Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.522 | 8.522 | 8.087 | 8.250 | 393,811 | +0.07(+0.85%) |
Apr 28, 2022 | 8.537 | 8.537 | 8.040 | 8.180 | 1,143,825 | -0.45(-5.20%) |
Apr 27, 2022 | 7.850 | 8.682 | 7.657 | 8.628 | 1,355,391 | +1.00(+13.14%) |
Apr 26, 2022 | 7.441 | 7.880 | 7.441 | 7.626 | 880,661 | +0.19(+2.59%) |
Apr 25, 2022 | 7.402 | 7.464 | 6.924 | 7.433 | 1,772,199 | -0.23(-3.02%) |
Apr 22, 2022 | 7.826 | 8.035 | 7.587 | 7.664 | 933,827 | -0.22(-2.74%) |
Apr 21, 2022 | 8.281 | 8.405 | 7.765 | 7.880 | 933,776 | -0.40(-4.84%) |
Apr 20, 2022 | 8.204 | 8.358 | 7.742 | 8.281 | 741,486 | +0.35(+4.37%) |
Apr 19, 2022 | 8.497 | 8.698 | 7.842 | 7.934 | 1,784,884 | -0.83(-9.42%) |
Apr 18, 2022 | 8.636 | 9.551 | 8.420 | 8.759 | 2,696,253 | +0.42(+4.99%) |
Apr 14, 2022 | 7.819 | 8.371 | 7.695 | 8.343 | 1,269,096 | +0.59(+7.66%) |
Apr 13, 2022 | 7.325 | 7.765 | 7.310 | 7.749 | 1,169,800 | +0.46(+6.35%) |
Apr 12, 2022 | 6.978 | 7.317 | 6.917 | 7.287 | 995,408 | +0.35(+5.00%) |
Apr 11, 2022 | 6.971 | 6.994 | 6.793 | 6.940 | 632,702 | +0.00(+0.00%) |
Apr 08, 2022 | 6.909 | 7.040 | 6.886 | 6.940 | 859,091 | +0.07(+1.01%) |
Apr 07, 2022 | 6.724 | 6.870 | 6.423 | 6.870 | 880,780 | +0.16(+2.41%) |
Apr 06, 2022 | 6.986 | 7.012 | 6.681 | 6.708 | 761,150 | -0.16(-2.36%) |
Apr 05, 2022 | 6.971 | 7.029 | 6.855 | 6.870 | 978,046 | -0.05(-0.78%) |
Apr 04, 2022 | 6.940 | 6.959 | 6.776 | 6.924 | 613,972 | -0.02(-0.22%) |
Apr 01, 2022 | 6.708 | 7.032 | 6.678 | 6.940 | 893,363 | +0.18(+2.62%) |
Mar 31, 2022 | 6.778 | 7.040 | 6.710 | 6.762 | 973,702 | -0.06(-0.90%) |
Mar 30, 2022 | 6.516 | 6.824 | 6.389 | 6.824 | 1,205,208 | +0.38(+5.85%) |
Mar 29, 2022 | 6.272 | 6.462 | 6.014 | 6.447 | 1,612,749 | +0.11(+1.80%) |
Mar 28, 2022 | 6.454 | 6.572 | 6.272 | 6.333 | 1,215,261 | -0.11(-1.65%) |
Mar 25, 2022 | 6.158 | 6.454 | 6.105 | 6.439 | 1,710,940 | +0.35(+5.74%) |
Mar 24, 2022 | 5.877 | 6.106 | 5.854 | 6.090 | 1,545,142 | +0.30(+5.26%) |
Mar 23, 2022 | 5.413 | 5.907 | 5.398 | 5.785 | 1,843,880 | +0.40(+7.49%) |
Mar 22, 2022 | 5.170 | 5.415 | 5.056 | 5.383 | 1,024,628 | +0.29(+5.67%) |
Mar 21, 2022 | 5.147 | 5.272 | 5.031 | 5.094 | 2,099,646 | +0.14(+2.92%) |
Mar 18, 2022 | 4.926 | 4.979 | 4.839 | 4.949 | 698,460 | -0.03(-0.61%) |
Mar 17, 2022 | 5.025 | 5.154 | 4.926 | 4.980 | 1,169,944 | +0.03(+0.61%) |
Mar 16, 2022 | 4.881 | 5.033 | 4.820 | 4.949 | 739,535 | +0.13(+2.68%) |
Mar 15, 2022 | 4.980 | 4.980 | 4.653 | 4.820 | 990,909 | -0.24(-4.66%) |
Mar 14, 2022 | 5.345 | 5.352 | 5.025 | 5.056 | 1,164,847 | -0.26(-4.86%) |
Mar 11, 2022 | 5.588 | 5.588 | 5.276 | 5.314 | 809,212 | -0.24(-4.38%) |
Mar 10, 2022 | 5.466 | 5.618 | 5.557 | 637,748 | +0.21(+3.98%) | |
Mar 09, 2022 | 5.329 | 5.534 | 5.185 | 5.345 | 785,278 | -0.05(-0.99%) |
Mar 08, 2022 | 5.740 | 5.865 | 5.284 | 5.398 | 1,879,058 | -0.33(-5.71%) |
Mar 07, 2022 | 5.732 | 5.884 | 5.664 | 5.725 | 3,480,048 | +0.02(+0.27%) |
Mar 04, 2022 | 5.694 | 5.771 | 5.603 | 5.709 | 1,401,022 | +0.01(+0.13%) |
Mar 03, 2022 | 5.603 | 5.793 | 5.603 | 5.702 | 1,114,258 | +0.11(+1.90%) |
Mar 02, 2022 | 5.595 | 5.785 | 5.573 | 5.595 | 1,305,520 | +0.02(+0.41%) |
Mar 01, 2022 | 5.322 | 5.575 | 5.298 | 5.573 | 911,797 | +0.27(+5.17%) |
Feb 28, 2022 | 5.428 | 5.512 | 5.288 | 5.299 | 673,585 | -0.02(-0.43%) |
Feb 25, 2022 | 5.246 | 5.329 | 5.154 | 5.322 | 497,503 | +0.05(+0.95%) |
Feb 24, 2022 | 5.302 | 5.317 | 5.076 | 5.272 | 850,706 | +0.05(+1.01%) |
Feb 23, 2022 | 5.099 | 5.257 | 5.099 | 5.219 | 620,913 | +0.15(+2.96%) |
Feb 22, 2022 | 5.024 | 5.137 | 4.941 | 5.069 | 530,574 | +0.07(+1.35%) |
Feb 18, 2022 | 5.001 | 0 | +0.02(+0.45%) | |||
Feb 17, 2022 | 5.144 | 5.174 | 4.919 | 4.979 | 804,869 | -0.20(-3.91%) |
Feb 16, 2022 | 5.167 | 5.377 | 5.139 | 5.182 | 687,543 | +0.09(+1.77%) |
Feb 15, 2022 | 5.001 | 5.129 | 4.959 | 5.091 | 488,274 | +0.09(+1.80%) |
Feb 14, 2022 | 5.069 | 5.069 | 4.919 | 5.001 | 512,455 | -0.03(-0.60%) |
Feb 11, 2022 | 4.761 | 5.054 | 4.754 | 5.031 | 625,446 | +0.26(+5.51%) |
Feb 10, 2022 | 4.731 | 4.836 | 4.701 | 4.769 | 387,661 | +0.08(+1.60%) |
Feb 09, 2022 | 4.731 | 4.799 | 4.626 | 4.693 | 428,428 | -0.04(-0.79%) |
Feb 08, 2022 | 4.731 | 4.821 | 4.663 | 4.731 | 547,606 | -0.03(-0.63%) |
Feb 07, 2022 | 5.046 | 5.062 | 4.739 | 4.761 | 895,243 | -0.32(-6.21%) |
Feb 04, 2022 | 5.137 | 5.242 | 4.986 | 5.076 | 582,708 | -0.12(-2.31%) |
Feb 03, 2022 | 5.272 | 5.069 | 5.197 | 698,169 | -0.19(-3.49%) | |
Feb 02, 2022 | 5.197 | 5.437 | 5.034 | 5.384 | 844,240 | +0.32(+6.38%) |
Feb 01, 2022 | 5.069 | 5.152 | 4.926 | 5.061 | 875,497 | -0.07(-1.32%) |
Jan 31, 2022 | 5.031 | 5.219 | 5.129 | 461,453 | +0.10(+1.94%) | |
Jan 28, 2022 | 5.167 | 5.174 | 4.851 | 5.031 | 663,981 | +0.00(+0.05%) |
Jan 27, 2022 | 4.896 | 5.073 | 4.814 | 5.029 | 1,220,849 | +0.20(+4.13%) |
Jan 26, 2022 | 5.029 | 5.051 | 4.763 | 4.829 | 903,298 | -0.05(-1.06%) |
Jan 25, 2022 | 4.622 | 4.918 | 4.561 | 4.881 | 680,670 | +0.21(+4.43%) |
Jan 24, 2022 | 4.755 | 4.829 | 4.378 | 4.674 | 1,510,758 | -0.20(-4.10%) |
Jan 21, 2022 | 5.177 | 5.177 | 4.735 | 4.874 | 1,019,973 | -0.10(-2.08%) |
Jan 20, 2022 | 5.177 | 5.236 | 4.933 | 4.977 | 726,150 | -0.20(-3.86%) |
Jan 19, 2022 | 5.399 | 5.436 | 5.162 | 5.177 | 688,927 | -0.18(-3.31%) |
Jan 18, 2022 | 5.362 | 5.480 | 5.317 | 5.354 | 579,999 | -0.02(-0.41%) |
Jan 14, 2022 | 5.376 | 0 | -0.01(-0.27%) | |||
Jan 13, 2022 | 5.539 | 5.539 | 5.177 | 5.391 | 1,167,387 | -0.11(-2.02%) |
Jan 12, 2022 | 5.280 | 5.524 | 5.280 | 5.502 | 900,141 | +0.28(+5.38%) |
Jan 11, 2022 | 4.999 | 5.265 | 4.955 | 5.221 | 1,259,008 | +0.22(+4.44%) |
Jan 10, 2022 | 5.162 | 5.177 | 4.844 | 4.999 | 1,819,318 | -0.07(-1.46%) |
Jan 07, 2022 | 5.029 | 5.177 | 4.911 | 5.073 | 901,221 | +0.16(+3.16%) |
Jan 06, 2022 | 4.659 | 4.955 | 4.593 | 4.918 | 583,029 | +0.29(+6.23%) |
Jan 05, 2022 | 4.681 | 4.763 | 4.585 | 4.629 | 470,165 | -0.01(-0.32%) |
Jan 04, 2022 | 4.652 | 4.718 | 4.622 | 4.644 | 343,281 | +0.04(+0.96%) |
Jan 03, 2022 | 4.511 | 4.659 | 4.511 | 4.600 | 559,251 | +0.10(+2.13%) |
Dec 31, 2021 | 4.437 | 4.511 | 4.367 | 4.504 | 435,423 | +0.06(+1.33%) |
Dec 30, 2021 | 4.474 | 4.556 | 4.348 | 4.445 | 904,005 | +0.01(+0.21%) |
Dec 29, 2021 | 4.414 | 4.501 | 4.363 | 4.435 | 754,776 | +0.08(+1.83%) |
Dec 28, 2021 | 4.472 | 4.522 | 4.334 | 4.356 | 671,728 | -0.09(-1.96%) |
Dec 27, 2021 | 4.261 | 4.450 | 4.254 | 4.443 | 578,174 | +0.20(+4.79%) |
Dec 23, 2021 | 4.261 | 4.341 | 4.214 | 4.239 | 1,275,335 | -0.06(-1.35%) |
Dec 22, 2021 | 4.297 | 4.305 | 4.181 | 4.297 | 552,309 | +0.07(+1.54%) |
Dec 21, 2021 | 4.283 | 4.392 | 4.203 | 4.232 | 1,000,746 | -0.05(-1.19%) |
Dec 20, 2021 | 4.196 | 4.385 | 4.116 | 4.283 | 759,813 | +0.09(+2.25%) |
Dec 17, 2021 | 4.160 | 4.283 | 4.138 | 4.189 | 547,303 | -0.07(-1.54%) |
Dec 16, 2021 | 4.239 | 4.341 | 4.225 | 4.254 | 414,422 | +0.07(+1.56%) |
Dec 15, 2021 | 4.290 | 4.341 | 4.131 | 4.189 | 1,056,143 | -0.11(-2.53%) |
Dec 14, 2021 | 4.464 | 4.464 | 4.283 | 4.297 | 317,801 | -0.12(-2.63%) |
Dec 13, 2021 | 4.544 | 4.544 | 4.378 | 4.414 | 419,026 | -0.11(-2.41%) |
Dec 10, 2021 | 4.523 | 4.588 | 4.421 | 4.523 | 495,247 | +0.05(+1.14%) |
Dec 09, 2021 | 4.711 | 4.719 | 4.443 | 4.472 | 642,082 | -0.20(-4.20%) |
Dec 08, 2021 | 4.486 | 4.755 | 4.486 | 4.668 | 406,304 | +0.20(+4.38%) |
Dec 07, 2021 | 4.363 | 4.566 | 4.363 | 4.472 | 468,630 | +0.18(+4.23%) |
Dec 06, 2021 | 4.101 | 4.297 | 4.072 | 4.290 | 781,557 | +0.16(+3.87%) |
Dec 03, 2021 | 4.181 | 4.274 | 4.080 | 4.131 | 408,986 | -0.04(-0.87%) |
Dec 02, 2021 | 4.225 | 4.312 | 4.145 | 4.167 | 524,593 | -0.08(-1.88%) |
Dec 01, 2021 | 4.682 | 4.755 | 4.022 | 4.247 | 1,174,012 | -0.39(-8.45%) |
Nov 30, 2021 | 4.936 | 4.965 | 4.566 | 4.639 | 870,133 | -0.38(-7.66%) |
Nov 29, 2021 | 5.357 | 5.357 | 5.009 | 5.023 | 451,986 | -0.25(-4.82%) |
Nov 26, 2021 | 5.313 | 5.356 | 5.157 | 5.278 | 436,481 | -0.09(-1.72%) |
Nov 24, 2021 | 5.399 | 5.455 | 5.306 | 5.370 | 522,342 | +0.04(+0.67%) |
Nov 23, 2021 | 5.320 | 5.349 | 5.278 | 5.335 | 413,318 | +0.06(+1.08%) |
Nov 22, 2021 | 5.342 | 5.342 | 5.149 | 5.278 | 617,414 | -0.04(-0.80%) |
Nov 19, 2021 | 5.463 | 5.548 | 5.271 | 5.320 | 790,087 | -0.01(-0.13%) |
Nov 18, 2021 | 5.370 | 5.384 | 5.278 | 5.327 | 616,557 | +0.03(+0.54%) |
Nov 17, 2021 | 5.406 | 5.455 | 5.221 | 5.299 | 667,679 | -0.07(-1.32%) |
Nov 16, 2021 | 5.114 | 5.491 | 5.078 | 5.370 | 883,044 | +0.35(+6.94%) |
Nov 15, 2021 | 4.815 | 5.107 | 4.701 | 5.022 | 864,988 | +0.24(+5.06%) |
Nov 12, 2021 | 4.936 | 4.936 | 4.709 | 4.780 | 708,801 | -0.11(-2.18%) |
Nov 11, 2021 | 4.709 | 4.943 | 4.623 | 4.886 | 470,841 | +0.19(+4.09%) |
Nov 10, 2021 | 4.830 | 4.694 | 540,955 | -0.17(-3.51%) | ||
Nov 09, 2021 | 5.014 | 5.022 | 4.808 | 4.865 | 393,696 | -0.10(-2.01%) |
Nov 08, 2021 | 4.915 | 5.064 | 4.901 | 4.965 | 366,494 | +0.06(+1.31%) |
Nov 05, 2021 | 4.858 | 4.965 | 4.787 | 4.901 | 214,789 | +0.06(+1.17%) |
Nov 04, 2021 | 4.844 | 4.907 | 4.780 | 4.844 | 211,246 | +0.04(+0.74%) |
Nov 03, 2021 | 4.808 | 4.901 | 4.673 | 4.808 | 482,642 | -0.01(-0.30%) |
Nov 02, 2021 | 5.050 | 5.050 | 4.787 | 4.822 | 533,385 | -0.10(-2.02%) |
Nov 01, 2021 | 4.894 | 5.000 | 4.830 | 4.922 | 425,218 | +0.04(+0.87%) |
Oct 29, 2021 | 4.943 | 4.966 | 4.808 | 4.879 | 556,541 | -0.04(-0.87%) |
Oct 28, 2021 | 4.979 | 5.009 | 4.773 | 4.922 | 617,428 | -0.04(-0.89%) |
Oct 27, 2021 | 5.002 | 5.037 | 4.847 | 4.966 | 630,743 | -0.03(-0.56%) |
Oct 26, 2021 | 4.875 | 4.994 | 824,316 | +0.15(+3.05%) | ||
Oct 25, 2021 | 4.473 | 4.875 | 4.473 | 4.847 | 793,815 | +0.43(+9.73%) |
Oct 22, 2021 | 4.248 | 4.494 | 4.220 | 4.417 | 872,262 | +0.20(+4.85%) |
Oct 21, 2021 | 4.114 | 4.213 | 4.051 | 4.213 | 622,356 | +0.13(+3.10%) |
Oct 20, 2021 | 3.980 | 4.170 | 3.874 | 4.086 | 834,561 | +0.18(+4.50%) |
Oct 19, 2021 | 3.931 | 3.994 | 3.825 | 3.910 | 771,640 | +0.14(+3.74%) |
Oct 18, 2021 | 3.748 | 3.853 | 3.677 | 3.769 | 378,231 | +0.10(+2.69%) |
Oct 15, 2021 | 3.698 | 3.748 | 3.642 | 3.670 | 766,870 | -0.03(-0.76%) |
Oct 14, 2021 | 3.677 | 3.726 | 3.649 | 3.698 | 354,662 | +0.07(+1.94%) |
Oct 13, 2021 | 3.663 | 3.684 | 3.621 | 3.628 | 196,674 | -0.03(-0.77%) |
Oct 12, 2021 | 3.684 | 3.712 | 3.635 | 3.656 | 260,583 | +0.02(+0.58%) |
Oct 11, 2021 | 3.698 | 3.707 | 3.617 | 3.635 | 345,615 | -0.08(-2.09%) |
Oct 08, 2021 | 3.705 | 3.745 | 3.705 | 3.712 | 185,151 | -0.01(-0.38%) |
Oct 07, 2021 | 3.769 | 3.818 | 3.705 | 3.726 | 212,705 | -0.04(-0.94%) |
Oct 06, 2021 | 3.804 | 3.804 | 3.712 | 3.762 | 329,192 | -0.04(-1.11%) |
Oct 05, 2021 | 3.762 | 3.832 | 3.719 | 3.804 | 623,205 | +0.06(+1.50%) |
Oct 04, 2021 | 3.663 | 3.783 | 3.642 | 3.748 | 547,995 | +0.12(+3.30%) |
Oct 01, 2021 | 3.621 | 3.656 | 3.579 | 3.628 | 247,310 | +0.06(+1.78%) |
Sep 30, 2021 | 3.564 | 3.635 | 3.543 | 3.564 | 336,763 | +0.00(+0.00%) |
Sep 29, 2021 | 3.536 | 3.621 | 3.494 | 3.564 | 322,556 | -0.01(-0.26%) |
Sep 28, 2021 | 3.665 | 3.693 | 3.560 | 3.574 | 465,186 | -0.06(-1.54%) |
Sep 27, 2021 | 3.553 | 3.658 | 3.525 | 3.630 | 501,259 | +0.13(+3.80%) |
Sep 24, 2021 | 3.399 | 3.522 | 3.399 | 3.497 | 360,663 | +0.10(+3.09%) |
Sep 23, 2021 | 3.364 | 3.404 | 3.322 | 3.392 | 472,728 | +0.03(+0.83%) |
Sep 22, 2021 | 3.399 | 3.413 | 3.315 | 3.364 | 394,527 | +0.01(+0.21%) |
Sep 21, 2021 | 3.294 | 3.420 | 3.294 | 3.357 | 255,940 | +0.03(+1.05%) |
Sep 20, 2021 | 3.308 | 3.385 | 3.196 | 3.322 | 679,523 | +0.05(+1.50%) |
Sep 17, 2021 | 3.287 | 3.308 | 3.175 | 3.273 | 323,118 | -0.05(-1.47%) |
Sep 16, 2021 | 3.371 | 3.441 | 3.308 | 3.322 | 306,728 | -0.08(-2.46%) |
Sep 15, 2021 | 3.252 | 3.497 | 3.245 | 3.406 | 1,039,595 | +0.20(+6.10%) |
Sep 14, 2021 | 3.245 | 3.287 | 3.196 | 3.210 | 337,017 | -0.03(-1.08%) |
Sep 13, 2021 | 3.154 | 3.329 | 3.154 | 3.245 | 684,273 | +0.05(+1.53%) |
Sep 10, 2021 | 3.203 | 3.203 | 3.112 | 3.196 | 188,938 | +0.03(+1.11%) |
Sep 09, 2021 | 3.161 | 3.217 | 3.130 | 3.161 | 136,267 | +0.01(+0.44%) |
Sep 08, 2021 | 3.084 | 3.196 | 3.084 | 3.147 | 256,403 | +0.04(+1.35%) |
Sep 07, 2021 | 3.140 | 3.210 | 3.091 | 3.105 | 113,716 | -0.03(-1.11%) |
Sep 03, 2021 | 3.133 | 3.201 | 3.091 | 3.140 | 181,065 | -0.03(-0.88%) |
Sep 02, 2021 | 3.182 | 3.259 | 3.154 | 3.168 | 102,019 | +0.01(+0.44%) |
Sep 01, 2021 | 3.014 | 3.175 | 2.993 | 3.154 | 140,332 | +0.15(+4.88%) |
Aug 31, 2021 | 3.042 | 3.049 | 2.972 | 3.007 | 88,849 | -0.01(-0.46%) |
Aug 30, 2021 | 3.056 | 3.056 | 2.944 | 3.021 | 127,569 | -0.04(-1.37%) |
Aug 27, 2021 | 2.888 | 3.077 | 2.888 | 3.063 | 327,217 | +0.20(+6.83%) |
Aug 26, 2021 | 2.860 | 2.867 | 2.797 | 2.867 | 260,953 | +0.05(+1.74%) |
Aug 25, 2021 | 2.783 | 2.846 | 2.769 | 2.818 | 183,032 | +0.04(+1.51%) |
Aug 24, 2021 | 2.762 | 2.867 | 2.727 | 2.776 | 343,097 | +0.02(+0.76%) |
Aug 23, 2021 | 2.748 | 2.831 | 2.623 | 2.755 | 1,057,297 | -0.16(-5.52%) |
Aug 20, 2021 | 3.147 | 3.147 | 2.678 | 2.916 | 2,245,786 | -0.60(-17.10%) |
Aug 19, 2021 | 3.546 | 3.546 | 3.427 | 3.518 | 228,021 | -0.01(-0.20%) |
Aug 18, 2021 | 3.539 | 3.574 | 3.497 | 3.525 | 113,408 | +0.01(+0.20%) |
Aug 17, 2021 | 3.532 | 3.577 | 3.490 | 3.518 | 200,367 | -0.06(-1.76%) |
Aug 16, 2021 | 3.553 | 3.623 | 3.471 | 3.581 | 230,532 | +0.03(+0.99%) |
Aug 13, 2021 | 3.602 | 3.602 | 3.511 | 3.546 | 182,937 | -0.01(-0.20%) |
Aug 12, 2021 | 3.602 | 3.609 | 3.553 | 3.553 | 254,198 | -0.03(-0.78%) |
Aug 11, 2021 | 3.581 | 3.630 | 3.546 | 3.581 | 308,188 | -0.02(-0.58%) |
Aug 10, 2021 | 3.630 | 3.672 | 3.564 | 3.602 | 178,853 | +0.02(+0.59%) |
Aug 09, 2021 | 3.588 | 3.616 | 3.567 | 3.581 | 109,298 | -0.04(-1.16%) |
Aug 06, 2021 | 3.595 | 3.665 | 3.595 | 3.623 | 338,006 | +0.03(+0.97%) |
Aug 05, 2021 | 3.553 | 3.609 | 3.553 | 3.588 | 246,888 | +0.03(+0.79%) |
Aug 04, 2021 | 3.574 | 3.668 | 3.546 | 3.560 | 229,054 | +0.03(+0.79%) |
Aug 03, 2021 | 3.574 | 3.616 | 3.525 | 3.532 | 206,000 | -0.06(-1.56%) |
Aug 02, 2021 | 3.574 | 3.636 | 3.520 | 3.588 | 130,360 | +0.01(+0.20%) |
Jul 30, 2021 | 3.644 | 3.665 | 3.581 | 3.581 | 102,646 | -0.10(-2.85%) |
Jul 29, 2021 | 3.630 | 3.720 | 3.595 | 3.686 | 226,970 | +0.07(+1.83%) |
Jul 28, 2021 | 3.681 | 3.702 | 3.577 | 3.619 | 245,520 | -0.05(-1.31%) |
Jul 27, 2021 | 3.750 | 3.750 | 3.578 | 3.667 | 210,778 | -0.06(-1.66%) |
Jul 26, 2021 | 3.626 | 3.778 | 3.619 | 3.729 | 327,031 | +0.15(+4.23%) |
Jul 23, 2021 | 3.612 | 3.647 | 3.550 | 3.578 | 263,042 | -0.05(-1.33%) |
Jul 22, 2021 | 3.530 | 3.681 | 3.516 | 3.626 | 288,259 | +0.14(+3.94%) |
Jul 21, 2021 | 3.433 | 3.578 | 3.413 | 3.489 | 498,405 | +0.15(+4.54%) |
Jul 20, 2021 | 3.516 | 3.523 | 3.337 | 3.337 | 850,625 | +0.10(+2.97%) |
Jul 19, 2021 | 3.200 | 3.282 | 3.127 | 3.241 | 439,012 | -0.03(-0.84%) |
Jul 16, 2021 | 3.227 | 3.310 | 3.179 | 3.268 | 222,754 | +0.06(+1.71%) |
Jul 15, 2021 | 3.310 | 3.351 | 3.213 | 3.213 | 268,224 | -0.10(-2.91%) |
Jul 14, 2021 | 3.413 | 3.437 | 3.296 | 3.310 | 245,398 | -0.07(-2.04%) |
Jul 13, 2021 | 3.427 | 3.433 | 3.372 | 3.378 | 245,776 | -0.03(-1.01%) |
Jul 12, 2021 | 3.378 | 3.454 | 3.372 | 3.413 | 368,464 | +0.03(+0.81%) |
Jul 09, 2021 | 3.440 | 3.495 | 3.385 | 3.385 | 402,419 | -0.02(-0.61%) |
Jul 08, 2021 | 3.392 | 3.454 | 3.336 | 3.406 | 270,026 | +0.01(+0.41%) |
Jul 07, 2021 | 3.537 | 3.557 | 3.378 | 3.392 | 436,538 | -0.15(-4.27%) |
Jul 06, 2021 | 3.399 | 3.578 | 3.392 | 3.544 | 407,149 | +0.12(+3.41%) |
Jul 02, 2021 | 3.516 | 3.537 | 3.399 | 3.427 | 442,292 | -0.12(-3.49%) |
Jul 01, 2021 | 3.544 | 3.626 | 3.544 | 3.550 | 244,820 | +0.01(+0.39%) |
Jun 30, 2021 | 3.612 | 3.750 | 3.489 | 3.537 | 757,613 | +0.01(+0.39%) |
Jun 29, 2021 | 3.502 | 3.599 | 3.502 | 3.523 | 349,281 | +0.01(+0.35%) |
Jun 28, 2021 | 3.531 | 3.559 | 3.477 | 3.511 | 201,802 | -0.04(-1.16%) |
Jun 25, 2021 | 3.641 | 3.682 | 3.552 | 3.552 | 222,341 | -0.09(-2.45%) |
Jun 24, 2021 | 3.627 | 3.710 | 3.552 | 3.641 | 349,606 | +0.08(+2.12%) |
Jun 23, 2021 | 3.415 | 3.607 | 3.394 | 3.566 | 485,600 | +0.19(+5.48%) |
Jun 22, 2021 | 3.415 | 3.429 | 3.305 | 3.381 | 242,912 | -0.01(-0.20%) |
Jun 21, 2021 | 3.312 | 3.422 | 3.312 | 3.387 | 259,047 | +0.07(+2.07%) |
Jun 18, 2021 | 3.710 | 3.751 | 3.038 | 3.319 | 1,936,503 | -0.51(-13.42%) |
Jun 17, 2021 | 3.915 | 3.943 | 3.785 | 3.833 | 202,520 | -0.12(-3.12%) |
Jun 16, 2021 | 4.046 | 4.046 | 3.936 | 3.957 | 366,574 | -0.06(-1.54%) |
Jun 15, 2021 | 3.970 | 4.046 | 3.874 | 4.018 | 308,096 | +0.08(+1.91%) |
Jun 14, 2021 | 3.977 | 3.982 | 3.915 | 3.943 | 187,885 | +0.03(+0.70%) |
Jun 11, 2021 | 3.792 | 3.915 | 3.771 | 3.915 | 369,094 | +0.16(+4.20%) |
Jun 10, 2021 | 3.778 | 3.799 | 3.739 | 3.758 | 105,657 | +0.02(+0.55%) |
Jun 09, 2021 | 3.655 | 3.771 | 3.637 | 3.737 | 148,399 | +0.10(+2.83%) |
Jun 08, 2021 | 3.627 | 3.663 | 3.545 | 3.634 | 236,279 | +0.05(+1.34%) |
Jun 07, 2021 | 3.593 | 3.648 | 3.538 | 3.586 | 190,471 | +0.00(+0.00%) |
Jun 04, 2021 | 3.627 | 3.669 | 3.566 | 3.586 | 318,389 | -0.09(-2.43%) |
Jun 03, 2021 | 3.696 | 3.765 | 3.655 | 3.675 | 211,185 | -0.09(-2.37%) |
Jun 02, 2021 | 3.847 | 3.854 | 3.730 | 3.765 | 214,407 | -0.05(-1.26%) |
Jun 01, 2021 | 3.888 | 3.950 | 3.710 | 3.813 | 345,782 | -0.05(-1.42%) |
May 28, 2021 | 3.840 | 3.867 | 3.771 | 3.867 | 144,293 | +0.05(+1.26%) |
May 27, 2021 | 3.696 | 3.840 | 3.662 | 3.819 | 296,417 | +0.16(+4.31%) |
May 26, 2021 | 3.661 | 3.726 | 3.593 | 3.661 | 161,426 | -0.02(-0.55%) |
May 25, 2021 | 3.879 | 3.893 | 3.634 | 3.682 | 221,961 | -0.17(-4.42%) |
May 24, 2021 | 3.845 | 3.879 | 3.777 | 3.852 | 152,863 | +0.03(+0.89%) |
May 21, 2021 | 3.668 | 3.846 | 3.607 | 3.818 | 415,613 | +0.23(+6.45%) |
May 20, 2021 | 3.798 | 3.866 | 3.573 | 3.587 | 221,963 | -0.12(-3.30%) |
May 19, 2021 | 3.743 | 3.743 | 3.539 | 3.709 | 354,174 | -0.10(-2.50%) |
May 18, 2021 | 3.743 | 3.981 | 3.488 | 3.804 | 939,618 | -0.21(-5.25%) |
May 17, 2021 | 3.634 | 4.179 | 3.634 | 4.015 | 1,060,810 | +0.43(+11.95%) |
May 14, 2021 | 3.450 | 3.618 | 3.389 | 3.587 | 493,260 | +0.18(+5.40%) |
May 13, 2021 | 3.410 | 3.437 | 3.328 | 3.403 | 183,024 | +0.00(+0.00%) |
May 12, 2021 | 3.403 | 3.484 | 3.382 | 3.403 | 356,830 | +0.03(+1.01%) |
May 11, 2021 | 3.423 | 3.471 | 3.369 | 3.369 | 215,409 | -0.09(-2.56%) |
May 10, 2021 | 3.444 | 3.478 | 3.396 | 3.457 | 261,142 | +0.00(+0.00%) |
May 07, 2021 | 3.437 | 3.471 | 3.423 | 3.457 | 207,686 | +0.02(+0.59%) |
May 06, 2021 | 3.403 | 3.444 | 3.376 | 3.437 | 117,317 | +0.05(+1.41%) |
May 05, 2021 | 3.423 | 3.464 | 3.369 | 3.389 | 275,285 | -0.04(-1.19%) |
May 04, 2021 | 3.471 | 3.471 | 3.369 | 3.430 | 243,029 | -0.03(-0.79%) |