(+4.90%) |
Jun 24, 2021 | 4.380 | 4.420 | 4.190 | 4.290 | 33,992 | +0.05(+1.18%) |
Jun 23, 2021 | 4.210 | 4.320 | 4.190 | 4.240 | 31,135 | -0.01(-0.24%) |
Jun 22, 2021 | 4.280 | 4.290 | 4.220 | 4.250 | 25,768 | +0.00(+0.00%) |
Jun 21, 2021 | 4.250 | 4.363 | 4.200 | 4.250 | 65,358 | +0.00(+0.00%) |
Jun 18, 2021 | 4.210 | 4.450 | 4.200 | 4.250 | 24,935 | +0.00(+0.00%) |
Jun 17, 2021 | 4.320 | 4.360 | 4.210 | 4.250 | 28,233 | -0.07(-1.62%) |
Jun 16, 2021 | 4.300 | 4.390 | 4.280 | 4.320 | 45,229 | +0.03(+0.70%) |
Jun 15, 2021 | 4.240 | 4.399 | 4.210 | 4.290 | 31,860 | +0.03(+0.70%) |
Jun 14, 2021 | 4.310 | 4.445 | 4.201 | 4.260 | 41,383 | -0.01(-0.23%) |
Jun 11, 2021 | 4.360 | 4.477 | 4.200 | 4.270 | 33,935 | -0.01(-0.12%) |
Jun 10, 2021 | 4.300 | 4.430 | 4.220 | 4.275 | 39,761 | +0.01(+0.12%) |
Jun 09, 2021 | 4.260 | 4.300 | 4.150 | 4.270 | 27,000 | +0.01(+0.23%) |
Jun 08, 2021 | 4.460 | 4.460 | 4.230 | 4.260 | 32,620 | -0.15(-3.40%) |
Jun 07, 2021 | 4.340 | 4.480 | 4.200 | 4.410 | 39,277 | +0.12(+2.68%) |
Jun 04, 2021 | 4.270 | 4.488 | 4.162 | 4.295 | 102,296 | +0.05(+1.30%) |
Jun 03, 2021 | 4.090 | 4.270 | 4.090 | 4.240 | 14,908 | +0.04(+0.95%) |
Jun 02, 2021 | 4.120 | 4.250 | 4.120 | 4.200 | 13,382 | -0.06(-1.41%) |
Jun 01, 2021 | 4.300 | 4.300 | 4.130 | 4.260 | 55,786 | +0.05(+1.19%) |
May 28, 2021 | 4.190 | 4.300 | 4.120 | 4.210 | 44,794 | +0.08(+1.94%) |
May 27, 2021 | 4.310 | 4.310 | 4.100 | 4.130 | 14,405 | -0.13(-3.05%) |
May 26, 2021 | 4.270 | 4.270 | 4.160 | 4.260 | 14,134 | +0.05(+1.19%) |
May 25, 2021 | 4.360 | 4.360 | 4.200 | 4.210 | 25,096 | -0.15(-3.44%) |
May 24, 2021 | 4.360 | 4.360 | 4.162 | 4.360 | 13,422 | +0.10(+2.35%) |
May 21, 2021 | 4.370 | 4.370 | 4.225 | 4.260 | 9,320 | -0.00(-0.12%) |
May 20, 2021 | 4.430 | 4.430 | 4.220 | 4.265 | 11,818 | -0.12(-2.85%) |
May 19, 2021 | 4.290 | 4.470 | 4.199 | 4.390 | 25,037 | +0.16(+3.78%) |
May 18, 2021 | 4.150 | 4.410 | 4.150 | 4.230 | 6,296 | +0.10(+2.42%) |
May 17, 2021 | 4.060 | 4.150 | 4.050 | 4.130 | 7,468 | -0.02(-0.48%) |
May 14, 2021 | 3.950 | 4.410 | 3.950 | 4.150 | 62,958 | -0.17(-3.94%) |
May 13, 2021 | 4.380 | 4.560 | 4.320 | 4.320 | 14,774 | -0.04(-0.92%) |
May 12, 2021 | 4.700 | 4.820 | 4.350 | 4.360 | 15,462 | -0.47(-9.73%) |
May 11, 2021 | 4.890 | 4.890 | 4.600 | 4.830 | 17,064 | +0.02(+0.42%) |
May 10, 2021 | 5.050 | 5.076 | 4.771 | 4.810 | 25,684 | -0.30(-5.87%) |
May 07, 2021 | 4.750 | 5.110 | 4.750 | 5.110 | 40,703 | +0.45(+9.66%) |
May 06, 2021 | 4.660 | 4.860 | 4.600 | 4.660 | 91,821 | -0.03(-0.64%) |
May 05, 2021 | 4.640 | 4.850 | 4.640 | 4.690 | 57,552 | +0.12(+2.63%) |
May 04, 2021 | 4.510 | 4.870 | 4.470 | 4.570 | 116,277 | +0.04(+0.88%) |