Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.259 | 3.338 | 3.198 | 3.312 | 243,440 | +0.05(+1.61%) |
Dec 30, 2021 | 3.242 | 3.303 | 3.172 | 3.259 | 332,885 | +0.01(+0.27%) |
Dec 29, 2021 | 3.312 | 3.356 | 3.216 | 3.251 | 218,709 | -0.04(-1.07%) |
Dec 28, 2021 | 3.198 | 3.391 | 3.172 | 3.286 | 211,806 | +0.05(+1.63%) |
Dec 27, 2021 | 3.242 | 3.259 | 3.189 | 3.233 | 159,087 | -0.02(-0.54%) |
Dec 23, 2021 | 3.189 | 3.312 | 3.172 | 3.251 | 107,324 | +0.08(+2.49%) |
Dec 22, 2021 | 3.075 | 3.198 | 3.075 | 3.172 | 200,017 | +0.05(+1.69%) |
Dec 21, 2021 | 3.075 | 3.181 | 3.075 | 3.119 | 126,942 | +0.04(+1.42%) |
Dec 20, 2021 | 3.163 | 3.163 | 2.997 | 3.075 | 247,979 | -0.14(-4.36%) |
Dec 17, 2021 | 3.251 | 3.277 | 3.128 | 3.216 | 288,471 | +0.00(+0.00%) |
Dec 16, 2021 | 3.259 | 3.338 | 3.216 | 3.216 | 184,625 | -0.04(-1.34%) |
Dec 15, 2021 | 3.207 | 3.277 | 3.040 | 3.259 | 315,163 | +0.05(+1.64%) |
Dec 14, 2021 | 3.268 | 3.277 | 3.154 | 3.207 | 185,426 | -0.06(-1.88%) |
Dec 13, 2021 | 3.329 | 3.391 | 3.220 | 3.268 | 129,538 | -0.09(-2.61%) |
Dec 10, 2021 | 3.452 | 3.468 | 3.338 | 3.356 | 85,101 | -0.08(-2.30%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.408 | 3.435 | 114,523 | -0.16(-4.39%) |
Dec 08, 2021 | 3.601 | 3.636 | 3.522 | 3.592 | 170,018 | +0.02(+0.49%) |
Dec 07, 2021 | 3.426 | 3.584 | 3.426 | 3.575 | 214,115 | +0.17(+4.88%) |
Dec 06, 2021 | 3.356 | 3.417 | 3.312 | 3.408 | 215,986 | +0.10(+2.91%) |
Dec 03, 2021 | 3.321 | 3.338 | 3.242 | 3.312 | 240,776 | +0.05(+1.61%) |
Dec 02, 2021 | 3.233 | 3.302 | 3.163 | 3.259 | 268,753 | +0.02(+0.54%) |
Dec 01, 2021 | 3.373 | 3.400 | 3.154 | 3.242 | 274,087 | -0.11(-3.14%) |
Nov 30, 2021 | 3.470 | 3.470 | 3.259 | 3.347 | 253,242 | -0.14(-4.14%) |
Nov 29, 2021 | 3.474 | 3.522 | 3.379 | 3.492 | 246,778 | +0.07(+2.03%) |
Nov 26, 2021 | 3.448 | 3.457 | 3.335 | 3.422 | 223,520 | -0.15(-4.14%) |
Nov 24, 2021 | 3.466 | 3.570 | 3.413 | 3.570 | 350,542 | +0.11(+3.27%) |
Nov 23, 2021 | 3.396 | 3.466 | 3.370 | 3.457 | 331,401 | +0.06(+1.79%) |
Nov 22, 2021 | 3.431 | 3.526 | 3.379 | 3.396 | 340,286 | +0.00(+0.00%) |
Nov 19, 2021 | 3.431 | 3.431 | 3.344 | 3.396 | 306,954 | +0.00(+0.00%) |
Nov 18, 2021 | 3.344 | 3.439 | 3.387 | 3.396 | 394,943 | +0.09(+2.62%) |
Nov 17, 2021 | 3.431 | 3.439 | 3.300 | 3.309 | 302,198 | -0.11(-3.30%) |
Nov 16, 2021 | 3.665 | 3.674 | 3.387 | 3.422 | 748,174 | -0.29(-7.73%) |
Nov 15, 2021 | 3.839 | 3.865 | 3.657 | 3.709 | 635,328 | -0.10(-2.51%) |
Nov 12, 2021 | 3.943 | 3.943 | 3.778 | 3.804 | 344,063 | -0.14(-3.52%) |
Nov 11, 2021 | 4.013 | 4.013 | 3.874 | 3.943 | 328,439 | -0.07(-1.73%) |
Nov 10, 2021 | 4.117 | 4.013 | 1,236,770 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.856 | 3.937 | 3.848 | 3.908 | 409,236 | +0.08(+2.04%) |
Nov 08, 2021 | 3.848 | 3.891 | 3.778 | 3.830 | 271,198 | +0.00(+0.00%) |
Nov 05, 2021 | 3.856 | 3.882 | 3.778 | 3.830 | 309,223 | -0.02(-0.45%) |
Nov 04, 2021 | 4.013 | 4.030 | 3.787 | 3.848 | 538,241 | -0.16(-3.90%) |
Nov 03, 2021 | 3.987 | 4.030 | 3.882 | 4.004 | 295,616 | +0.03(+0.88%) |
Nov 02, 2021 | 3.926 | 3.969 | 3.761 | 3.969 | 400,027 | +0.00(+0.00%) |
Nov 01, 2021 | 3.926 | 4.021 | 3.926 | 3.969 | 233,837 | +0.04(+1.11%) |
Oct 29, 2021 | 3.935 | 3.961 | 3.813 | 3.926 | 247,234 | +0.02(+0.44%) |
Oct 28, 2021 | 3.822 | 3.917 | 3.813 | 3.908 | 163,490 | +0.11(+2.97%) |
Oct 27, 2021 | 3.804 | 3.900 | 3.778 | 3.796 | 261,370 | -0.03(-0.68%) |
Oct 26, 2021 | 3.952 | 3.787 | 3.822 | 361,208 | -0.17(-4.14%) | |
Oct 25, 2021 | 3.917 | 4.013 | 3.908 | 3.987 | 229,479 | +0.07(+1.77%) |
Oct 22, 2021 | 3.961 | 3.987 | 3.865 | 3.917 | 254,596 | -0.06(-1.53%) |
Oct 21, 2021 | 4.039 | 4.039 | 3.935 | 3.978 | 186,809 | -0.08(-1.93%) |
Oct 20, 2021 | 4.056 | 4.056 | 3.935 | 4.056 | 263,718 | -0.03(-0.64%) |
Oct 19, 2021 | 4.030 | 4.169 | 4.013 | 4.082 | 292,128 | +0.09(+2.17%) |
Oct 18, 2021 | 3.874 | 4.018 | 3.839 | 3.995 | 289,478 | +0.07(+1.77%) |
Oct 15, 2021 | 3.865 | 4.008 | 3.804 | 3.926 | 273,313 | +0.06(+1.57%) |
Oct 14, 2021 | 4.108 | 4.126 | 3.796 | 3.865 | 935,867 | -0.32(-7.68%) |
Oct 13, 2021 | 4.360 | 4.412 | 4.013 | 4.186 | 1,149,887 | -0.17(-3.98%) |
Oct 12, 2021 | 4.447 | 4.464 | 4.317 | 4.360 | 272,605 | -0.10(-2.14%) |
Oct 11, 2021 | 4.447 | 4.582 | 4.430 | 4.456 | 249,477 | +0.04(+0.98%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.317 | 4.412 | 269,931 | -0.10(-2.31%) |
Oct 07, 2021 | 4.551 | 4.664 | 4.482 | 4.516 | 332,687 | +0.05(+1.17%) |
Oct 06, 2021 | 4.360 | 4.516 | 4.308 | 4.464 | 337,186 | -0.03(-0.77%) |
Oct 05, 2021 | 4.412 | 4.569 | 4.351 | 4.499 | 270,310 | +0.16(+3.60%) |
Oct 04, 2021 | 4.595 | 4.625 | 4.343 | 4.343 | 368,610 | -0.21(-4.58%) |
Oct 01, 2021 | 4.412 | 4.603 | 4.395 | 4.551 | 265,292 | +0.17(+3.76%) |
Sep 30, 2021 | 4.386 | 4.447 | 4.299 | 4.386 | 184,693 | +0.01(+0.20%) |
Sep 29, 2021 | 4.473 | 4.504 | 4.317 | 4.377 | 280,388 | -0.06(-1.37%) |
Sep 28, 2021 | 4.534 | 4.603 | 4.343 | 4.438 | 373,895 | -0.06(-1.35%) |
Sep 27, 2021 | 4.395 | 4.543 | 4.395 | 4.499 | 360,828 | +0.07(+1.57%) |
Sep 24, 2021 | 4.256 | 4.490 | 4.239 | 4.430 | 424,768 | +0.14(+3.24%) |
Sep 23, 2021 | 4.308 | 4.317 | 4.221 | 4.291 | 446,961 | +0.07(+1.65%) |
Sep 22, 2021 | 4.134 | 4.291 | 3.995 | 4.221 | 586,107 | +0.19(+4.74%) |
Sep 21, 2021 | 4.386 | 4.386 | 3.917 | 4.030 | 1,447,916 | -0.18(-4.33%) |
Sep 20, 2021 | 4.534 | 4.534 | 4.082 | 4.212 | 1,544,324 | -0.60(-12.45%) |
Sep 17, 2021 | 5.168 | 5.211 | 4.786 | 4.812 | 1,491,892 | -0.27(-5.30%) |
Sep 16, 2021 | 4.864 | 5.124 | 4.864 | 5.081 | 653,096 | +0.25(+5.22%) |
Sep 15, 2021 | 4.803 | 4.961 | 4.693 | 4.829 | 573,113 | +0.05(+1.09%) |
Sep 14, 2021 | 4.899 | 4.899 | 4.690 | 4.777 | 373,713 | -0.09(-1.79%) |
Sep 13, 2021 | 4.716 | 4.942 | 4.647 | 4.864 | 613,127 | +0.19(+4.09%) |
Sep 10, 2021 | 4.734 | 4.864 | 4.595 | 4.673 | 527,212 | +0.00(+0.00%) |
Sep 09, 2021 | 4.586 | 4.846 | 4.464 | 4.673 | 653,098 | +0.08(+1.70%) |
Sep 08, 2021 | 5.046 | 5.385 | 4.438 | 4.595 | 1,726,179 | -0.35(-7.03%) |
Sep 07, 2021 | 4.638 | 5.093 | 4.543 | 4.942 | 2,742,203 | +0.36(+7.77%) |
Sep 03, 2021 | 4.386 | 4.603 | 4.377 | 4.586 | 431,552 | +0.18(+4.14%) |
Sep 02, 2021 | 4.447 | 4.508 | 4.325 | 4.404 | 839,915 | -0.01(-0.20%) |
Sep 01, 2021 | 4.265 | 4.499 | 4.186 | 4.412 | 1,082,818 | +0.16(+3.67%) |
Aug 31, 2021 | 4.195 | 4.265 | 4.147 | 4.256 | 361,886 | +0.07(+1.77%) |
Aug 30, 2021 | 4.225 | 4.260 | 4.122 | 4.182 | 541,868 | +0.00(+0.00%) |
Aug 27, 2021 | 4.173 | 4.286 | 4.139 | 4.182 | 686,104 | +0.03(+0.62%) |
Aug 26, 2021 | 4.165 | 4.165 | 4.010 | 4.156 | 221,318 | +0.02(+0.42%) |
Aug 25, 2021 | 4.148 | 4.182 | 4.087 | 4.139 | 244,314 | -0.01(-0.21%) |
Aug 24, 2021 | 4.139 | 4.195 | 4.053 | 4.148 | 1,632,052 | +0.01(+0.21%) |
Aug 23, 2021 | 4.242 | 4.259 | 4.101 | 4.139 | 246,113 | -0.07(-1.64%) |
Aug 20, 2021 | 4.148 | 4.217 | 4.113 | 4.208 | 223,510 | +0.06(+1.46%) |
Aug 19, 2021 | 4.096 | 4.148 | 4.001 | 4.148 | 164,576 | -0.01(-0.21%) |
Aug 18, 2021 | 4.113 | 4.242 | 4.104 | 4.156 | 149,474 | -0.01(-0.21%) |
Aug 17, 2021 | 4.165 | 4.191 | 4.061 | 4.165 | 127,107 | -0.03(-0.82%) |
Aug 16, 2021 | 3.992 | 4.260 | 3.898 | 4.199 | 411,521 | +0.15(+3.62%) |
Aug 13, 2021 | 4.234 | 4.264 | 3.992 | 4.053 | 445,293 | -0.22(-5.05%) |
Aug 12, 2021 | 4.260 | 4.286 | 4.217 | 4.268 | 179,431 | -0.02(-0.40%) |
Aug 11, 2021 | 4.286 | 4.355 | 4.208 | 4.286 | 608,596 | +0.00(+0.00%) |
Aug 10, 2021 | 4.242 | 4.303 | 4.199 | 4.286 | 433,639 | +0.03(+0.61%) |
Aug 09, 2021 | 4.260 | 4.260 | 4.079 | 4.260 | 241,677 | +0.02(+0.41%) |
Aug 06, 2021 | 4.277 | 4.277 | 4.191 | 4.242 | 117,954 | +0.00(+0.00%) |
Aug 05, 2021 | 4.173 | 4.311 | 4.156 | 4.242 | 203,488 | +0.09(+2.29%) |
Aug 04, 2021 | 4.173 | 4.242 | 4.130 | 4.148 | 86,913 | -0.09(-2.04%) |
Aug 03, 2021 | 4.277 | 4.277 | 4.061 | 4.234 | 187,117 | +0.09(+2.29%) |
Aug 02, 2021 | 4.104 | 4.260 | 4.070 | 4.139 | 177,010 | +0.08(+1.91%) |
Jul 30, 2021 | 4.191 | 4.208 | 4.035 | 4.061 | 186,199 | -0.15(-3.48%) |
Jul 29, 2021 | 4.070 | 4.234 | 4.048 | 4.208 | 104,039 | +0.17(+4.27%) |
Jul 28, 2021 | 4.053 | 4.113 | 3.984 | 4.035 | 91,229 | -0.01(-0.21%) |
Jul 27, 2021 | 4.225 | 4.234 | 4.010 | 4.044 | 276,669 | -0.16(-3.70%) |
Jul 26, 2021 | 4.156 | 4.208 | 4.104 | 4.199 | 312,611 | +0.09(+2.31%) |
Jul 23, 2021 | 4.035 | 4.148 | 3.932 | 4.104 | 287,408 | +0.10(+2.59%) |
Jul 22, 2021 | 4.027 | 4.027 | 3.932 | 4.001 | 201,405 | +0.02(+0.43%) |
Jul 21, 2021 | 3.854 | 4.010 | 3.854 | 3.984 | 227,769 | +0.19(+5.00%) |
Jul 20, 2021 | 3.708 | 3.854 | 3.673 | 3.794 | 370,730 | +0.13(+3.53%) |
Jul 19, 2021 | 3.622 | 3.738 | 3.518 | 3.665 | 476,503 | +0.00(+0.00%) |
Jul 16, 2021 | 3.941 | 3.941 | 3.656 | 3.665 | 617,114 | -0.24(-6.18%) |
Jul 15, 2021 | 3.829 | 3.949 | 3.829 | 3.906 | 233,788 | +0.10(+2.72%) |
Jul 14, 2021 | 3.898 | 3.975 | 3.777 | 3.803 | 407,162 | -0.10(-2.65%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.837 | 3.906 | 339,238 | -0.14(-3.41%) |
Jul 12, 2021 | 3.941 | 4.079 | 3.906 | 4.044 | 353,191 | +0.05(+1.30%) |
Jul 09, 2021 | 3.846 | 4.044 | 3.846 | 3.992 | 286,840 | +0.12(+3.12%) |
Jul 08, 2021 | 3.880 | 3.966 | 3.846 | 3.872 | 288,723 | -0.20(-4.87%) |
Jul 07, 2021 | 3.966 | 4.130 | 3.760 | 4.070 | 574,713 | +0.11(+2.83%) |
Jul 06, 2021 | 4.165 | 4.216 | 3.837 | 3.958 | 702,745 | -0.22(-5.17%) |
Jul 02, 2021 | 4.191 | 4.217 | 4.104 | 4.173 | 181,893 | -0.02(-0.41%) |
Jul 01, 2021 | 4.363 | 4.363 | 4.079 | 4.191 | 428,154 | -0.14(-3.19%) |
Jun 30, 2021 | 4.303 | 4.337 | 4.191 | 4.329 | 288,294 | +0.04(+1.01%) |
Jun 29, 2021 | 4.182 | 4.294 | 4.113 | 4.286 | 273,544 | +0.13(+3.11%) |
Jun 28, 2021 | 4.423 | 4.441 | 4.113 | 4.156 | 504,434 | -0.23(-5.21%) |
Jun 25, 2021 | 4.613 | 4.613 | 4.337 | 4.385 | 2,292,050 | -0.18(-3.88%) |
Jun 24, 2021 | 4.605 | 4.605 | 4.415 | 4.561 | 650,273 | +0.03(+0.76%) |
Jun 23, 2021 | 4.277 | 4.648 | 4.268 | 4.527 | 1,134,426 | +0.26(+6.06%) |
Jun 22, 2021 | 4.217 | 4.277 | 4.061 | 4.268 | 393,307 | +0.09(+2.06%) |
Jun 21, 2021 | 4.286 | 4.406 | 4.139 | 4.182 | 691,978 | -0.03(-0.82%) |
Jun 18, 2021 | 4.173 | 4.217 | 3.992 | 4.217 | 804,632 | +0.00(+0.00%) |
Jun 17, 2021 | 4.337 | 4.441 | 4.096 | 4.217 | 898,560 | -0.09(-2.00%) |
Jun 16, 2021 | 4.217 | 4.337 | 4.104 | 4.303 | 1,046,469 | +0.09(+2.25%) |
Jun 15, 2021 | 3.906 | 4.217 | 3.846 | 4.208 | 2,142,548 | +0.45(+11.93%) |
Jun 14, 2021 | 3.751 | 3.820 | 3.725 | 3.760 | 927,006 | +0.09(+2.59%) |
Jun 11, 2021 | 3.578 | 3.837 | 3.449 | 3.665 | 4,942,736 | +0.10(+2.91%) |
Jun 10, 2021 | 3.578 | 3.596 | 3.509 | 3.561 | 300,962 | +0.03(+0.73%) |
Jun 09, 2021 | 3.553 | 3.561 | 3.492 | 3.535 | 226,427 | +0.00(+0.00%) |
Jun 08, 2021 | 3.578 | 3.596 | 3.498 | 3.535 | 253,655 | +0.01(+0.24%) |
Jun 07, 2021 | 3.561 | 3.561 | 3.380 | 3.527 | 628,395 | -0.04(-1.21%) |
Jun 04, 2021 | 3.441 | 3.604 | 3.389 | 3.570 | 401,288 | +0.12(+3.50%) |
Jun 03, 2021 | 3.484 | 3.497 | 3.389 | 3.449 | 219,696 | -0.03(-0.74%) |
Jun 02, 2021 | 3.613 | 3.613 | 3.449 | 3.475 | 410,069 | -0.09(-2.66%) |
Jun 01, 2021 | 3.527 | 3.639 | 3.518 | 3.570 | 429,098 | +0.08(+2.22%) |
May 28, 2021 | 3.604 | 3.622 | 3.449 | 3.492 | 220,761 | -0.09(-2.53%) |
May 27, 2021 | 3.463 | 3.643 | 3.429 | 3.583 | 716,629 | +0.14(+3.97%) |
May 26, 2021 | 3.301 | 3.463 | 3.292 | 3.446 | 383,161 | +0.15(+4.40%) |
May 25, 2021 | 3.540 | 3.626 | 3.275 | 3.301 | 756,610 | -0.27(-7.43%) |
May 24, 2021 | 3.284 | 3.668 | 3.275 | 3.566 | 1,557,671 | +0.33(+10.32%) |
May 21, 2021 | 3.164 | 3.241 | 3.121 | 3.232 | 320,681 | +0.10(+3.28%) |
May 20, 2021 | 3.172 | 3.198 | 3.018 | 3.130 | 409,237 | -0.03(-1.08%) |
May 19, 2021 | 3.189 | 3.275 | 3.121 | 3.164 | 222,421 | -0.03(-1.07%) |
May 18, 2021 | 3.224 | 3.318 | 3.198 | 3.198 | 255,615 | -0.03(-1.06%) |
May 17, 2021 | 3.215 | 3.318 | 3.172 | 3.232 | 336,999 | +0.03(+0.80%) |
May 14, 2021 | 3.036 | 3.224 | 3.036 | 3.207 | 338,192 | +0.19(+6.23%) |
May 13, 2021 | 3.130 | 3.189 | 3.010 | 3.018 | 356,939 | +0.01(+0.28%) |
May 12, 2021 | 3.215 | 3.241 | 2.941 | 3.010 | 658,137 | -0.21(-6.63%) |
May 11, 2021 | 3.164 | 3.284 | 3.121 | 3.224 | 353,954 | -0.07(-2.08%) |
May 10, 2021 | 3.249 | 3.369 | 3.207 | 3.292 | 283,522 | +0.10(+3.22%) |
May 07, 2021 | 3.266 | 3.335 | 3.147 | 3.189 | 501,608 | +0.01(+0.27%) |
May 06, 2021 | 3.266 | 3.284 | 3.087 | 3.181 | 515,416 | -0.15(-4.62%) |
May 05, 2021 | 3.335 | 3.403 | 3.318 | 3.335 | 404,413 | +0.03(+0.78%) |
May 04, 2021 | 3.489 | 3.506 | 3.266 | 3.309 | 698,606 | -0.14(-3.97%) |
May 03, 2021 | 3.386 | 3.463 | 3.326 | 3.446 | 913,854 | +0.15(+4.40%) |
Apr 30, 2021 | 3.232 | 3.369 | 3.181 | 3.301 | 815,130 | +0.09(+2.93%) |
Apr 29, 2021 | 3.198 | 3.232 | 3.053 | 3.207 | 690,650 | +0.07(+2.18%) |
Apr 28, 2021 | 3.053 | 3.164 | 2.924 | 3.138 | 815,083 | +0.12(+3.97%) |
Apr 27, 2021 | 2.822 | 3.018 | 2.822 | 3.018 | 1,544,960 | +0.27(+9.63%) |
Apr 26, 2021 | 2.617 | 2.813 | 2.599 | 2.753 | 4,624,784 | +0.16(+6.27%) |
Apr 23, 2021 | 2.557 | 2.711 | 2.531 | 2.591 | 3,455,475 | +0.04(+1.68%) |
Apr 22, 2021 | 2.557 | 2.574 | 2.514 | 2.548 | 552,529 | -0.02(-0.67%) |
Apr 21, 2021 | 2.565 | 2.591 | 2.497 | 2.565 | 661,947 | +0.02(+0.67%) |
Apr 20, 2021 | 2.540 | 2.565 | 2.497 | 2.548 | 49,222 | +0.01(+0.34%) |
Apr 19, 2021 | 2.565 | 2.574 | 2.540 | 2.540 | 159,083 | -0.02(-0.67%) |
Apr 16, 2021 | 2.557 | 2.574 | 2.488 | 2.557 | 371,428 | +0.02(+0.67%) |
Apr 15, 2021 | 2.565 | 2.591 | 2.522 | 2.540 | 202,702 | +0.03(+1.37%) |
Apr 14, 2021 | 2.505 | 2.570 | 2.488 | 2.505 | 180,596 | -0.01(-0.34%) |
Apr 13, 2021 | 2.514 | 2.548 | 2.446 | 2.514 | 80,266 | +0.00(+0.00%) |
Apr 12, 2021 | 2.574 | 2.591 | 2.497 | 2.514 | 99,054 | -0.09(-3.29%) |
Apr 09, 2021 | 2.582 | 2.608 | 2.565 | 2.599 | 84,553 | +0.00(+0.00%) |
Apr 08, 2021 | 2.634 | 2.634 | 2.565 | 2.599 | 131,319 | -0.01(-0.33%) |
Apr 07, 2021 | 2.651 | 2.651 | 2.599 | 2.608 | 70,209 | -0.02(-0.65%) |
Apr 06, 2021 | 2.634 | 2.659 | 2.617 | 2.625 | 113,800 | -0.02(-0.65%) |
Apr 05, 2021 | 2.736 | 2.745 | 2.608 | 2.642 | 100,300 | -0.07(-2.52%) |
Apr 01, 2021 | 2.702 | 2.736 | 2.651 | 2.711 | 43,387 | +0.01(+0.32%) |
Mar 31, 2021 | 2.642 | 2.728 | 2.625 | 2.702 | 66,874 | +0.06(+2.27%) |
Mar 30, 2021 | 2.669 | 2.698 | 2.617 | 2.642 | 83,409 | +0.00(+0.00%) |
Mar 29, 2021 | 2.736 | 2.753 | 2.599 | 2.642 | 157,654 | -0.12(-4.33%) |
Mar 26, 2021 | 2.693 | 2.788 | 2.676 | 2.762 | 70,402 | +0.10(+3.86%) |
Mar 25, 2021 | 2.634 | 2.685 | 2.574 | 2.659 | 174,712 | -0.03(-0.96%) |
Mar 24, 2021 | 2.711 | 2.779 | 2.676 | 2.685 | 170,990 | -0.03(-1.26%) |
Mar 23, 2021 | 2.856 | 2.856 | 2.676 | 2.719 | 260,177 | -0.13(-4.50%) |
Mar 22, 2021 | 2.890 | 2.920 | 2.773 | 2.847 | 199,005 | -0.03(-1.19%) |
Mar 19, 2021 | 2.813 | 2.941 | 2.805 | 2.882 | 562,171 | +0.09(+3.37%) |
Mar 18, 2021 | 2.924 | 3.027 | 2.753 | 2.788 | 851,596 | -0.10(-3.55%) |
Mar 17, 2021 | 2.933 | 2.993 | 2.796 | 2.890 | 503,626 | -0.03(-1.17%) |
Mar 16, 2021 | 3.121 | 3.164 | 2.822 | 2.924 | 586,433 | +0.10(+3.64%) |
Mar 15, 2021 | 2.736 | 2.839 | 2.719 | 2.822 | 373,447 | +0.06(+2.17%) |
Mar 12, 2021 | 2.839 | 2.839 | 2.693 | 2.762 | 125,368 | -0.08(-2.71%) |
Mar 11, 2021 | 2.693 | 2.865 | 2.676 | 2.839 | 107,221 | +0.15(+5.40%) |
Mar 10, 2021 | 2.719 | 2.762 | 2.651 | 2.693 | 169,633 | -0.02(-0.63%) |
Mar 09, 2021 | 2.634 | 2.762 | 2.634 | 2.711 | 42,716 | +0.07(+2.59%) |
Mar 08, 2021 | 2.651 | 2.676 | 2.565 | 2.642 | 91,199 | +0.04(+1.64%) |
Mar 05, 2021 | 2.711 | 2.711 | 2.463 | 2.599 | 185,246 | -0.10(-3.80%) |
Mar 04, 2021 | 2.728 | 2.728 | 2.557 | 2.702 | 101,245 | +0.01(+0.32%) |
Mar 03, 2021 | 2.728 | 2.762 | 2.685 | 2.693 | 67,150 | +0.01(+0.32%) |
Mar 02, 2021 | 2.617 | 2.693 | 2.599 | 2.685 | 51,134 | +0.09(+3.29%) |
Mar 01, 2021 | 2.599 | 2.617 | 2.574 | 2.599 | 55,026 | +0.03(+1.16%) |
Feb 26, 2021 | 2.522 | 2.591 | 2.497 | 2.570 | 64,438 | +0.02(+0.84%) |
Feb 25, 2021 | 2.633 | 2.676 | 2.540 | 2.548 | 52,798 | -0.07(-2.60%) |
Feb 24, 2021 | 2.565 | 2.676 | 2.519 | 2.616 | 77,814 | +0.08(+3.36%) |
Feb 23, 2021 | 2.591 | 2.608 | 2.378 | 2.531 | 135,400 | -0.11(-4.18%) |
Feb 22, 2021 | 2.633 | 2.710 | 2.633 | 2.642 | 31,775 | -0.01(-0.32%) |
Feb 19, 2021 | 2.684 | 2.705 | 2.616 | 2.650 | 51,684 | +0.01(+0.32%) |
Feb 18, 2021 | 2.650 | 2.693 | 2.582 | 2.642 | 104,428 | -0.06(-2.20%) |
Feb 17, 2021 | 2.990 | 3.007 | 2.676 | 2.701 | 243,529 | -0.29(-9.66%) |
Feb 16, 2021 | 2.888 | 3.313 | 2.879 | 2.990 | 811,343 | +0.25(+9.32%) |
Feb 12, 2021 | 2.608 | 2.854 | 2.557 | 2.735 | 451,625 | +0.09(+3.54%) |
Feb 11, 2021 | 2.574 | 2.667 | 2.472 | 2.642 | 134,973 | +0.10(+4.01%) |
Feb 10, 2021 | 2.574 | 2.574 | 2.506 | 2.540 | 59,780 | +0.03(+1.36%) |
Feb 09, 2021 | 2.625 | 2.735 | 2.472 | 2.506 | 131,785 | -0.18(-6.65%) |
Feb 08, 2021 | 2.540 | 2.693 | 2.540 | 2.684 | 148,535 | +0.14(+5.69%) |
Feb 05, 2021 | 2.412 | 2.540 | 2.412 | 2.540 | 105,018 | +0.09(+3.82%) |
Feb 04, 2021 | 2.404 | 2.539 | 2.327 | 2.446 | 84,087 | +0.01(+0.35%) |
Feb 03, 2021 | 2.480 | 2.641 | 2.395 | 2.438 | 141,245 | -0.07(-2.71%) |
Feb 02, 2021 | 2.531 | 2.540 | 2.421 | 2.506 | 39,670 | +0.03(+1.37%) |
Feb 01, 2021 | 2.404 | 2.497 | 2.361 | 2.472 | 54,583 | +0.11(+4.68%) |
Jan 29, 2021 | 2.454 | 2.709 | 2.285 | 2.361 | 607,386 | +0.02(+0.72%) |
Jan 28, 2021 | 2.353 | 2.370 | 2.302 | 2.344 | 32,734 | +0.04(+1.85%) |
Jan 27, 2021 | 2.361 | 2.412 | 2.259 | 2.302 | 32,765 | -0.13(-5.24%) |
Jan 26, 2021 | 2.344 | 2.463 | 2.319 | 2.429 | 28,119 | +0.05(+2.14%) |
Jan 25, 2021 | 2.455 | 2.463 | 2.327 | 2.378 | 21,896 | -0.04(-1.75%) |
Jan 22, 2021 | 2.310 | 2.446 | 2.268 | 2.421 | 29,668 | +0.08(+3.64%) |
Jan 21, 2021 | 2.344 | 2.395 | 2.327 | 2.336 | 20,406 | -0.03(-1.08%) |
Jan 20, 2021 | 2.370 | 2.412 | 2.353 | 2.361 | 9,911 | -0.03(-1.07%) |
Jan 19, 2021 | 2.455 | 2.455 | 2.354 | 2.387 | 28,965 | +0.03(+1.08%) |
Jan 15, 2021 | 2.395 | 2.463 | 2.361 | 2.361 | 17,071 | -0.08(-3.14%) |
Jan 14, 2021 | 2.438 | 2.463 | 2.404 | 2.438 | 18,541 | +0.03(+1.41%) |
Jan 13, 2021 | 2.446 | 2.463 | 2.404 | 2.404 | 21,944 | -0.01(-0.35%) |
Jan 12, 2021 | 2.353 | 2.438 | 2.336 | 2.412 | 38,263 | +0.02(+0.71%) |
Jan 11, 2021 | 2.421 | 2.429 | 2.353 | 2.395 | 27,754 | -0.06(-2.42%) |
Jan 08, 2021 | 2.463 | 2.523 | 2.404 | 2.455 | 13,421 | +0.02(+0.70%) |
Jan 07, 2021 | 2.395 | 2.493 | 2.361 | 2.438 | 38,622 | +0.04(+1.77%) |
Jan 06, 2021 | 2.523 | 2.523 | 2.387 | 2.395 | 33,963 | -0.09(-3.75%) |
Jan 05, 2021 | 2.361 | 2.540 | 2.344 | 2.489 | 49,997 | +0.15(+6.55%) |