Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.740 | 4.130 | 3.720 | 4.110 | 2,613,644 | +0.23(+5.93%) |
Mar 30, 2022 | 3.850 | 3.925 | 3.780 | 3.880 | 1,045,013 | +0.10(+2.65%) |
Mar 29, 2022 | 3.480 | 3.780 | 3.410 | 3.780 | 962,246 | +0.19(+5.29%) |
Mar 28, 2022 | 3.750 | 3.780 | 3.580 | 3.590 | 1,198,106 | -0.25(-6.51%) |
Mar 25, 2022 | 3.740 | 3.920 | 3.701 | 3.840 | 1,007,013 | +0.09(+2.40%) |
Mar 24, 2022 | 3.750 | 3.780 | 3.690 | 3.750 | 854,086 | -0.01(-0.27%) |
Mar 23, 2022 | 3.760 | 3.850 | 3.690 | 3.760 | 1,141,812 | -0.03(-0.79%) |
Mar 22, 2022 | 3.720 | 3.800 | 3.590 | 3.790 | 1,310,250 | +0.08(+2.16%) |
Mar 21, 2022 | 3.390 | 3.735 | 3.390 | 3.710 | 2,458,193 | +0.37(+11.08%) |
Mar 18, 2022 | 3.400 | 3.405 | 3.210 | 3.340 | 2,166,169 | -0.06(-1.76%) |
Mar 17, 2022 | 3.160 | 3.430 | 3.070 | 3.400 | 1,607,957 | +0.34(+11.11%) |
Mar 16, 2022 | 3.100 | 3.130 | 2.985 | 3.060 | 1,338,531 | -0.02(-0.65%) |
Mar 15, 2022 | 3.020 | 3.140 | 3.000 | 3.080 | 925,124 | -0.10(-3.14%) |
Mar 14, 2022 | 3.400 | 3.400 | 3.150 | 3.180 | 998,854 | -0.32(-9.14%) |
Mar 11, 2022 | 3.510 | 3.570 | 3.370 | 3.500 | 1,102,290 | -0.09(-2.51%) |
Mar 10, 2022 | 3.590 | 3.640 | 3.475 | 3.590 | 1,129,820 | +0.06(+1.70%) |
Mar 09, 2022 | 3.570 | 3.650 | 3.452 | 3.530 | 2,648,614 | -0.29(-7.59%) |
Mar 08, 2022 | 3.840 | 4.258 | 3.755 | 3.820 | 3,145,041 | +0.12(+3.24%) |
Mar 07, 2022 | 3.550 | 3.840 | 3.525 | 3.700 | 2,308,125 | +0.22(+6.32%) |
Mar 04, 2022 | 3.350 | 3.520 | 3.340 | 3.480 | 1,599,692 | +0.13(+3.88%) |
Mar 03, 2022 | 3.300 | 3.350 | 3.248 | 3.350 | 1,145,839 | +0.04(+1.21%) |
Mar 02, 2022 | 3.150 | 3.360 | 3.145 | 3.310 | 1,743,062 | +0.21(+6.77%) |
Mar 01, 2022 | 3.230 | 3.320 | 3.080 | 3.100 | 2,040,773 | -0.10(-3.13%) |
Feb 28, 2022 | 2.930 | 3.299 | 2.930 | 3.200 | 2,406,680 | +0.26(+8.84%) |
Feb 25, 2022 | 2.970 | 2.990 | 2.900 | 2.940 | 1,101,084 | -0.04(-1.34%) |
Feb 24, 2022 | 2.900 | 2.980 | 2.760 | 2.980 | 1,482,863 | +0.17(+6.05%) |
Feb 23, 2022 | 2.770 | 2.880 | 2.740 | 2.810 | 720,918 | +0.07(+2.55%) |
Feb 22, 2022 | 2.830 | 2.830 | 2.710 | 2.740 | 1,062,558 | -0.02(-0.72%) |
Feb 18, 2022 | 2.760 | 0 | -0.15(-5.15%) | |||
Feb 17, 2022 | 2.900 | 2.970 | 2.880 | 2.910 | 694,122 | +0.01(+0.34%) |
Feb 16, 2022 | 2.880 | 3.050 | 2.880 | 2.900 | 1,237,175 | +0.04(+1.40%) |
Feb 15, 2022 | 2.890 | 2.920 | 2.800 | 2.860 | 714,609 | -0.04(-1.38%) |
Feb 14, 2022 | 3.020 | 3.020 | 2.900 | 2.900 | 771,684 | -0.12(-3.97%) |
Feb 11, 2022 | 2.900 | 3.055 | 2.900 | 3.020 | 901,319 | +0.16(+5.59%) |
Feb 10, 2022 | 2.780 | 3.010 | 2.780 | 2.860 | 933,924 | +0.04(+1.42%) |
Feb 09, 2022 | 2.750 | 2.880 | 2.740 | 2.820 | 1,038,935 | +0.07(+2.55%) |
Feb 08, 2022 | 2.860 | 2.860 | 2.750 | 2.750 | 752,717 | -0.12(-4.18%) |
Feb 07, 2022 | 2.900 | 2.930 | 2.860 | 2.870 | 700,235 | -0.05(-1.71%) |
Feb 04, 2022 | 2.940 | 3.045 | 2.910 | 2.920 | 924,815 | -0.02(-0.68%) |
Feb 03, 2022 | 2.940 | 2.950 | 2.940 | 610,235 | -0.02(-0.68%) | |
Feb 02, 2022 | 3.040 | 3.065 | 2.920 | 2.960 | 712,301 | -0.08(-2.63%) |
Feb 01, 2022 | 2.940 | 3.050 | 2.890 | 3.040 | 1,061,371 | +0.11(+3.75%) |
Jan 31, 2022 | 2.970 | 3.000 | 2.880 | 2.930 | 528,042 | -0.07(-2.33%) |
Jan 28, 2022 | 2.890 | 3.055 | 2.880 | 3.000 | 1,080,403 | +0.08(+2.74%) |
Jan 27, 2022 | 3.070 | 3.130 | 2.890 | 2.920 | 1,541,195 | -0.09(-2.99%) |
Jan 26, 2022 | 3.140 | 3.210 | 2.910 | 3.010 | 830,144 | -0.12(-3.83%) |
Jan 25, 2022 | 2.880 | 3.160 | 2.820 | 3.130 | 869,755 | +0.19(+6.46%) |
Jan 24, 2022 | 2.720 | 2.970 | 2.700 | 2.940 | 1,159,118 | +0.06(+2.08%) |
Jan 21, 2022 | 3.000 | 3.040 | 2.880 | 2.880 | 829,412 | -0.15(-4.95%) |
Jan 20, 2022 | 3.100 | 3.260 | 3.020 | 3.030 | 856,786 | -0.12(-3.81%) |
Jan 19, 2022 | 3.220 | 3.220 | 3.065 | 3.150 | 694,737 | -0.05(-1.56%) |
Jan 18, 2022 | 3.200 | 3.260 | 3.160 | 3.200 | 668,572 | +0.00(+0.00%) |
Jan 14, 2022 | 3.200 | 0 | +0.09(+2.89%) | |||
Jan 13, 2022 | 3.150 | 3.220 | 3.080 | 3.110 | 386,611 | -0.03(-0.96%) |
Jan 12, 2022 | 3.230 | 3.230 | 3.105 | 3.140 | 621,206 | -0.06(-1.88%) |
Jan 11, 2022 | 3.070 | 3.260 | 2.985 | 3.200 | 1,060,544 | +0.17(+5.61%) |
Jan 10, 2022 | 3.090 | 3.090 | 2.925 | 3.030 | 564,450 | -0.06(-1.94%) |
Jan 07, 2022 | 3.140 | 3.140 | 3.010 | 3.090 | 688,515 | -0.03(-0.96%) |
Jan 06, 2022 | 3.140 | 3.170 | 3.040 | 3.120 | 785,099 | +0.05(+1.63%) |
Jan 05, 2022 | 3.090 | 3.189 | 3.055 | 3.070 | 794,693 | -0.02(-0.65%) |
Jan 04, 2022 | 3.100 | 3.230 | 3.070 | 3.090 | 703,422 | +0.05(+1.64%) |
Jan 03, 2022 | 2.870 | 3.060 | 2.870 | 3.040 | 1,056,220 | +0.20(+7.04%) |
Dec 31, 2021 | 2.760 | 2.860 | 2.720 | 2.840 | 949,411 | +0.08(+2.90%) |
Dec 30, 2021 | 2.730 | 2.800 | 2.730 | 2.760 | 538,692 | +0.03(+1.10%) |
Dec 29, 2021 | 2.760 | 2.780 | 2.710 | 2.730 | 397,566 | -0.03(-1.09%) |
Dec 28, 2021 | 2.880 | 2.910 | 2.725 | 2.760 | 575,853 | -0.11(-3.83%) |
Dec 27, 2021 | 2.810 | 2.880 | 2.750 | 2.870 | 644,264 | +0.07(+2.50%) |
Dec 23, 2021 | 2.830 | 2.860 | 2.781 | 2.800 | 495,164 | -0.01(-0.36%) |
Dec 22, 2021 | 2.780 | 2.830 | 2.685 | 2.810 | 692,815 | +0.01(+0.36%) |
Dec 21, 2021 | 2.620 | 2.820 | 2.595 | 2.800 | 1,442,747 | +0.22(+8.53%) |
Dec 20, 2021 | 2.500 | 2.595 | 2.400 | 2.580 | 1,468,768 | -0.06(-2.27%) |
Dec 17, 2021 | 2.410 | 2.750 | 2.405 | 2.640 | 2,632,391 | +0.24(+10.00%) |
Dec 16, 2021 | 2.560 | 2.600 | 2.390 | 2.400 | 848,016 | -0.11(-4.38%) |
Dec 15, 2021 | 2.390 | 2.550 | 2.320 | 2.510 | 1,396,936 | +0.08(+3.29%) |
Dec 14, 2021 | 2.400 | 2.515 | 2.380 | 2.430 | 983,085 | +0.00(+0.00%) |
Dec 13, 2021 | 2.530 | 2.530 | 2.400 | 2.430 | 879,892 | -0.14(-5.45%) |
Dec 10, 2021 | 2.600 | 2.620 | 2.480 | 2.570 | 620,946 | +0.00(+0.00%) |
Dec 09, 2021 | 2.570 | 2.585 | 2.490 | 2.570 | 699,191 | -0.04(-1.53%) |
Dec 08, 2021 | 2.670 | 2.680 | 2.550 | 2.610 | 1,208,192 | -0.06(-2.25%) |
Dec 07, 2021 | 2.630 | 2.690 | 2.630 | 2.670 | 621,926 | +0.13(+5.12%) |
Dec 06, 2021 | 2.560 | 2.610 | 2.430 | 2.540 | 1,092,768 | +0.03(+1.20%) |
Dec 03, 2021 | 2.670 | 2.680 | 2.460 | 2.510 | 936,558 | -0.11(-4.20%) |
Dec 02, 2021 | 2.480 | 2.630 | 2.420 | 2.620 | 1,013,746 | +0.12(+4.80%) |
Dec 01, 2021 | 2.730 | 2.730 | 2.470 | 2.500 | 1,203,379 | -0.11(-4.21%) |
Nov 30, 2021 | 2.710 | 2.730 | 2.550 | 2.610 | 2,079,265 | -0.20(-7.12%) |
Nov 29, 2021 | 2.870 | 2.930 | 2.720 | 2.810 | 835,068 | +0.02(+0.72%) |
Nov 26, 2021 | 2.700 | 2.800 | 2.630 | 2.790 | 1,118,679 | -0.15(-5.10%) |
Nov 24, 2021 | 2.940 | 3.000 | 2.890 | 2.940 | 760,904 | -0.03(-1.01%) |
Nov 23, 2021 | 2.900 | 3.010 | 2.900 | 2.970 | 1,108,452 | +0.13(+4.58%) |
Nov 22, 2021 | 2.870 | 3.000 | 2.820 | 2.840 | 1,266,475 | -0.02(-0.70%) |
Nov 19, 2021 | 2.900 | 2.980 | 2.800 | 2.860 | 2,274,275 | -0.15(-4.98%) |
Nov 18, 2021 | 3.120 | 3.040 | 2.890 | 3.010 | 2,420,490 | -0.12(-3.83%) |
Nov 17, 2021 | 3.190 | 3.260 | 3.090 | 3.130 | 834,641 | -0.12(-3.69%) |
Nov 16, 2021 | 3.250 | 3.330 | 3.205 | 3.250 | 842,563 | -0.02(-0.61%) |
Nov 15, 2021 | 3.390 | 3.390 | 3.230 | 3.270 | 574,396 | -0.09(-2.68%) |
Nov 12, 2021 | 3.390 | 3.440 | 3.330 | 3.360 | 610,671 | -0.03(-0.88%) |
Nov 11, 2021 | 3.460 | 3.490 | 3.360 | 3.390 | 535,934 | -0.04(-1.17%) |
Nov 10, 2021 | 3.570 | 3.430 | 1,171,613 | -0.17(-4.72%) | ||
Nov 09, 2021 | 3.700 | 3.700 | 3.490 | 3.600 | 864,282 | -0.13(-3.49%) |
Nov 08, 2021 | 3.850 | 3.910 | 3.640 | 3.730 | 1,136,335 | -0.12(-3.12%) |
Nov 05, 2021 | 3.620 | 3.940 | 3.620 | 3.850 | 2,121,778 | +0.27(+7.54%) |
Nov 04, 2021 | 3.690 | 3.770 | 3.540 | 3.580 | 1,159,637 | -0.06(-1.65%) |
Nov 03, 2021 | 3.610 | 3.820 | 3.600 | 3.640 | 1,601,483 | +0.02(+0.55%) |
Nov 02, 2021 | 3.380 | 3.690 | 3.300 | 3.620 | 2,764,522 | +0.21(+6.16%) |
Nov 01, 2021 | 3.290 | 3.420 | 3.330 | 3.410 | 870,478 | +0.18(+5.57%) |
Oct 29, 2021 | 3.320 | 3.340 | 3.153 | 3.230 | 1,071,608 | -0.09(-2.71%) |
Oct 28, 2021 | 3.260 | 3.340 | 3.180 | 3.320 | 874,206 | +0.10(+3.11%) |
Oct 27, 2021 | 3.430 | 3.425 | 3.190 | 3.220 | 1,238,015 | -0.29(-8.26%) |
Oct 26, 2021 | 3.530 | 3.510 | 619,175 | -0.02(-0.57%) | ||
Oct 25, 2021 | 3.480 | 3.620 | 3.430 | 3.530 | 807,774 | +0.14(+4.13%) |
Oct 22, 2021 | 3.400 | 3.430 | 3.315 | 3.390 | 528,564 | +0.00(+0.00%) |
Oct 21, 2021 | 3.420 | 3.440 | 3.315 | 3.390 | 798,658 | -0.07(-2.02%) |
Oct 20, 2021 | 3.420 | 3.475 | 3.330 | 3.460 | 679,770 | -0.07(-1.98%) |
Oct 19, 2021 | 3.510 | 3.545 | 3.364 | 3.530 | 708,093 | +0.06(+1.73%) |
Oct 18, 2021 | 3.490 | 3.687 | 3.413 | 3.470 | 1,216,293 | +0.00(+0.00%) |
Oct 15, 2021 | 3.700 | 3.700 | 3.460 | 3.470 | 3,943,520 | -0.12(-3.34%) |
Oct 14, 2021 | 3.590 | 3.640 | 3.500 | 3.590 | 1,420,740 | -0.02(-0.55%) |
Oct 13, 2021 | 3.460 | 3.700 | 3.400 | 3.610 | 2,031,830 | +0.10(+2.85%) |
Oct 12, 2021 | 3.650 | 3.910 | 3.490 | 3.510 | 2,420,985 | -0.07(-1.96%) |
Oct 11, 2021 | 3.540 | 3.890 | 3.530 | 3.580 | 3,631,069 | +0.16(+4.68%) |
Oct 08, 2021 | 3.180 | 3.440 | 3.160 | 3.420 | 1,835,742 | +0.24(+7.55%) |
Oct 07, 2021 | 3.030 | 3.210 | 2.940 | 3.180 | 1,121,156 | +0.14(+4.61%) |
Oct 06, 2021 | 3.180 | 3.210 | 3.000 | 3.040 | 1,080,902 | -0.24(-7.32%) |
Oct 05, 2021 | 3.350 | 3.400 | 3.163 | 3.280 | 994,218 | -0.01(-0.30%) |
Oct 04, 2021 | 3.240 | 3.438 | 3.220 | 3.290 | 1,437,413 | +0.12(+3.79%) |
Oct 01, 2021 | 3.150 | 3.220 | 3.100 | 3.170 | 1,022,614 | +0.05(+1.60%) |
Sep 30, 2021 | 3.130 | 3.160 | 3.030 | 3.120 | 1,111,784 | +0.01(+0.32%) |
Sep 29, 2021 | 3.190 | 3.190 | 2.970 | 3.110 | 1,400,955 | -0.07(-2.20%) |
Sep 28, 2021 | 3.300 | 3.440 | 3.160 | 3.180 | 2,492,432 | -0.10(-3.05%) |
Sep 27, 2021 | 3.170 | 3.335 | 3.155 | 3.280 | 1,795,431 | +0.20(+6.49%) |
Sep 24, 2021 | 3.020 | 3.165 | 3.015 | 3.080 | 1,099,877 | +0.00(+0.00%) |
Sep 23, 2021 | 2.900 | 3.090 | 2.890 | 3.080 | 963,209 | +0.21(+7.32%) |
Sep 22, 2021 | 2.870 | 2.960 | 2.850 | 2.870 | 1,025,919 | +0.07(+2.50%) |
Sep 21, 2021 | 2.900 | 2.920 | 2.740 | 2.800 | 803,940 | -0.04(-1.41%) |
Sep 20, 2021 | 2.880 | 2.955 | 2.760 | 2.840 | 1,471,861 | -0.16(-5.33%) |
Sep 17, 2021 | 2.980 | 3.040 | 2.920 | 3.000 | 2,483,671 | +0.01(+0.33%) |
Sep 16, 2021 | 3.090 | 3.090 | 2.925 | 2.990 | 1,616,721 | -0.11(-3.55%) |
Sep 15, 2021 | 3.030 | 3.161 | 3.010 | 3.100 | 1,339,230 | +0.13(+4.38%) |
Sep 14, 2021 | 3.220 | 3.220 | 2.915 | 2.970 | 1,138,353 | -0.21(-6.60%) |
Sep 13, 2021 | 3.000 | 3.200 | 2.960 | 3.180 | 1,149,215 | +0.22(+7.43%) |
Sep 10, 2021 | 3.060 | 3.070 | 2.931 | 2.960 | 756,554 | -0.01(-0.34%) |
Sep 09, 2021 | 3.000 | 3.030 | 2.880 | 2.970 | 1,054,288 | -0.07(-2.30%) |
Sep 08, 2021 | 3.160 | 3.225 | 3.035 | 3.040 | 785,486 | -0.13(-4.10%) |
Sep 07, 2021 | 3.230 | 3.310 | 3.120 | 3.170 | 1,270,077 | -0.05(-1.55%) |
Sep 03, 2021 | 3.220 | 3.290 | 3.140 | 3.220 | 693,840 | +0.00(+0.00%) |
Sep 02, 2021 | 3.200 | 3.320 | 3.200 | 3.220 | 1,089,448 | +0.08(+2.55%) |
Sep 01, 2021 | 3.220 | 3.240 | 3.070 | 3.140 | 1,240,674 | -0.10(-3.09%) |
Aug 31, 2021 | 3.070 | 3.350 | 3.070 | 3.240 | 1,595,319 | +0.14(+4.52%) |
Aug 30, 2021 | 3.250 | 3.300 | 3.090 | 3.100 | 1,385,265 | -0.12(-3.73%) |
Aug 27, 2021 | 2.880 | 3.310 | 2.880 | 3.220 | 2,273,386 | +0.42(+15.00%) |
Aug 26, 2021 | 2.840 | 2.860 | 2.760 | 2.800 | 765,984 | -0.07(-2.44%) |
Aug 25, 2021 | 2.930 | 2.930 | 2.845 | 2.870 | 644,904 | -0.06(-2.05%) |
Aug 24, 2021 | 2.930 | 2.970 | 2.840 | 2.930 | 922,208 | +0.04(+1.38%) |
Aug 23, 2021 | 2.650 | 2.890 | 2.640 | 2.890 | 1,644,706 | +0.33(+12.89%) |
Aug 20, 2021 | 2.500 | 2.655 | 2.500 | 2.560 | 1,188,198 | +0.03(+1.19%) |
Aug 19, 2021 | 2.560 | 2.620 | 2.480 | 2.530 | 2,364,763 | -0.15(-5.60%) |
Aug 18, 2021 | 2.780 | 2.790 | 2.675 | 2.680 | 1,863,041 | -0.09(-3.25%) |
Aug 17, 2021 | 3.010 | 3.080 | 2.745 | 2.770 | 2,049,491 | -0.28(-9.18%) |
Aug 16, 2021 | 3.100 | 3.120 | 2.990 | 3.050 | 1,128,354 | -0.11(-3.48%) |
Aug 13, 2021 | 3.280 | 3.290 | 3.140 | 3.160 | 927,132 | -0.12(-3.66%) |
Aug 12, 2021 | 3.380 | 3.440 | 3.230 | 3.280 | 772,137 | -0.09(-2.67%) |
Aug 11, 2021 | 3.270 | 3.390 | 3.160 | 3.370 | 1,104,112 | +0.08(+2.43%) |
Aug 10, 2021 | 3.180 | 3.300 | 3.140 | 3.290 | 1,719,837 | +0.17(+5.45%) |
Aug 09, 2021 | 3.270 | 3.270 | 3.050 | 3.120 | 1,418,540 | -0.19(-5.74%) |
Aug 06, 2021 | 3.190 | 3.349 | 3.150 | 3.310 | 1,207,166 | +0.19(+6.09%) |
Aug 05, 2021 | 3.110 | 3.200 | 3.089 | 3.120 | 1,064,158 | +0.00(+0.00%) |
Aug 04, 2021 | 3.260 | 3.310 | 3.110 | 3.120 | 1,994,552 | -0.25(-7.42%) |
Aug 03, 2021 | 2.840 | 3.590 | 2.730 | 3.370 | 5,758,180 | +0.23(+7.32%) |
Aug 02, 2021 | 3.110 | 3.350 | 3.090 | 3.140 | 2,593,744 | +0.05(+1.62%) |
Jul 30, 2021 | 3.200 | 3.210 | 3.045 | 3.090 | 814,523 | -0.11(-3.44%) |
Jul 29, 2021 | 3.240 | 3.240 | 3.110 | 3.200 | 741,568 | +0.00(+0.00%) |
Jul 28, 2021 | 3.160 | 3.250 | 3.090 | 3.200 | 674,668 | +0.06(+1.91%) |
Jul 27, 2021 | 3.250 | 3.320 | 3.055 | 3.140 | 1,239,556 | -0.17(-5.14%) |
Jul 26, 2021 | 3.150 | 3.445 | 3.150 | 3.310 | 1,209,029 | +0.17(+5.41%) |
Jul 23, 2021 | 3.280 | 3.290 | 3.030 | 3.140 | 1,497,220 | -0.12(-3.68%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.215 | 3.260 | 843,185 | -0.18(-5.23%) |
Jul 21, 2021 | 3.260 | 3.480 | 3.250 | 3.440 | 1,850,324 | +0.23(+7.17%) |
Jul 20, 2021 | 3.150 | 3.250 | 3.080 | 3.210 | 1,535,516 | +0.08(+2.56%) |
Jul 19, 2021 | 3.080 | 3.220 | 3.060 | 3.130 | 2,086,884 | -0.14(-4.28%) |
Jul 16, 2021 | 3.450 | 3.470 | 3.240 | 3.270 | 1,996,535 | -0.11(-3.25%) |
Jul 15, 2021 | 3.540 | 3.705 | 3.240 | 3.380 | 3,819,537 | -0.22(-6.11%) |
Jul 14, 2021 | 3.870 | 3.945 | 3.530 | 3.600 | 2,591,606 | -0.27(-6.98%) |
Jul 13, 2021 | 4.050 | 4.070 | 3.790 | 3.870 | 1,810,606 | -0.21(-5.15%) |
Jul 12, 2021 | 3.910 | 4.100 | 3.860 | 4.080 | 1,290,342 | +0.08(+2.00%) |
Jul 09, 2021 | 3.930 | 4.020 | 3.845 | 4.000 | 1,298,709 | +0.16(+4.17%) |
Jul 08, 2021 | 3.680 | 3.920 | 3.661 | 3.840 | 1,478,955 | +0.00(+0.00%) |
Jul 07, 2021 | 3.870 | 3.980 | 3.730 | 3.840 | 2,203,281 | +0.00(+0.00%) |
Jul 06, 2021 | 4.140 | 4.180 | 3.750 | 3.840 | 3,121,996 | -0.22(-5.42%) |
Jul 02, 2021 | 4.180 | 4.200 | 4.030 | 4.060 | 1,240,408 | -0.17(-4.02%) |
Jul 01, 2021 | 4.450 | 4.480 | 4.155 | 4.230 | 1,908,765 | -0.11(-2.53%) |
Jun 30, 2021 | 4.160 | 4.490 | 4.130 | 4.340 | 3,265,588 | +0.19(+4.58%) |
Jun 29, 2021 | 3.940 | 4.330 | 3.910 | 4.150 | 2,543,683 | +0.27(+6.96%) |
Jun 28, 2021 | 4.130 | 4.180 | 3.820 | 3.880 | 3,110,585 | -0.31(-7.40%) |
Jun 25, 2021 | 4.180 | 4.380 | 4.155 | 4.190 | 16,504,650 | +0.05(+1.21%) |
Jun 24, 2021 | 4.090 | 4.170 | 3.999 | 4.140 | 2,291,176 | +0.05(+1.22%) |
Jun 23, 2021 | 4.130 | 4.200 | 3.965 | 4.090 | 1,945,951 | -0.02(-0.49%) |
Jun 22, 2021 | 3.990 | 4.110 | 3.870 | 4.110 | 2,018,613 | +0.10(+2.49%) |
Jun 21, 2021 | 3.720 | 4.035 | 3.720 | 4.010 | 2,826,420 | +0.32(+8.67%) |
Jun 18, 2021 | 3.710 | 4.005 | 3.645 | 3.690 | 4,723,289 | -0.07(-1.86%) |
Jun 17, 2021 | 3.880 | 3.965 | 3.640 | 3.760 | 2,579,814 | -0.11(-2.84%) |
Jun 16, 2021 | 3.930 | 4.060 | 3.860 | 3.870 | 2,049,870 | -0.04(-1.02%) |
Jun 15, 2021 | 3.950 | 4.000 | 3.830 | 3.910 | 1,175,980 | -0.01(-0.26%) |
Jun 14, 2021 | 3.860 | 4.100 | 3.830 | 3.920 | 2,353,493 | +0.09(+2.35%) |
Jun 11, 2021 | 3.770 | 3.880 | 3.770 | 3.830 | 766,998 | +0.08(+2.13%) |
Jun 10, 2021 | 3.850 | 3.950 | 3.700 | 3.750 | 950,574 | -0.11(-2.85%) |
Jun 09, 2021 | 3.800 | 3.890 | 3.699 | 3.860 | 1,378,207 | +0.11(+2.93%) |
Jun 08, 2021 | 3.690 | 3.760 | 3.560 | 3.750 | 1,164,599 | +0.08(+2.18%) |
Jun 07, 2021 | 3.740 | 3.780 | 3.610 | 3.670 | 1,052,087 | -0.08(-2.13%) |
Jun 04, 2021 | 3.810 | 3.840 | 3.630 | 3.750 | 961,172 | -0.01(-0.27%) |
Jun 03, 2021 | 3.900 | 3.920 | 3.740 | 3.760 | 1,083,539 | -0.12(-3.09%) |
Jun 02, 2021 | 3.760 | 3.930 | 3.714 | 3.880 | 1,682,063 | +0.13(+3.47%) |
Jun 01, 2021 | 3.650 | 3.870 | 3.640 | 3.750 | 1,546,337 | +0.15(+4.17%) |
May 28, 2021 | 3.660 | 3.660 | 3.490 | 3.600 | 947,390 | -0.05(-1.37%) |
May 27, 2021 | 3.610 | 3.750 | 3.590 | 3.650 | 1,486,124 | +0.06(+1.67%) |
May 26, 2021 | 3.470 | 3.630 | 3.450 | 3.590 | 1,231,051 | +0.13(+3.76%) |
May 25, 2021 | 3.620 | 3.665 | 3.450 | 3.460 | 1,056,697 | -0.16(-4.42%) |
May 24, 2021 | 3.560 | 3.675 | 3.490 | 3.620 | 876,094 | +0.08(+2.26%) |
May 21, 2021 | 3.490 | 3.625 | 3.395 | 3.540 | 1,221,864 | +0.13(+3.81%) |
May 20, 2021 | 3.390 | 3.460 | 3.280 | 3.410 | 1,174,964 | +0.05(+1.49%) |
May 19, 2021 | 3.500 | 3.520 | 3.230 | 3.360 | 1,980,373 | -0.22(-6.15%) |
May 18, 2021 | 3.470 | 3.630 | 3.350 | 3.580 | 2,019,671 | +0.11(+3.17%) |
May 17, 2021 | 3.120 | 3.480 | 3.070 | 3.470 | 1,766,901 | +0.29(+9.12%) |
May 14, 2021 | 3.290 | 3.400 | 3.140 | 3.180 | 1,544,741 | +0.00(+0.00%) |
May 13, 2021 | 3.300 | 3.510 | 3.040 | 3.180 | 1,742,930 | -0.10(-3.05%) |
May 12, 2021 | 3.350 | 3.600 | 3.250 | 3.280 | 2,748,820 | -0.03(-0.91%) |
May 11, 2021 | 3.080 | 3.310 | 3.045 | 3.310 | 1,764,862 | +0.03(+0.91%) |
May 10, 2021 | 3.530 | 3.710 | 3.290 | 3.280 | 3,054,093 | -0.17(-4.93%) |
May 07, 2021 | 3.320 | 3.490 | 3.260 | 3.450 | 3,383,870 | +0.10(+2.99%) |
May 06, 2021 | 3.250 | 3.430 | 3.085 | 3.350 | 5,333,594 | +0.11(+3.40%) |
May 05, 2021 | 2.980 | 3.280 | 2.820 | 3.240 | 5,386,898 | +0.29(+9.83%) |
May 04, 2021 | 2.460 | 2.980 | 2.400 | 2.950 | 5,955,311 | +0.46(+18.47%) |
May 03, 2021 | 2.550 | 2.570 | 2.410 | 2.490 | 2,223,477 | -0.02(-0.80%) |
Apr 30, 2021 | 2.510 | 2.615 | 2.500 | 2.510 | 1,454,800 | -0.06(-2.33%) |
Apr 29, 2021 | 2.890 | 2.930 | 2.530 | 2.570 | 2,075,415 | -0.27(-9.51%) |
Apr 28, 2021 | 2.750 | 2.890 | 2.730 | 2.840 | 1,598,992 | +0.10(+3.65%) |
Apr 27, 2021 | 2.680 | 2.750 | 2.620 | 2.740 | 821,449 | +0.07(+2.62%) |
Apr 26, 2021 | 2.530 | 2.690 | 2.530 | 2.670 | 765,308 | +0.11(+4.30%) |
Apr 23, 2021 | 2.480 | 2.630 | 2.480 | 2.560 | 642,400 | +0.06(+2.40%) |
Apr 22, 2021 | 2.410 | 2.560 | 2.370 | 2.500 | 1,216,985 | +0.07(+2.88%) |
Apr 21, 2021 | 2.420 | 2.500 | 2.350 | 2.430 | 977,772 | -0.04(-1.62%) |
Apr 20, 2021 | 2.420 | 2.500 | 2.350 | 2.470 | 1,379,837 | +0.03(+1.23%) |
Apr 19, 2021 | 2.480 | 2.530 | 2.430 | 2.440 | 970,248 | -0.08(-3.17%) |
Apr 16, 2021 | 2.610 | 2.615 | 2.490 | 2.520 | 695,300 | -0.09(-3.45%) |
Apr 15, 2021 | 2.710 | 2.710 | 2.550 | 2.610 | 621,289 | -0.09(-3.33%) |
Apr 14, 2021 | 2.550 | 2.790 | 2.520 | 2.700 | 1,268,631 | +0.14(+5.47%) |
Apr 13, 2021 | 2.540 | 2.570 | 2.460 | 2.560 | 1,029,999 | +0.02(+0.79%) |
Apr 12, 2021 | 2.610 | 2.635 | 2.460 | 2.540 | 1,189,443 | -0.09(-3.42%) |
Apr 09, 2021 | 2.470 | 2.640 | 2.433 | 2.630 | 1,766,900 | +0.15(+6.05%) |
Apr 08, 2021 | 2.610 | 2.692 | 2.390 | 2.480 | 1,548,139 | -0.14(-5.34%) |
Apr 07, 2021 | 2.640 | 2.720 | 2.540 | 2.620 | 1,092,694 | +0.00(+0.00%) |
Apr 06, 2021 | 2.720 | 2.760 | 2.610 | 2.620 | 899,145 | -0.08(-2.96%) |
Apr 05, 2021 | 2.780 | 2.790 | 2.645 | 2.700 | 1,039,648 | -0.10(-3.57%) |