Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.070 | 4.210 | 4.040 | 4.050 | 994,579 | -0.02(-0.49%) |
Apr 28, 2022 | 3.860 | 4.070 | 3.840 | 4.070 | 734,102 | +0.24(+6.27%) |
Apr 27, 2022 | 3.850 | 3.910 | 3.820 | 3.830 | 478,003 | -0.01(-0.26%) |
Apr 26, 2022 | 3.950 | 3.990 | 3.840 | 3.840 | 692,240 | -0.08(-2.04%) |
Apr 25, 2022 | 4.000 | 4.060 | 3.820 | 3.920 | 928,666 | -0.18(-4.39%) |
Apr 22, 2022 | 4.160 | 4.250 | 4.080 | 4.100 | 777,539 | -0.14(-3.30%) |
Apr 21, 2022 | 4.430 | 4.490 | 4.190 | 4.240 | 928,928 | -0.25(-5.57%) |
Apr 20, 2022 | 4.390 | 4.500 | 4.240 | 4.490 | 830,709 | +0.11(+2.51%) |
Apr 19, 2022 | 4.450 | 4.490 | 4.350 | 4.380 | 319,739 | -0.09(-2.01%) |
Apr 18, 2022 | 4.590 | 4.600 | 4.460 | 4.470 | 316,352 | -0.05(-1.11%) |
Apr 14, 2022 | 4.520 | 0 | +0.02(+0.44%) | |||
Apr 13, 2022 | 4.330 | 4.650 | 4.320 | 4.500 | 965,830 | +0.24(+5.63%) |
Apr 12, 2022 | 4.310 | 4.340 | 4.200 | 4.260 | 726,686 | +0.03(+0.71%) |
Apr 11, 2022 | 4.300 | 4.350 | 4.200 | 4.230 | 483,555 | -0.06(-1.40%) |
Apr 08, 2022 | 4.250 | 4.320 | 4.220 | 4.290 | 599,938 | +0.04(+0.94%) |
Apr 07, 2022 | 4.240 | 4.300 | 4.220 | 4.250 | 808,677 | -0.01(-0.23%) |
Apr 06, 2022 | 4.130 | 4.260 | 4.130 | 4.260 | 934,911 | +0.12(+2.90%) |
Apr 05, 2022 | 4.190 | 4.220 | 4.110 | 4.140 | 775,496 | -0.03(-0.72%) |
Apr 04, 2022 | 4.140 | 4.200 | 4.110 | 4.170 | 504,830 | +0.04(+0.97%) |
Apr 01, 2022 | 3.970 | 4.150 | 3.930 | 4.130 | 722,426 | +0.14(+3.51%) |
Mar 31, 2022 | 3.980 | 4.050 | 3.970 | 3.990 | 594,326 | +0.02(+0.50%) |
Mar 30, 2022 | 3.960 | 4.030 | 3.920 | 3.970 | 599,335 | +0.01(+0.25%) |
Mar 29, 2022 | 3.730 | 3.960 | 3.700 | 3.960 | 622,243 | +0.16(+4.21%) |
Mar 28, 2022 | 3.860 | 3.900 | 3.750 | 3.800 | 1,040,741 | -0.13(-3.31%) |
Mar 25, 2022 | 4.010 | 4.010 | 3.900 | 3.930 | 731,976 | -0.08(-2.00%) |
Mar 24, 2022 | 4.100 | 4.140 | 4.000 | 4.010 | 498,617 | -0.10(-2.43%) |
Mar 23, 2022 | 4.060 | 4.120 | 3.980 | 4.110 | 910,515 | +0.08(+1.99%) |
Mar 22, 2022 | 4.190 | 4.210 | 4.020 | 4.030 | 828,283 | -0.15(-3.59%) |
Mar 21, 2022 | 4.200 | 4.310 | 4.150 | 4.180 | 838,174 | +0.00(+0.00%) |
Mar 18, 2022 | 4.290 | 4.300 | 4.160 | 4.180 | 1,440,764 | -0.13(-3.02%) |
Mar 17, 2022 | 4.210 | 4.350 | 4.150 | 4.310 | 916,204 | +0.17(+4.11%) |
Mar 16, 2022 | 4.140 | 4.150 | 4.040 | 4.140 | 888,588 | +0.00(+0.00%) |
Mar 15, 2022 | 3.950 | 4.180 | 3.940 | 4.140 | 742,930 | +0.08(+1.97%) |
Mar 14, 2022 | 4.210 | 4.210 | 3.970 | 4.060 | 1,236,539 | -0.22(-5.14%) |
Mar 11, 2022 | 4.220 | 4.320 | 4.200 | 4.280 | 649,154 | -0.07(-1.61%) |
Mar 10, 2022 | 4.360 | 4.420 | 4.260 | 4.350 | 912,956 | -0.01(-0.23%) |
Mar 09, 2022 | 4.240 | 4.370 | 4.130 | 4.360 | 4,153,368 | -0.09(-2.02%) |
Mar 08, 2022 | 4.200 | 4.470 | 4.190 | 4.450 | 7,381,600 | +0.32(+7.75%) |
Mar 07, 2022 | 4.200 | 4.230 | 4.090 | 4.130 | 1,582,106 | +0.07(+1.72%) |
Mar 04, 2022 | 4.070 | 4.170 | 4.000 | 4.060 | 3,113,001 | -0.01(-0.25%) |
Mar 03, 2022 | 4.080 | 4.100 | 3.990 | 4.070 | 993,587 | +0.04(+0.99%) |
Mar 02, 2022 | 3.920 | 4.090 | 3.880 | 4.030 | 1,057,747 | +0.06(+1.51%) |
Mar 01, 2022 | 3.890 | 4.130 | 3.890 | 3.970 | 3,101,834 | +0.04(+1.02%) |
Feb 28, 2022 | 3.980 | 4.130 | 3.850 | 3.930 | 1,546,561 | -0.05(-1.26%) |
Feb 25, 2022 | 3.880 | 4.000 | 3.860 | 3.980 | 1,565,905 | +0.05(+1.27%) |
Feb 24, 2022 | 4.100 | 4.160 | 3.850 | 3.930 | 1,748,336 | -0.09(-2.24%) |
Feb 23, 2022 | 3.940 | 4.110 | 3.940 | 4.020 | 4,807,979 | +0.05(+1.26%) |
Feb 22, 2022 | 3.950 | 4.070 | 3.920 | 3.970 | 1,221,096 | +0.03(+0.76%) |
Feb 18, 2022 | 3.940 | 0 | -0.19(-4.60%) | |||
Feb 17, 2022 | 4.130 | 4.210 | 3.730 | 4.130 | 10,326,411 | -0.66(-13.78%) |
Feb 16, 2022 | 4.790 | 4.860 | 4.720 | 4.790 | 832,964 | +0.04(+0.84%) |
Feb 15, 2022 | 4.650 | 4.800 | 4.520 | 4.750 | 1,125,990 | -0.01(-0.21%) |
Feb 14, 2022 | 4.860 | 4.910 | 4.750 | 4.760 | 928,429 | -0.11(-2.26%) |
Feb 11, 2022 | 4.620 | 4.910 | 4.620 | 4.870 | 1,109,428 | +0.21(+4.51%) |
Feb 10, 2022 | 4.760 | 4.810 | 4.630 | 4.660 | 626,428 | -0.14(-2.92%) |
Feb 09, 2022 | 4.950 | 5.000 | 4.760 | 4.800 | 947,206 | -0.16(-3.23%) |
Feb 08, 2022 | 4.790 | 4.960 | 4.780 | 4.960 | 715,947 | +0.24(+5.08%) |
Feb 07, 2022 | 4.730 | 4.780 | 4.660 | 4.720 | 592,991 | +0.02(+0.43%) |
Feb 04, 2022 | 4.600 | 4.740 | 4.600 | 4.700 | 814,023 | +0.04(+0.86%) |
Feb 03, 2022 | 4.880 | 4.660 | 1,568,578 | -0.22(-4.51%) | ||
Feb 02, 2022 | 4.750 | 5.020 | 4.750 | 4.880 | 2,402,883 | +0.14(+2.95%) |
Feb 01, 2022 | 4.400 | 4.750 | 4.370 | 4.740 | 2,000,380 | +0.35(+7.97%) |
Jan 31, 2022 | 4.190 | 4.420 | 4.390 | 934,693 | +0.20(+4.77%) | |
Jan 28, 2022 | 4.120 | 4.230 | 4.080 | 4.190 | 852,824 | +0.04(+0.96%) |
Jan 27, 2022 | 4.050 | 4.210 | 4.050 | 4.150 | 850,930 | +0.01(+0.24%) |
Jan 26, 2022 | 4.270 | 4.340 | 4.080 | 4.140 | 1,395,467 | -0.17(-3.94%) |
Jan 25, 2022 | 4.050 | 4.340 | 4.050 | 4.310 | 1,857,201 | +0.20(+4.87%) |
Jan 24, 2022 | 4.150 | 4.180 | 3.980 | 4.110 | 1,435,945 | -0.03(-0.72%) |
Jan 21, 2022 | 4.170 | 4.260 | 4.070 | 4.140 | 965,173 | -0.09(-2.13%) |
Jan 20, 2022 | 4.150 | 4.350 | 4.140 | 4.230 | 1,859,604 | +0.13(+3.17%) |
Jan 19, 2022 | 3.890 | 4.120 | 3.840 | 4.100 | 2,308,074 | +0.27(+7.05%) |
Jan 18, 2022 | 3.980 | 4.040 | 3.830 | 3.830 | 691,769 | -0.14(-3.53%) |
Jan 17, 2022 | 3.950 | 3.980 | 3.890 | 3.970 | 197,689 | -0.01(-0.25%) |
Jan 14, 2022 | 3.940 | 4.040 | 3.940 | 3.980 | 781,018 | +0.02(+0.51%) |
Jan 13, 2022 | 4.000 | 4.080 | 3.940 | 3.960 | 1,011,746 | -0.06(-1.49%) |
Jan 12, 2022 | 3.820 | 4.030 | 3.780 | 4.020 | 1,065,915 | +0.24(+6.35%) |
Jan 11, 2022 | 3.640 | 3.790 | 3.590 | 3.780 | 985,573 | +0.15(+4.13%) |
Jan 10, 2022 | 3.550 | 3.630 | 3.480 | 3.630 | 318,320 | +0.08(+2.25%) |
Jan 07, 2022 | 3.520 | 3.550 | 3.460 | 3.550 | 436,745 | +0.04(+1.14%) |
Jan 06, 2022 | 3.500 | 3.600 | 3.500 | 3.510 | 428,201 | -0.09(-2.50%) |
Jan 05, 2022 | 3.780 | 3.790 | 3.560 | 3.600 | 473,633 | -0.13(-3.49%) |
Jan 04, 2022 | 3.760 | 3.800 | 3.700 | 3.730 | 553,262 | -0.08(-2.10%) |
Dec 31, 2021 | 3.810 | 3.810 | 3.810 | 0 | +0.02(+0.53%) | |
Dec 30, 2021 | 3.660 | 3.800 | 3.660 | 3.790 | 420,666 | +0.07(+1.88%) |
Dec 29, 2021 | 3.750 | 3.750 | 3.650 | 3.720 | 692,427 | -0.03(-0.80%) |
Dec 24, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
Dec 23, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 516,584 | +0.05(+1.36%) |
Dec 22, 2021 | 3.700 | 3.730 | 3.580 | 3.690 | 462,084 | -0.01(-0.27%) |
Dec 21, 2021 | 3.670 | 3.740 | 3.630 | 3.700 | 475,391 | +0.05(+1.37%) |
Dec 20, 2021 | 3.630 | 3.670 | 3.540 | 3.650 | 843,439 | -0.01(-0.27%) |
Dec 17, 2021 | 3.690 | 3.730 | 3.560 | 3.660 | 3,554,932 | -0.02(-0.54%) |
Dec 16, 2021 | 3.720 | 3.790 | 3.640 | 3.680 | 1,701,133 | +0.05(+1.38%) |
Dec 15, 2021 | 3.750 | 3.850 | 3.620 | 3.630 | 1,992,280 | -0.15(-3.97%) |
Dec 14, 2021 | 3.800 | 3.850 | 3.760 | 3.780 | 1,610,655 | -0.07(-1.82%) |
Dec 13, 2021 | 3.750 | 3.880 | 3.750 | 3.850 | 2,388,674 | +0.07(+1.85%) |
Dec 10, 2021 | 3.640 | 3.840 | 3.640 | 3.780 | 1,825,021 | +0.14(+3.85%) |
Dec 09, 2021 | 3.500 | 3.730 | 3.470 | 3.640 | 2,306,046 | +0.21(+6.12%) |
Dec 08, 2021 | 3.420 | 3.480 | 3.350 | 3.430 | 1,226,657 | +0.01(+0.29%) |
Dec 07, 2021 | 3.270 | 3.450 | 3.240 | 3.420 | 1,348,963 | +0.18(+5.56%) |
Dec 06, 2021 | 3.150 | 3.270 | 3.090 | 3.240 | 1,099,266 | +0.07(+2.21%) |
Dec 03, 2021 | 3.110 | 3.170 | 3.040 | 3.170 | 602,779 | +0.07(+2.26%) |
Dec 02, 2021 | 3.000 | 3.100 | 2.970 | 3.100 | 884,676 | +0.08(+2.65%) |
Dec 01, 2021 | 3.140 | 3.150 | 2.980 | 3.020 | 584,945 | -0.10(-3.21%) |
Nov 30, 2021 | 2.960 | 3.200 | 2.930 | 3.120 | 994,865 | +0.19(+6.48%) |
Nov 29, 2021 | 3.000 | 3.010 | 2.930 | 2.930 | 621,907 | -0.07(-2.33%) |
Nov 26, 2021 | 3.140 | 3.140 | 2.990 | 3.000 | 473,296 | -0.07(-2.28%) |
Nov 25, 2021 | 3.130 | 3.130 | 3.000 | 3.070 | 293,068 | -0.02(-0.65%) |
Nov 24, 2021 | 3.120 | 3.150 | 3.070 | 3.090 | 487,681 | -0.07(-2.22%) |
Nov 23, 2021 | 3.200 | 3.260 | 3.140 | 3.160 | 558,636 | -0.13(-3.95%) |
Nov 22, 2021 | 3.240 | 3.320 | 3.210 | 3.290 | 732,504 | +0.00(+0.00%) |
Nov 19, 2021 | 3.220 | 3.350 | 3.220 | 3.290 | 460,445 | -0.04(-1.20%) |
Nov 18, 2021 | 3.300 | 3.340 | 3.280 | 3.330 | 470,248 | +0.00(+0.00%) |
Nov 17, 2021 | 3.180 | 3.330 | 3.180 | 3.330 | 880,991 | +0.23(+7.42%) |
Nov 16, 2021 | 3.130 | 3.170 | 3.100 | 3.100 | 454,783 | -0.05(-1.59%) |
Nov 15, 2021 | 3.210 | 3.220 | 3.110 | 3.150 | 497,350 | -0.06(-1.87%) |
Nov 12, 2021 | 3.070 | 3.230 | 3.030 | 3.210 | 1,296,029 | +0.12(+3.88%) |
Nov 11, 2021 | 2.990 | 3.090 | 2.930 | 3.090 | 906,513 | +0.18(+6.19%) |
Nov 10, 2021 | 3.000 | 2.910 | 675,991 | -0.04(-1.36%) | ||
Nov 09, 2021 | 2.940 | 2.980 | 2.920 | 2.950 | 621,355 | +0.03(+1.03%) |
Nov 08, 2021 | 2.890 | 2.940 | 2.860 | 2.920 | 432,811 | +0.07(+2.46%) |
Nov 05, 2021 | 2.870 | 2.870 | 2.760 | 2.850 | 491,462 | +0.01(+0.35%) |
Nov 04, 2021 | 2.720 | 2.840 | 2.720 | 2.840 | 895,562 | +0.17(+6.37%) |
Nov 03, 2021 | 2.640 | 2.700 | 2.560 | 2.670 | 419,708 | +0.05(+1.91%) |
Nov 02, 2021 | 2.720 | 2.730 | 2.610 | 2.620 | 653,074 | -0.13(-4.73%) |
Nov 01, 2021 | 2.730 | 2.780 | 2.700 | 2.750 | 481,421 | +0.08(+3.00%) |
Oct 29, 2021 | 2.780 | 2.780 | 2.650 | 2.670 | 987,690 | -0.12(-4.30%) |
Oct 28, 2021 | 2.770 | 2.820 | 2.750 | 2.790 | 579,976 | +0.02(+0.72%) |
Oct 27, 2021 | 2.800 | 2.860 | 2.750 | 2.770 | 629,512 | -0.02(-0.72%) |
Oct 26, 2021 | 2.720 | 2.820 | 2.790 | 791,138 | +0.05(+1.82%) | |
Oct 25, 2021 | 2.620 | 2.750 | 2.560 | 2.740 | 965,219 | +0.17(+6.61%) |
Oct 22, 2021 | 2.700 | 2.750 | 2.570 | 2.570 | 1,297,573 | -0.10(-3.75%) |
Oct 21, 2021 | 2.560 | 2.670 | 2.530 | 2.670 | 857,842 | +0.09(+3.49%) |
Oct 20, 2021 | 2.580 | 2.600 | 2.530 | 2.580 | 371,903 | +0.00(+0.00%) |
Oct 19, 2021 | 2.650 | 2.650 | 2.530 | 2.580 | 585,318 | -0.01(-0.39%) |
Oct 18, 2021 | 2.620 | 2.630 | 2.560 | 2.590 | 403,916 | -0.04(-1.52%) |
Oct 15, 2021 | 2.640 | 2.680 | 2.600 | 2.630 | 597,522 | -0.05(-1.87%) |
Oct 14, 2021 | 2.700 | 2.720 | 2.660 | 2.680 | 415,302 | +0.01(+0.37%) |
Oct 13, 2021 | 2.630 | 2.700 | 2.620 | 2.670 | 531,625 | +0.04(+1.52%) |
Oct 12, 2021 | 2.570 | 2.630 | 2.530 | 2.630 | 434,945 | +0.07(+2.73%) |
Oct 08, 2021 | 2.560 | 2.560 | 2.560 | 0 | +0.08(+3.23%) | |
Oct 07, 2021 | 2.510 | 2.560 | 2.470 | 2.480 | 393,605 | -0.03(-1.20%) |
Oct 06, 2021 | 2.440 | 2.520 | 2.400 | 2.510 | 565,231 | +0.08(+3.29%) |
Oct 05, 2021 | 2.460 | 2.460 | 2.340 | 2.430 | 584,396 | -0.03(-1.22%) |
Oct 04, 2021 | 2.450 | 2.510 | 2.420 | 2.460 | 364,519 | +0.00(+0.00%) |
Oct 01, 2021 | 2.380 | 2.460 | 2.350 | 2.460 | 759,123 | +0.11(+4.68%) |
Sep 30, 2021 | 2.380 | 2.450 | 2.350 | 2.350 | 1,690,257 | +0.02(+0.86%) |
Sep 29, 2021 | 2.440 | 2.470 | 2.330 | 2.330 | 1,416,283 | -0.09(-3.72%) |
Sep 28, 2021 | 2.450 | 2.500 | 2.400 | 2.420 | 1,197,781 | -0.05(-2.02%) |
Sep 27, 2021 | 2.520 | 2.580 | 2.450 | 2.470 | 1,083,795 | -0.01(-0.40%) |
Sep 24, 2021 | 2.480 | 2.510 | 2.460 | 2.480 | 936,809 | +0.02(+0.81%) |
Sep 23, 2021 | 2.550 | 2.550 | 2.460 | 2.460 | 480,550 | -0.07(-2.77%) |
Sep 22, 2021 | 2.570 | 2.610 | 2.510 | 2.530 | 380,704 | -0.01(-0.39%) |
Sep 21, 2021 | 2.600 | 2.620 | 2.540 | 2.540 | 419,614 | -0.04(-1.55%) |
Sep 20, 2021 | 2.640 | 2.650 | 2.550 | 2.580 | 588,770 | -0.05(-1.90%) |
Sep 17, 2021 | 2.650 | 2.660 | 2.590 | 2.630 | 2,903,344 | -0.01(-0.38%) |
Sep 16, 2021 | 2.670 | 2.670 | 2.490 | 2.640 | 1,538,308 | -0.07(-2.58%) |
Sep 15, 2021 | 2.770 | 2.790 | 2.700 | 2.710 | 751,572 | -0.07(-2.52%) |
Sep 14, 2021 | 2.860 | 2.860 | 2.770 | 2.780 | 1,268,253 | -0.06(-2.11%) |
Sep 13, 2021 | 2.780 | 2.890 | 2.770 | 2.840 | 461,595 | +0.06(+2.16%) |
Sep 10, 2021 | 2.880 | 2.890 | 2.780 | 2.780 | 264,073 | -0.08(-2.80%) |
Sep 09, 2021 | 2.940 | 2.940 | 2.860 | 2.860 | 297,051 | -0.06(-2.05%) |
Sep 08, 2021 | 2.970 | 2.980 | 2.910 | 2.920 | 259,673 | -0.04(-1.35%) |
Sep 07, 2021 | 2.940 | 3.000 | 2.910 | 2.960 | 422,965 | +0.00(+0.00%) |
Sep 03, 2021 | 2.960 | 2.960 | 2.960 | 0 | +0.09(+3.14%) | |
Sep 02, 2021 | 2.920 | 2.920 | 2.870 | 2.870 | 285,562 | -0.05(-1.71%) |
Sep 01, 2021 | 2.990 | 2.990 | 2.880 | 2.920 | 312,223 | -0.04(-1.35%) |
Aug 31, 2021 | 2.990 | 2.990 | 2.930 | 2.960 | 302,570 | +0.00(+0.00%) |
Aug 30, 2021 | 2.990 | 2.990 | 2.900 | 2.960 | 275,355 | -0.04(-1.33%) |
Aug 27, 2021 | 2.900 | 3.020 | 2.880 | 3.000 | 233,943 | +0.09(+3.09%) |
Aug 26, 2021 | 2.910 | 2.950 | 2.860 | 2.910 | 287,143 | +0.00(+0.00%) |
Aug 25, 2021 | 3.000 | 3.000 | 2.900 | 2.910 | 262,157 | -0.11(-3.64%) |
Aug 24, 2021 | 2.860 | 3.070 | 2.810 | 3.020 | 748,611 | +0.17(+5.96%) |
Aug 23, 2021 | 2.800 | 2.860 | 2.720 | 2.850 | 402,799 | +0.14(+5.17%) |
Aug 20, 2021 | 2.700 | 2.760 | 2.670 | 2.710 | 399,722 | +0.01(+0.37%) |
Aug 19, 2021 | 2.700 | 2.720 | 2.670 | 2.700 | 347,264 | -0.02(-0.74%) |
Aug 18, 2021 | 2.790 | 2.800 | 2.670 | 2.720 | 498,844 | -0.05(-1.81%) |
Aug 17, 2021 | 2.910 | 2.910 | 2.760 | 2.770 | 592,431 | -0.10(-3.48%) |
Aug 16, 2021 | 2.960 | 2.960 | 2.850 | 2.870 | 313,023 | -0.09(-3.04%) |
Aug 13, 2021 | 2.970 | 2.990 | 2.920 | 2.960 | 240,707 | +0.02(+0.68%) |
Aug 12, 2021 | 2.940 | 2.950 | 2.870 | 2.940 | 414,129 | +0.00(+0.00%) |
Aug 11, 2021 | 2.920 | 2.960 | 2.910 | 2.940 | 384,341 | +0.03(+1.03%) |
Aug 10, 2021 | 2.960 | 2.970 | 2.900 | 2.910 | 264,742 | -0.05(-1.69%) |
Aug 09, 2021 | 3.010 | 3.020 | 2.920 | 2.960 | 541,360 | -0.08(-2.63%) |
Aug 06, 2021 | 3.060 | 3.110 | 2.990 | 3.040 | 188,362 | -0.10(-3.18%) |
Aug 05, 2021 | 3.130 | 3.170 | 3.060 | 3.140 | 221,544 | +0.00(+0.00%) |
Aug 04, 2021 | 3.170 | 3.220 | 3.110 | 3.140 | 242,760 | -0.03(-0.95%) |
Aug 03, 2021 | 3.180 | 3.180 | 3.140 | 3.170 | 144,937 | -0.01(-0.31%) |
Jul 30, 2021 | 3.180 | 3.180 | 3.180 | 0 | +0.04(+1.27%) | |
Jul 29, 2021 | 3.140 | 3.190 | 3.110 | 3.140 | 194,385 | +0.06(+1.95%) |
Jul 28, 2021 | 3.030 | 3.100 | 3.010 | 3.080 | 261,443 | +0.04(+1.32%) |
Jul 27, 2021 | 3.070 | 3.080 | 2.980 | 3.040 | 231,062 | -0.02(-0.65%) |
Jul 26, 2021 | 3.000 | 3.100 | 2.990 | 3.060 | 244,447 | +0.06(+2.00%) |
Jul 23, 2021 | 3.070 | 3.070 | 3.000 | 3.000 | 270,492 | -0.06(-1.96%) |
Jul 22, 2021 | 3.090 | 3.100 | 3.020 | 3.060 | 189,199 | -0.04(-1.29%) |
Jul 21, 2021 | 3.050 | 3.100 | 3.020 | 3.100 | 244,992 | +0.04(+1.31%) |
Jul 20, 2021 | 3.070 | 3.110 | 3.020 | 3.060 | 265,891 | +0.02(+0.66%) |
Jul 19, 2021 | 3.090 | 3.130 | 3.020 | 3.040 | 440,922 | -0.10(-3.18%) |
Jul 16, 2021 | 3.230 | 3.230 | 3.110 | 3.140 | 272,758 | -0.09(-2.79%) |
Jul 15, 2021 | 3.300 | 3.300 | 3.180 | 3.230 | 235,604 | -0.06(-1.82%) |
Jul 14, 2021 | 3.250 | 3.300 | 3.240 | 3.290 | 389,550 | +0.08(+2.49%) |
Jul 13, 2021 | 3.160 | 3.250 | 3.150 | 3.210 | 397,874 | +0.06(+1.90%) |
Jul 12, 2021 | 3.200 | 3.220 | 3.130 | 3.150 | 379,467 | -0.08(-2.48%) |
Jul 09, 2021 | 3.090 | 3.230 | 3.090 | 3.230 | 411,151 | +0.14(+4.53%) |
Jul 08, 2021 | 3.160 | 3.170 | 3.070 | 3.090 | 480,197 | -0.07(-2.22%) |
Jul 07, 2021 | 3.110 | 3.160 | 3.090 | 3.160 | 363,723 | +0.07(+2.27%) |
Jul 06, 2021 | 3.150 | 3.210 | 3.070 | 3.090 | 391,727 | -0.04(-1.28%) |
Jul 05, 2021 | 3.130 | 3.170 | 3.100 | 3.130 | 191,713 | +0.00(+0.00%) |
Jul 02, 2021 | 3.120 | 3.150 | 3.080 | 3.130 | 462,238 | +0.04(+1.29%) |
Jun 30, 2021 | 3.090 | 3.090 | 3.090 | 0 | +0.13(+4.39%) | |
Jun 29, 2021 | 2.970 | 3.040 | 2.940 | 2.960 | 712,327 | -0.04(-1.33%) |
Jun 28, 2021 | 3.010 | 3.030 | 2.980 | 3.000 | 508,014 | -0.01(-0.33%) |
Jun 25, 2021 | 3.050 | 3.050 | 3.000 | 3.010 | 347,081 | -0.02(-0.66%) |
Jun 24, 2021 | 3.080 | 3.090 | 3.010 | 3.030 | 339,309 | -0.01(-0.33%) |
Jun 23, 2021 | 3.060 | 3.100 | 3.030 | 3.040 | 577,116 | +0.01(+0.33%) |
Jun 22, 2021 | 3.100 | 3.110 | 3.020 | 3.030 | 312,987 | -0.06(-1.94%) |
Jun 21, 2021 | 3.100 | 3.110 | 3.040 | 3.090 | 880,830 | +0.00(+0.00%) |
Jun 18, 2021 | 3.050 | 3.150 | 3.050 | 3.090 | 2,553,781 | -0.01(-0.32%) |
Jun 17, 2021 | 3.160 | 3.190 | 3.050 | 3.100 | 814,826 | -0.11(-3.43%) |
Jun 16, 2021 | 3.220 | 3.320 | 3.210 | 3.210 | 623,870 | -0.01(-0.31%) |
Jun 15, 2021 | 3.370 | 3.370 | 3.200 | 3.220 | 514,805 | -0.13(-3.88%) |
Jun 14, 2021 | 3.290 | 3.390 | 3.260 | 3.350 | 991,263 | +0.04(+1.21%) |
Jun 11, 2021 | 3.360 | 3.410 | 3.310 | 3.310 | 267,148 | -0.09(-2.65%) |
Jun 10, 2021 | 3.340 | 3.400 | 3.310 | 3.400 | 427,100 | +0.06(+1.80%) |
Jun 09, 2021 | 3.360 | 3.400 | 3.320 | 3.340 | 271,659 | -0.02(-0.60%) |
Jun 08, 2021 | 3.360 | 3.460 | 3.350 | 3.360 | 577,805 | -0.02(-0.59%) |
Jun 07, 2021 | 3.430 | 3.430 | 3.360 | 3.380 | 1,341,498 | -0.05(-1.46%) |
Jun 04, 2021 | 3.420 | 3.470 | 3.390 | 3.430 | 543,651 | +0.07(+2.08%) |
Jun 03, 2021 | 3.470 | 3.500 | 3.340 | 3.360 | 1,085,351 | -0.15(-4.27%) |
Jun 02, 2021 | 3.490 | 3.560 | 3.460 | 3.510 | 1,272,100 | +0.03(+0.86%) |
Jun 01, 2021 | 3.440 | 3.520 | 3.420 | 3.480 | 820,842 | +0.03(+0.87%) |
May 31, 2021 | 3.450 | 3.490 | 3.440 | 3.450 | 220,669 | -0.01(-0.29%) |
May 28, 2021 | 3.390 | 3.500 | 3.390 | 3.460 | 629,802 | +0.05(+1.47%) |
May 27, 2021 | 3.430 | 3.470 | 3.370 | 3.410 | 1,195,990 | -0.03(-0.87%) |
May 26, 2021 | 3.470 | 3.540 | 3.420 | 3.440 | 739,659 | +0.02(+0.58%) |
May 25, 2021 | 3.320 | 3.470 | 3.270 | 3.420 | 1,000,720 | +0.10(+3.01%) |
May 21, 2021 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
May 20, 2021 | 3.200 | 3.320 | 3.200 | 3.300 | 572,008 | +0.09(+2.80%) |
May 19, 2021 | 3.180 | 3.300 | 3.180 | 3.210 | 1,105,029 | -0.01(-0.31%) |
May 18, 2021 | 3.250 | 3.260 | 3.200 | 3.220 | 641,497 | -0.02(-0.62%) |
May 17, 2021 | 3.170 | 3.250 | 3.160 | 3.240 | 739,179 | +0.10(+3.18%) |
May 14, 2021 | 3.120 | 3.150 | 3.090 | 3.140 | 548,672 | +0.04(+1.29%) |
May 13, 2021 | 3.100 | 3.150 | 3.080 | 3.100 | 597,464 | -0.01(-0.32%) |
May 12, 2021 | 3.180 | 3.200 | 3.070 | 3.110 | 794,653 | -0.08(-2.51%) |
May 11, 2021 | 3.250 | 3.270 | 3.170 | 3.190 | 1,015,702 | -0.08(-2.45%) |
May 10, 2021 | 3.340 | 3.340 | 3.270 | 3.270 | 397,383 | -0.02(-0.61%) |
May 07, 2021 | 3.280 | 3.360 | 3.270 | 3.290 | 410,475 | +0.07(+2.17%) |
May 06, 2021 | 3.220 | 3.340 | 3.200 | 3.220 | 1,510,693 | +0.02(+0.63%) |
May 05, 2021 | 3.280 | 3.280 | 3.190 | 3.200 | 397,000 | -0.05(-1.54%) |
May 04, 2021 | 3.300 | 3.340 | 3.160 | 3.250 | 586,297 | -0.06(-1.81%) |