Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.040 | 2.040 | 1.990 | 2.010 | 72,411 | -0.04(-1.95%) |
Jun 29, 2022 | 2.060 | 2.099 | 2.030 | 2.050 | 43,898 | -0.04(-1.91%) |
Jun 28, 2022 | 2.060 | 2.090 | 2.030 | 2.090 | 39,918 | +0.03(+1.46%) |
Jun 27, 2022 | 2.070 | 2.098 | 2.045 | 2.060 | 40,391 | +0.01(+0.49%) |
Jun 24, 2022 | 2.010 | 2.070 | 2.000 | 2.050 | 94,440 | +0.04(+1.99%) |
Jun 23, 2022 | 2.050 | 2.090 | 2.001 | 2.010 | 28,259 | -0.02(-0.99%) |
Jun 22, 2022 | 2.050 | 2.140 | 2.000 | 2.030 | 50,973 | -0.02(-0.98%) |
Jun 21, 2022 | 2.110 | 2.140 | 2.030 | 2.050 | 79,063 | -0.06(-2.84%) |
Jun 17, 2022 | 2.060 | 2.170 | 2.010 | 2.110 | 119,275 | +0.05(+2.43%) |
Jun 16, 2022 | 2.030 | 2.290 | 2.000 | 2.060 | 90,720 | +0.02(+0.98%) |
Jun 15, 2022 | 2.090 | 2.100 | 2.020 | 2.040 | 81,528 | -0.01(-0.49%) |
Jun 14, 2022 | 2.130 | 2.130 | 2.040 | 2.050 | 90,575 | +0.03(+1.49%) |
Jun 13, 2022 | 2.210 | 2.210 | 2.010 | 2.020 | 157,145 | -0.16(-7.34%) |
Jun 10, 2022 | 2.300 | 2.325 | 2.160 | 2.180 | 96,160 | -0.10(-4.39%) |
Jun 09, 2022 | 2.300 | 2.390 | 2.220 | 2.280 | 88,382 | -0.03(-1.30%) |
Jun 08, 2022 | 2.280 | 2.350 | 2.250 | 2.310 | 66,863 | +0.04(+1.76%) |
Jun 07, 2022 | 2.270 | 2.400 | 2.180 | 2.270 | 537,727 | -0.04(-1.73%) |
Jun 06, 2022 | 2.360 | 2.370 | 2.280 | 2.310 | 55,567 | -0.02(-0.86%) |
Jun 03, 2022 | 2.310 | 2.360 | 2.281 | 2.330 | 38,803 | +0.02(+0.87%) |
Jun 02, 2022 | 2.290 | 2.352 | 2.280 | 2.310 | 67,088 | +0.04(+1.76%) |
Jun 01, 2022 | 2.280 | 2.310 | 2.200 | 2.270 | 67,964 | +0.04(+1.79%) |
May 31, 2022 | 2.260 | 2.300 | 2.230 | 2.230 | 75,038 | -0.05(-2.19%) |
May 27, 2022 | 2.350 | 2.370 | 2.260 | 2.280 | 37,656 | -0.01(-0.44%) |
May 26, 2022 | 2.170 | 2.390 | 2.160 | 2.290 | 146,640 | +0.12(+5.53%) |
May 25, 2022 | 2.300 | 2.300 | 2.160 | 2.170 | 165,593 | +0.00(+0.00%) |
May 24, 2022 | 2.320 | 2.400 | 2.150 | 2.170 | 336,503 | -0.20(-8.44%) |
May 23, 2022 | 2.470 | 2.470 | 2.330 | 2.370 | 146,624 | -0.07(-2.87%) |
May 20, 2022 | 2.520 | 2.520 | 2.350 | 2.440 | 95,091 | -0.06(-2.40%) |
May 19, 2022 | 2.510 | 2.640 | 2.490 | 2.500 | 59,907 | -0.02(-0.79%) |
May 18, 2022 | 2.660 | 2.660 | 2.500 | 2.520 | 38,835 | -0.18(-6.67%) |
May 17, 2022 | 2.570 | 2.700 | 2.430 | 2.700 | 92,436 | +0.22(+8.87%) |
May 16, 2022 | 2.580 | 2.600 | 2.480 | 2.480 | 60,160 | -0.10(-3.88%) |
May 13, 2022 | 2.490 | 2.630 | 2.490 | 2.580 | 43,524 | +0.12(+4.67%) |
May 12, 2022 | 2.420 | 2.536 | 2.400 | 2.465 | 118,257 | +0.00(+0.20%) |
May 11, 2022 | 2.560 | 2.580 | 2.420 | 2.460 | 95,561 | -0.07(-2.77%) |
May 10, 2022 | 2.660 | 2.660 | 2.510 | 2.530 | 126,741 | -0.10(-3.80%) |
May 09, 2022 | 2.650 | 2.720 | 2.600 | 2.630 | 100,584 | -0.06(-2.05%) |
May 06, 2022 | 2.770 | 2.800 | 2.640 | 2.685 | 140,619 | -0.08(-3.07%) |
May 05, 2022 | 2.830 | 2.855 | 2.750 | 2.770 | 46,510 | -0.07(-2.46%) |
May 04, 2022 | 2.790 | 2.930 | 2.650 | 2.840 | 131,906 | +0.05(+1.79%) |
May 03, 2022 | 2.800 | 2.840 | 2.750 | 2.790 | 80,643 | +0.00(+0.00%) |
May 02, 2022 | 2.690 | 2.790 | 2.680 | 2.790 | 100,739 | +0.10(+3.72%) |
Apr 29, 2022 | 2.700 | 2.800 | 2.650 | 2.690 | 115,624 | -0.01(-0.37%) |
Apr 28, 2022 | 2.790 | 2.800 | 2.620 | 2.700 | 96,582 | -0.04(-1.46%) |
Apr 27, 2022 | 2.720 | 2.800 | 2.680 | 2.740 | 75,739 | +0.00(+0.00%) |
Apr 26, 2022 | 2.790 | 2.790 | 2.700 | 2.740 | 51,406 | -0.08(-2.84%) |
Apr 25, 2022 | 2.770 | 2.910 | 2.735 | 2.820 | 92,822 | +0.03(+1.08%) |
Apr 22, 2022 | 2.800 | 2.850 | 2.740 | 2.790 | 80,481 | -0.01(-0.36%) |
Apr 21, 2022 | 2.910 | 2.910 | 2.720 | 2.800 | 118,032 | -0.03(-1.06%) |
Apr 20, 2022 | 2.940 | 2.980 | 2.800 | 2.830 | 144,464 | -0.10(-3.41%) |
Apr 19, 2022 | 2.720 | 2.930 | 2.720 | 2.930 | 205,944 | +0.24(+8.92%) |
Apr 18, 2022 | 2.600 | 2.695 | 2.600 | 2.690 | 113,325 | +0.07(+2.67%) |
Apr 14, 2022 | 2.690 | 2.710 | 2.600 | 2.620 | 125,951 | -0.07(-2.60%) |
Apr 13, 2022 | 2.570 | 2.710 | 2.570 | 2.690 | 62,572 | +0.11(+4.26%) |
Apr 12, 2022 | 2.670 | 2.700 | 2.570 | 2.580 | 122,734 | -0.08(-3.01%) |
Apr 11, 2022 | 2.650 | 2.690 | 2.600 | 2.660 | 59,426 | +0.01(+0.38%) |
Apr 08, 2022 | 2.700 | 2.755 | 2.650 | 2.650 | 79,622 | -0.07(-2.57%) |
Apr 07, 2022 | 2.730 | 2.770 | 2.650 | 2.720 | 153,847 | -0.02(-0.73%) |
Apr 06, 2022 | 2.770 | 2.800 | 2.720 | 2.740 | 181,958 | -0.06(-2.14%) |
Apr 05, 2022 | 2.940 | 2.940 | 2.780 | 2.800 | 105,256 | -0.14(-4.76%) |
Apr 04, 2022 | 2.880 | 2.940 | 2.840 | 2.940 | 84,399 | +0.11(+3.89%) |
Apr 01, 2022 | 2.810 | 2.900 | 2.760 | 2.830 | 86,520 | +0.03(+1.07%) |
Mar 31, 2022 | 2.800 | 2.860 | 2.780 | 2.800 | 87,096 | -0.03(-1.06%) |
Mar 30, 2022 | 2.940 | 2.940 | 2.820 | 2.830 | 93,514 | -0.11(-3.74%) |
Mar 29, 2022 | 2.880 | 2.980 | 2.860 | 2.940 | 88,323 | +0.05(+1.73%) |
Mar 28, 2022 | 2.850 | 2.897 | 2.780 | 2.890 | 100,604 | +0.04(+1.40%) |
Mar 25, 2022 | 2.950 | 2.950 | 2.780 | 2.850 | 234,897 | -0.09(-3.06%) |
Mar 24, 2022 | 2.960 | 3.000 | 2.900 | 2.940 | 26,564 | +0.00(+0.00%) |
Mar 23, 2022 | 3.020 | 3.040 | 2.900 | 2.940 | 139,935 | -0.09(-2.97%) |
Mar 22, 2022 | 2.990 | 3.080 | 2.990 | 3.030 | 62,403 | +0.06(+2.02%) |
Mar 21, 2022 | 3.100 | 3.115 | 2.950 | 2.970 | 97,028 | -0.10(-3.26%) |
Mar 18, 2022 | 3.000 | 3.150 | 3.000 | 3.070 | 97,741 | +0.00(+0.00%) |
Mar 17, 2022 | 2.970 | 3.070 | 2.945 | 3.070 | 93,561 | +0.10(+3.37%) |
Mar 16, 2022 | 2.900 | 3.000 | 2.870 | 2.970 | 79,929 | +0.11(+3.85%) |
Mar 15, 2022 | 2.830 | 2.900 | 2.740 | 2.860 | 125,371 | +0.05(+1.78%) |
Mar 14, 2022 | 2.980 | 2.980 | 2.810 | 2.810 | 118,627 | -0.17(-5.70%) |
Mar 11, 2022 | 3.180 | 3.180 | 2.950 | 2.980 | 116,332 | -0.19(-5.99%) |
Mar 10, 2022 | 3.120 | 3.180 | 3.030 | 3.170 | 103,513 | +0.02(+0.63%) |
Mar 09, 2022 | 3.140 | 3.180 | 3.099 | 3.150 | 92,770 | +0.07(+2.27%) |
Mar 08, 2022 | 2.920 | 3.130 | 2.880 | 3.080 | 215,652 | +0.16(+5.48%) |
Mar 07, 2022 | 2.850 | 2.983 | 2.840 | 2.920 | 247,298 | +0.08(+2.82%) |
Mar 04, 2022 | 2.910 | 2.950 | 2.800 | 2.840 | 159,687 | -0.11(-3.73%) |
Mar 03, 2022 | 3.060 | 3.060 | 2.900 | 2.950 | 81,712 | -0.09(-2.96%) |
Mar 02, 2022 | 2.990 | 3.060 | 2.900 | 3.040 | 95,444 | +0.06(+2.01%) |
Mar 01, 2022 | 3.100 | 3.110 | 2.960 | 2.980 | 108,561 | -0.11(-3.56%) |
Feb 28, 2022 | 2.970 | 3.120 | 2.960 | 3.090 | 218,611 | +0.10(+3.34%) |
Feb 25, 2022 | 3.050 | 3.080 | 2.990 | 2.990 | 78,669 | -0.07(-2.29%) |
Feb 24, 2022 | 2.810 | 3.070 | 2.740 | 3.060 | 187,444 | +0.21(+7.37%) |
Feb 23, 2022 | 2.900 | 3.000 | 2.840 | 2.850 | 130,942 | -0.04(-1.38%) |
Feb 22, 2022 | 3.040 | 3.050 | 2.800 | 2.890 | 433,883 | -0.23(-7.37%) |
Feb 18, 2022 | 3.120 | 0 | -0.05(-1.58%) | |||
Feb 17, 2022 | 3.280 | 3.315 | 3.150 | 3.170 | 100,705 | -0.17(-5.09%) |
Feb 16, 2022 | 3.280 | 3.360 | 3.240 | 3.340 | 120,304 | +0.04(+1.21%) |
Feb 15, 2022 | 3.160 | 3.320 | 3.150 | 3.300 | 178,750 | +0.19(+6.11%) |
Feb 14, 2022 | 3.120 | 3.232 | 3.040 | 3.110 | 150,366 | +0.01(+0.32%) |
Feb 11, 2022 | 3.280 | 3.302 | 3.070 | 3.100 | 148,765 | -0.19(-5.78%) |
Feb 10, 2022 | 3.240 | 3.424 | 3.210 | 3.290 | 123,670 | +0.01(+0.30%) |
Feb 09, 2022 | 3.140 | 3.340 | 3.066 | 3.280 | 257,672 | +0.21(+6.84%) |
Feb 08, 2022 | 2.940 | 3.070 | 2.890 | 3.070 | 112,953 | +0.14(+4.78%) |
Feb 07, 2022 | 2.970 | 3.015 | 2.930 | 2.930 | 98,857 | -0.05(-1.68%) |
Feb 04, 2022 | 2.990 | 3.020 | 2.930 | 2.980 | 173,901 | -0.01(-0.33%) |
Feb 03, 2022 | 3.080 | 2.950 | 2.990 | 97,351 | -0.13(-4.17%) | |
Feb 02, 2022 | 3.270 | 3.300 | 3.090 | 3.120 | 131,508 | -0.11(-3.41%) |
Feb 01, 2022 | 3.190 | 3.270 | 3.150 | 3.230 | 73,076 | +0.01(+0.31%) |
Jan 31, 2022 | 2.950 | 3.240 | 3.220 | 196,467 | +0.27(+9.15%) | |
Jan 28, 2022 | 2.920 | 2.970 | 2.870 | 2.950 | 177,811 | +0.02(+0.68%) |
Jan 27, 2022 | 2.990 | 3.050 | 2.910 | 2.930 | 192,900 | -0.03(-1.01%) |
Jan 26, 2022 | 3.010 | 3.120 | 2.960 | 2.960 | 275,048 | -0.04(-1.33%) |
Jan 25, 2022 | 3.170 | 3.330 | 2.972 | 3.000 | 427,725 | -0.20(-6.25%) |
Jan 24, 2022 | 3.060 | 3.230 | 2.969 | 3.200 | 344,324 | +0.04(+1.27%) |
Jan 21, 2022 | 3.120 | 3.220 | 2.960 | 3.160 | 542,163 | -0.02(-0.63%) |
Jan 20, 2022 | 3.420 | 3.420 | 3.160 | 3.180 | 562,940 | -0.13(-3.93%) |
Jan 19, 2022 | 3.460 | 3.490 | 3.210 | 3.310 | 1,137,047 | -0.68(-17.04%) |
Jan 18, 2022 | 4.200 | 4.240 | 3.970 | 3.990 | 296,089 | -0.25(-5.90%) |
Jan 14, 2022 | 4.240 | 0 | -0.06(-1.40%) | |||
Jan 13, 2022 | 4.420 | 4.550 | 4.280 | 4.300 | 234,843 | -0.09(-2.05%) |
Jan 12, 2022 | 4.420 | 4.500 | 4.310 | 4.390 | 370,262 | +0.04(+0.92%) |
Jan 11, 2022 | 4.090 | 4.470 | 4.010 | 4.350 | 1,790,608 | +0.28(+6.88%) |
Jan 10, 2022 | 3.880 | 4.090 | 3.790 | 4.070 | 441,881 | +0.15(+3.83%) |
Jan 07, 2022 | 3.840 | 4.010 | 3.805 | 3.920 | 288,615 | +0.07(+1.82%) |
Jan 06, 2022 | 3.660 | 3.900 | 3.660 | 3.850 | 313,533 | +0.18(+4.90%) |
Jan 05, 2022 | 3.700 | 3.830 | 3.600 | 3.670 | 439,272 | -0.04(-1.08%) |
Jan 04, 2022 | 3.860 | 3.880 | 3.610 | 3.710 | 254,796 | -0.09(-2.37%) |
Jan 03, 2022 | 3.680 | 3.910 | 3.670 | 3.800 | 319,880 | +0.18(+4.97%) |
Dec 31, 2021 | 3.600 | 3.739 | 3.590 | 3.620 | 261,629 | +0.03(+0.84%) |
Dec 30, 2021 | 3.480 | 3.650 | 3.480 | 3.590 | 269,672 | +0.10(+2.87%) |
Dec 29, 2021 | 3.580 | 3.620 | 3.470 | 3.490 | 192,153 | -0.05(-1.41%) |
Dec 28, 2021 | 3.510 | 3.690 | 3.510 | 3.540 | 212,824 | +0.02(+0.57%) |
Dec 27, 2021 | 3.570 | 3.630 | 3.510 | 3.520 | 167,291 | -0.07(-1.95%) |
Dec 23, 2021 | 3.630 | 3.630 | 3.540 | 3.590 | 171,763 | +0.02(+0.56%) |
Dec 22, 2021 | 3.540 | 3.630 | 3.510 | 3.570 | 268,069 | +0.06(+1.71%) |
Dec 21, 2021 | 3.470 | 3.590 | 3.420 | 3.510 | 390,582 | +0.09(+2.63%) |
Dec 20, 2021 | 3.390 | 3.450 | 3.310 | 3.420 | 219,015 | +0.01(+0.29%) |
Dec 17, 2021 | 3.300 | 3.540 | 3.260 | 3.410 | 1,217,771 | +0.11(+3.33%) |
Dec 16, 2021 | 3.370 | 3.450 | 3.240 | 3.300 | 384,906 | -0.07(-2.08%) |
Dec 15, 2021 | 3.370 | 3.450 | 3.250 | 3.370 | 452,483 | -0.03(-0.88%) |
Dec 14, 2021 | 3.450 | 3.550 | 3.360 | 3.400 | 339,133 | -0.05(-1.45%) |
Dec 13, 2021 | 3.750 | 3.820 | 3.420 | 3.450 | 623,953 | -0.34(-8.97%) |
Dec 10, 2021 | 3.820 | 3.845 | 3.730 | 3.790 | 268,674 | +0.02(+0.53%) |
Dec 09, 2021 | 3.675 | 3.855 | 3.675 | 3.770 | 143,939 | +0.02(+0.53%) |
Dec 08, 2021 | 3.560 | 3.810 | 3.560 | 3.750 | 255,136 | +0.15(+4.17%) |
Dec 07, 2021 | 3.500 | 3.760 | 3.490 | 3.600 | 181,985 | +0.11(+3.15%) |
Dec 06, 2021 | 3.500 | 3.560 | 3.410 | 3.490 | 151,962 | +0.00(+0.00%) |
Dec 03, 2021 | 3.610 | 3.650 | 3.460 | 3.490 | 126,235 | -0.10(-2.79%) |
Dec 02, 2021 | 3.450 | 3.660 | 3.450 | 3.590 | 295,572 | +0.14(+4.06%) |
Dec 01, 2021 | 3.790 | 3.830 | 3.450 | 3.450 | 145,019 | -0.32(-8.49%) |
Nov 30, 2021 | 3.840 | 3.880 | 3.800 | 3.770 | 225,626 | -0.06(-1.57%) |
Nov 29, 2021 | 3.630 | 3.900 | 3.600 | 3.830 | 342,785 | +0.21(+5.80%) |
Nov 26, 2021 | 3.650 | 3.650 | 3.500 | 3.620 | 93,127 | -0.03(-0.82%) |
Nov 24, 2021 | 3.520 | 3.680 | 3.500 | 3.650 | 141,455 | +0.08(+2.24%) |
Nov 23, 2021 | 3.650 | 3.750 | 3.550 | 3.570 | 92,345 | -0.07(-1.92%) |
Nov 22, 2021 | 3.710 | 3.800 | 3.500 | 3.640 | 243,582 | -0.08(-2.15%) |
Nov 19, 2021 | 3.920 | 3.960 | 3.720 | 3.720 | 181,518 | -0.23(-5.82%) |
Nov 18, 2021 | 4.170 | 3.950 | 3.910 | 3.950 | 234,722 | -0.13(-3.19%) |
Nov 17, 2021 | 4.180 | 4.190 | 4.070 | 4.080 | 120,029 | -0.12(-2.86%) |
Nov 16, 2021 | 4.260 | 4.270 | 4.160 | 4.200 | 96,691 | -0.06(-1.41%) |
Nov 15, 2021 | 4.170 | 4.260 | 4.130 | 4.260 | 115,416 | +0.09(+2.16%) |
Nov 12, 2021 | 4.110 | 4.190 | 4.100 | 4.170 | 92,013 | +0.04(+0.97%) |
Nov 11, 2021 | 4.200 | 4.240 | 4.090 | 4.130 | 138,738 | -0.02(-0.48%) |
Nov 10, 2021 | 4.330 | 4.000 | 4.150 | 281,761 | -0.41(-8.99%) | |
Nov 09, 2021 | 4.610 | 4.620 | 4.420 | 4.560 | 199,769 | -0.01(-0.22%) |
Nov 08, 2021 | 4.340 | 4.590 | 4.340 | 4.570 | 159,246 | +0.26(+6.03%) |
Nov 05, 2021 | 4.370 | 4.390 | 4.280 | 4.310 | 123,578 | -0.04(-0.92%) |
Nov 04, 2021 | 4.420 | 4.430 | 4.310 | 4.350 | 91,177 | -0.04(-0.91%) |
Nov 03, 2021 | 4.330 | 4.410 | 4.330 | 4.390 | 125,822 | +0.06(+1.39%) |
Nov 02, 2021 | 4.290 | 4.360 | 4.230 | 4.330 | 98,998 | +0.06(+1.41%) |
Nov 01, 2021 | 4.100 | 4.290 | 4.090 | 4.270 | 118,069 | +0.18(+4.40%) |
Oct 29, 2021 | 4.030 | 4.130 | 4.030 | 4.090 | 107,880 | +0.04(+0.99%) |
Oct 28, 2021 | 3.980 | 4.100 | 3.980 | 4.050 | 101,023 | +0.08(+2.02%) |
Oct 27, 2021 | 3.960 | 4.000 | 3.950 | 3.970 | 95,177 | -0.01(-0.25%) |
Oct 26, 2021 | 4.070 | 3.980 | 112,372 | -0.08(-1.97%) | ||
Oct 25, 2021 | 3.990 | 4.100 | 3.960 | 4.060 | 58,815 | +0.10(+2.53%) |
Oct 22, 2021 | 4.060 | 4.080 | 3.960 | 3.960 | 95,529 | -0.13(-3.18%) |
Oct 21, 2021 | 4.140 | 4.180 | 4.080 | 4.090 | 67,921 | -0.07(-1.68%) |
Oct 20, 2021 | 4.280 | 4.285 | 4.110 | 4.160 | 131,039 | -0.11(-2.58%) |
Oct 19, 2021 | 4.230 | 4.277 | 4.160 | 4.270 | 61,043 | +0.09(+2.15%) |
Oct 18, 2021 | 4.120 | 4.240 | 4.110 | 4.180 | 88,928 | +0.01(+0.24%) |
Oct 15, 2021 | 4.150 | 4.270 | 4.112 | 4.170 | 154,278 | +0.06(+1.46%) |
Oct 14, 2021 | 4.000 | 4.170 | 3.960 | 4.110 | 414,018 | +0.12(+3.01%) |
Oct 13, 2021 | 3.970 | 4.000 | 3.910 | 3.990 | 73,008 | +0.03(+0.76%) |
Oct 12, 2021 | 3.860 | 3.974 | 3.810 | 3.960 | 143,230 | +0.11(+2.86%) |
Oct 11, 2021 | 3.900 | 3.960 | 3.850 | 3.850 | 131,135 | -0.10(-2.53%) |
Oct 08, 2021 | 3.950 | 4.010 | 3.930 | 3.950 | 287,906 | +0.00(+0.00%) |
Oct 07, 2021 | 3.850 | 4.000 | 3.820 | 3.950 | 92,034 | +0.17(+4.50%) |
Oct 06, 2021 | 3.790 | 3.880 | 3.730 | 3.780 | 119,706 | -0.02(-0.53%) |
Oct 05, 2021 | 3.820 | 3.920 | 3.780 | 3.800 | 70,186 | -0.02(-0.52%) |
Oct 04, 2021 | 3.920 | 3.950 | 3.800 | 3.820 | 110,995 | -0.09(-2.30%) |
Oct 01, 2021 | 3.910 | 3.970 | 3.800 | 3.910 | 126,783 | +0.02(+0.51%) |
Sep 30, 2021 | 3.920 | 3.990 | 3.850 | 3.890 | 85,300 | -0.02(-0.51%) |
Sep 29, 2021 | 3.990 | 4.050 | 3.900 | 3.910 | 108,432 | -0.07(-1.88%) |
Sep 28, 2021 | 4.000 | 4.090 | 3.960 | 3.985 | 453,128 | +0.00(+0.13%) |
Sep 27, 2021 | 3.920 | 4.030 | 3.920 | 3.980 | 231,700 | +0.04(+1.02%) |
Sep 24, 2021 | 3.930 | 4.020 | 3.900 | 3.940 | 110,596 | +0.00(+0.00%) |
Sep 23, 2021 | 3.970 | 4.010 | 3.920 | 3.940 | 158,367 | -0.02(-0.51%) |
Sep 22, 2021 | 4.000 | 4.045 | 3.940 | 3.960 | 95,368 | +0.00(+0.00%) |
Sep 21, 2021 | 3.960 | 4.056 | 3.880 | 3.960 | 134,515 | +0.03(+0.76%) |
Sep 20, 2021 | 3.830 | 3.930 | 3.650 | 3.930 | 341,232 | +0.21(+5.65%) |
Sep 17, 2021 | 3.880 | 4.015 | 3.700 | 3.720 | 1,427,045 | -0.13(-3.38%) |
Sep 16, 2021 | 3.960 | 4.020 | 3.790 | 3.850 | 349,558 | -0.13(-3.27%) |
Sep 15, 2021 | 4.000 | 4.090 | 3.900 | 3.980 | 413,448 | +0.00(+0.00%) |
Sep 14, 2021 | 3.980 | 4.100 | 3.900 | 3.980 | 615,210 | +0.01(+0.25%) |
Sep 13, 2021 | 4.130 | 4.150 | 3.940 | 3.970 | 307,287 | -0.16(-3.87%) |
Sep 10, 2021 | 4.210 | 4.280 | 4.100 | 4.130 | 134,438 | -0.09(-2.13%) |
Sep 09, 2021 | 4.310 | 4.380 | 4.210 | 4.220 | 60,302 | -0.12(-2.76%) |
Sep 08, 2021 | 4.370 | 4.384 | 4.220 | 4.340 | 103,562 | -0.03(-0.69%) |
Sep 07, 2021 | 4.400 | 4.540 | 4.330 | 4.370 | 196,230 | -0.02(-0.46%) |
Sep 03, 2021 | 4.420 | 4.490 | 4.360 | 4.390 | 44,546 | -0.06(-1.35%) |
Sep 02, 2021 | 4.500 | 4.535 | 4.417 | 4.450 | 125,606 | -0.06(-1.33%) |
Sep 01, 2021 | 4.590 | 4.620 | 4.450 | 4.510 | 135,487 | -0.04(-0.88%) |
Aug 31, 2021 | 4.460 | 4.600 | 4.420 | 4.550 | 67,318 | +0.12(+2.71%) |
Aug 30, 2021 | 4.590 | 4.646 | 4.390 | 4.430 | 70,009 | -0.14(-3.06%) |
Aug 27, 2021 | 4.510 | 4.640 | 4.510 | 4.570 | 64,450 | +0.06(+1.33%) |
Aug 26, 2021 | 4.560 | 4.640 | 4.500 | 4.510 | 36,676 | -0.05(-1.10%) |
Aug 25, 2021 | 4.560 | 4.615 | 4.500 | 4.560 | 86,302 | -0.03(-0.65%) |
Aug 24, 2021 | 4.540 | 4.720 | 4.500 | 4.590 | 92,977 | +0.09(+2.00%) |
Aug 23, 2021 | 4.250 | 4.615 | 4.250 | 4.500 | 99,788 | +0.25(+5.88%) |
Aug 20, 2021 | 4.190 | 4.450 | 4.180 | 4.250 | 193,024 | +0.02(+0.47%) |
Aug 19, 2021 | 4.310 | 4.390 | 4.210 | 4.230 | 87,265 | -0.19(-4.30%) |
Aug 18, 2021 | 4.310 | 4.550 | 4.310 | 4.420 | 150,166 | +0.14(+3.27%) |
Aug 17, 2021 | 4.400 | 4.440 | 4.270 | 4.280 | 148,945 | -0.17(-3.82%) |
Aug 16, 2021 | 4.690 | 4.700 | 4.370 | 4.450 | 294,017 | -0.26(-5.52%) |
Aug 13, 2021 | 4.910 | 4.910 | 4.700 | 4.710 | 51,654 | -0.22(-4.46%) |
Aug 12, 2021 | 5.000 | 5.011 | 4.780 | 4.930 | 112,199 | -0.07(-1.40%) |
Aug 11, 2021 | 4.950 | 5.020 | 4.820 | 5.000 | 76,273 | +0.08(+1.63%) |
Aug 10, 2021 | 5.060 | 5.080 | 4.880 | 4.920 | 222,755 | -0.09(-1.80%) |
Aug 09, 2021 | 5.030 | 5.110 | 4.920 | 5.010 | 116,561 | +0.00(+0.00%) |
Aug 06, 2021 | 5.060 | 5.120 | 4.940 | 5.010 | 108,492 | -0.04(-0.79%) |
Aug 05, 2021 | 5.030 | 5.145 | 4.900 | 5.050 | 87,388 | +0.07(+1.41%) |
Aug 04, 2021 | 4.880 | 5.090 | 4.871 | 4.980 | 129,163 | +0.06(+1.22%) |
Aug 03, 2021 | 4.910 | 4.930 | 4.710 | 4.920 | 194,032 | +0.02(+0.41%) |
Aug 02, 2021 | 5.070 | 5.100 | 4.900 | 4.900 | 76,425 | -0.11(-2.20%) |
Jul 30, 2021 | 4.980 | 5.100 | 4.980 | 5.010 | 104,284 | -0.03(-0.60%) |
Jul 29, 2021 | 4.940 | 5.100 | 4.900 | 5.040 | 129,245 | +0.13(+2.65%) |
Jul 28, 2021 | 4.980 | 5.043 | 4.870 | 4.910 | 107,679 | -0.03(-0.61%) |
Jul 27, 2021 | 4.950 | 5.013 | 4.850 | 4.940 | 79,660 | -0.01(-0.20%) |
Jul 26, 2021 | 5.010 | 5.070 | 4.890 | 4.950 | 152,278 | -0.06(-1.20%) |
Jul 23, 2021 | 5.090 | 5.090 | 4.870 | 5.010 | 115,443 | -0.02(-0.40%) |
Jul 22, 2021 | 5.200 | 5.210 | 5.010 | 5.030 | 90,712 | -0.21(-4.01%) |
Jul 21, 2021 | 5.100 | 5.250 | 5.100 | 5.240 | 89,769 | +0.17(+3.35%) |
Jul 20, 2021 | 4.880 | 5.130 | 4.810 | 5.070 | 150,664 | +0.18(+3.68%) |
Jul 19, 2021 | 4.800 | 4.970 | 4.700 | 4.890 | 169,518 | -0.01(-0.20%) |
Jul 16, 2021 | 5.080 | 5.090 | 4.880 | 4.900 | 126,283 | -0.10(-2.00%) |
Jul 15, 2021 | 4.960 | 5.010 | 4.880 | 5.000 | 190,701 | -0.03(-0.60%) |
Jul 14, 2021 | 5.270 | 5.310 | 5.010 | 5.030 | 127,776 | -0.18(-3.45%) |
Jul 13, 2021 | 5.240 | 5.240 | 5.110 | 5.210 | 163,136 | -0.12(-2.25%) |
Jul 12, 2021 | 5.240 | 5.370 | 5.100 | 5.330 | 185,412 | +0.13(+2.50%) |
Jul 09, 2021 | 5.290 | 5.300 | 5.110 | 5.200 | 123,060 | -0.04(-0.76%) |
Jul 08, 2021 | 5.000 | 5.270 | 4.930 | 5.240 | 240,214 | +0.12(+2.34%) |
Jul 07, 2021 | 5.210 | 5.240 | 4.950 | 5.120 | 607,814 | -0.08(-1.54%) |
Jul 06, 2021 | 5.510 | 5.540 | 5.190 | 5.200 | 280,096 | -0.28(-5.11%) |
Jul 02, 2021 | 5.590 | 5.680 | 5.410 | 5.480 | 121,442 | -0.13(-2.32%) |