Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.310 | 3.345 | 3.250 | 3.310 | 326,727 | +0.01(+0.30%) |
Mar 30, 2022 | 3.370 | 3.440 | 3.285 | 3.300 | 759,616 | -0.07(-2.08%) |
Mar 29, 2022 | 3.370 | 3.465 | 3.311 | 3.370 | 413,704 | +0.07(+2.12%) |
Mar 28, 2022 | 3.250 | 3.300 | 3.200 | 3.300 | 471,446 | +0.07(+2.17%) |
Mar 25, 2022 | 3.260 | 3.300 | 3.205 | 3.230 | 574,677 | -0.03(-0.92%) |
Mar 24, 2022 | 3.210 | 3.310 | 3.188 | 3.260 | 461,974 | +0.10(+3.16%) |
Mar 23, 2022 | 3.250 | 3.265 | 3.150 | 3.160 | 725,575 | -0.11(-3.36%) |
Mar 22, 2022 | 3.310 | 3.380 | 3.270 | 3.270 | 538,120 | +0.00(+0.00%) |
Mar 21, 2022 | 3.400 | 3.670 | 3.265 | 3.270 | 630,915 | -0.09(-2.68%) |
Mar 18, 2022 | 3.520 | 3.530 | 3.360 | 3.360 | 2,339,305 | -0.16(-4.55%) |
Mar 17, 2022 | 3.410 | 3.545 | 3.370 | 3.520 | 433,897 | +0.08(+2.33%) |
Mar 16, 2022 | 3.420 | 3.515 | 3.350 | 3.440 | 517,287 | +0.10(+2.99%) |
Mar 15, 2022 | 3.260 | 3.375 | 3.250 | 3.340 | 422,949 | +0.08(+2.45%) |
Mar 14, 2022 | 3.210 | 3.350 | 3.195 | 3.260 | 786,815 | +0.07(+2.19%) |
Mar 11, 2022 | 3.370 | 3.395 | 3.180 | 3.190 | 449,056 | -0.15(-4.49%) |
Mar 10, 2022 | 3.380 | 3.430 | 3.260 | 3.340 | 227,261 | -0.09(-2.62%) |
Mar 09, 2022 | 3.390 | 3.490 | 3.370 | 3.430 | 784,479 | +0.10(+3.00%) |
Mar 08, 2022 | 3.280 | 3.465 | 3.180 | 3.330 | 857,561 | +0.09(+2.78%) |
Mar 07, 2022 | 3.330 | 3.370 | 3.230 | 3.240 | 605,895 | -0.06(-1.82%) |
Mar 04, 2022 | 3.380 | 3.410 | 3.240 | 3.300 | 391,277 | -0.14(-4.07%) |
Mar 03, 2022 | 3.540 | 3.590 | 3.400 | 3.440 | 455,439 | -0.09(-2.55%) |
Mar 02, 2022 | 3.420 | 3.560 | 3.420 | 3.530 | 525,372 | +0.12(+3.52%) |
Mar 01, 2022 | 3.430 | 3.530 | 3.390 | 3.410 | 566,691 | -0.06(-1.73%) |
Feb 28, 2022 | 3.540 | 3.560 | 3.435 | 3.470 | 502,281 | -0.09(-2.53%) |
Feb 25, 2022 | 3.560 | 3.585 | 3.515 | 3.560 | 593,047 | +0.02(+0.56%) |
Feb 24, 2022 | 3.300 | 3.540 | 3.250 | 3.540 | 891,138 | +0.13(+3.81%) |
Feb 23, 2022 | 3.480 | 3.550 | 3.410 | 3.410 | 440,095 | -0.01(-0.29%) |
Feb 22, 2022 | 3.600 | 3.630 | 3.410 | 3.420 | 733,032 | -0.20(-5.52%) |
Feb 18, 2022 | 3.620 | 0 | -0.10(-2.69%) | |||
Feb 17, 2022 | 3.840 | 3.870 | 3.710 | 3.720 | 498,898 | -0.14(-3.63%) |
Feb 16, 2022 | 3.820 | 3.870 | 3.730 | 3.860 | 394,710 | +0.03(+0.78%) |
Feb 15, 2022 | 3.830 | 3.900 | 3.805 | 3.830 | 676,929 | +0.09(+2.41%) |
Feb 14, 2022 | 3.650 | 3.883 | 3.650 | 3.740 | 735,308 | -0.15(-3.86%) |
Feb 11, 2022 | 3.900 | 4.010 | 3.870 | 3.890 | 786,073 | -0.03(-0.77%) |
Feb 10, 2022 | 3.920 | 4.030 | 3.890 | 3.920 | 1,501,321 | +0.01(+0.26%) |
Feb 09, 2022 | 3.870 | 3.950 | 3.830 | 3.910 | 896,300 | +0.06(+1.56%) |
Feb 08, 2022 | 3.700 | 3.860 | 3.700 | 3.850 | 839,226 | +0.18(+4.90%) |
Feb 07, 2022 | 3.640 | 3.710 | 3.600 | 3.670 | 673,439 | +0.06(+1.66%) |
Feb 04, 2022 | 3.570 | 3.610 | 3.510 | 3.610 | 506,175 | +0.03(+0.84%) |
Feb 03, 2022 | 3.690 | 3.565 | 3.580 | 621,384 | -0.12(-3.24%) | |
Feb 02, 2022 | 3.780 | 3.815 | 3.700 | 3.700 | 1,053,836 | -0.06(-1.60%) |
Feb 01, 2022 | 3.650 | 3.810 | 3.620 | 3.760 | 870,904 | +0.11(+3.01%) |
Jan 31, 2022 | 3.450 | 3.670 | 3.650 | 1,533,702 | +0.18(+5.19%) | |
Jan 28, 2022 | 3.410 | 3.520 | 3.330 | 3.470 | 1,356,016 | +0.02(+0.58%) |
Jan 27, 2022 | 4.050 | 4.120 | 3.310 | 3.450 | 3,813,035 | -0.62(-15.23%) |
Jan 26, 2022 | 4.120 | 4.360 | 4.040 | 4.070 | 1,374,041 | -0.03(-0.73%) |
Jan 25, 2022 | 4.140 | 4.220 | 4.040 | 4.100 | 860,741 | -0.14(-3.30%) |
Jan 24, 2022 | 4.000 | 4.260 | 3.970 | 4.240 | 917,131 | +0.19(+4.69%) |
Jan 21, 2022 | 4.130 | 4.230 | 4.040 | 4.050 | 860,366 | -0.12(-2.88%) |
Jan 20, 2022 | 4.180 | 4.510 | 4.160 | 4.170 | 721,708 | -0.01(-0.24%) |
Jan 19, 2022 | 4.000 | 4.290 | 3.960 | 4.180 | 1,052,526 | +0.10(+2.45%) |
Jan 18, 2022 | 4.150 | 4.190 | 4.060 | 4.080 | 675,979 | -0.16(-3.77%) |
Jan 14, 2022 | 4.240 | 0 | -0.20(-4.50%) | |||
Jan 13, 2022 | 4.470 | 4.540 | 4.410 | 4.440 | 622,649 | -0.03(-0.67%) |
Jan 12, 2022 | 4.460 | 4.577 | 4.450 | 4.470 | 913,300 | +0.02(+0.45%) |
Jan 11, 2022 | 4.360 | 4.480 | 4.332 | 4.450 | 1,046,361 | +0.10(+2.30%) |
Jan 10, 2022 | 4.250 | 4.350 | 4.120 | 4.350 | 838,167 | +0.08(+1.87%) |
Jan 07, 2022 | 4.420 | 4.480 | 4.260 | 4.270 | 645,476 | -0.19(-4.26%) |
Jan 06, 2022 | 4.590 | 4.640 | 4.405 | 4.460 | 686,304 | -0.02(-0.45%) |
Jan 05, 2022 | 4.800 | 4.810 | 4.470 | 4.480 | 618,430 | -0.33(-6.86%) |
Jan 04, 2022 | 4.790 | 4.855 | 4.690 | 4.810 | 877,466 | +0.03(+0.63%) |
Jan 03, 2022 | 4.820 | 4.870 | 4.730 | 4.780 | 409,954 | +0.01(+0.21%) |
Dec 31, 2021 | 4.855 | 4.860 | 4.745 | 4.770 | 451,188 | -0.07(-1.45%) |
Dec 30, 2021 | 4.815 | 4.935 | 4.810 | 4.840 | 489,510 | +0.03(+0.62%) |
Dec 29, 2021 | 4.770 | 4.825 | 4.720 | 4.810 | 506,744 | +0.02(+0.42%) |
Dec 28, 2021 | 4.820 | 4.930 | 4.785 | 4.790 | 392,097 | -0.04(-0.83%) |
Dec 27, 2021 | 4.800 | 4.840 | 4.755 | 4.830 | 599,181 | -0.06(-1.23%) |
Dec 23, 2021 | 5.000 | 5.020 | 4.830 | 4.890 | 365,871 | -0.09(-1.81%) |
Dec 22, 2021 | 4.800 | 5.000 | 4.780 | 4.980 | 780,060 | +0.20(+4.18%) |
Dec 21, 2021 | 4.800 | 4.805 | 4.730 | 4.780 | 616,387 | +0.06(+1.27%) |
Dec 20, 2021 | 4.670 | 4.769 | 4.590 | 4.720 | 679,118 | -0.11(-2.28%) |
Dec 17, 2021 | 4.710 | 4.940 | 4.640 | 4.830 | 2,629,566 | +0.07(+1.47%) |
Dec 16, 2021 | 4.900 | 5.000 | 4.730 | 4.760 | 793,244 | -0.11(-2.26%) |
Dec 15, 2021 | 4.670 | 4.880 | 4.600 | 4.870 | 1,091,896 | +0.20(+4.28%) |
Dec 14, 2021 | 4.760 | 4.890 | 4.650 | 4.670 | 755,038 | -0.15(-3.11%) |
Dec 13, 2021 | 4.910 | 4.980 | 4.780 | 4.820 | 781,315 | -0.11(-2.23%) |
Dec 10, 2021 | 5.080 | 5.080 | 4.930 | 4.930 | 706,058 | -0.12(-2.38%) |
Dec 09, 2021 | 5.200 | 5.280 | 5.040 | 5.050 | 730,718 | -0.27(-5.08%) |
Dec 08, 2021 | 5.320 | 5.405 | 5.050 | 5.320 | 1,769,553 | +0.27(+5.35%) |
Dec 07, 2021 | 4.910 | 5.160 | 4.910 | 5.050 | 1,193,265 | +0.18(+3.70%) |
Dec 06, 2021 | 4.860 | 4.946 | 4.750 | 4.870 | 797,813 | +0.01(+0.21%) |
Dec 03, 2021 | 4.960 | 4.980 | 4.780 | 4.860 | 847,629 | -0.12(-2.41%) |
Dec 02, 2021 | 4.590 | 5.000 | 4.590 | 4.980 | 1,068,269 | +0.17(+3.53%) |
Dec 01, 2021 | 4.950 | 5.115 | 4.810 | 4.810 | 1,521,934 | +0.00(+0.00%) |
Nov 30, 2021 | 4.960 | 4.970 | 4.725 | 4.810 | 1,640,960 | -0.22(-4.37%) |
Nov 29, 2021 | 5.190 | 5.205 | 5.000 | 5.030 | 644,814 | -0.09(-1.76%) |
Nov 26, 2021 | 5.150 | 5.180 | 4.925 | 5.120 | 834,477 | -0.17(-3.21%) |
Nov 24, 2021 | 5.120 | 5.320 | 5.100 | 5.290 | 955,686 | +0.12(+2.32%) |
Nov 23, 2021 | 5.290 | 5.320 | 5.070 | 5.170 | 1,066,520 | -0.15(-2.82%) |
Nov 22, 2021 | 5.400 | 5.441 | 5.270 | 5.320 | 2,679,756 | -0.11(-2.03%) |
Nov 19, 2021 | 5.620 | 5.630 | 5.420 | 5.430 | 1,303,218 | -0.19(-3.38%) |
Nov 18, 2021 | 5.710 | 5.630 | 5.540 | 5.620 | 1,801,792 | -0.06(-1.06%) |
Nov 17, 2021 | 5.710 | 5.780 | 5.600 | 5.680 | 628,469 | -0.06(-1.05%) |
Nov 16, 2021 | 5.680 | 5.790 | 5.615 | 5.740 | 687,704 | +0.05(+0.88%) |
Nov 15, 2021 | 5.890 | 5.900 | 5.660 | 5.690 | 998,712 | -0.16(-2.74%) |
Nov 12, 2021 | 5.800 | 5.895 | 5.765 | 5.850 | 704,753 | +0.10(+1.74%) |
Nov 11, 2021 | 5.695 | 5.890 | 5.695 | 5.750 | 1,003,167 | -0.08(-1.37%) |
Nov 10, 2021 | 5.720 | 5.830 | 1,872,243 | +0.09(+1.57%) | ||
Nov 09, 2021 | 5.390 | 5.900 | 5.220 | 5.740 | 5,365,197 | +0.28(+5.13%) |
Nov 08, 2021 | 5.610 | 5.610 | 5.390 | 5.460 | 1,471,808 | -0.15(-2.67%) |
Nov 05, 2021 | 5.890 | 5.910 | 5.515 | 5.610 | 2,169,086 | -0.27(-4.59%) |
Nov 04, 2021 | 5.490 | 5.910 | 5.410 | 5.880 | 1,684,132 | +0.36(+6.52%) |
Nov 03, 2021 | 5.390 | 5.570 | 5.375 | 5.520 | 1,693,999 | +0.16(+2.99%) |
Nov 02, 2021 | 5.230 | 5.405 | 5.130 | 5.360 | 1,206,607 | +0.02(+0.37%) |
Nov 01, 2021 | 4.990 | 5.430 | 4.979 | 5.340 | 2,086,850 | +0.35(+7.01%) |
Oct 29, 2021 | 4.550 | 5.720 | 4.431 | 4.990 | 25,455,884 | +0.47(+10.40%) |
Oct 28, 2021 | 4.490 | 4.540 | 4.400 | 4.520 | 743,015 | +0.09(+2.03%) |
Oct 27, 2021 | 4.300 | 4.440 | 4.250 | 4.430 | 783,028 | +0.13(+3.02%) |
Oct 26, 2021 | 4.370 | 4.300 | 4.300 | 745,769 | -0.09(-2.05%) | |
Oct 25, 2021 | 4.490 | 4.500 | 4.270 | 4.390 | 736,882 | +0.02(+0.46%) |
Oct 22, 2021 | 4.210 | 4.450 | 4.210 | 4.370 | 1,348,588 | +0.31(+7.64%) |
Oct 21, 2021 | 3.990 | 4.130 | 3.985 | 4.060 | 376,869 | +0.08(+2.01%) |
Oct 20, 2021 | 3.980 | 4.040 | 3.960 | 3.980 | 403,286 | +0.01(+0.25%) |
Oct 19, 2021 | 3.810 | 4.030 | 3.810 | 3.970 | 740,224 | +0.17(+4.47%) |
Oct 18, 2021 | 3.920 | 3.960 | 3.750 | 3.800 | 614,265 | -0.13(-3.31%) |
Oct 15, 2021 | 3.990 | 4.142 | 3.920 | 3.930 | 684,727 | +0.01(+0.26%) |
Oct 14, 2021 | 4.030 | 4.060 | 3.880 | 3.920 | 434,620 | -0.01(-0.25%) |
Oct 13, 2021 | 4.030 | 4.060 | 3.900 | 3.930 | 465,950 | -0.10(-2.48%) |
Oct 12, 2021 | 4.020 | 4.189 | 4.000 | 4.030 | 714,426 | +0.03(+0.75%) |
Oct 11, 2021 | 3.920 | 4.020 | 3.890 | 4.000 | 455,348 | +0.09(+2.30%) |
Oct 08, 2021 | 3.820 | 3.940 | 3.815 | 3.910 | 612,943 | +0.09(+2.36%) |
Oct 07, 2021 | 3.730 | 3.845 | 3.700 | 3.820 | 458,179 | +0.10(+2.69%) |
Oct 06, 2021 | 3.780 | 3.840 | 3.700 | 3.720 | 510,233 | -0.14(-3.63%) |
Oct 05, 2021 | 4.010 | 4.030 | 3.760 | 3.860 | 810,158 | -0.17(-4.22%) |
Oct 04, 2021 | 4.080 | 4.100 | 3.920 | 4.030 | 767,221 | -0.03(-0.74%) |
Oct 01, 2021 | 3.950 | 4.090 | 3.835 | 4.060 | 736,264 | +0.10(+2.53%) |
Sep 30, 2021 | 3.960 | 4.020 | 3.880 | 3.960 | 785,773 | -0.01(-0.25%) |
Sep 29, 2021 | 4.000 | 4.025 | 3.940 | 3.970 | 911,701 | +0.01(+0.25%) |
Sep 28, 2021 | 4.010 | 4.010 | 3.870 | 3.960 | 870,825 | -0.04(-1.00%) |
Sep 27, 2021 | 4.000 | 4.090 | 3.930 | 4.000 | 1,407,705 | +0.11(+2.83%) |
Sep 24, 2021 | 3.780 | 3.929 | 3.650 | 3.890 | 1,199,381 | +0.09(+2.37%) |
Sep 23, 2021 | 3.590 | 3.920 | 3.500 | 3.800 | 2,533,386 | +0.23(+6.44%) |
Sep 22, 2021 | 3.550 | 3.620 | 3.500 | 3.570 | 602,960 | +0.07(+2.00%) |
Sep 21, 2021 | 3.520 | 3.590 | 3.480 | 3.500 | 774,417 | -0.01(-0.28%) |
Sep 20, 2021 | 3.660 | 3.710 | 3.470 | 3.510 | 785,882 | -0.22(-5.90%) |
Sep 17, 2021 | 3.520 | 3.790 | 3.470 | 3.730 | 3,030,927 | +0.23(+6.57%) |
Sep 16, 2021 | 3.490 | 3.660 | 3.490 | 3.500 | 1,133,858 | +0.00(+0.00%) |
Sep 15, 2021 | 3.540 | 3.570 | 3.460 | 3.500 | 921,564 | -0.04(-1.13%) |
Sep 14, 2021 | 3.710 | 3.716 | 3.535 | 3.540 | 674,659 | -0.13(-3.54%) |
Sep 13, 2021 | 3.670 | 3.697 | 3.570 | 3.670 | 820,872 | +0.01(+0.27%) |
Sep 10, 2021 | 3.800 | 3.800 | 3.650 | 3.660 | 352,823 | -0.09(-2.40%) |
Sep 09, 2021 | 3.790 | 3.830 | 3.739 | 3.750 | 353,471 | -0.03(-0.79%) |
Sep 08, 2021 | 3.920 | 3.960 | 3.770 | 3.780 | 449,933 | -0.16(-4.06%) |
Sep 07, 2021 | 3.970 | 4.040 | 3.920 | 3.940 | 279,280 | -0.01(-0.25%) |
Sep 03, 2021 | 4.070 | 4.085 | 3.900 | 3.950 | 386,377 | -0.11(-2.71%) |
Sep 02, 2021 | 4.020 | 4.100 | 4.020 | 4.060 | 164,714 | +0.02(+0.50%) |
Sep 01, 2021 | 4.110 | 4.130 | 4.010 | 4.040 | 299,333 | -0.03(-0.74%) |
Aug 31, 2021 | 3.930 | 4.100 | 3.925 | 4.070 | 243,954 | +0.10(+2.52%) |
Aug 30, 2021 | 4.060 | 4.080 | 3.970 | 3.970 | 241,613 | -0.10(-2.46%) |
Aug 27, 2021 | 3.910 | 4.120 | 3.870 | 4.070 | 391,268 | +0.16(+4.09%) |
Aug 26, 2021 | 3.970 | 4.010 | 3.885 | 3.910 | 271,335 | -0.06(-1.51%) |
Aug 25, 2021 | 3.850 | 4.030 | 3.850 | 3.970 | 332,608 | +0.09(+2.32%) |
Aug 24, 2021 | 4.080 | 4.080 | 3.880 | 3.880 | 442,795 | -0.19(-4.67%) |
Aug 23, 2021 | 3.870 | 4.080 | 3.820 | 4.070 | 655,803 | +0.21(+5.44%) |
Aug 20, 2021 | 3.530 | 3.940 | 3.530 | 3.860 | 603,790 | +0.31(+8.73%) |
Aug 19, 2021 | 3.500 | 3.595 | 3.500 | 3.550 | 701,846 | +0.02(+0.57%) |
Aug 18, 2021 | 3.530 | 3.670 | 3.530 | 3.530 | 465,960 | -0.02(-0.56%) |
Aug 17, 2021 | 3.630 | 3.680 | 3.470 | 3.550 | 946,644 | -0.05(-1.39%) |
Aug 16, 2021 | 3.640 | 3.700 | 3.570 | 3.600 | 833,740 | -0.05(-1.37%) |
Aug 13, 2021 | 3.870 | 3.892 | 3.640 | 3.650 | 770,286 | -0.23(-5.93%) |
Aug 12, 2021 | 3.910 | 3.970 | 3.710 | 3.880 | 979,905 | -0.09(-2.27%) |
Aug 11, 2021 | 4.010 | 4.010 | 3.910 | 3.970 | 480,199 | -0.06(-1.49%) |
Aug 10, 2021 | 3.980 | 4.050 | 3.940 | 4.030 | 390,954 | +0.05(+1.26%) |
Aug 09, 2021 | 3.930 | 4.040 | 3.890 | 3.980 | 424,027 | +0.01(+0.25%) |
Aug 06, 2021 | 4.160 | 4.161 | 3.930 | 3.970 | 558,330 | -0.20(-4.80%) |
Aug 05, 2021 | 4.070 | 4.170 | 4.050 | 4.170 | 268,711 | +0.08(+1.96%) |
Aug 04, 2021 | 3.820 | 4.120 | 3.800 | 4.090 | 628,246 | +0.22(+5.68%) |
Aug 03, 2021 | 4.090 | 4.090 | 3.820 | 3.870 | 638,016 | -0.19(-4.68%) |
Aug 02, 2021 | 4.100 | 4.190 | 4.060 | 4.060 | 353,087 | -0.04(-0.98%) |
Jul 30, 2021 | 4.130 | 4.160 | 4.070 | 4.100 | 342,959 | -0.04(-0.97%) |
Jul 29, 2021 | 4.210 | 4.230 | 4.120 | 4.140 | 245,657 | -0.01(-0.24%) |
Jul 28, 2021 | 4.090 | 4.175 | 4.070 | 4.150 | 259,753 | +0.10(+2.47%) |
Jul 27, 2021 | 4.080 | 4.120 | 4.020 | 4.050 | 400,372 | -0.07(-1.70%) |
Jul 26, 2021 | 4.220 | 4.230 | 4.090 | 4.120 | 280,573 | -0.07(-1.67%) |
Jul 23, 2021 | 4.150 | 4.210 | 4.130 | 4.190 | 221,481 | +0.03(+0.72%) |
Jul 22, 2021 | 4.120 | 4.205 | 4.120 | 4.160 | 259,264 | +0.02(+0.48%) |
Jul 21, 2021 | 4.200 | 4.240 | 4.100 | 4.140 | 497,583 | -0.04(-0.96%) |
Jul 20, 2021 | 3.940 | 4.230 | 3.910 | 4.180 | 1,155,113 | +0.27(+6.91%) |
Jul 19, 2021 | 3.910 | 4.010 | 3.820 | 3.910 | 568,749 | -0.12(-2.98%) |
Jul 16, 2021 | 4.140 | 4.140 | 4.030 | 4.030 | 402,279 | -0.06(-1.47%) |
Jul 15, 2021 | 4.150 | 4.156 | 4.060 | 4.090 | 383,227 | -0.09(-2.15%) |
Jul 14, 2021 | 4.310 | 4.400 | 4.160 | 4.180 | 402,039 | -0.09(-2.11%) |
Jul 13, 2021 | 4.380 | 4.385 | 4.270 | 4.270 | 397,578 | -0.10(-2.29%) |
Jul 12, 2021 | 4.480 | 4.530 | 4.330 | 4.370 | 633,933 | -0.15(-3.32%) |
Jul 09, 2021 | 4.590 | 4.590 | 4.470 | 4.520 | 175,943 | -0.04(-0.88%) |
Jul 08, 2021 | 4.240 | 4.579 | 4.205 | 4.560 | 608,297 | +0.05(+1.11%) |
Jul 07, 2021 | 4.400 | 4.540 | 4.360 | 4.510 | 551,457 | +0.11(+2.50%) |
Jul 06, 2021 | 4.420 | 4.500 | 4.330 | 4.400 | 361,876 | -0.01(-0.23%) |
Jul 02, 2021 | 4.530 | 4.550 | 4.395 | 4.410 | 295,079 | -0.14(-3.08%) |
Jul 01, 2021 | 4.560 | 4.650 | 4.500 | 4.550 | 393,002 | +0.03(+0.66%) |
Jun 30, 2021 | 4.610 | 4.640 | 4.520 | 4.520 | 194,427 | -0.10(-2.16%) |
Jun 29, 2021 | 4.660 | 4.720 | 4.610 | 4.620 | 232,909 | +0.01(+0.22%) |
Jun 28, 2021 | 4.630 | 4.700 | 4.495 | 4.610 | 519,311 | -0.02(-0.43%) |
Jun 25, 2021 | 4.660 | 4.720 | 4.600 | 4.630 | 1,303,482 | -0.05(-1.07%) |
Jun 24, 2021 | 4.620 | 4.740 | 4.605 | 4.680 | 502,800 | +0.15(+3.31%) |
Jun 23, 2021 | 4.420 | 4.580 | 4.411 | 4.530 | 476,894 | +0.11(+2.49%) |
Jun 22, 2021 | 4.460 | 4.479 | 4.370 | 4.420 | 307,057 | -0.02(-0.45%) |
Jun 21, 2021 | 4.300 | 4.490 | 4.271 | 4.440 | 535,754 | +0.15(+3.50%) |
Jun 18, 2021 | 4.500 | 4.612 | 4.290 | 4.290 | 2,003,944 | -0.29(-6.33%) |
Jun 17, 2021 | 4.520 | 4.750 | 4.500 | 4.580 | 761,641 | -0.15(-3.17%) |
Jun 16, 2021 | 4.780 | 4.819 | 4.695 | 4.730 | 598,491 | -0.07(-1.46%) |
Jun 15, 2021 | 4.670 | 4.875 | 4.650 | 4.800 | 898,510 | +0.15(+3.23%) |
Jun 14, 2021 | 4.500 | 4.740 | 4.470 | 4.650 | 793,182 | +0.19(+4.26%) |
Jun 11, 2021 | 4.400 | 4.560 | 4.390 | 4.460 | 404,431 | +0.06(+1.36%) |
Jun 10, 2021 | 4.390 | 4.450 | 4.350 | 4.400 | 348,532 | +0.04(+0.92%) |
Jun 09, 2021 | 4.340 | 4.460 | 4.300 | 4.360 | 372,207 | +0.03(+0.69%) |
Jun 08, 2021 | 4.390 | 4.400 | 4.250 | 4.330 | 821,655 | -0.02(-0.46%) |
Jun 07, 2021 | 4.390 | 4.480 | 4.331 | 4.350 | 577,484 | +0.01(+0.23%) |
Jun 04, 2021 | 4.350 | 4.350 | 4.300 | 4.340 | 505,278 | -0.01(-0.23%) |
Jun 03, 2021 | 4.250 | 4.450 | 4.200 | 4.350 | 661,375 | +0.06(+1.40%) |
Jun 02, 2021 | 4.240 | 4.295 | 4.235 | 4.290 | 1,977,756 | +0.04(+0.94%) |
Jun 01, 2021 | 4.260 | 4.290 | 4.230 | 4.250 | 447,617 | -0.01(-0.23%) |
May 28, 2021 | 4.250 | 4.310 | 4.230 | 4.260 | 887,399 | +0.02(+0.47%) |
May 27, 2021 | 4.270 | 4.320 | 4.230 | 4.240 | 802,584 | -0.02(-0.47%) |
May 26, 2021 | 4.350 | 4.360 | 4.260 | 4.260 | 478,433 | -0.08(-1.84%) |
May 25, 2021 | 4.470 | 4.500 | 4.340 | 4.340 | 376,954 | -0.14(-3.13%) |
May 24, 2021 | 4.590 | 4.630 | 4.450 | 4.480 | 362,664 | -0.10(-2.18%) |
May 21, 2021 | 4.510 | 4.670 | 4.460 | 4.580 | 254,246 | +0.11(+2.46%) |
May 20, 2021 | 4.440 | 4.480 | 4.360 | 4.470 | 503,690 | +0.04(+0.90%) |
May 19, 2021 | 4.340 | 4.445 | 4.290 | 4.430 | 776,422 | +0.02(+0.45%) |
May 18, 2021 | 4.400 | 4.550 | 4.395 | 4.410 | 489,015 | +0.03(+0.68%) |
May 17, 2021 | 4.330 | 4.460 | 4.270 | 4.380 | 276,520 | +0.02(+0.46%) |
May 14, 2021 | 4.190 | 4.390 | 4.140 | 4.360 | 1,377,927 | -0.01(-0.23%) |
May 13, 2021 | 4.600 | 4.640 | 4.270 | 4.370 | 754,880 | -0.17(-3.74%) |
May 12, 2021 | 4.420 | 4.580 | 4.360 | 4.540 | 700,466 | +0.11(+2.48%) |
May 11, 2021 | 4.350 | 4.500 | 4.320 | 4.430 | 1,211,049 | +0.11(+2.55%) |
May 10, 2021 | 4.820 | 4.840 | 4.320 | 4.320 | 640,621 | -0.52(-10.74%) |
May 07, 2021 | 4.690 | 4.870 | 4.640 | 4.840 | 5,665,905 | +0.33(+7.32%) |
May 06, 2021 | 4.450 | 4.530 | 4.350 | 4.510 | 1,126,913 | +0.04(+0.89%) |
May 05, 2021 | 4.550 | 4.570 | 4.420 | 4.470 | 373,386 | -0.06(-1.32%) |
May 04, 2021 | 4.620 | 4.620 | 4.480 | 4.530 | 629,459 | -0.13(-2.79%) |
May 03, 2021 | 4.740 | 4.750 | 4.620 | 4.660 | 541,098 | -0.04(-0.85%) |
Apr 30, 2021 | 4.680 | 4.755 | 4.630 | 4.700 | 764,900 | -0.01(-0.21%) |
Apr 29, 2021 | 4.920 | 4.950 | 4.630 | 4.710 | 1,032,735 | -0.19(-3.88%) |
Apr 28, 2021 | 5.150 | 5.230 | 4.800 | 4.900 | 1,799,804 | -0.42(-7.89%) |
Apr 27, 2021 | 5.570 | 5.630 | 5.290 | 5.320 | 707,891 | -0.19(-3.45%) |
Apr 26, 2021 | 5.360 | 5.550 | 5.340 | 5.510 | 803,689 | +0.18(+3.38%) |
Apr 23, 2021 | 5.260 | 5.390 | 5.260 | 5.330 | 660,000 | +0.07(+1.33%) |
Apr 22, 2021 | 5.160 | 5.410 | 5.160 | 5.260 | 658,159 | +0.15(+2.94%) |
Apr 21, 2021 | 4.950 | 5.130 | 4.930 | 5.110 | 508,136 | +0.18(+3.65%) |
Apr 20, 2021 | 5.110 | 5.130 | 4.910 | 4.930 | 657,401 | -0.23(-4.46%) |
Apr 19, 2021 | 5.150 | 5.210 | 5.060 | 5.160 | 486,584 | -0.05(-0.96%) |
Apr 16, 2021 | 5.340 | 5.340 | 5.170 | 5.210 | 380,500 | -0.09(-1.70%) |
Apr 15, 2021 | 5.260 | 5.380 | 5.210 | 5.300 | 546,840 | +0.04(+0.76%) |
Apr 14, 2021 | 5.220 | 5.305 | 5.220 | 5.260 | 298,677 | +0.04(+0.77%) |
Apr 13, 2021 | 5.160 | 5.250 | 5.110 | 5.220 | 408,079 | +0.04(+0.77%) |
Apr 12, 2021 | 5.210 | 5.235 | 5.100 | 5.180 | 369,216 | -0.03(-0.58%) |
Apr 09, 2021 | 5.150 | 5.340 | 5.121 | 5.210 | 583,000 | +0.03(+0.58%) |
Apr 08, 2021 | 5.000 | 5.180 | 4.950 | 5.180 | 1,043,241 | +0.23(+4.65%) |
Apr 07, 2021 | 5.090 | 5.090 | 4.910 | 4.950 | 788,670 | -0.13(-2.56%) |
Apr 06, 2021 | 4.980 | 5.130 | 4.980 | 5.080 | 517,695 | +0.10(+2.01%) |
Apr 05, 2021 | 4.970 | 5.060 | 4.960 | 4.980 | 556,701 | +0.01(+0.20%) |