Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.910 | 2.920 | 2.790 | 2.810 | 78,367 | -0.08(-2.77%) |
Mar 30, 2022 | 2.940 | 2.990 | 2.850 | 2.890 | 48,303 | -0.01(-0.34%) |
Mar 29, 2022 | 2.900 | 2.970 | 2.690 | 2.900 | 21,747 | -0.01(-0.34%) |
Mar 28, 2022 | 2.910 | 2.990 | 2.820 | 2.910 | 18,737 | -0.04(-1.36%) |
Mar 25, 2022 | 2.885 | 2.950 | 2.844 | 2.950 | 5,316 | +0.02(+0.68%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.830 | 2.930 | 21,859 | +0.05(+1.74%) |
Mar 23, 2022 | 2.870 | 2.930 | 2.810 | 2.880 | 13,398 | +0.00(+0.00%) |
Mar 22, 2022 | 2.875 | 2.940 | 2.828 | 2.880 | 38,368 | -0.02(-0.69%) |
Mar 21, 2022 | 2.920 | 2.950 | 2.790 | 2.900 | 29,617 | +0.00(+0.00%) |
Mar 18, 2022 | 2.820 | 2.940 | 2.765 | 2.900 | 17,443 | +0.08(+2.84%) |
Mar 17, 2022 | 2.800 | 2.920 | 2.733 | 2.820 | 36,142 | +0.09(+3.30%) |
Mar 16, 2022 | 2.730 | 2.800 | 2.685 | 2.730 | 22,807 | +0.06(+2.25%) |
Mar 15, 2022 | 2.560 | 2.777 | 2.560 | 2.670 | 14,373 | +0.02(+0.75%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.569 | 2.650 | 64,279 | -0.30(-10.17%) |
Mar 11, 2022 | 2.850 | 2.950 | 2.830 | 2.950 | 49,201 | +0.00(+0.00%) |
Mar 10, 2022 | 2.860 | 2.950 | 2.860 | 2.950 | 8,695 | +0.02(+0.68%) |
Mar 09, 2022 | 2.900 | 2.950 | 2.850 | 2.930 | 34,558 | +0.09(+3.17%) |
Mar 08, 2022 | 2.820 | 2.950 | 2.800 | 2.840 | 45,951 | -0.02(-0.70%) |
Mar 07, 2022 | 2.840 | 2.897 | 2.800 | 2.860 | 27,868 | +0.04(+1.42%) |
Mar 04, 2022 | 2.820 | 2.980 | 2.790 | 2.820 | 16,330 | -0.09(-3.09%) |
Mar 03, 2022 | 2.995 | 2.995 | 2.810 | 2.910 | 6,529 | +0.01(+0.34%) |
Mar 02, 2022 | 2.850 | 2.990 | 2.802 | 2.900 | 44,842 | +0.10(+3.57%) |
Mar 01, 2022 | 3.000 | 3.000 | 2.800 | 2.800 | 48,989 | +0.00(+0.00%) |
Feb 28, 2022 | 3.010 | 3.128 | 2.800 | 2.800 | 36,076 | -0.22(-7.28%) |
Feb 25, 2022 | 2.900 | 3.200 | 3.004 | 3.020 | 18,406 | +0.12(+4.14%) |
Feb 24, 2022 | 2.750 | 2.950 | 2.700 | 2.900 | 154,819 | -0.05(-1.69%) |
Feb 23, 2022 | 3.071 | 3.168 | 2.720 | 2.950 | 135,932 | -0.10(-3.28%) |
Feb 22, 2022 | 3.310 | 3.340 | 3.050 | 3.050 | 107,101 | -0.30(-8.96%) |
Feb 18, 2022 | 3.350 | 0 | +0.02(+0.60%) | |||
Feb 17, 2022 | 3.270 | 3.430 | 3.210 | 3.330 | 26,006 | +0.00(+0.00%) |
Feb 16, 2022 | 3.300 | 3.450 | 3.181 | 3.330 | 48,142 | +0.08(+2.46%) |
Feb 15, 2022 | 3.350 | 3.440 | 3.200 | 3.250 | 43,352 | -0.09(-2.69%) |
Feb 14, 2022 | 3.240 | 3.450 | 3.151 | 3.340 | 109,110 | +0.12(+3.73%) |
Feb 11, 2022 | 3.220 | 3.320 | 3.110 | 3.220 | 31,936 | +0.09(+2.88%) |
Feb 10, 2022 | 3.160 | 3.350 | 3.110 | 3.130 | 60,005 | -0.15(-4.57%) |
Feb 09, 2022 | 3.275 | 3.480 | 3.215 | 3.280 | 20,825 | -0.05(-1.50%) |
Feb 08, 2022 | 3.150 | 3.350 | 3.120 | 3.330 | 35,769 | +0.16(+5.05%) |
Feb 07, 2022 | 3.050 | 3.250 | 3.050 | 3.170 | 22,802 | +0.11(+3.59%) |
Feb 04, 2022 | 3.060 | 3.100 | 3.050 | 3.060 | 11,437 | +0.01(+0.33%) |
Feb 03, 2022 | 3.080 | 3.020 | 3.050 | 36,515 | -0.03(-0.97%) | |
Feb 02, 2022 | 3.120 | 3.130 | 3.000 | 3.080 | 69,947 | -0.02(-0.73%) |
Feb 01, 2022 | 3.170 | 3.250 | 3.103 | 3.103 | 20,431 | +0.00(+0.09%) |
Jan 31, 2022 | 3.170 | 3.280 | 3.100 | 3.100 | 18,729 | -0.06(-1.90%) |
Jan 28, 2022 | 3.110 | 3.210 | 3.080 | 3.160 | 33,019 | -0.01(-0.32%) |
Jan 27, 2022 | 3.280 | 3.280 | 3.050 | 3.170 | 56,380 | -0.03(-0.94%) |
Jan 26, 2022 | 3.160 | 3.240 | 3.067 | 3.200 | 49,186 | +0.05(+1.59%) |
Jan 25, 2022 | 3.000 | 3.250 | 3.000 | 3.150 | 215,204 | +0.07(+2.27%) |
Jan 24, 2022 | 3.100 | 3.318 | 2.950 | 3.080 | 132,477 | -0.14(-4.35%) |
Jan 21, 2022 | 3.210 | 3.520 | 3.150 | 3.220 | 244,270 | -0.02(-0.62%) |
Jan 20, 2022 | 3.310 | 3.465 | 3.210 | 3.240 | 49,288 | -0.01(-0.31%) |
Jan 19, 2022 | 3.370 | 3.470 | 3.250 | 3.250 | 54,853 | -0.15(-4.41%) |
Jan 18, 2022 | 3.530 | 3.596 | 3.360 | 3.400 | 79,998 | -0.11(-3.13%) |
Jan 14, 2022 | 3.510 | 0 | +0.06(+1.74%) | |||
Jan 13, 2022 | 3.640 | 3.700 | 3.400 | 3.450 | 102,923 | -0.19(-5.22%) |
Jan 12, 2022 | 3.500 | 3.860 | 3.448 | 3.640 | 177,404 | +0.20(+5.81%) |
Jan 11, 2022 | 3.280 | 3.500 | 3.160 | 3.440 | 45,369 | +0.17(+5.20%) |
Jan 10, 2022 | 3.200 | 3.444 | 3.155 | 3.270 | 34,802 | +0.04(+1.24%) |
Jan 07, 2022 | 3.180 | 3.440 | 3.150 | 3.230 | 75,224 | +0.05(+1.57%) |
Jan 06, 2022 | 3.150 | 3.180 | 3.100 | 3.180 | 12,472 | +0.08(+2.58%) |
Jan 05, 2022 | 3.225 | 3.240 | 3.100 | 3.100 | 18,594 | -0.10(-3.13%) |
Jan 04, 2022 | 3.260 | 3.335 | 3.120 | 3.200 | 142,251 | +0.00(+0.00%) |
Jan 03, 2022 | 3.170 | 3.290 | 3.070 | 3.200 | 106,914 | +0.10(+3.23%) |
Dec 31, 2021 | 3.070 | 3.150 | 3.065 | 3.100 | 17,682 | +0.03(+0.98%) |
Dec 30, 2021 | 3.070 | 3.190 | 3.033 | 3.070 | 27,038 | +0.04(+1.32%) |
Dec 29, 2021 | 3.150 | 3.198 | 3.020 | 3.030 | 159,277 | -0.14(-4.42%) |
Dec 28, 2021 | 3.150 | 3.260 | 3.150 | 3.170 | 69,034 | -0.05(-1.55%) |
Dec 27, 2021 | 3.330 | 3.360 | 3.209 | 3.220 | 136,649 | -0.13(-3.88%) |
Dec 23, 2021 | 3.570 | 3.570 | 3.340 | 3.350 | 116,663 | -0.16(-4.56%) |
Dec 22, 2021 | 3.280 | 3.580 | 3.190 | 3.510 | 91,976 | +0.16(+4.78%) |
Dec 21, 2021 | 3.370 | 3.440 | 3.330 | 3.350 | 25,361 | +0.00(+0.00%) |
Dec 20, 2021 | 3.280 | 3.421 | 3.218 | 3.350 | 50,661 | -0.04(-1.18%) |
Dec 17, 2021 | 3.300 | 3.400 | 3.213 | 3.390 | 27,636 | +0.08(+2.42%) |
Dec 16, 2021 | 3.250 | 3.510 | 3.240 | 3.310 | 151,124 | +0.11(+3.44%) |
Dec 15, 2021 | 3.010 | 3.430 | 3.010 | 3.200 | 362,175 | +0.11(+3.56%) |
Dec 14, 2021 | 3.130 | 3.210 | 3.010 | 3.090 | 321,696 | -0.02(-0.64%) |
Dec 13, 2021 | 3.250 | 3.250 | 3.100 | 3.110 | 80,795 | -0.14(-4.31%) |
Dec 10, 2021 | 3.520 | 3.520 | 3.100 | 3.250 | 295,209 | -0.23(-6.61%) |
Dec 09, 2021 | 3.630 | 3.769 | 3.480 | 3.480 | 52,556 | -0.15(-4.13%) |
Dec 08, 2021 | 3.650 | 3.690 | 3.442 | 3.630 | 27,044 | +0.02(+0.55%) |
Dec 07, 2021 | 3.550 | 3.732 | 3.470 | 3.610 | 39,286 | +0.03(+0.84%) |
Dec 06, 2021 | 3.400 | 3.690 | 3.370 | 3.580 | 105,531 | +0.20(+5.92%) |
Dec 03, 2021 | 3.660 | 3.660 | 3.320 | 3.380 | 159,238 | -0.28(-7.65%) |
Dec 02, 2021 | 3.660 | 3.744 | 3.600 | 3.660 | 61,640 | +0.06(+1.67%) |
Dec 01, 2021 | 3.640 | 3.850 | 3.600 | 3.600 | 81,643 | +0.01(+0.28%) |
Nov 30, 2021 | 3.800 | 3.860 | 3.800 | 3.590 | 106,906 | -0.33(-8.42%) |
Nov 29, 2021 | 3.920 | 3.990 | 3.910 | 3.920 | 27,231 | +0.02(+0.51%) |
Nov 26, 2021 | 3.820 | 4.140 | 3.820 | 3.900 | 112,955 | -0.36(-8.45%) |
Nov 24, 2021 | 4.090 | 4.310 | 3.910 | 4.260 | 380,822 | +0.08(+1.91%) |
Nov 23, 2021 | 4.140 | 4.197 | 3.933 | 4.180 | 192,208 | +0.08(+1.95%) |
Nov 22, 2021 | 3.820 | 4.220 | 3.810 | 4.100 | 244,070 | +0.21(+5.40%) |
Nov 19, 2021 | 4.190 | 4.190 | 3.801 | 3.890 | 185,813 | -0.36(-8.47%) |
Nov 18, 2021 | 4.330 | 4.240 | 4.170 | 4.250 | 75,090 | -0.11(-2.52%) |
Nov 17, 2021 | 4.280 | 4.500 | 4.220 | 4.360 | 202,841 | +0.09(+2.11%) |
Nov 16, 2021 | 4.564 | 4.564 | 4.237 | 4.270 | 56,868 | -0.23(-5.11%) |
Nov 15, 2021 | 4.410 | 4.690 | 4.240 | 4.500 | 269,582 | +0.16(+3.69%) |
Nov 12, 2021 | 4.264 | 4.530 | 4.040 | 4.340 | 221,138 | +0.08(+1.88%) |
Nov 11, 2021 | 4.030 | 4.286 | 3.910 | 4.260 | 189,931 | +0.21(+5.19%) |
Nov 10, 2021 | 4.150 | 4.050 | 218,228 | -0.12(-2.88%) | ||
Nov 09, 2021 | 4.200 | 4.200 | 3.990 | 4.170 | 229,125 | -0.03(-0.71%) |
Nov 08, 2021 | 3.960 | 4.200 | 3.795 | 4.200 | 600,186 | +0.48(+12.90%) |
Nov 05, 2021 | 3.320 | 3.838 | 3.300 | 3.720 | 343,914 | +0.41(+12.39%) |
Nov 04, 2021 | 3.420 | 3.420 | 3.290 | 3.310 | 62,950 | -0.11(-3.22%) |
Nov 03, 2021 | 3.390 | 3.490 | 3.390 | 3.420 | 27,259 | -0.01(-0.29%) |
Nov 02, 2021 | 3.500 | 3.520 | 3.340 | 3.430 | 53,178 | -0.07(-2.00%) |
Nov 01, 2021 | 3.510 | 3.600 | 3.500 | 3.500 | 96,200 | -0.01(-0.28%) |
Oct 29, 2021 | 3.520 | 3.550 | 3.500 | 3.510 | 30,392 | -0.04(-1.13%) |
Oct 28, 2021 | 3.510 | 3.630 | 3.500 | 3.550 | 49,210 | +0.02(+0.57%) |
Oct 27, 2021 | 3.590 | 3.704 | 3.500 | 3.530 | 60,791 | -0.10(-2.75%) |
Oct 26, 2021 | 3.760 | 3.630 | 63,153 | -0.06(-1.63%) | ||
Oct 25, 2021 | 3.580 | 3.740 | 3.525 | 3.690 | 110,351 | +0.10(+2.79%) |
Oct 22, 2021 | 3.600 | 3.655 | 3.420 | 3.590 | 36,986 | -0.04(-1.10%) |
Oct 21, 2021 | 3.580 | 3.740 | 3.550 | 3.630 | 75,376 | -0.03(-0.82%) |
Oct 20, 2021 | 3.470 | 3.670 | 3.277 | 3.660 | 342,077 | +0.19(+5.48%) |
Oct 19, 2021 | 3.380 | 3.590 | 3.380 | 3.470 | 63,401 | +0.06(+1.76%) |
Oct 18, 2021 | 3.590 | 3.630 | 3.350 | 3.410 | 119,674 | -0.17(-4.75%) |
Oct 15, 2021 | 3.250 | 3.580 | 3.150 | 3.580 | 332,352 | +0.31(+9.48%) |
Oct 14, 2021 | 3.220 | 3.320 | 3.125 | 3.270 | 106,720 | +0.03(+0.93%) |
Oct 13, 2021 | 3.250 | 3.424 | 3.080 | 3.240 | 167,817 | -0.01(-0.31%) |
Oct 12, 2021 | 3.510 | 3.820 | 3.200 | 3.250 | 283,970 | -0.31(-8.71%) |
Oct 11, 2021 | 3.320 | 3.940 | 3.110 | 3.560 | 703,800 | +0.27(+8.21%) |
Oct 08, 2021 | 3.020 | 3.320 | 3.020 | 3.290 | 351,407 | +0.33(+11.15%) |
Oct 07, 2021 | 2.940 | 2.990 | 2.860 | 2.960 | 111,197 | +0.16(+5.71%) |
Oct 06, 2021 | 2.710 | 2.890 | 2.570 | 2.800 | 281,592 | +0.09(+3.32%) |
Oct 05, 2021 | 2.550 | 2.720 | 2.500 | 2.710 | 106,327 | +0.19(+7.54%) |
Oct 04, 2021 | 2.550 | 2.636 | 2.500 | 2.520 | 62,881 | -0.03(-1.18%) |
Oct 01, 2021 | 2.510 | 2.670 | 2.490 | 2.550 | 49,948 | +0.04(+1.59%) |
Sep 30, 2021 | 2.650 | 2.670 | 2.490 | 2.510 | 166,350 | -0.11(-4.20%) |
Sep 29, 2021 | 2.770 | 2.770 | 2.530 | 2.620 | 225,785 | -0.14(-5.07%) |
Sep 28, 2021 | 2.800 | 2.923 | 2.700 | 2.760 | 186,268 | +0.00(+0.00%) |
Sep 27, 2021 | 2.670 | 2.800 | 2.645 | 2.760 | 148,550 | +0.13(+4.94%) |
Sep 24, 2021 | 2.510 | 2.680 | 2.510 | 2.630 | 149,251 | +0.07(+2.73%) |
Sep 23, 2021 | 2.540 | 2.570 | 2.450 | 2.560 | 210,675 | +0.07(+2.81%) |
Sep 22, 2021 | 2.480 | 2.510 | 2.450 | 2.490 | 112,980 | +0.02(+0.81%) |
Sep 21, 2021 | 2.490 | 2.580 | 2.420 | 2.470 | 202,830 | -0.02(-0.80%) |
Sep 20, 2021 | 2.550 | 2.595 | 2.430 | 2.490 | 253,796 | -0.11(-4.23%) |
Sep 17, 2021 | 2.640 | 2.780 | 2.500 | 2.600 | 216,080 | -0.08(-2.99%) |
Sep 16, 2021 | 2.760 | 2.810 | 2.650 | 2.680 | 210,067 | -0.12(-4.29%) |
Sep 15, 2021 | 2.410 | 2.990 | 2.400 | 2.800 | 1,229,947 | -0.50(-15.15%) |
Sep 14, 2021 | 3.400 | 3.490 | 3.260 | 3.300 | 438,883 | -0.09(-2.65%) |
Sep 13, 2021 | 3.570 | 3.680 | 3.230 | 3.390 | 204,160 | -0.16(-4.51%) |
Sep 10, 2021 | 3.550 | 3.679 | 3.420 | 3.550 | 59,662 | +0.07(+2.01%) |
Sep 09, 2021 | 3.560 | 3.700 | 3.460 | 3.480 | 186,207 | -0.04(-1.14%) |
Sep 08, 2021 | 3.600 | 3.600 | 3.400 | 3.520 | 97,701 | -0.08(-2.22%) |
Sep 07, 2021 | 3.600 | 3.750 | 3.470 | 3.600 | 97,261 | +0.02(+0.56%) |
Sep 03, 2021 | 3.700 | 3.790 | 3.500 | 3.580 | 100,432 | -0.13(-3.50%) |
Sep 02, 2021 | 3.800 | 3.870 | 3.695 | 3.710 | 81,467 | -0.07(-1.85%) |
Sep 01, 2021 | 3.820 | 3.870 | 3.730 | 3.780 | 45,261 | +0.01(+0.27%) |
Aug 31, 2021 | 3.880 | 3.950 | 3.750 | 3.770 | 50,138 | -0.09(-2.33%) |
Aug 30, 2021 | 3.780 | 3.950 | 3.728 | 3.860 | 43,632 | +0.08(+2.12%) |
Aug 27, 2021 | 3.690 | 3.850 | 3.690 | 3.780 | 40,736 | +0.06(+1.61%) |
Aug 26, 2021 | 3.740 | 3.760 | 3.610 | 3.720 | 43,208 | +0.00(+0.00%) |
Aug 25, 2021 | 3.590 | 3.740 | 3.560 | 3.720 | 30,700 | +0.09(+2.48%) |
Aug 24, 2021 | 3.510 | 3.680 | 3.500 | 3.630 | 78,203 | +0.10(+2.83%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.508 | 3.530 | 101,869 | +0.00(+0.00%) |
Aug 20, 2021 | 3.510 | 3.600 | 3.470 | 3.530 | 31,073 | -0.01(-0.28%) |
Aug 19, 2021 | 3.530 | 3.570 | 3.400 | 3.540 | 110,232 | -0.03(-0.84%) |
Aug 18, 2021 | 3.560 | 3.670 | 3.420 | 3.570 | 84,615 | +0.02(+0.56%) |
Aug 17, 2021 | 3.780 | 3.850 | 3.530 | 3.550 | 135,809 | -0.27(-7.07%) |
Aug 16, 2021 | 3.880 | 3.960 | 3.670 | 3.820 | 102,265 | -0.05(-1.29%) |
Aug 13, 2021 | 4.050 | 4.050 | 3.870 | 3.870 | 55,773 | -0.15(-3.73%) |
Aug 12, 2021 | 4.080 | 4.120 | 3.850 | 4.020 | 133,063 | -0.11(-2.66%) |
Aug 11, 2021 | 4.100 | 4.150 | 3.930 | 4.130 | 84,532 | +0.08(+1.98%) |
Aug 10, 2021 | 3.810 | 4.160 | 3.810 | 4.050 | 218,766 | +0.23(+6.02%) |
Aug 09, 2021 | 3.730 | 3.820 | 3.669 | 3.820 | 85,756 | +0.09(+2.41%) |
Aug 06, 2021 | 3.660 | 3.730 | 3.620 | 3.730 | 58,781 | +0.06(+1.63%) |
Aug 05, 2021 | 3.550 | 3.740 | 3.510 | 3.670 | 172,406 | +0.16(+4.56%) |
Aug 04, 2021 | 3.540 | 3.580 | 3.500 | 3.510 | 63,187 | -0.04(-1.10%) |
Aug 03, 2021 | 3.580 | 3.680 | 3.530 | 3.549 | 26,797 | -0.04(-1.14%) |
Aug 02, 2021 | 3.640 | 3.710 | 3.550 | 3.590 | 45,409 | +0.01(+0.28%) |
Jul 30, 2021 | 3.680 | 3.800 | 3.570 | 3.580 | 112,052 | -0.07(-1.92%) |
Jul 29, 2021 | 3.780 | 3.900 | 3.650 | 3.650 | 129,861 | -0.14(-3.69%) |
Jul 28, 2021 | 3.610 | 3.880 | 3.601 | 3.790 | 127,229 | +0.17(+4.70%) |
Jul 27, 2021 | 3.660 | 3.720 | 3.530 | 3.620 | 90,261 | -0.07(-1.90%) |
Jul 26, 2021 | 3.710 | 3.840 | 3.639 | 3.690 | 85,315 | -0.05(-1.34%) |
Jul 23, 2021 | 3.610 | 3.850 | 3.600 | 3.740 | 202,761 | +0.10(+2.75%) |
Jul 22, 2021 | 3.750 | 3.820 | 3.612 | 3.640 | 127,531 | -0.16(-4.21%) |
Jul 21, 2021 | 3.700 | 3.830 | 3.630 | 3.800 | 235,079 | +0.14(+3.83%) |
Jul 20, 2021 | 3.550 | 3.800 | 3.450 | 3.660 | 262,384 | +0.26(+7.65%) |
Jul 19, 2021 | 3.400 | 3.460 | 3.250 | 3.400 | 218,932 | -0.13(-3.68%) |
Jul 16, 2021 | 3.640 | 3.720 | 3.510 | 3.530 | 99,813 | -0.13(-3.55%) |
Jul 15, 2021 | 3.760 | 3.810 | 3.600 | 3.660 | 364,601 | -0.10(-2.66%) |
Jul 14, 2021 | 3.870 | 3.890 | 3.520 | 3.760 | 263,144 | -0.08(-2.08%) |
Jul 13, 2021 | 3.980 | 3.980 | 3.810 | 3.840 | 128,131 | -0.14(-3.52%) |
Jul 12, 2021 | 3.980 | 4.010 | 3.900 | 3.980 | 41,900 | +0.02(+0.51%) |
Jul 09, 2021 | 4.090 | 4.190 | 3.900 | 3.960 | 130,100 | -0.10(-2.46%) |
Jul 08, 2021 | 3.900 | 4.070 | 3.700 | 4.060 | 126,390 | +0.10(+2.53%) |
Jul 07, 2021 | 3.970 | 4.070 | 3.850 | 3.960 | 148,420 | +0.01(+0.25%) |
Jul 06, 2021 | 4.210 | 4.210 | 3.880 | 3.950 | 247,384 | -0.23(-5.50%) |
Jul 02, 2021 | 4.260 | 4.299 | 4.020 | 4.180 | 111,897 | -0.07(-1.65%) |
Jul 01, 2021 | 4.370 | 4.380 | 4.160 | 4.250 | 94,286 | -0.10(-2.30%) |
Jun 30, 2021 | 4.300 | 4.480 | 4.300 | 4.350 | 94,757 | +0.06(+1.40%) |
Jun 29, 2021 | 4.420 | 4.470 | 4.250 | 4.290 | 79,631 | -0.08(-1.83%) |
Jun 28, 2021 | 4.590 | 4.613 | 4.310 | 4.370 | 180,475 | -0.22(-4.79%) |
Jun 25, 2021 | 4.510 | 4.647 | 4.510 | 4.590 | 105,679 | +0.15(+3.38%) |
Jun 24, 2021 | 4.550 | 4.620 | 4.310 | 4.440 | 235,269 | -0.14(-3.06%) |
Jun 23, 2021 | 4.550 | 4.780 | 4.500 | 4.580 | 129,198 | +0.14(+3.15%) |
Jun 22, 2021 | 4.700 | 4.840 | 4.440 | 4.440 | 262,169 | -0.33(-6.92%) |
Jun 21, 2021 | 4.830 | 4.890 | 4.490 | 4.770 | 391,324 | -0.13(-2.65%) |
Jun 18, 2021 | 4.980 | 5.020 | 4.810 | 4.900 | 265,691 | -0.17(-3.35%) |
Jun 17, 2021 | 5.240 | 5.250 | 4.710 | 5.070 | 535,304 | -0.15(-2.87%) |
Jun 16, 2021 | 5.070 | 5.620 | 4.898 | 5.220 | 880,689 | -0.09(-1.69%) |
Jun 15, 2021 | 5.450 | 5.450 | 5.170 | 5.310 | 631,493 | -0.12(-2.21%) |
Jun 14, 2021 | 5.400 | 5.500 | 5.150 | 5.430 | 514,578 | +0.29(+5.64%) |
Jun 11, 2021 | 5.250 | 5.880 | 4.750 | 5.140 | 1,151,535 | -0.10(-1.91%) |
Jun 10, 2021 | 5.200 | 5.440 | 4.800 | 5.240 | 584,274 | +0.21(+4.17%) |
Jun 09, 2021 | 4.330 | 5.070 | 4.308 | 5.030 | 998,110 | +0.71(+16.44%) |
Jun 08, 2021 | 4.400 | 4.406 | 4.175 | 4.320 | 191,163 | -0.02(-0.46%) |
Jun 07, 2021 | 4.230 | 4.434 | 4.230 | 4.340 | 152,862 | +0.06(+1.40%) |
Jun 04, 2021 | 4.310 | 4.350 | 4.191 | 4.280 | 79,517 | -0.01(-0.23%) |
Jun 03, 2021 | 4.230 | 4.390 | 4.140 | 4.290 | 145,924 | -0.01(-0.23%) |
Jun 02, 2021 | 3.900 | 4.350 | 3.850 | 4.300 | 317,346 | +0.40(+10.26%) |
Jun 01, 2021 | 3.900 | 3.940 | 3.830 | 3.900 | 183,140 | +0.02(+0.52%) |
May 28, 2021 | 3.690 | 3.910 | 3.610 | 3.880 | 130,506 | +0.18(+4.86%) |
May 27, 2021 | 3.510 | 3.700 | 3.480 | 3.700 | 100,814 | +0.20(+5.71%) |
May 26, 2021 | 3.310 | 3.521 | 3.310 | 3.500 | 97,074 | +0.16(+4.79%) |
May 25, 2021 | 3.370 | 3.400 | 3.300 | 3.340 | 47,526 | -0.06(-1.76%) |
May 24, 2021 | 3.410 | 3.412 | 3.310 | 3.400 | 28,412 | -0.02(-0.58%) |
May 21, 2021 | 3.260 | 3.430 | 3.220 | 3.420 | 90,037 | +0.15(+4.59%) |
May 20, 2021 | 3.180 | 3.295 | 3.060 | 3.270 | 58,305 | +0.09(+2.83%) |
May 19, 2021 | 3.160 | 3.180 | 3.050 | 3.180 | 199,055 | -0.05(-1.55%) |
May 18, 2021 | 3.310 | 3.310 | 3.180 | 3.230 | 165,609 | -0.08(-2.42%) |
May 17, 2021 | 3.450 | 3.450 | 3.260 | 3.310 | 105,832 | -0.13(-3.78%) |
May 14, 2021 | 3.490 | 3.630 | 3.430 | 3.440 | 74,914 | +0.01(+0.29%) |
May 13, 2021 | 3.550 | 3.650 | 3.350 | 3.430 | 213,555 | -0.15(-4.19%) |
May 12, 2021 | 3.590 | 3.720 | 3.540 | 3.580 | 80,396 | -0.10(-2.72%) |
May 11, 2021 | 3.690 | 3.750 | 3.480 | 3.680 | 205,710 | -0.12(-3.16%) |
May 10, 2021 | 3.760 | 3.930 | 3.603 | 3.800 | 214,119 | +0.05(+1.33%) |
May 07, 2021 | 3.740 | 3.960 | 3.690 | 3.750 | 285,018 | +0.09(+2.46%) |
May 06, 2021 | 3.830 | 3.970 | 3.580 | 3.660 | 390,187 | -0.14(-3.68%) |
May 05, 2021 | 3.650 | 4.340 | 3.620 | 3.800 | 2,657,090 | +0.58(+18.01%) |
May 04, 2021 | 3.490 | 3.550 | 3.190 | 3.220 | 550,841 | -0.27(-7.74%) |
May 03, 2021 | 3.450 | 3.670 | 3.260 | 3.490 | 388,259 | +0.14(+4.18%) |
Apr 30, 2021 | 3.360 | 3.380 | 3.220 | 3.350 | 245,200 | -0.03(-0.89%) |
Apr 29, 2021 | 3.440 | 3.469 | 3.300 | 3.380 | 47,412 | +0.01(+0.30%) |
Apr 28, 2021 | 3.550 | 3.580 | 3.320 | 3.370 | 99,311 | -0.17(-4.80%) |
Apr 27, 2021 | 3.310 | 3.750 | 3.220 | 3.540 | 445,613 | +0.23(+6.95%) |
Apr 26, 2021 | 3.320 | 3.410 | 3.260 | 3.310 | 92,664 | +0.01(+0.30%) |
Apr 23, 2021 | 3.240 | 3.330 | 3.220 | 3.300 | 91,400 | +0.05(+1.54%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.130 | 3.250 | 108,617 | -0.02(-0.61%) |
Apr 21, 2021 | 3.130 | 3.330 | 3.050 | 3.270 | 112,009 | +0.22(+7.21%) |
Apr 20, 2021 | 2.960 | 3.100 | 2.800 | 3.050 | 264,132 | +0.04(+1.33%) |
Apr 19, 2021 | 3.120 | 3.220 | 2.900 | 3.010 | 289,024 | -0.19(-5.94%) |
Apr 16, 2021 | 3.230 | 3.380 | 3.160 | 3.200 | 93,000 | -0.06(-1.84%) |
Apr 15, 2021 | 3.200 | 3.340 | 3.160 | 3.260 | 59,962 | +0.09(+2.84%) |
Apr 14, 2021 | 3.340 | 3.400 | 3.100 | 3.170 | 164,075 | -0.18(-5.37%) |
Apr 13, 2021 | 3.420 | 3.420 | 3.250 | 3.350 | 80,227 | -0.05(-1.47%) |
Apr 12, 2021 | 3.600 | 3.712 | 3.281 | 3.400 | 110,810 | -0.16(-4.49%) |
Apr 09, 2021 | 3.510 | 3.660 | 3.420 | 3.560 | 72,900 | +0.09(+2.59%) |
Apr 08, 2021 | 3.530 | 3.690 | 3.470 | 3.470 | 61,438 | +0.03(+0.87%) |
Apr 07, 2021 | 3.690 | 3.750 | 3.370 | 3.440 | 215,237 | -0.27(-7.28%) |
Apr 06, 2021 | 3.800 | 3.920 | 3.660 | 3.710 | 86,430 | -0.09(-2.37%) |
Apr 05, 2021 | 3.800 | 3.930 | 3.720 | 3.800 | 84,959 | -0.04(-1.04%) |