Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.850 | 4.850 | 4.790 | 4.800 | 624 | +0.00(+0.00%) |
Apr 28, 2022 | 4.750 | 4.850 | 4.750 | 4.800 | 5,066 | +0.09(+1.91%) |
Apr 27, 2022 | 4.680 | 4.770 | 4.680 | 4.710 | 9,137 | +0.09(+1.95%) |
Apr 26, 2022 | 4.600 | 4.670 | 4.570 | 4.620 | 12,306 | -0.03(-0.65%) |
Apr 25, 2022 | 4.800 | 4.800 | 4.580 | 4.650 | 25,142 | -0.30(-6.06%) |
Apr 22, 2022 | 4.820 | 5.060 | 4.820 | 4.950 | 39,482 | +0.17(+3.56%) |
Apr 21, 2022 | 4.850 | 4.850 | 4.680 | 4.780 | 48,971 | -0.11(-2.25%) |
Apr 20, 2022 | 5.040 | 5.050 | 4.880 | 4.890 | 81,456 | -0.21(-4.12%) |
Apr 19, 2022 | 5.270 | 5.270 | 5.000 | 5.100 | 107,973 | -0.30(-5.56%) |
Apr 18, 2022 | 5.350 | 5.450 | 5.240 | 5.400 | 50,792 | +0.07(+1.31%) |
Apr 14, 2022 | 5.330 | 0 | +0.12(+2.30%) | |||
Apr 13, 2022 | 5.010 | 5.250 | 5.010 | 5.210 | 96,065 | +0.29(+5.89%) |
Apr 12, 2022 | 4.860 | 4.990 | 4.860 | 4.920 | 42,202 | +0.09(+1.86%) |
Apr 11, 2022 | 4.880 | 4.880 | 4.790 | 4.830 | 23,307 | -0.02(-0.41%) |
Apr 08, 2022 | 4.720 | 4.880 | 4.720 | 4.850 | 43,021 | +0.20(+4.30%) |
Apr 07, 2022 | 4.590 | 4.660 | 4.570 | 4.650 | 14,258 | +0.10(+2.20%) |
Apr 06, 2022 | 4.670 | 4.670 | 4.550 | 4.550 | 8,210 | -0.02(-0.44%) |
Apr 05, 2022 | 4.640 | 4.650 | 4.570 | 4.570 | 27,900 | -0.03(-0.65%) |
Apr 04, 2022 | 4.510 | 4.620 | 4.510 | 4.600 | 16,655 | +0.14(+3.14%) |
Apr 01, 2022 | 4.460 | 4.470 | 4.430 | 4.460 | 18,026 | +0.00(+0.00%) |
Mar 31, 2022 | 4.500 | 4.520 | 4.420 | 4.460 | 39,781 | -0.06(-1.33%) |
Mar 30, 2022 | 4.790 | 4.790 | 4.480 | 4.520 | 66,451 | -0.26(-5.44%) |
Mar 29, 2022 | 4.710 | 4.800 | 4.580 | 4.780 | 54,689 | +0.09(+1.92%) |
Mar 28, 2022 | 4.690 | 4.760 | 4.620 | 4.690 | 53,096 | -0.01(-0.21%) |
Mar 25, 2022 | 4.480 | 4.710 | 4.480 | 4.700 | 228,352 | +0.22(+4.91%) |
Mar 24, 2022 | 4.400 | 4.480 | 4.400 | 4.480 | 102,749 | +0.09(+2.05%) |
Mar 23, 2022 | 4.290 | 4.400 | 4.290 | 4.390 | 77,410 | +0.12(+2.81%) |
Mar 22, 2022 | 4.200 | 4.340 | 4.160 | 4.270 | 128,165 | +0.14(+3.39%) |
Mar 21, 2022 | 4.100 | 4.170 | 4.100 | 4.130 | 34,428 | +0.07(+1.72%) |
Mar 18, 2022 | 3.950 | 4.100 | 3.950 | 4.060 | 76,156 | +0.15(+3.84%) |
Mar 17, 2022 | 3.810 | 3.930 | 3.810 | 3.910 | 44,048 | +0.22(+5.96%) |
Mar 16, 2022 | 3.610 | 3.710 | 3.570 | 3.690 | 52,395 | +0.12(+3.36%) |
Mar 15, 2022 | 3.650 | 3.650 | 3.550 | 3.570 | 104,789 | -0.23(-6.05%) |
Mar 14, 2022 | 3.980 | 3.980 | 3.790 | 3.800 | 56,636 | -0.20(-5.00%) |
Mar 11, 2022 | 3.990 | 4.020 | 3.980 | 4.000 | 34,668 | -0.20(-4.76%) |
Mar 10, 2022 | 4.200 | 4.200 | 4.130 | 4.200 | 38,395 | +0.09(+2.19%) |
Mar 09, 2022 | 4.220 | 4.240 | 4.110 | 4.110 | 54,496 | -0.13(-3.07%) |
Mar 08, 2022 | 4.150 | 4.270 | 4.120 | 4.240 | 132,890 | +0.11(+2.66%) |
Mar 07, 2022 | 3.960 | 4.140 | 3.960 | 4.130 | 177,893 | +0.17(+4.29%) |
Mar 04, 2022 | 3.950 | 3.960 | 3.930 | 3.960 | 18,820 | +0.00(+0.00%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.920 | 3.960 | 10,733 | +0.08(+2.06%) |
Mar 02, 2022 | 3.890 | 3.950 | 3.870 | 3.880 | 10,026 | +0.00(+0.00%) |
Mar 01, 2022 | 3.800 | 3.900 | 3.790 | 3.880 | 42,974 | +0.13(+3.47%) |
Feb 28, 2022 | 3.740 | 3.760 | 3.740 | 3.750 | 8,146 | +0.02(+0.54%) |
Feb 25, 2022 | 3.720 | 3.730 | 3.690 | 3.730 | 12,823 | +0.04(+1.08%) |
Feb 24, 2022 | 3.910 | 3.910 | 3.690 | 3.690 | 11,309 | -0.07(-1.86%) |
Feb 23, 2022 | 3.610 | 3.780 | 3.610 | 3.760 | 16,231 | +0.01(+0.27%) |
Feb 22, 2022 | 3.800 | 3.830 | 3.750 | 3.750 | 18,262 | +0.02(+0.54%) |
Feb 18, 2022 | 3.730 | 0 | -0.02(-0.53%) | |||
Feb 17, 2022 | 3.750 | 3.800 | 3.750 | 3.750 | 119,363 | +0.04(+1.08%) |
Feb 16, 2022 | 3.680 | 3.720 | 3.680 | 3.710 | 18,920 | +0.06(+1.64%) |
Feb 15, 2022 | 3.710 | 3.710 | 3.600 | 3.650 | 39,117 | -0.13(-3.44%) |
Feb 14, 2022 | 3.820 | 3.820 | 3.760 | 3.780 | 5,192 | -0.06(-1.56%) |
Feb 11, 2022 | 3.690 | 3.850 | 3.680 | 3.840 | 70,879 | +0.15(+4.07%) |
Feb 10, 2022 | 3.560 | 3.730 | 3.560 | 3.690 | 19,752 | +0.06(+1.65%) |
Feb 09, 2022 | 3.610 | 3.630 | 3.580 | 3.630 | 34,880 | +0.05(+1.40%) |
Feb 08, 2022 | 3.590 | 3.600 | 3.550 | 3.580 | 4,926 | +0.00(+0.00%) |
Feb 07, 2022 | 3.500 | 3.580 | 3.500 | 3.580 | 4,533 | +0.11(+3.17%) |
Feb 04, 2022 | 3.320 | 3.490 | 3.320 | 3.470 | 7,279 | +0.13(+3.89%) |
Feb 03, 2022 | 3.410 | 3.420 | 3.200 | 3.340 | 66,303 | -0.06(-1.76%) |
Feb 02, 2022 | 3.380 | 3.430 | 3.380 | 3.400 | 12,615 | -0.03(-0.87%) |
Feb 01, 2022 | 3.380 | 3.440 | 3.380 | 3.430 | 2,951 | +0.03(+0.88%) |
Jan 31, 2022 | 3.330 | 3.400 | 3.320 | 3.400 | 14,763 | +0.05(+1.49%) |
Jan 28, 2022 | 3.310 | 3.390 | 3.310 | 3.350 | 8,570 | -0.08(-2.33%) |
Jan 27, 2022 | 3.490 | 3.490 | 3.380 | 3.430 | 27,682 | -0.12(-3.38%) |
Jan 26, 2022 | 3.480 | 3.620 | 3.420 | 3.550 | 31,271 | +0.02(+0.57%) |
Jan 25, 2022 | 3.540 | 3.540 | 3.530 | 3.530 | 13,250 | -0.01(-0.28%) |
Jan 24, 2022 | 3.500 | 3.550 | 3.500 | 3.540 | 25,514 | +0.00(+0.00%) |
Jan 21, 2022 | 3.550 | 3.640 | 3.540 | 3.540 | 24,318 | -0.03(-0.84%) |
Jan 20, 2022 | 3.500 | 3.640 | 3.490 | 3.570 | 44,727 | +0.09(+2.59%) |
Jan 19, 2022 | 3.380 | 3.480 | 3.380 | 3.480 | 39,992 | +0.10(+2.96%) |
Jan 18, 2022 | 3.330 | 3.390 | 3.320 | 3.380 | 28,014 | +0.07(+2.11%) |
Jan 17, 2022 | 3.310 | 3.310 | 3.310 | 3.310 | 768 | -0.01(-0.30%) |
Jan 14, 2022 | 3.320 | 3.330 | 3.310 | 3.320 | 8,010 | +0.03(+0.91%) |
Jan 13, 2022 | 3.230 | 3.290 | 3.230 | 3.290 | 16,416 | -0.01(-0.30%) |
Jan 12, 2022 | 3.370 | 3.370 | 3.280 | 3.300 | 13,411 | +0.04(+1.23%) |
Jan 11, 2022 | 3.260 | 3.260 | 3.260 | 3.260 | 121 | -0.01(-0.31%) |
Jan 10, 2022 | 3.230 | 3.270 | 3.230 | 3.270 | 1,102 | -0.01(-0.30%) |
Jan 07, 2022 | 3.160 | 3.310 | 3.160 | 3.280 | 11,422 | +0.06(+1.86%) |
Jan 06, 2022 | 3.180 | 3.260 | 3.180 | 3.220 | 11,660 | -0.03(-0.92%) |
Jan 05, 2022 | 3.280 | 3.300 | 3.250 | 3.250 | 12,768 | -0.03(-0.91%) |
Jan 04, 2022 | 3.320 | 3.320 | 3.260 | 3.280 | 25,330 | -0.11(-3.24%) |
Dec 31, 2021 | 3.390 | 3.390 | 3.390 | 0 | +0.12(+3.67%) | |
Dec 30, 2021 | 3.220 | 3.280 | 3.220 | 3.270 | 3,533 | +0.06(+1.87%) |
Dec 29, 2021 | 3.260 | 3.260 | 3.200 | 3.210 | 64,754 | -0.09(-2.73%) |
Dec 23, 2021 | 3.300 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | |
Dec 22, 2021 | 3.240 | 3.290 | 3.230 | 3.290 | 9,000 | +0.10(+3.13%) |
Dec 21, 2021 | 3.180 | 3.220 | 3.180 | 3.190 | 9,124 | -0.04(-1.24%) |
Dec 20, 2021 | 3.260 | 3.260 | 3.200 | 3.230 | 10,939 | -0.06(-1.82%) |
Dec 17, 2021 | 3.330 | 3.330 | 3.270 | 3.290 | 3,102 | -0.06(-1.79%) |
Dec 16, 2021 | 3.280 | 3.360 | 3.280 | 3.350 | 13,500 | +0.09(+2.76%) |
Dec 15, 2021 | 3.380 | 3.380 | 3.230 | 3.260 | 22,059 | -0.15(-4.40%) |
Dec 14, 2021 | 3.420 | 3.440 | 3.410 | 3.410 | 2,795 | -0.08(-2.29%) |
Dec 13, 2021 | 3.400 | 3.490 | 3.400 | 3.490 | 83,948 | +0.09(+2.65%) |
Dec 10, 2021 | 3.380 | 3.400 | 3.380 | 3.400 | 2,400 | +0.03(+0.89%) |
Dec 09, 2021 | 3.350 | 3.380 | 3.350 | 3.370 | 31,322 | +0.06(+1.81%) |
Dec 08, 2021 | 3.310 | 3.340 | 3.290 | 3.310 | 3,997 | +0.01(+0.30%) |
Dec 07, 2021 | 3.310 | 3.310 | 3.300 | 3.300 | 1,319 | +0.01(+0.30%) |
Dec 06, 2021 | 3.440 | 3.440 | 3.260 | 3.290 | 26,451 | -0.05(-1.50%) |
Dec 03, 2021 | 3.250 | 3.350 | 3.250 | 3.340 | 18,911 | +0.10(+3.09%) |
Dec 02, 2021 | 3.200 | 3.240 | 3.180 | 3.240 | 26,040 | -0.15(-4.42%) |
Dec 01, 2021 | 3.280 | 3.460 | 3.280 | 3.390 | 67,460 | +0.28(+9.00%) |
Nov 30, 2021 | 3.160 | 3.190 | 3.100 | 3.110 | 11,742 | -0.04(-1.27%) |
Nov 29, 2021 | 3.130 | 3.170 | 3.130 | 3.150 | 3,302 | +0.03(+0.96%) |
Nov 26, 2021 | 3.180 | 3.180 | 3.120 | 3.120 | 20,954 | -0.09(-2.80%) |
Nov 25, 2021 | 3.260 | 3.260 | 3.210 | 3.210 | 491 | +0.08(+2.56%) |
Nov 24, 2021 | 3.170 | 3.190 | 3.130 | 3.130 | 10,051 | -0.06(-1.88%) |
Nov 23, 2021 | 3.200 | 3.210 | 3.150 | 3.190 | 15,942 | -0.02(-0.62%) |
Nov 22, 2021 | 3.250 | 3.250 | 3.160 | 3.210 | 43,649 | -0.09(-2.73%) |
Nov 19, 2021 | 3.390 | 3.390 | 3.260 | 3.300 | 24,913 | -0.12(-3.51%) |
Nov 18, 2021 | 3.480 | 3.480 | 3.400 | 3.420 | 51,842 | -0.11(-3.12%) |
Nov 17, 2021 | 3.470 | 3.570 | 3.470 | 3.530 | 48,241 | +0.07(+2.02%) |
Nov 16, 2021 | 3.710 | 3.720 | 3.440 | 3.460 | 218,913 | -0.65(-15.82%) |
Nov 15, 2021 | 3.950 | 4.130 | 3.950 | 4.110 | 74,965 | +0.21(+5.38%) |
Nov 12, 2021 | 3.820 | 3.900 | 3.820 | 3.900 | 36,376 | +0.13(+3.45%) |
Nov 11, 2021 | 3.690 | 3.780 | 3.690 | 3.770 | 3,846 | +0.12(+3.29%) |
Nov 10, 2021 | 3.610 | 3.650 | 12,177 | +0.01(+0.27%) | ||
Nov 09, 2021 | 3.620 | 3.650 | 3.610 | 3.640 | 6,536 | +0.01(+0.28%) |
Nov 08, 2021 | 3.560 | 3.640 | 3.550 | 3.630 | 12,012 | +0.13(+3.71%) |
Nov 05, 2021 | 3.490 | 3.540 | 3.490 | 3.500 | 7,444 | +0.00(+0.00%) |
Nov 04, 2021 | 3.510 | 3.550 | 3.460 | 3.500 | 24,733 | +0.05(+1.45%) |
Nov 03, 2021 | 3.470 | 3.470 | 3.390 | 3.450 | 38,305 | -0.06(-1.71%) |
Nov 02, 2021 | 3.500 | 3.520 | 3.500 | 3.510 | 2,606 | -0.03(-0.85%) |
Nov 01, 2021 | 3.510 | 3.560 | 3.570 | 3.540 | 3,332 | -0.03(-0.84%) |
Oct 29, 2021 | 3.550 | 3.600 | 3.550 | 3.570 | 12,583 | +0.05(+1.42%) |
Oct 28, 2021 | 3.670 | 3.670 | 3.510 | 3.520 | 26,924 | -0.17(-4.61%) |
Oct 27, 2021 | 3.740 | 3.730 | 3.690 | 3.690 | 4,116 | -0.10(-2.64%) |
Oct 26, 2021 | 3.800 | 3.800 | 3.740 | 3.790 | 4,007 | -0.06(-1.56%) |
Oct 25, 2021 | 3.780 | 3.850 | 3.780 | 3.850 | 9,952 | +0.06(+1.58%) |
Oct 22, 2021 | 3.900 | 3.900 | 3.760 | 3.790 | 31,726 | -0.11(-2.82%) |
Oct 21, 2021 | 3.850 | 3.910 | 3.850 | 3.900 | 2,045 | +0.05(+1.30%) |
Oct 20, 2021 | 3.850 | 3.850 | 3.800 | 3.850 | 9,256 | +0.01(+0.26%) |
Oct 19, 2021 | 3.950 | 3.950 | 3.820 | 3.840 | 41,297 | -0.09(-2.29%) |
Oct 18, 2021 | 3.770 | 4.000 | 3.770 | 3.930 | 43,081 | +0.19(+5.08%) |
Oct 15, 2021 | 3.750 | 3.790 | 3.700 | 3.740 | 33,430 | +0.05(+1.36%) |
Oct 14, 2021 | 3.750 | 3.750 | 3.660 | 3.690 | 7,050 | +0.02(+0.54%) |
Oct 13, 2021 | 3.660 | 3.700 | 3.630 | 3.670 | 19,177 | +0.10(+2.80%) |
Oct 12, 2021 | 3.410 | 3.570 | 3.410 | 3.570 | 39,886 | +0.21(+6.25%) |
Oct 08, 2021 | 3.360 | 3.360 | 3.360 | 0 | -0.04(-1.18%) | |
Oct 07, 2021 | 3.420 | 3.440 | 3.350 | 3.400 | 20,099 | -0.10(-2.86%) |
Oct 06, 2021 | 3.490 | 3.500 | 3.430 | 3.500 | 16,040 | -0.02(-0.57%) |
Oct 05, 2021 | 3.530 | 3.530 | 3.490 | 3.520 | 13,507 | -0.01(-0.28%) |
Oct 04, 2021 | 3.620 | 3.630 | 3.500 | 3.530 | 20,247 | -0.09(-2.49%) |
Oct 01, 2021 | 3.560 | 3.640 | 3.560 | 3.620 | 15,348 | -0.03(-0.82%) |
Sep 30, 2021 | 3.620 | 3.660 | 3.620 | 3.650 | 13,411 | +0.05(+1.39%) |
Sep 29, 2021 | 3.740 | 3.740 | 3.590 | 3.600 | 29,942 | -0.14(-3.74%) |
Sep 28, 2021 | 3.800 | 3.800 | 3.720 | 3.740 | 21,240 | -0.08(-2.09%) |
Sep 27, 2021 | 3.900 | 3.900 | 3.810 | 3.820 | 12,051 | -0.05(-1.29%) |
Sep 24, 2021 | 3.880 | 3.940 | 3.850 | 3.870 | 9,778 | -0.06(-1.53%) |
Sep 23, 2021 | 3.920 | 3.930 | 3.920 | 3.930 | 511 | -0.08(-2.00%) |
Sep 22, 2021 | 3.990 | 4.080 | 3.980 | 4.010 | 46,045 | +0.04(+1.01%) |
Sep 21, 2021 | 3.990 | 4.000 | 3.860 | 3.970 | 27,838 | -0.02(-0.50%) |
Sep 20, 2021 | 3.800 | 3.990 | 3.800 | 3.990 | 73,857 | +0.15(+3.91%) |
Sep 17, 2021 | 3.580 | 3.940 | 3.580 | 3.840 | 1,085,077 | +0.27(+7.56%) |
Sep 16, 2021 | 3.790 | 3.790 | 3.550 | 3.570 | 194,342 | -0.36(-9.16%) |
Sep 15, 2021 | 3.940 | 3.970 | 3.780 | 3.930 | 115,079 | +0.04(+1.03%) |
Sep 14, 2021 | 4.020 | 4.040 | 3.880 | 3.890 | 84,694 | -0.24(-5.81%) |
Sep 13, 2021 | 4.080 | 4.190 | 4.060 | 4.130 | 163,078 | +0.17(+4.29%) |
Sep 10, 2021 | 4.000 | 4.000 | 3.950 | 3.960 | 24,847 | +0.00(+0.00%) |
Sep 09, 2021 | 3.940 | 3.990 | 3.910 | 3.960 | 28,770 | +0.03(+0.76%) |
Sep 08, 2021 | 3.840 | 3.940 | 3.840 | 3.930 | 50,142 | +0.08(+2.08%) |
Sep 07, 2021 | 3.830 | 3.880 | 3.820 | 3.850 | 40,332 | +0.05(+1.32%) |
Sep 03, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Sep 02, 2021 | 3.850 | 3.850 | 3.630 | 3.640 | 39,674 | -0.10(-2.67%) |
Sep 01, 2021 | 3.810 | 3.810 | 3.730 | 3.740 | 7,401 | -0.08(-2.09%) |
Aug 31, 2021 | 3.750 | 3.840 | 3.750 | 3.820 | 32,113 | +0.07(+1.87%) |
Aug 30, 2021 | 3.760 | 3.770 | 3.710 | 3.750 | 29,365 | -0.01(-0.27%) |
Aug 27, 2021 | 3.560 | 3.780 | 3.560 | 3.760 | 67,736 | +0.11(+3.01%) |
Aug 26, 2021 | 3.460 | 3.650 | 3.460 | 3.650 | 16,406 | +0.13(+3.69%) |
Aug 25, 2021 | 3.510 | 3.540 | 3.500 | 3.520 | 16,673 | -0.01(-0.28%) |
Aug 24, 2021 | 3.550 | 3.550 | 3.460 | 3.530 | 53,691 | +0.02(+0.57%) |
Aug 23, 2021 | 3.500 | 3.530 | 3.490 | 3.510 | 28,843 | +0.01(+0.29%) |
Aug 20, 2021 | 3.610 | 3.610 | 3.480 | 3.500 | 15,247 | -0.12(-3.31%) |
Aug 19, 2021 | 3.670 | 3.680 | 3.540 | 3.620 | 40,157 | -0.07(-1.90%) |
Aug 18, 2021 | 3.700 | 3.700 | 3.650 | 3.690 | 74,347 | +0.01(+0.27%) |
Aug 17, 2021 | 3.730 | 3.760 | 3.680 | 3.680 | 34,872 | -0.06(-1.60%) |
Aug 16, 2021 | 3.580 | 3.750 | 3.560 | 3.740 | 125,467 | +0.16(+4.47%) |
Aug 13, 2021 | 3.600 | 3.720 | 3.540 | 3.580 | 144,639 | +0.42(+13.29%) |
Aug 12, 2021 | 3.140 | 3.190 | 3.120 | 3.160 | 46,665 | +0.06(+1.94%) |
Aug 11, 2021 | 3.020 | 3.100 | 3.020 | 3.100 | 15,966 | +0.04(+1.31%) |
Aug 10, 2021 | 3.080 | 3.100 | 3.050 | 3.060 | 20,440 | -0.03(-0.97%) |
Aug 09, 2021 | 3.110 | 3.120 | 3.050 | 3.090 | 30,355 | -0.04(-1.28%) |
Aug 06, 2021 | 3.130 | 3.170 | 3.080 | 3.130 | 37,910 | -0.06(-1.88%) |
Aug 05, 2021 | 3.230 | 3.230 | 3.180 | 3.190 | 8,102 | -0.11(-3.33%) |
Aug 04, 2021 | 3.370 | 3.370 | 3.230 | 3.300 | 24,462 | -0.09(-2.65%) |
Aug 03, 2021 | 3.270 | 3.450 | 3.270 | 3.390 | 95,446 | +0.24(+7.62%) |
Jul 30, 2021 | 3.150 | 3.150 | 3.150 | 0 | -0.01(-0.32%) | |
Jul 29, 2021 | 3.110 | 3.210 | 3.110 | 3.160 | 68,308 | +0.07(+2.27%) |
Jul 28, 2021 | 3.100 | 3.100 | 3.040 | 3.090 | 43,437 | -0.01(-0.32%) |
Jul 27, 2021 | 3.190 | 3.190 | 3.100 | 3.100 | 3,863 | -0.10(-3.13%) |
Jul 26, 2021 | 3.210 | 3.240 | 3.190 | 3.200 | 28,507 | -0.01(-0.31%) |
Jul 23, 2021 | 3.240 | 3.250 | 3.210 | 3.210 | 9,040 | -0.03(-0.93%) |
Jul 22, 2021 | 3.170 | 3.250 | 3.150 | 3.240 | 25,196 | +0.11(+3.51%) |
Jul 21, 2021 | 3.240 | 3.240 | 3.090 | 3.130 | 12,617 | +0.05(+1.62%) |
Jul 20, 2021 | 3.170 | 3.170 | 3.070 | 3.080 | 12,457 | -0.09(-2.84%) |
Jul 19, 2021 | 3.130 | 3.350 | 3.130 | 3.170 | 26,206 | +0.03(+0.96%) |
Jul 16, 2021 | 3.260 | 3.290 | 3.140 | 3.140 | 23,314 | -0.13(-3.98%) |
Jul 15, 2021 | 3.250 | 3.270 | 3.230 | 3.270 | 23,218 | +0.02(+0.62%) |
Jul 14, 2021 | 3.270 | 3.270 | 3.230 | 3.250 | 3,930 | -0.09(-2.69%) |
Jul 13, 2021 | 3.240 | 3.370 | 3.240 | 3.340 | 24,267 | +0.08(+2.45%) |
Jul 12, 2021 | 3.250 | 3.290 | 3.240 | 3.260 | 7,568 | -0.02(-0.61%) |
Jul 09, 2021 | 3.230 | 3.280 | 3.220 | 3.280 | 6,037 | +0.05(+1.55%) |
Jul 08, 2021 | 3.300 | 3.320 | 3.210 | 3.230 | 12,356 | -0.09(-2.71%) |
Jul 07, 2021 | 3.270 | 3.320 | 3.260 | 3.320 | 9,736 | +0.08(+2.47%) |
Jul 06, 2021 | 3.340 | 3.340 | 3.210 | 3.240 | 28,038 | -0.07(-2.11%) |
Jul 05, 2021 | 3.310 | 3.310 | 3.300 | 3.310 | 1,791 | +0.03(+0.91%) |
Jul 02, 2021 | 3.270 | 3.330 | 3.270 | 3.280 | 10,924 | -0.04(-1.20%) |
Jun 30, 2021 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 3.390 | 3.390 | 3.320 | 3.320 | 5,818 | -0.17(-4.87%) |
Jun 28, 2021 | 3.410 | 3.500 | 3.410 | 3.490 | 21,731 | +0.05(+1.45%) |
Jun 25, 2021 | 3.390 | 3.450 | 3.360 | 3.440 | 57,900 | +0.06(+1.78%) |
Jun 24, 2021 | 3.370 | 3.400 | 3.360 | 3.380 | 66,095 | +0.03(+0.90%) |
Jun 23, 2021 | 3.350 | 3.400 | 3.330 | 3.350 | 15,506 | +0.07(+2.13%) |
Jun 22, 2021 | 3.370 | 3.370 | 3.260 | 3.280 | 30,035 | -0.09(-2.67%) |
Jun 21, 2021 | 3.300 | 3.410 | 3.290 | 3.370 | 84,442 | +0.13(+4.01%) |
Jun 18, 2021 | 3.310 | 3.310 | 3.240 | 3.240 | 57,362 | -0.02(-0.61%) |
Jun 17, 2021 | 3.440 | 3.440 | 3.190 | 3.260 | 166,851 | -0.25(-7.12%) |
Jun 16, 2021 | 3.660 | 3.660 | 3.470 | 3.510 | 63,161 | -0.15(-4.10%) |
Jun 15, 2021 | 3.720 | 3.720 | 3.640 | 3.660 | 43,643 | -0.07(-1.88%) |
Jun 14, 2021 | 3.720 | 3.740 | 3.700 | 3.730 | 4,692 | -0.06(-1.58%) |
Jun 11, 2021 | 3.740 | 3.850 | 3.740 | 3.790 | 18,141 | +0.08(+2.16%) |
Jun 10, 2021 | 3.650 | 3.710 | 3.620 | 3.710 | 67,130 | +0.07(+1.92%) |
Jun 09, 2021 | 3.620 | 3.680 | 3.620 | 3.640 | 17,458 | -0.05(-1.36%) |
Jun 08, 2021 | 3.780 | 3.780 | 3.670 | 3.690 | 114,941 | -0.13(-3.40%) |
Jun 07, 2021 | 3.870 | 3.870 | 3.750 | 3.820 | 31,469 | -0.08(-2.05%) |
Jun 04, 2021 | 3.900 | 3.920 | 3.900 | 3.900 | 13,307 | +0.02(+0.52%) |
Jun 03, 2021 | 4.040 | 4.040 | 3.860 | 3.880 | 62,313 | -0.20(-4.90%) |
Jun 02, 2021 | 4.070 | 4.110 | 4.070 | 4.080 | 15,928 | +0.00(+0.00%) |
Jun 01, 2021 | 4.180 | 4.180 | 4.060 | 4.080 | 19,960 | +0.02(+0.49%) |
May 31, 2021 | 4.060 | 4.180 | 4.040 | 4.060 | 10,999 | +0.00(+0.00%) |
May 28, 2021 | 3.910 | 4.130 | 3.910 | 4.060 | 82,391 | +0.20(+5.18%) |
May 27, 2021 | 3.830 | 3.870 | 3.820 | 3.860 | 25,242 | +0.01(+0.26%) |
May 26, 2021 | 3.950 | 3.950 | 3.820 | 3.850 | 48,770 | -0.06(-1.53%) |
May 25, 2021 | 3.940 | 3.940 | 3.850 | 3.910 | 35,704 | -0.05(-1.26%) |
May 21, 2021 | 3.960 | 3.960 | 3.960 | 0 | -0.06(-1.49%) | |
May 20, 2021 | 3.970 | 4.050 | 3.950 | 4.020 | 53,080 | +0.02(+0.50%) |
May 19, 2021 | 3.960 | 4.060 | 3.940 | 4.000 | 83,900 | -0.01(-0.25%) |
May 18, 2021 | 4.010 | 4.030 | 3.950 | 4.010 | 40,057 | +0.01(+0.25%) |
May 17, 2021 | 3.850 | 4.030 | 3.780 | 4.000 | 91,181 | +0.24(+6.38%) |
May 14, 2021 | 3.770 | 3.820 | 3.670 | 3.760 | 50,319 | +0.03(+0.80%) |
May 13, 2021 | 4.050 | 4.050 | 3.700 | 3.730 | 167,798 | -0.48(-11.40%) |
May 12, 2021 | 4.440 | 4.440 | 4.190 | 4.210 | 68,825 | -0.17(-3.88%) |
May 11, 2021 | 4.350 | 4.470 | 4.260 | 4.380 | 69,403 | -0.03(-0.68%) |
May 10, 2021 | 4.060 | 4.450 | 4.060 | 4.410 | 338,552 | +0.58(+15.14%) |
May 07, 2021 | 3.870 | 3.880 | 3.830 | 3.830 | 133,483 | +0.00(+0.00%) |
May 06, 2021 | 3.830 | 3.840 | 3.770 | 3.830 | 53,788 | -0.03(-0.78%) |
May 05, 2021 | 3.880 | 3.880 | 3.830 | 3.860 | 92,337 | +0.01(+0.26%) |
May 04, 2021 | 3.800 | 3.880 | 3.800 | 3.850 | 29,786 | +0.06(+1.58%) |