Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 0 | +0.00(+0.00%) | ||||
May 20, 2022 | 5.585 | 5.590 | 5.580 | 5.590 | 1,763,387 | +0.01(+0.18%) |
May 19, 2022 | 5.580 | 5.590 | 5.580 | 5.580 | 2,613,435 | +0.00(+0.00%) |
May 18, 2022 | 5.570 | 5.580 | 5.570 | 5.580 | 1,350,175 | +0.00(+0.00%) |
May 17, 2022 | 5.580 | 5.580 | 5.570 | 5.580 | 1,414,369 | +0.01(+0.18%) |
May 16, 2022 | 5.570 | 5.580 | 5.570 | 5.570 | 1,583,104 | +0.00(+0.00%) |
May 13, 2022 | 5.560 | 5.580 | 5.560 | 5.570 | 1,831,155 | +0.00(+0.00%) |
May 12, 2022 | 5.570 | 5.580 | 5.540 | 5.570 | 7,111,058 | +0.01(+0.18%) |
May 11, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 3,336,444 | +0.00(+0.00%) |
May 10, 2022 | 5.570 | 5.570 | 5.550 | 5.560 | 3,244,756 | +0.00(+0.00%) |
May 09, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 2,642,336 | +0.00(+0.00%) |
May 06, 2022 | 5.570 | 5.580 | 5.560 | 5.560 | 2,332,785 | +0.00(+0.00%) |
May 05, 2022 | 5.580 | 5.590 | 5.560 | 5.560 | 4,898,524 | -0.03(-0.54%) |
May 04, 2022 | 5.590 | 5.590 | 5.570 | 5.590 | 3,301,536 | +0.00(+0.00%) |
May 03, 2022 | 5.580 | 5.590 | 5.570 | 5.590 | 3,273,315 | +0.00(+0.00%) |
May 02, 2022 | 5.560 | 5.590 | 5.560 | 5.590 | 6,810,282 | +0.02(+0.45%) |
Apr 29, 2022 | 5.560 | 5.570 | 5.560 | 5.565 | 6,739,257 | +0.01(+0.09%) |
Apr 28, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 5,891,351 | -0.01(-0.18%) |
Apr 27, 2022 | 5.560 | 5.570 | 5.560 | 5.570 | 6,965,238 | +0.01(+0.18%) |
Apr 26, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 8,455,413 | +0.00(+0.00%) |
Apr 25, 2022 | 5.560 | 5.570 | 5.560 | 5.560 | 3,500,413 | -0.01(-0.18%) |
Apr 22, 2022 | 5.570 | 5.570 | 5.550 | 5.570 | 13,741,426 | +0.00(+0.00%) |
Apr 21, 2022 | 5.570 | 5.570 | 5.550 | 5.570 | 7,915,108 | +0.01(+0.18%) |
Apr 20, 2022 | 5.570 | 5.570 | 5.560 | 5.560 | 9,847,245 | +0.00(+0.00%) |
Apr 19, 2022 | 5.560 | 5.580 | 5.550 | 5.560 | 8,564,109 | -0.01(-0.18%) |
Apr 18, 2022 | 5.560 | 5.570 | 5.550 | 5.570 | 9,221,589 | +0.01(+0.18%) |
Apr 14, 2022 | 5.570 | 5.580 | 5.550 | 5.560 | 20,796,200 | -0.02(-0.36%) |
Apr 13, 2022 | 5.550 | 5.590 | 5.550 | 5.580 | 117,267,560 | +1.84(+49.20%) |
Apr 12, 2022 | 3.800 | 3.820 | 3.720 | 3.740 | 565,966 | -0.01(-0.27%) |
Apr 11, 2022 | 3.940 | 3.940 | 3.750 | 3.750 | 876,264 | -0.19(-4.82%) |
Apr 08, 2022 | 4.040 | 4.050 | 3.940 | 3.940 | 545,172 | -0.10(-2.48%) |
Apr 07, 2022 | 3.990 | 4.050 | 3.950 | 4.040 | 500,561 | +0.08(+2.02%) |
Apr 06, 2022 | 3.980 | 4.060 | 3.960 | 3.960 | 533,612 | -0.07(-1.74%) |
Apr 05, 2022 | 3.950 | 4.048 | 3.950 | 4.030 | 677,664 | +0.09(+2.28%) |
Apr 04, 2022 | 4.040 | 4.050 | 3.934 | 3.940 | 526,864 | -0.09(-2.23%) |
Apr 01, 2022 | 4.100 | 4.140 | 4.015 | 4.030 | 1,005,384 | -0.07(-1.71%) |
Mar 31, 2022 | 4.060 | 4.140 | 4.040 | 4.100 | 899,593 | +0.03(+0.74%) |
Mar 30, 2022 | 4.100 | 4.165 | 4.050 | 4.070 | 841,364 | -0.02(-0.49%) |
Mar 29, 2022 | 4.150 | 4.186 | 4.060 | 4.090 | 1,478,701 | -0.04(-0.97%) |
Mar 28, 2022 | 4.050 | 4.140 | 4.010 | 4.130 | 1,506,212 | +0.08(+1.98%) |
Mar 25, 2022 | 4.050 | 4.120 | 4.020 | 4.050 | 950,100 | -0.01(-0.25%) |
Mar 24, 2022 | 4.000 | 4.060 | 3.985 | 4.060 | 706,209 | +0.06(+1.50%) |
Mar 23, 2022 | 3.950 | 4.135 | 3.920 | 4.000 | 2,049,992 | +0.06(+1.52%) |
Mar 22, 2022 | 3.940 | 3.955 | 3.920 | 3.940 | 1,071,975 | +0.01(+0.25%) |
Mar 21, 2022 | 3.920 | 3.970 | 3.880 | 3.930 | 666,424 | -0.02(-0.51%) |
Mar 18, 2022 | 3.950 | 3.980 | 3.910 | 3.950 | 1,408,204 | +0.00(+0.00%) |
Mar 17, 2022 | 3.810 | 4.000 | 3.800 | 3.950 | 922,312 | +0.11(+2.86%) |
Mar 16, 2022 | 3.850 | 3.850 | 3.740 | 3.840 | 506,066 | +0.03(+0.79%) |
Mar 15, 2022 | 3.810 | 3.879 | 3.805 | 3.810 | 517,988 | +0.00(+0.00%) |
Mar 14, 2022 | 3.910 | 3.935 | 3.800 | 3.810 | 868,548 | -0.08(-2.06%) |
Mar 11, 2022 | 3.900 | 3.958 | 3.845 | 3.890 | 928,750 | -0.02(-0.51%) |
Mar 10, 2022 | 3.850 | 3.950 | 3.830 | 3.910 | 562,204 | +0.01(+0.26%) |
Mar 09, 2022 | 3.830 | 3.940 | 3.810 | 3.900 | 845,109 | +0.15(+4.00%) |
Mar 08, 2022 | 3.880 | 3.880 | 3.750 | 3.750 | 1,210,937 | -0.11(-2.85%) |
Mar 07, 2022 | 3.880 | 3.987 | 3.829 | 3.860 | 1,149,042 | -0.04(-1.03%) |
Mar 04, 2022 | 3.750 | 3.900 | 3.710 | 3.900 | 1,477,124 | +0.10(+2.63%) |
Mar 03, 2022 | 3.700 | 3.930 | 3.660 | 3.800 | 1,454,429 | +0.26(+7.34%) |
Mar 02, 2022 | 3.470 | 3.560 | 3.470 | 3.540 | 756,726 | +0.08(+2.31%) |
Mar 01, 2022 | 3.500 | 3.540 | 3.430 | 3.460 | 634,343 | -0.04(-1.14%) |
Feb 28, 2022 | 3.470 | 3.530 | 3.440 | 3.500 | 589,302 | +0.01(+0.29%) |
Feb 25, 2022 | 3.430 | 3.520 | 3.460 | 3.490 | 477,430 | +0.06(+1.75%) |
Feb 24, 2022 | 3.270 | 3.433 | 3.240 | 3.430 | 720,591 | +0.06(+1.78%) |
Feb 23, 2022 | 3.460 | 3.490 | 3.360 | 3.370 | 619,172 | -0.08(-2.32%) |
Feb 22, 2022 | 3.460 | 3.490 | 3.390 | 3.450 | 496,101 | -0.04(-1.15%) |
Feb 18, 2022 | 3.490 | 0 | -0.09(-2.51%) | |||
Feb 17, 2022 | 3.640 | 3.660 | 3.570 | 3.580 | 499,727 | -0.08(-2.19%) |
Feb 16, 2022 | 3.690 | 3.690 | 3.605 | 3.660 | 335,569 | -0.05(-1.35%) |
Feb 15, 2022 | 3.690 | 3.740 | 3.670 | 3.710 | 554,746 | +0.08(+2.20%) |
Feb 14, 2022 | 3.600 | 3.670 | 3.565 | 3.630 | 580,385 | +0.05(+1.40%) |
Feb 11, 2022 | 3.630 | 3.660 | 3.570 | 3.580 | 839,474 | -0.07(-1.92%) |
Feb 10, 2022 | 3.600 | 3.675 | 3.590 | 3.650 | 750,542 | +0.03(+0.83%) |
Feb 09, 2022 | 3.600 | 3.650 | 3.580 | 3.620 | 1,352,775 | +0.03(+0.84%) |
Feb 08, 2022 | 3.510 | 3.590 | 3.510 | 3.590 | 526,705 | +0.08(+2.28%) |
Feb 07, 2022 | 3.410 | 3.550 | 3.410 | 3.510 | 792,993 | +0.08(+2.33%) |
Feb 04, 2022 | 3.400 | 3.450 | 3.349 | 3.430 | 785,631 | +0.03(+0.88%) |
Feb 03, 2022 | 3.410 | 3.370 | 3.400 | 706,139 | -0.06(-1.73%) | |
Feb 02, 2022 | 3.410 | 3.470 | 3.340 | 3.460 | 619,038 | +0.04(+1.17%) |
Feb 01, 2022 | 3.400 | 3.430 | 3.320 | 3.420 | 702,849 | +0.18(+5.56%) |
Jan 28, 2022 | 3.140 | 3.240 | 3.110 | 3.240 | 787,653 | +0.07(+2.21%) |
Jan 27, 2022 | 3.250 | 3.300 | 3.165 | 3.170 | 678,043 | -0.08(-2.46%) |
Jan 26, 2022 | 3.320 | 3.370 | 3.182 | 3.250 | 1,066,068 | -0.06(-1.81%) |
Jan 25, 2022 | 3.340 | 3.350 | 3.265 | 3.310 | 610,691 | -0.10(-2.93%) |
Jan 24, 2022 | 3.250 | 3.410 | 3.220 | 3.410 | 1,073,850 | +0.14(+4.28%) |
Jan 21, 2022 | 3.320 | 3.377 | 3.270 | 3.270 | 796,905 | -0.08(-2.39%) |
Jan 20, 2022 | 3.430 | 3.480 | 3.350 | 3.350 | 509,640 | -0.07(-2.05%) |
Jan 19, 2022 | 3.430 | 3.490 | 3.420 | 3.420 | 643,339 | -0.01(-0.29%) |
Jan 18, 2022 | 3.582 | 3.582 | 3.430 | 3.430 | 766,352 | -0.14(-3.92%) |
Jan 14, 2022 | 3.570 | 0 | +0.03(+0.85%) | |||
Jan 13, 2022 | 3.580 | 3.585 | 3.495 | 3.540 | 513,350 | -0.02(-0.56%) |
Jan 12, 2022 | 3.530 | 3.620 | 3.495 | 3.560 | 905,712 | +0.05(+1.42%) |
Jan 11, 2022 | 3.490 | 3.520 | 3.450 | 3.510 | 482,868 | +0.02(+0.57%) |
Jan 10, 2022 | 3.460 | 3.500 | 3.385 | 3.490 | 470,743 | +0.03(+0.87%) |
Jan 07, 2022 | 3.430 | 3.460 | 3.350 | 3.460 | 775,894 | +0.08(+2.37%) |
Jan 06, 2022 | 3.430 | 3.450 | 3.360 | 3.380 | 384,499 | -0.02(-0.59%) |
Jan 05, 2022 | 3.500 | 3.520 | 3.400 | 3.400 | 475,139 | -0.10(-2.86%) |
Jan 04, 2022 | 3.590 | 3.590 | 3.480 | 3.500 | 481,426 | -0.07(-1.96%) |
Jan 03, 2022 | 3.570 | 3.620 | 3.530 | 3.570 | 343,324 | +0.00(+0.00%) |
Dec 31, 2021 | 3.610 | 3.640 | 3.540 | 3.570 | 436,297 | -0.02(-0.56%) |
Dec 30, 2021 | 3.540 | 3.670 | 3.540 | 3.590 | 561,441 | +0.04(+1.13%) |
Dec 29, 2021 | 3.580 | 3.590 | 3.510 | 3.550 | 571,472 | +0.00(+0.00%) |
Dec 28, 2021 | 3.560 | 3.580 | 3.510 | 3.550 | 682,057 | +0.02(+0.57%) |
Dec 27, 2021 | 3.580 | 3.590 | 3.505 | 3.530 | 376,517 | -0.03(-0.84%) |
Dec 23, 2021 | 3.520 | 3.580 | 3.500 | 3.560 | 414,282 | +0.07(+2.01%) |
Dec 22, 2021 | 3.480 | 3.510 | 3.440 | 3.490 | 606,116 | -0.02(-0.57%) |
Dec 21, 2021 | 3.380 | 3.505 | 3.340 | 3.510 | 799,222 | +0.15(+4.46%) |
Dec 20, 2021 | 3.250 | 3.380 | 3.205 | 3.360 | 819,167 | +0.06(+1.82%) |
Dec 17, 2021 | 3.260 | 3.350 | 3.180 | 3.300 | 2,195,120 | +0.04(+1.23%) |
Dec 16, 2021 | 3.290 | 3.352 | 3.235 | 3.260 | 1,154,159 | +0.00(+0.00%) |
Dec 15, 2021 | 3.160 | 3.280 | 3.160 | 3.260 | 835,700 | +0.08(+2.52%) |
Dec 14, 2021 | 3.200 | 3.222 | 3.160 | 3.180 | 900,262 | -0.03(-0.93%) |
Dec 13, 2021 | 3.200 | 3.235 | 3.140 | 3.210 | 706,347 | -0.02(-0.62%) |
Dec 10, 2021 | 3.280 | 3.310 | 3.210 | 3.230 | 521,572 | -0.04(-1.22%) |
Dec 09, 2021 | 3.320 | 3.340 | 3.250 | 3.270 | 772,049 | -0.08(-2.39%) |
Dec 08, 2021 | 3.350 | 3.385 | 3.320 | 3.350 | 432,666 | +0.01(+0.30%) |
Dec 07, 2021 | 3.270 | 3.380 | 3.240 | 3.340 | 469,977 | +0.08(+2.45%) |
Dec 06, 2021 | 3.180 | 3.270 | 3.120 | 3.260 | 595,574 | +0.11(+3.49%) |
Dec 03, 2021 | 3.270 | 3.270 | 3.110 | 3.150 | 680,699 | -0.11(-3.37%) |
Dec 02, 2021 | 3.210 | 3.280 | 3.180 | 3.260 | 654,453 | +0.08(+2.52%) |
Dec 01, 2021 | 3.270 | 3.320 | 3.180 | 3.180 | 749,979 | -0.05(-1.55%) |
Nov 30, 2021 | 3.210 | 3.260 | 3.150 | 3.230 | 861,942 | -0.01(-0.31%) |
Nov 29, 2021 | 3.340 | 3.350 | 3.200 | 3.240 | 642,605 | -0.06(-1.82%) |
Nov 26, 2021 | 3.370 | 3.420 | 3.270 | 3.300 | 508,772 | -0.12(-3.51%) |
Nov 24, 2021 | 3.390 | 3.440 | 3.370 | 3.420 | 312,794 | +0.01(+0.29%) |
Nov 23, 2021 | 3.420 | 3.470 | 3.380 | 3.410 | 583,132 | -0.01(-0.29%) |
Nov 22, 2021 | 3.540 | 3.580 | 3.400 | 3.420 | 828,484 | -0.11(-3.12%) |
Nov 19, 2021 | 3.390 | 3.560 | 3.390 | 3.530 | 788,464 | +0.13(+3.82%) |
Nov 18, 2021 | 3.460 | 3.410 | 3.370 | 3.400 | 895,272 | -0.06(-1.73%) |
Nov 17, 2021 | 3.510 | 3.560 | 3.430 | 3.460 | 584,242 | -0.08(-2.26%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.490 | 3.540 | 839,810 | -0.06(-1.67%) |
Nov 15, 2021 | 3.630 | 3.640 | 3.530 | 3.600 | 620,259 | -0.02(-0.55%) |
Nov 12, 2021 | 3.800 | 3.800 | 3.610 | 3.620 | 592,511 | -0.14(-3.72%) |
Nov 11, 2021 | 3.780 | 3.790 | 3.745 | 3.760 | 321,032 | -0.02(-0.53%) |
Nov 10, 2021 | 3.830 | 3.780 | 429,873 | -0.10(-2.58%) | ||
Nov 09, 2021 | 3.800 | 3.910 | 3.770 | 3.880 | 1,343,678 | +0.04(+1.04%) |
Nov 08, 2021 | 3.830 | 3.865 | 3.800 | 3.840 | 470,964 | +0.04(+1.05%) |
Nov 05, 2021 | 3.660 | 3.810 | 3.630 | 3.800 | 1,299,437 | +0.14(+3.83%) |
Nov 04, 2021 | 3.850 | 3.920 | 3.600 | 3.660 | 1,222,000 | -0.26(-6.63%) |
Nov 03, 2021 | 3.740 | 3.940 | 3.720 | 3.920 | 948,292 | +0.21(+5.66%) |
Nov 02, 2021 | 3.840 | 3.850 | 3.690 | 3.710 | 799,750 | -0.08(-2.11%) |
Nov 01, 2021 | 3.750 | 3.800 | 3.745 | 3.790 | 433,174 | +0.05(+1.34%) |
Oct 29, 2021 | 3.560 | 3.750 | 3.540 | 3.740 | 963,921 | +0.20(+5.65%) |
Oct 28, 2021 | 3.500 | 3.600 | 3.500 | 3.540 | 341,684 | +0.06(+1.72%) |
Oct 27, 2021 | 3.550 | 3.575 | 3.470 | 3.480 | 465,526 | -0.09(-2.52%) |
Oct 26, 2021 | 3.680 | 3.570 | 624,791 | -0.11(-2.99%) | ||
Oct 25, 2021 | 3.720 | 3.745 | 3.650 | 3.680 | 442,058 | -0.05(-1.34%) |
Oct 22, 2021 | 3.760 | 3.760 | 3.690 | 3.730 | 357,940 | -0.02(-0.53%) |
Oct 21, 2021 | 3.660 | 3.800 | 3.660 | 3.750 | 747,877 | +0.09(+2.46%) |
Oct 20, 2021 | 3.600 | 3.680 | 3.600 | 3.660 | 408,437 | +0.06(+1.67%) |
Oct 19, 2021 | 3.540 | 3.610 | 3.530 | 3.600 | 350,434 | +0.06(+1.69%) |
Oct 18, 2021 | 3.410 | 3.550 | 3.400 | 3.540 | 544,174 | +0.09(+2.61%) |
Oct 15, 2021 | 3.490 | 3.490 | 3.440 | 3.450 | 596,878 | +0.00(+0.00%) |
Oct 14, 2021 | 3.440 | 3.494 | 3.420 | 3.450 | 320,934 | +0.02(+0.58%) |
Oct 13, 2021 | 3.400 | 3.470 | 3.400 | 3.430 | 301,879 | +0.03(+0.88%) |
Oct 12, 2021 | 3.420 | 3.510 | 3.400 | 3.400 | 665,932 | -0.11(-3.13%) |
Oct 11, 2021 | 3.430 | 3.550 | 3.410 | 3.510 | 424,608 | +0.08(+2.33%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.360 | 3.430 | 594,347 | -0.05(-1.44%) |
Oct 07, 2021 | 3.410 | 3.540 | 3.400 | 3.480 | 819,047 | +0.10(+2.96%) |
Oct 06, 2021 | 3.470 | 3.500 | 3.330 | 3.380 | 984,023 | -0.12(-3.43%) |
Oct 05, 2021 | 3.580 | 3.620 | 3.500 | 3.500 | 521,011 | -0.09(-2.51%) |
Oct 04, 2021 | 3.670 | 3.750 | 3.550 | 3.590 | 600,370 | -0.07(-1.91%) |
Oct 01, 2021 | 3.660 | 3.680 | 3.590 | 3.660 | 686,333 | +0.02(+0.55%) |
Sep 30, 2021 | 3.680 | 3.690 | 3.630 | 3.640 | 359,980 | -0.02(-0.55%) |
Sep 29, 2021 | 3.680 | 3.690 | 3.610 | 3.660 | 257,105 | -0.01(-0.27%) |
Sep 28, 2021 | 3.780 | 3.795 | 3.670 | 3.670 | 432,147 | -0.11(-2.91%) |
Sep 27, 2021 | 3.800 | 3.825 | 3.760 | 3.780 | 483,846 | -0.01(-0.26%) |
Sep 24, 2021 | 3.790 | 3.840 | 3.770 | 3.790 | 291,138 | -0.04(-1.04%) |
Sep 23, 2021 | 3.750 | 3.850 | 3.730 | 3.830 | 750,765 | +0.09(+2.41%) |
Sep 22, 2021 | 3.710 | 3.785 | 3.700 | 3.740 | 466,165 | +0.04(+1.08%) |
Sep 21, 2021 | 3.750 | 3.751 | 3.640 | 3.700 | 595,671 | +0.03(+0.82%) |
Sep 20, 2021 | 3.660 | 3.740 | 3.630 | 3.670 | 508,169 | -0.07(-1.87%) |
Sep 17, 2021 | 3.620 | 3.770 | 3.620 | 3.740 | 1,584,389 | +0.13(+3.60%) |
Sep 16, 2021 | 3.640 | 3.640 | 3.550 | 3.610 | 609,318 | -0.04(-1.10%) |
Sep 15, 2021 | 3.630 | 3.690 | 3.610 | 3.650 | 435,635 | +0.02(+0.55%) |
Sep 14, 2021 | 3.680 | 3.720 | 3.600 | 3.630 | 837,023 | -0.04(-1.09%) |
Sep 13, 2021 | 3.770 | 3.790 | 3.660 | 3.670 | 611,943 | -0.05(-1.34%) |
Sep 10, 2021 | 3.850 | 3.865 | 3.720 | 3.720 | 788,761 | -0.11(-2.87%) |
Sep 09, 2021 | 3.830 | 3.870 | 3.812 | 3.830 | 409,512 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 3.960 | 3.810 | 3.830 | 622,669 | -0.13(-3.28%) |
Sep 07, 2021 | 3.920 | 3.970 | 3.850 | 3.960 | 535,020 | +0.04(+1.02%) |
Sep 03, 2021 | 3.920 | 3.967 | 3.880 | 3.920 | 436,050 | +0.00(+0.00%) |
Sep 02, 2021 | 3.910 | 3.940 | 3.870 | 3.920 | 348,173 | +0.01(+0.26%) |
Sep 01, 2021 | 3.960 | 3.970 | 3.890 | 3.910 | 364,087 | -0.03(-0.76%) |
Aug 31, 2021 | 3.960 | 3.997 | 3.900 | 3.940 | 417,986 | -0.03(-0.76%) |
Aug 30, 2021 | 4.000 | 4.060 | 3.960 | 3.970 | 436,656 | -0.03(-0.75%) |
Aug 27, 2021 | 3.870 | 4.000 | 3.850 | 4.000 | 702,007 | +0.16(+4.17%) |
Aug 26, 2021 | 3.910 | 3.920 | 3.830 | 3.840 | 410,143 | -0.06(-1.54%) |
Aug 25, 2021 | 3.960 | 3.970 | 3.870 | 3.900 | 618,889 | -0.06(-1.52%) |
Aug 24, 2021 | 3.950 | 4.000 | 3.930 | 3.960 | 369,009 | +0.01(+0.25%) |
Aug 23, 2021 | 3.840 | 3.960 | 3.820 | 3.950 | 585,400 | +0.12(+3.13%) |
Aug 20, 2021 | 3.730 | 3.870 | 3.675 | 3.830 | 1,152,592 | +0.13(+3.51%) |
Aug 19, 2021 | 3.850 | 3.890 | 3.690 | 3.700 | 803,499 | -0.18(-4.64%) |
Aug 18, 2021 | 3.780 | 3.990 | 3.770 | 3.880 | 714,685 | +0.08(+2.24%) |
Aug 17, 2021 | 3.900 | 3.921 | 3.770 | 3.795 | 775,647 | -0.15(-3.68%) |
Aug 16, 2021 | 3.900 | 3.940 | 3.870 | 3.940 | 413,807 | +0.03(+0.77%) |
Aug 13, 2021 | 3.980 | 4.000 | 3.880 | 3.910 | 592,264 | -0.05(-1.26%) |
Aug 12, 2021 | 3.910 | 4.010 | 3.910 | 3.960 | 578,658 | -0.02(-0.50%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.880 | 3.980 | 961,928 | -0.01(-0.25%) |
Aug 10, 2021 | 4.100 | 4.110 | 3.980 | 3.990 | 808,269 | -0.09(-2.21%) |
Aug 09, 2021 | 4.120 | 4.145 | 4.060 | 4.080 | 527,703 | -0.02(-0.49%) |
Aug 06, 2021 | 4.240 | 4.260 | 4.070 | 4.100 | 854,106 | -0.13(-3.07%) |
Aug 05, 2021 | 4.180 | 4.300 | 4.170 | 4.230 | 584,537 | -0.03(-0.70%) |
Aug 04, 2021 | 4.370 | 4.420 | 4.240 | 4.260 | 798,379 | -0.12(-2.74%) |
Aug 03, 2021 | 4.480 | 4.480 | 4.370 | 4.380 | 460,967 | -0.07(-1.57%) |
Aug 02, 2021 | 4.430 | 4.500 | 4.400 | 4.450 | 1,010,676 | +0.05(+1.14%) |
Jul 30, 2021 | 4.430 | 4.480 | 4.400 | 4.400 | 639,098 | -0.05(-1.12%) |
Jul 29, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 481,690 | -0.02(-0.45%) |
Jul 28, 2021 | 4.400 | 4.510 | 4.380 | 4.470 | 643,210 | +0.09(+2.05%) |
Jul 27, 2021 | 4.345 | 4.400 | 4.330 | 4.380 | 329,076 | -0.03(-0.68%) |
Jul 26, 2021 | 4.395 | 4.410 | 4.320 | 4.410 | 464,984 | +0.06(+1.38%) |
Jul 23, 2021 | 4.370 | 4.375 | 4.230 | 4.350 | 356,953 | +0.01(+0.23%) |
Jul 22, 2021 | 4.450 | 4.500 | 4.330 | 4.340 | 836,919 | -0.13(-2.91%) |
Jul 21, 2021 | 4.410 | 4.480 | 4.390 | 4.470 | 459,498 | +0.10(+2.29%) |
Jul 20, 2021 | 4.240 | 4.440 | 4.190 | 4.370 | 871,166 | +0.16(+3.80%) |
Jul 19, 2021 | 4.090 | 4.245 | 4.070 | 4.210 | 637,268 | +0.06(+1.45%) |
Jul 16, 2021 | 4.210 | 4.340 | 4.130 | 4.150 | 814,388 | +0.03(+0.73%) |
Jul 15, 2021 | 4.270 | 4.270 | 4.061 | 4.120 | 1,269,147 | -0.15(-3.51%) |
Jul 14, 2021 | 4.430 | 4.430 | 4.230 | 4.270 | 624,718 | -0.12(-2.73%) |
Jul 13, 2021 | 4.480 | 4.490 | 4.370 | 4.390 | 487,799 | -0.09(-2.01%) |
Jul 12, 2021 | 4.410 | 4.490 | 4.340 | 4.480 | 426,534 | +0.05(+1.13%) |
Jul 09, 2021 | 4.350 | 4.450 | 4.320 | 4.430 | 583,965 | +0.12(+2.78%) |
Jul 08, 2021 | 4.330 | 4.350 | 4.200 | 4.310 | 744,664 | -0.08(-1.82%) |
Jul 07, 2021 | 4.510 | 4.570 | 4.331 | 4.390 | 788,137 | -0.20(-4.36%) |
Jul 06, 2021 | 4.500 | 4.630 | 4.458 | 4.590 | 1,071,406 | +0.11(+2.46%) |
Jul 02, 2021 | 4.410 | 4.500 | 4.360 | 4.480 | 880,393 | +0.10(+2.28%) |
Jul 01, 2021 | 4.360 | 4.430 | 4.330 | 4.380 | 518,850 | +0.02(+0.46%) |
Jun 30, 2021 | 4.350 | 4.425 | 4.250 | 4.360 | 853,564 | +0.02(+0.46%) |
Jun 29, 2021 | 4.300 | 4.350 | 4.260 | 4.340 | 512,567 | +0.06(+1.40%) |
Jun 28, 2021 | 4.350 | 4.430 | 4.200 | 4.280 | 625,452 | -0.06(-1.38%) |
Jun 25, 2021 | 4.400 | 4.430 | 4.330 | 4.340 | 1,848,348 | -0.05(-1.14%) |
Jun 24, 2021 | 4.360 | 4.400 | 4.340 | 4.390 | 501,940 | +0.05(+1.15%) |
Jun 23, 2021 | 4.370 | 4.380 | 4.280 | 4.340 | 628,218 | -0.01(-0.23%) |
Jun 22, 2021 | 4.190 | 4.385 | 4.120 | 4.350 | 982,062 | +0.14(+3.33%) |
Jun 21, 2021 | 4.190 | 4.220 | 4.100 | 4.210 | 757,822 | +0.08(+1.94%) |
Jun 18, 2021 | 4.130 | 4.260 | 4.070 | 4.130 | 3,263,291 | -0.06(-1.43%) |
Jun 17, 2021 | 4.150 | 4.210 | 4.140 | 4.190 | 794,553 | +0.00(+0.00%) |
Jun 16, 2021 | 4.110 | 4.200 | 4.070 | 4.190 | 685,320 | +0.05(+1.21%) |
Jun 15, 2021 | 4.220 | 4.230 | 4.110 | 4.140 | 859,252 | -0.09(-2.13%) |
Jun 14, 2021 | 4.450 | 4.450 | 4.180 | 4.230 | 1,555,757 | -0.22(-4.94%) |
Jun 11, 2021 | 4.440 | 4.460 | 4.380 | 4.450 | 810,759 | +0.03(+0.68%) |
Jun 10, 2021 | 4.450 | 4.490 | 4.410 | 4.420 | 698,920 | -0.01(-0.23%) |
Jun 09, 2021 | 4.400 | 4.472 | 4.390 | 4.430 | 1,013,614 | +0.04(+0.91%) |
Jun 08, 2021 | 4.420 | 4.450 | 4.321 | 4.390 | 936,891 | -0.01(-0.23%) |
Jun 07, 2021 | 4.140 | 4.400 | 4.110 | 4.400 | 1,749,314 | +0.28(+6.80%) |
Jun 04, 2021 | 4.080 | 4.160 | 4.050 | 4.120 | 834,022 | +0.06(+1.48%) |
Jun 03, 2021 | 4.090 | 4.090 | 4.005 | 4.060 | 871,098 | -0.04(-0.98%) |
Jun 02, 2021 | 4.140 | 4.155 | 4.060 | 4.100 | 1,492,918 | -0.02(-0.49%) |