Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.230 | 4.390 | 3.988 | 4.070 | 20,421 | +0.11(+2.78%) |
Feb 25, 2022 | 4.074 | 4.190 | 3.951 | 3.960 | 23,388 | -0.18(-4.35%) |
Feb 24, 2022 | 3.880 | 4.140 | 3.935 | 4.140 | 56,541 | +0.28(+7.25%) |
Feb 23, 2022 | 3.980 | 3.980 | 3.800 | 3.860 | 46,195 | -0.04(-1.03%) |
Feb 22, 2022 | 4.200 | 4.301 | 3.900 | 3.900 | 50,950 | -0.41(-9.51%) |
Feb 18, 2022 | 4.310 | 0 | -0.03(-0.69%) | |||
Feb 17, 2022 | 4.360 | 4.434 | 4.300 | 4.340 | 22,223 | -0.04(-0.91%) |
Feb 16, 2022 | 4.220 | 4.380 | 4.215 | 4.380 | 24,473 | +0.15(+3.55%) |
Feb 15, 2022 | 4.320 | 4.460 | 4.190 | 4.230 | 20,037 | +0.08(+1.93%) |
Feb 14, 2022 | 4.420 | 4.420 | 4.150 | 4.150 | 45,302 | -0.22(-5.14%) |
Feb 11, 2022 | 4.590 | 4.640 | 4.360 | 4.375 | 32,839 | -0.22(-4.89%) |
Feb 10, 2022 | 4.500 | 4.670 | 4.462 | 4.600 | 21,353 | -0.02(-0.43%) |
Feb 09, 2022 | 4.400 | 4.630 | 4.346 | 4.620 | 44,777 | +0.32(+7.44%) |
Feb 08, 2022 | 4.190 | 4.400 | 4.080 | 4.300 | 30,514 | +0.06(+1.42%) |
Feb 07, 2022 | 4.140 | 4.249 | 4.110 | 4.240 | 17,198 | +0.10(+2.42%) |
Feb 04, 2022 | 3.760 | 4.210 | 3.750 | 4.140 | 47,399 | +0.42(+11.29%) |
Feb 03, 2022 | 4.080 | 3.710 | 3.720 | 70,369 | -0.45(-10.79%) | |
Feb 02, 2022 | 4.100 | 4.220 | 3.950 | 4.170 | 35,922 | +0.06(+1.46%) |
Feb 01, 2022 | 4.240 | 4.335 | 4.070 | 4.110 | 45,743 | -0.07(-1.67%) |
Jan 31, 2022 | 4.140 | 4.180 | 99,433 | +0.04(+0.97%) | ||
Jan 28, 2022 | 3.940 | 4.170 | 3.925 | 4.140 | 17,506 | +0.14(+3.50%) |
Jan 27, 2022 | 4.220 | 4.280 | 3.910 | 4.000 | 64,869 | -0.24(-5.66%) |
Jan 26, 2022 | 4.450 | 4.480 | 4.195 | 4.240 | 33,038 | -0.19(-4.29%) |
Jan 25, 2022 | 4.350 | 4.440 | 4.280 | 4.430 | 23,458 | -0.06(-1.34%) |
Jan 24, 2022 | 4.600 | 4.680 | 4.250 | 4.490 | 53,543 | -0.11(-2.39%) |
Jan 21, 2022 | 4.700 | 4.811 | 4.600 | 4.600 | 25,827 | -0.21(-4.37%) |
Jan 20, 2022 | 4.880 | 5.096 | 4.729 | 4.810 | 16,381 | -0.07(-1.43%) |
Jan 19, 2022 | 5.170 | 5.240 | 4.530 | 4.880 | 78,362 | -0.42(-7.92%) |
Jan 18, 2022 | 5.400 | 5.400 | 5.120 | 5.300 | 21,567 | -0.06(-1.12%) |
Jan 14, 2022 | 5.360 | 0 | -0.16(-2.90%) | |||
Jan 13, 2022 | 5.616 | 5.616 | 5.470 | 5.520 | 28,027 | -0.09(-1.52%) |
Jan 12, 2022 | 5.560 | 5.630 | 5.480 | 5.605 | 14,051 | +0.08(+1.45%) |
Jan 11, 2022 | 5.500 | 5.580 | 5.413 | 5.525 | 13,912 | +0.01(+0.09%) |
Jan 10, 2022 | 5.440 | 5.550 | 5.200 | 5.520 | 34,511 | +0.09(+1.66%) |
Jan 07, 2022 | 5.650 | 5.673 | 5.350 | 5.430 | 34,986 | -0.30(-5.24%) |
Jan 06, 2022 | 5.830 | 6.101 | 5.535 | 5.730 | 35,495 | -0.09(-1.55%) |
Jan 05, 2022 | 6.130 | 6.320 | 5.742 | 5.820 | 53,006 | -0.28(-4.59%) |
Jan 04, 2022 | 5.950 | 6.190 | 5.890 | 6.100 | 37,296 | +0.11(+1.84%) |
Jan 03, 2022 | 5.750 | 5.990 | 5.730 | 5.990 | 70,568 | +0.26(+4.54%) |
Dec 31, 2021 | 5.330 | 5.730 | 5.299 | 5.730 | 87,737 | +0.37(+6.90%) |
Dec 30, 2021 | 5.730 | 5.750 | 5.270 | 5.360 | 90,904 | -0.30(-5.30%) |
Dec 29, 2021 | 5.790 | 5.890 | 5.500 | 5.660 | 32,020 | -0.14(-2.41%) |
Dec 28, 2021 | 5.620 | 5.990 | 5.586 | 5.800 | 47,237 | +0.18(+3.20%) |
Dec 27, 2021 | 5.650 | 5.900 | 5.510 | 5.620 | 65,906 | -0.01(-0.18%) |
Dec 23, 2021 | 5.550 | 5.660 | 5.360 | 5.630 | 27,375 | +0.04(+0.72%) |
Dec 22, 2021 | 5.640 | 5.750 | 5.510 | 5.590 | 10,599 | -0.06(-1.06%) |
Dec 21, 2021 | 5.480 | 5.650 | 5.190 | 5.650 | 45,243 | +0.17(+3.10%) |
Dec 20, 2021 | 5.420 | 5.520 | 5.030 | 5.480 | 56,169 | -0.04(-0.72%) |
Dec 17, 2021 | 5.550 | 5.650 | 5.450 | 5.520 | 52,872 | -0.13(-2.30%) |
Dec 16, 2021 | 5.840 | 5.990 | 5.540 | 5.650 | 23,029 | -0.20(-3.42%) |
Dec 15, 2021 | 5.650 | 5.850 | 5.500 | 5.850 | 69,448 | +0.14(+2.45%) |
Dec 14, 2021 | 5.810 | 5.911 | 5.520 | 5.710 | 46,829 | -0.15(-2.56%) |
Dec 13, 2021 | 6.050 | 6.376 | 5.734 | 5.860 | 28,008 | -0.22(-3.62%) |
Dec 10, 2021 | 6.230 | 6.340 | 5.930 | 6.080 | 23,029 | -0.15(-2.41%) |
Dec 09, 2021 | 6.310 | 6.320 | 6.090 | 6.230 | 28,729 | -0.15(-2.35%) |
Dec 08, 2021 | 6.050 | 6.400 | 6.050 | 6.380 | 43,828 | +0.34(+5.63%) |
Dec 07, 2021 | 5.630 | 6.110 | 5.630 | 6.040 | 67,343 | +0.38(+6.71%) |
Dec 06, 2021 | 5.570 | 5.860 | 5.510 | 5.660 | 41,019 | -0.07(-1.22%) |
Dec 03, 2021 | 6.040 | 6.047 | 5.570 | 5.730 | 80,953 | -0.31(-5.13%) |
Dec 02, 2021 | 5.890 | 6.100 | 5.800 | 6.040 | 50,545 | +0.12(+2.03%) |
Dec 01, 2021 | 6.390 | 6.430 | 5.870 | 5.920 | 65,839 | -0.34(-5.43%) |
Nov 30, 2021 | 6.600 | 6.690 | 6.060 | 6.260 | 115,540 | -0.37(-5.58%) |
Nov 29, 2021 | 6.510 | 6.730 | 6.510 | 6.630 | 70,578 | +0.11(+1.69%) |
Nov 26, 2021 | 6.730 | 6.750 | 6.325 | 6.520 | 64,737 | -0.34(-4.96%) |
Nov 24, 2021 | 6.680 | 6.900 | 6.436 | 6.860 | 35,508 | +0.18(+2.69%) |
Nov 23, 2021 | 6.590 | 6.980 | 6.470 | 6.680 | 101,672 | +0.11(+1.67%) |
Nov 22, 2021 | 6.300 | 6.700 | 6.210 | 6.570 | 122,562 | +0.63(+10.61%) |
Nov 19, 2021 | 6.600 | 6.630 | 5.700 | 5.940 | 130,731 | -0.68(-10.27%) |
Nov 18, 2021 | 6.640 | 6.620 | 6.541 | 6.620 | 111,156 | -0.01(-0.15%) |
Nov 17, 2021 | 6.220 | 6.980 | 6.010 | 6.630 | 196,986 | +0.39(+6.25%) |
Nov 16, 2021 | 5.740 | 6.270 | 5.610 | 6.240 | 147,845 | +0.56(+9.86%) |
Nov 15, 2021 | 5.400 | 5.830 | 5.280 | 5.680 | 248,837 | +0.36(+6.77%) |
Nov 12, 2021 | 5.650 | 6.280 | 5.200 | 5.320 | 1,052,615 | +0.17(+3.30%) |
Nov 11, 2021 | 5.200 | 5.450 | 4.920 | 5.150 | 34,322 | -0.03(-0.58%) |
Nov 10, 2021 | 5.300 | 5.180 | 129,696 | -0.05(-0.96%) | ||
Nov 09, 2021 | 5.120 | 5.240 | 5.077 | 5.230 | 57,366 | +0.14(+2.75%) |
Nov 08, 2021 | 4.930 | 5.150 | 4.860 | 5.090 | 88,001 | +0.16(+3.25%) |
Nov 05, 2021 | 4.860 | 4.990 | 4.847 | 4.930 | 29,979 | +0.06(+1.34%) |
Nov 04, 2021 | 4.980 | 4.980 | 4.800 | 4.865 | 25,910 | -0.05(-1.12%) |
Nov 03, 2021 | 4.710 | 4.980 | 4.710 | 4.920 | 56,784 | +0.22(+4.68%) |
Nov 02, 2021 | 4.770 | 4.801 | 4.668 | 4.700 | 35,632 | -0.08(-1.67%) |
Nov 01, 2021 | 4.690 | 4.830 | 4.610 | 4.780 | 46,568 | +0.19(+4.14%) |
Oct 29, 2021 | 4.830 | 5.010 | 4.520 | 4.590 | 74,351 | -0.21(-4.37%) |
Oct 28, 2021 | 4.820 | 4.961 | 4.750 | 4.800 | 33,280 | -0.02(-0.41%) |
Oct 27, 2021 | 5.250 | 5.240 | 4.750 | 4.820 | 96,922 | -0.43(-8.19%) |
Oct 26, 2021 | 4.810 | 5.250 | 5.250 | 126,718 | +0.49(+10.29%) | |
Oct 25, 2021 | 4.987 | 4.987 | 4.503 | 4.760 | 58,497 | +0.07(+1.49%) |
Oct 22, 2021 | 4.810 | 4.810 | 4.570 | 4.690 | 27,578 | -0.08(-1.68%) |
Oct 21, 2021 | 4.700 | 4.800 | 4.700 | 4.770 | 12,397 | +0.02(+0.42%) |
Oct 20, 2021 | 4.600 | 4.810 | 4.568 | 4.750 | 59,625 | +0.15(+3.26%) |
Oct 19, 2021 | 4.760 | 4.830 | 4.550 | 4.600 | 84,576 | -0.17(-3.56%) |
Oct 18, 2021 | 4.800 | 4.840 | 4.670 | 4.770 | 49,968 | +0.02(+0.42%) |
Oct 15, 2021 | 4.890 | 4.890 | 4.710 | 4.750 | 43,083 | -0.08(-1.66%) |
Oct 14, 2021 | 4.790 | 4.841 | 4.751 | 4.830 | 29,248 | +0.05(+1.05%) |
Oct 13, 2021 | 4.840 | 4.976 | 4.750 | 4.780 | 13,961 | -0.07(-1.44%) |
Oct 12, 2021 | 4.840 | 4.920 | 4.840 | 4.850 | 24,143 | +0.01(+0.21%) |
Oct 11, 2021 | 4.700 | 4.880 | 4.660 | 4.840 | 43,587 | +0.18(+3.86%) |
Oct 08, 2021 | 4.620 | 4.800 | 4.620 | 4.660 | 20,175 | +0.00(+0.00%) |
Oct 07, 2021 | 4.670 | 4.800 | 4.630 | 4.660 | 50,805 | -0.01(-0.21%) |
Oct 06, 2021 | 4.790 | 4.900 | 4.650 | 4.670 | 52,818 | -0.15(-3.11%) |
Oct 05, 2021 | 4.810 | 4.900 | 4.700 | 4.820 | 47,880 | +0.04(+0.84%) |
Oct 04, 2021 | 4.820 | 4.880 | 4.700 | 4.780 | 88,523 | +0.01(+0.21%) |
Oct 01, 2021 | 4.880 | 5.010 | 4.690 | 4.770 | 74,663 | -0.09(-1.85%) |
Sep 30, 2021 | 4.900 | 5.060 | 4.820 | 4.860 | 32,808 | +0.01(+0.21%) |
Sep 29, 2021 | 4.910 | 4.983 | 4.800 | 4.850 | 65,635 | -0.01(-0.21%) |
Sep 28, 2021 | 5.060 | 5.120 | 4.860 | 4.860 | 59,407 | -0.16(-3.19%) |
Sep 27, 2021 | 5.090 | 5.150 | 4.950 | 5.020 | 69,737 | -0.14(-2.71%) |
Sep 24, 2021 | 4.910 | 5.250 | 4.910 | 5.160 | 59,733 | +0.22(+4.45%) |
Sep 23, 2021 | 5.100 | 5.190 | 4.910 | 4.940 | 109,917 | -0.07(-1.40%) |
Sep 22, 2021 | 5.200 | 5.280 | 4.980 | 5.010 | 63,054 | -0.18(-3.47%) |
Sep 21, 2021 | 5.280 | 5.480 | 5.110 | 5.190 | 86,943 | -0.06(-1.14%) |
Sep 20, 2021 | 5.053 | 5.530 | 5.053 | 5.250 | 145,103 | -0.29(-5.23%) |
Sep 17, 2021 | 5.460 | 5.580 | 5.160 | 5.540 | 315,231 | +0.13(+2.40%) |
Sep 16, 2021 | 5.340 | 5.500 | 5.244 | 5.410 | 117,839 | +0.13(+2.46%) |
Sep 15, 2021 | 5.380 | 5.400 | 5.250 | 5.280 | 114,870 | -0.09(-1.68%) |
Sep 14, 2021 | 5.360 | 5.450 | 5.273 | 5.370 | 138,548 | +0.07(+1.32%) |
Sep 13, 2021 | 5.240 | 5.393 | 5.170 | 5.300 | 216,052 | +0.19(+3.72%) |
Sep 10, 2021 | 4.930 | 5.150 | 4.830 | 5.110 | 453,051 | +0.66(+14.83%) |
Sep 09, 2021 | 4.480 | 4.530 | 4.390 | 4.450 | 31,733 | +0.01(+0.23%) |
Sep 08, 2021 | 4.500 | 4.510 | 4.280 | 4.440 | 66,598 | -0.10(-2.20%) |
Sep 07, 2021 | 4.500 | 4.580 | 4.410 | 4.540 | 128,610 | +0.09(+2.02%) |
Sep 03, 2021 | 4.370 | 4.470 | 4.340 | 4.450 | 172,017 | +0.12(+2.77%) |
Sep 02, 2021 | 4.200 | 4.390 | 4.200 | 4.330 | 134,190 | +0.11(+2.61%) |
Sep 01, 2021 | 4.100 | 4.340 | 4.075 | 4.220 | 95,705 | +0.12(+2.93%) |
Aug 31, 2021 | 3.950 | 4.100 | 3.900 | 4.100 | 40,020 | +0.10(+2.50%) |
Aug 30, 2021 | 4.000 | 4.080 | 3.784 | 4.000 | 65,903 | +0.08(+2.04%) |
Aug 27, 2021 | 3.740 | 3.990 | 3.710 | 3.920 | 44,068 | +0.18(+4.81%) |
Aug 26, 2021 | 3.800 | 3.836 | 3.670 | 3.740 | 92,615 | -0.04(-1.06%) |
Aug 25, 2021 | 3.980 | 4.290 | 3.770 | 3.780 | 151,456 | -0.16(-4.06%) |
Aug 24, 2021 | 3.840 | 4.060 | 3.780 | 3.940 | 21,685 | +0.11(+2.87%) |
Aug 23, 2021 | 3.920 | 4.100 | 3.720 | 3.830 | 103,770 | -0.10(-2.54%) |
Aug 20, 2021 | 3.830 | 3.930 | 3.720 | 3.930 | 43,547 | +0.16(+4.24%) |
Aug 19, 2021 | 3.860 | 4.000 | 3.750 | 3.770 | 39,944 | -0.19(-4.80%) |
Aug 18, 2021 | 3.750 | 4.180 | 3.720 | 3.960 | 191,459 | +0.18(+4.76%) |
Aug 17, 2021 | 3.720 | 3.840 | 3.610 | 3.780 | 60,330 | -0.03(-0.79%) |
Aug 16, 2021 | 3.960 | 3.960 | 3.758 | 3.810 | 48,636 | -0.13(-3.30%) |
Aug 13, 2021 | 4.120 | 4.130 | 3.910 | 3.940 | 86,318 | -0.20(-4.83%) |
Aug 12, 2021 | 4.110 | 4.350 | 4.010 | 4.140 | 181,057 | +0.05(+1.22%) |
Aug 11, 2021 | 4.000 | 4.120 | 3.900 | 4.090 | 110,713 | +0.15(+3.81%) |
Aug 10, 2021 | 4.060 | 4.080 | 3.910 | 3.940 | 170,833 | -0.11(-2.72%) |
Aug 09, 2021 | 3.620 | 4.200 | 3.540 | 4.050 | 254,200 | +0.30(+8.00%) |
Aug 06, 2021 | 3.360 | 3.750 | 3.350 | 3.750 | 301,464 | +0.26(+7.45%) |
Aug 05, 2021 | 3.000 | 3.660 | 2.990 | 3.490 | 1,886,234 | +0.78(+28.78%) |
Aug 04, 2021 | 2.740 | 2.790 | 2.710 | 2.710 | 34,875 | -0.08(-2.87%) |
Aug 03, 2021 | 2.900 | 2.900 | 2.750 | 2.790 | 53,903 | -0.07(-2.45%) |
Aug 02, 2021 | 2.860 | 2.990 | 2.860 | 2.860 | 12,934 | +0.02(+0.70%) |
Jul 30, 2021 | 2.840 | 2.875 | 2.760 | 2.840 | 53,599 | +0.04(+1.43%) |
Jul 29, 2021 | 2.700 | 2.910 | 2.640 | 2.800 | 60,222 | +0.10(+3.70%) |
Jul 28, 2021 | 2.860 | 2.860 | 2.640 | 2.700 | 17,560 | -0.13(-4.59%) |
Jul 27, 2021 | 2.850 | 2.850 | 2.750 | 2.830 | 9,444 | -0.04(-1.39%) |
Jul 26, 2021 | 2.860 | 2.950 | 2.850 | 2.870 | 37,215 | +0.01(+0.35%) |
Jul 23, 2021 | 2.900 | 2.950 | 2.860 | 2.860 | 10,806 | -0.05(-1.72%) |
Jul 22, 2021 | 3.080 | 3.080 | 2.860 | 2.910 | 21,773 | -0.14(-4.59%) |
Jul 21, 2021 | 2.990 | 3.220 | 2.990 | 3.050 | 59,206 | +0.07(+2.35%) |
Jul 20, 2021 | 2.970 | 3.080 | 2.970 | 2.980 | 29,049 | +0.03(+1.02%) |
Jul 19, 2021 | 2.970 | 3.030 | 2.850 | 2.950 | 38,396 | -0.03(-1.01%) |
Jul 16, 2021 | 3.040 | 3.100 | 2.950 | 2.980 | 29,582 | -0.06(-1.97%) |
Jul 15, 2021 | 3.040 | 3.140 | 2.970 | 3.040 | 65,070 | +0.02(+0.66%) |
Jul 14, 2021 | 3.190 | 3.320 | 2.990 | 3.020 | 33,884 | -0.11(-3.51%) |
Jul 13, 2021 | 3.240 | 3.340 | 3.110 | 3.130 | 75,152 | -0.22(-6.57%) |
Jul 12, 2021 | 3.080 | 3.410 | 3.040 | 3.350 | 86,870 | +0.21(+6.69%) |
Jul 09, 2021 | 3.170 | 3.260 | 3.100 | 3.140 | 37,898 | -0.01(-0.32%) |
Jul 08, 2021 | 3.100 | 3.220 | 3.060 | 3.150 | 31,806 | -0.06(-1.87%) |
Jul 07, 2021 | 3.420 | 3.510 | 3.100 | 3.210 | 83,820 | -0.14(-4.18%) |
Jul 06, 2021 | 3.160 | 3.540 | 3.160 | 3.350 | 106,254 | +0.15(+4.69%) |
Jul 02, 2021 | 3.390 | 3.411 | 3.110 | 3.200 | 138,746 | -0.25(-7.25%) |
Jul 01, 2021 | 3.160 | 3.610 | 2.990 | 3.450 | 516,766 | +0.52(+17.75%) |
Jun 30, 2021 | 3.280 | 3.350 | 2.880 | 2.930 | 417,243 | +0.30(+11.41%) |
Jun 29, 2021 | 2.620 | 2.650 | 2.550 | 2.630 | 16,283 | +0.05(+1.94%) |
Jun 28, 2021 | 2.730 | 2.760 | 2.550 | 2.580 | 57,782 | -0.19(-6.86%) |
Jun 25, 2021 | 2.700 | 2.775 | 2.635 | 2.770 | 67,038 | +0.05(+1.84%) |
Jun 24, 2021 | 2.680 | 2.750 | 2.630 | 2.720 | 36,203 | +0.01(+0.37%) |
Jun 23, 2021 | 2.700 | 2.710 | 2.580 | 2.710 | 50,054 | +0.16(+6.27%) |
Jun 22, 2021 | 2.530 | 2.650 | 2.450 | 2.550 | 65,573 | +0.02(+0.79%) |
Jun 21, 2021 | 2.520 | 2.540 | 2.460 | 2.530 | 55,678 | +0.02(+0.80%) |
Jun 18, 2021 | 2.540 | 2.550 | 2.370 | 2.510 | 135,021 | +0.00(+0.00%) |
Jun 17, 2021 | 2.600 | 2.608 | 2.430 | 2.510 | 80,988 | -0.05(-1.95%) |
Jun 16, 2021 | 2.530 | 2.560 | 2.500 | 2.560 | 60,318 | +0.05(+1.99%) |
Jun 15, 2021 | 2.590 | 2.650 | 2.500 | 2.510 | 60,567 | -0.09(-3.46%) |
Jun 14, 2021 | 2.590 | 2.660 | 2.550 | 2.600 | 38,864 | +0.00(+0.00%) |
Jun 11, 2021 | 2.600 | 2.690 | 2.550 | 2.600 | 46,055 | +0.05(+1.96%) |
Jun 10, 2021 | 2.670 | 2.690 | 2.460 | 2.550 | 98,539 | -0.09(-3.41%) |
Jun 09, 2021 | 2.680 | 2.740 | 2.620 | 2.640 | 22,570 | +0.02(+0.76%) |
Jun 08, 2021 | 2.640 | 2.734 | 2.610 | 2.620 | 56,673 | -0.02(-0.76%) |
Jun 07, 2021 | 2.680 | 2.860 | 2.640 | 2.640 | 86,594 | -0.06(-2.22%) |
Jun 04, 2021 | 2.690 | 2.740 | 2.680 | 2.700 | 41,341 | +0.00(+0.00%) |
Jun 03, 2021 | 2.760 | 2.760 | 2.680 | 2.700 | 45,264 | -0.08(-2.88%) |
Jun 02, 2021 | 2.740 | 2.815 | 2.700 | 2.780 | 65,655 | +0.09(+3.35%) |
Jun 01, 2021 | 2.760 | 2.810 | 2.690 | 2.690 | 66,217 | -0.11(-3.93%) |
May 28, 2021 | 2.750 | 2.900 | 2.750 | 2.800 | 31,824 | +0.07(+2.56%) |
May 27, 2021 | 2.800 | 2.800 | 2.703 | 2.730 | 73,055 | -0.06(-2.15%) |
May 26, 2021 | 2.790 | 2.839 | 2.740 | 2.790 | 38,566 | +0.03(+1.09%) |
May 25, 2021 | 2.820 | 2.910 | 2.760 | 2.760 | 27,932 | -0.08(-2.82%) |
May 24, 2021 | 2.850 | 2.960 | 2.800 | 2.840 | 60,375 | -0.03(-1.05%) |
May 21, 2021 | 2.900 | 2.970 | 2.750 | 2.870 | 41,171 | -0.03(-1.03%) |
May 20, 2021 | 2.700 | 2.970 | 2.695 | 2.900 | 98,341 | +0.24(+9.02%) |
May 19, 2021 | 2.910 | 2.928 | 2.540 | 2.660 | 236,605 | -0.32(-10.74%) |
May 18, 2021 | 3.060 | 3.150 | 2.910 | 2.980 | 102,952 | -0.09(-2.93%) |
May 17, 2021 | 3.100 | 3.160 | 3.000 | 3.070 | 31,051 | -0.07(-2.23%) |
May 14, 2021 | 3.160 | 3.275 | 3.060 | 3.140 | 25,908 | -0.01(-0.32%) |
May 13, 2021 | 3.020 | 3.350 | 3.015 | 3.150 | 91,287 | +0.12(+3.96%) |
May 12, 2021 | 3.260 | 3.370 | 3.030 | 3.030 | 51,009 | -0.32(-9.55%) |
May 11, 2021 | 3.110 | 3.400 | 3.040 | 3.350 | 67,715 | +0.23(+7.37%) |
May 10, 2021 | 3.230 | 3.290 | 3.120 | 3.120 | 38,185 | -0.17(-5.17%) |
May 07, 2021 | 3.360 | 3.390 | 3.290 | 3.290 | 35,573 | -0.08(-2.37%) |
May 06, 2021 | 3.440 | 3.710 | 3.370 | 3.370 | 19,338 | -0.09(-2.60%) |
May 05, 2021 | 3.620 | 3.620 | 3.370 | 3.460 | 19,138 | -0.14(-3.89%) |
May 04, 2021 | 3.660 | 3.693 | 3.560 | 3.600 | 22,839 | -0.10(-2.70%) |
May 03, 2021 | 3.720 | 3.720 | 3.570 | 3.700 | 57,326 | +0.11(+3.06%) |
Apr 30, 2021 | 3.480 | 3.720 | 3.464 | 3.590 | 58,500 | +0.09(+2.57%) |
Apr 29, 2021 | 3.690 | 3.700 | 3.420 | 3.500 | 30,604 | -0.11(-3.05%) |
Apr 28, 2021 | 3.350 | 3.770 | 3.350 | 3.610 | 68,727 | +0.26(+7.76%) |
Apr 27, 2021 | 3.340 | 3.390 | 3.260 | 3.350 | 33,256 | -0.01(-0.30%) |
Apr 26, 2021 | 3.260 | 3.390 | 3.170 | 3.360 | 57,537 | +0.10(+3.07%) |
Apr 23, 2021 | 3.250 | 3.390 | 3.240 | 3.260 | 85,800 | -0.10(-2.98%) |
Apr 22, 2021 | 3.350 | 3.460 | 3.270 | 3.360 | 56,703 | +0.02(+0.60%) |
Apr 21, 2021 | 3.250 | 3.428 | 3.250 | 3.340 | 24,067 | +0.06(+1.83%) |
Apr 20, 2021 | 3.600 | 3.640 | 3.230 | 3.280 | 90,569 | -0.36(-9.89%) |
Apr 19, 2021 | 3.820 | 3.850 | 3.530 | 3.640 | 80,539 | -0.18(-4.71%) |
Apr 16, 2021 | 3.650 | 3.840 | 3.540 | 3.820 | 54,700 | +0.21(+5.82%) |
Apr 15, 2021 | 3.670 | 3.860 | 3.554 | 3.610 | 65,950 | -0.09(-2.43%) |
Apr 14, 2021 | 3.690 | 3.770 | 3.630 | 3.700 | 47,777 | -0.02(-0.54%) |
Apr 13, 2021 | 3.710 | 3.790 | 3.520 | 3.720 | 52,125 | -0.03(-0.80%) |
Apr 12, 2021 | 3.700 | 3.760 | 3.560 | 3.750 | 58,477 | +0.07(+1.90%) |
Apr 09, 2021 | 3.660 | 3.690 | 3.590 | 3.680 | 24,000 | +0.04(+1.10%) |
Apr 08, 2021 | 3.590 | 3.650 | 3.510 | 3.640 | 28,185 | +0.03(+0.83%) |
Apr 07, 2021 | 3.640 | 3.670 | 3.470 | 3.610 | 48,629 | -0.03(-0.82%) |
Apr 06, 2021 | 3.730 | 3.730 | 3.550 | 3.640 | 54,637 | -0.05(-1.36%) |
Apr 05, 2021 | 3.340 | 3.730 | 3.310 | 3.690 | 109,734 | +0.33(+9.82%) |
Apr 01, 2021 | 3.100 | 3.460 | 3.100 | 3.360 | 146,300 | +0.39(+13.13%) |
Mar 31, 2021 | 3.150 | 3.150 | 2.930 | 2.970 | 205,440 | -0.18(-5.71%) |
Mar 30, 2021 | 3.150 | 3.350 | 3.070 | 3.150 | 113,171 | +0.02(+0.64%) |
Mar 29, 2021 | 3.380 | 3.470 | 3.110 | 3.130 | 126,838 | -0.34(-9.80%) |
Mar 26, 2021 | 3.510 | 3.510 | 3.400 | 3.470 | 51,300 | +0.02(+0.58%) |
Mar 25, 2021 | 3.490 | 3.496 | 3.260 | 3.450 | 63,227 | +0.05(+1.47%) |
Mar 24, 2021 | 3.500 | 3.670 | 3.400 | 3.400 | 71,156 | -0.11(-3.13%) |
Mar 23, 2021 | 3.560 | 3.700 | 3.498 | 3.510 | 117,350 | -0.13(-3.57%) |
Mar 22, 2021 | 3.680 | 3.850 | 3.600 | 3.640 | 115,106 | -0.09(-2.41%) |
Mar 19, 2021 | 3.680 | 3.770 | 3.550 | 3.730 | 71,300 | +0.06(+1.63%) |
Mar 18, 2021 | 3.910 | 4.000 | 3.630 | 3.670 | 78,244 | -0.23(-5.90%) |
Mar 17, 2021 | 3.540 | 3.980 | 3.515 | 3.900 | 244,456 | +0.32(+8.94%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.530 | 3.580 | 294,879 | -0.26(-6.77%) |
Mar 15, 2021 | 3.510 | 4.100 | 3.510 | 3.840 | 415,546 | +0.29(+8.17%) |
Mar 12, 2021 | 3.210 | 3.560 | 3.210 | 3.550 | 221,600 | +0.28(+8.56%) |
Mar 11, 2021 | 3.130 | 3.330 | 3.070 | 3.270 | 181,129 | +0.25(+8.28%) |
Mar 10, 2021 | 3.070 | 3.100 | 2.880 | 3.020 | 132,577 | -0.05(-1.63%) |
Mar 09, 2021 | 2.900 | 3.100 | 2.880 | 3.070 | 166,393 | +0.20(+6.97%) |
Mar 08, 2021 | 2.750 | 2.970 | 2.750 | 2.870 | 323,284 | -0.07(-2.38%) |
Mar 05, 2021 | 3.120 | 3.140 | 2.260 | 2.940 | 1,076,000 | -0.30(-9.26%) |
Mar 04, 2021 | 4.790 | 4.790 | 2.740 | 3.240 | 1,964,527 | -2.22(-40.66%) |
Mar 03, 2021 | 5.500 | 5.695 | 5.280 | 5.460 | 170,821 | -0.04(-0.73%) |
Mar 02, 2021 | 5.490 | 5.900 | 5.233 | 5.500 | 221,011 | -0.05(-0.90%) |