Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.780 | 3.863 | 3.621 | 3.674 | 1,514,261 | -0.13(-3.46%) |
Feb 25, 2022 | 3.753 | 3.832 | 3.753 | 3.806 | 1,145,162 | +0.10(+2.61%) |
Feb 24, 2022 | 3.604 | 3.709 | 3.507 | 3.709 | 1,554,655 | -0.02(-0.47%) |
Feb 23, 2022 | 3.859 | 3.962 | 3.718 | 3.727 | 1,905,555 | -0.16(-4.07%) |
Feb 22, 2022 | 3.762 | 3.973 | 3.718 | 3.885 | 2,054,180 | +0.10(+2.55%) |
Feb 18, 2022 | 3.788 | 0 | -0.14(-3.58%) | |||
Feb 17, 2022 | 3.780 | 4.026 | 3.771 | 3.929 | 2,602,482 | +0.17(+4.44%) |
Feb 16, 2022 | 3.771 | 3.823 | 3.727 | 3.762 | 873,496 | -0.01(-0.23%) |
Feb 15, 2022 | 3.859 | 3.955 | 3.753 | 3.771 | 2,026,188 | -0.09(-2.28%) |
Feb 14, 2022 | 3.586 | 3.911 | 3.498 | 3.859 | 4,291,718 | +0.25(+6.81%) |
Feb 11, 2022 | 3.630 | 3.815 | 3.559 | 3.613 | 2,343,866 | +0.00(+0.00%) |
Feb 10, 2022 | 3.454 | 3.683 | 3.446 | 3.613 | 2,515,051 | +0.11(+3.27%) |
Feb 09, 2022 | 3.481 | 3.498 | 3.402 | 3.498 | 1,174,895 | +0.09(+2.58%) |
Feb 08, 2022 | 3.393 | 3.472 | 3.340 | 3.410 | 1,175,235 | +0.04(+1.31%) |
Feb 07, 2022 | 3.208 | 3.437 | 3.191 | 3.366 | 1,993,857 | +0.20(+6.39%) |
Feb 04, 2022 | 3.103 | 3.173 | 3.068 | 3.164 | 1,089,336 | +0.04(+1.12%) |
Feb 03, 2022 | 3.182 | 3.112 | 3.129 | 833,276 | -0.11(-3.26%) | |
Feb 02, 2022 | 3.243 | 3.314 | 3.151 | 3.235 | 991,972 | +0.03(+0.82%) |
Feb 01, 2022 | 3.068 | 3.235 | 3.068 | 3.208 | 1,313,441 | +0.14(+4.58%) |
Jan 31, 2022 | 3.076 | 3.068 | 1,224,648 | -0.02(-0.57%) | ||
Jan 28, 2022 | 3.059 | 3.173 | 2.997 | 3.085 | 2,009,571 | +0.04(+1.45%) |
Jan 27, 2022 | 2.892 | 3.103 | 2.874 | 3.041 | 1,500,654 | +0.19(+6.79%) |
Jan 26, 2022 | 2.962 | 2.971 | 2.800 | 2.848 | 1,288,663 | -0.06(-2.11%) |
Jan 25, 2022 | 2.909 | 2.927 | 2.795 | 2.909 | 1,233,488 | +0.02(+0.61%) |
Jan 24, 2022 | 2.874 | 2.909 | 2.654 | 2.892 | 2,210,450 | -0.04(-1.50%) |
Jan 21, 2022 | 3.024 | 3.024 | 2.874 | 2.936 | 2,176,177 | -0.11(-3.47%) |
Jan 20, 2022 | 3.103 | 3.182 | 3.041 | 3.041 | 1,346,110 | -0.04(-1.14%) |
Jan 19, 2022 | 3.164 | 3.173 | 3.068 | 3.076 | 987,788 | -0.07(-2.23%) |
Jan 18, 2022 | 3.199 | 3.208 | 3.120 | 3.147 | 805,757 | -0.06(-1.92%) |
Jan 14, 2022 | 3.208 | 0 | +0.04(+1.39%) | |||
Jan 13, 2022 | 3.235 | 3.243 | 3.147 | 3.164 | 1,388,157 | -0.08(-2.44%) |
Jan 12, 2022 | 3.322 | 3.366 | 3.182 | 3.243 | 920,145 | -0.04(-1.34%) |
Jan 11, 2022 | 3.173 | 3.296 | 3.155 | 3.287 | 952,944 | +0.09(+2.75%) |
Jan 10, 2022 | 3.226 | 3.265 | 3.164 | 3.199 | 947,087 | -0.07(-2.15%) |
Jan 07, 2022 | 3.287 | 3.340 | 3.219 | 3.270 | 916,260 | -0.01(-0.27%) |
Jan 06, 2022 | 3.340 | 3.463 | 3.252 | 3.279 | 1,088,845 | -0.05(-1.58%) |
Jan 05, 2022 | 3.463 | 3.478 | 3.305 | 3.331 | 2,527,068 | -0.13(-3.81%) |
Jan 04, 2022 | 3.446 | 3.507 | 3.393 | 3.463 | 1,237,101 | +0.06(+1.81%) |
Jan 03, 2022 | 3.279 | 3.503 | 3.226 | 3.402 | 1,129,191 | +0.09(+2.65%) |
Dec 31, 2021 | 3.199 | 3.340 | 3.155 | 3.314 | 1,115,527 | +0.12(+3.86%) |
Dec 30, 2021 | 3.226 | 3.271 | 3.191 | 3.191 | 748,350 | -0.04(-1.36%) |
Dec 29, 2021 | 3.155 | 3.296 | 3.090 | 3.235 | 1,002,429 | +0.10(+3.08%) |
Dec 28, 2021 | 3.235 | 3.235 | 3.076 | 3.138 | 1,053,284 | -0.09(-2.72%) |
Dec 27, 2021 | 3.252 | 3.279 | 3.094 | 3.226 | 915,648 | -0.02(-0.54%) |
Dec 23, 2021 | 3.252 | 3.287 | 3.199 | 3.243 | 997,552 | +0.00(+0.00%) |
Dec 22, 2021 | 3.252 | 3.252 | 3.111 | 3.243 | 1,001,134 | +0.06(+1.93%) |
Dec 21, 2021 | 3.155 | 3.270 | 3.147 | 3.182 | 864,534 | +0.06(+1.97%) |
Dec 20, 2021 | 3.112 | 3.129 | 3.001 | 3.120 | 1,334,092 | -0.05(-1.66%) |
Dec 17, 2021 | 3.085 | 3.226 | 3.024 | 3.173 | 956,498 | +0.03(+0.84%) |
Dec 16, 2021 | 3.235 | 3.279 | 3.094 | 3.147 | 1,291,498 | -0.03(-0.83%) |
Dec 15, 2021 | 3.032 | 3.199 | 3.006 | 3.173 | 1,516,822 | +0.14(+4.64%) |
Dec 14, 2021 | 3.076 | 3.155 | 2.997 | 3.032 | 1,477,267 | -0.10(-3.09%) |
Dec 13, 2021 | 3.340 | 3.375 | 3.129 | 3.129 | 1,049,620 | -0.20(-6.07%) |
Dec 10, 2021 | 3.419 | 3.446 | 3.322 | 3.331 | 895,265 | -0.07(-2.07%) |
Dec 09, 2021 | 3.516 | 3.542 | 3.393 | 3.402 | 1,008,686 | -0.17(-4.68%) |
Dec 08, 2021 | 3.700 | 3.727 | 3.551 | 3.569 | 1,413,040 | -0.03(-0.73%) |
Dec 07, 2021 | 3.683 | 3.797 | 3.577 | 3.595 | 2,076,221 | +0.02(+0.49%) |
Dec 06, 2021 | 3.182 | 3.627 | 3.059 | 3.577 | 4,803,070 | +0.42(+13.37%) |
Dec 03, 2021 | 3.217 | 3.243 | 3.103 | 3.155 | 904,282 | -0.04(-1.37%) |
Dec 02, 2021 | 2.971 | 3.243 | 2.971 | 3.199 | 1,418,702 | +0.21(+7.06%) |
Dec 01, 2021 | 3.287 | 3.305 | 2.936 | 2.988 | 1,956,285 | -0.19(-6.08%) |
Nov 30, 2021 | 3.331 | 3.375 | 3.094 | 3.182 | 1,794,208 | -0.15(-4.49%) |
Nov 29, 2021 | 3.208 | 3.402 | 3.138 | 3.331 | 2,704,077 | +0.23(+7.37%) |
Nov 26, 2021 | 3.015 | 3.120 | 2.980 | 3.103 | 804,245 | -0.05(-1.67%) |
Nov 24, 2021 | 3.032 | 3.235 | 2.980 | 3.155 | 1,106,249 | +0.11(+3.46%) |
Nov 23, 2021 | 3.076 | 3.129 | 2.971 | 3.050 | 1,283,397 | +0.01(+0.29%) |
Nov 22, 2021 | 3.059 | 3.173 | 3.024 | 3.041 | 1,071,289 | +0.02(+0.58%) |
Nov 19, 2021 | 3.085 | 3.120 | 3.015 | 3.024 | 1,697,938 | -0.07(-2.27%) |
Nov 18, 2021 | 3.032 | 3.129 | 3.094 | 3.094 | 1,163,842 | +0.04(+1.44%) |
Nov 17, 2021 | 3.059 | 3.094 | 3.015 | 3.050 | 990,720 | -0.01(-0.29%) |
Nov 16, 2021 | 3.173 | 3.173 | 2.997 | 3.059 | 2,797,336 | -0.15(-4.66%) |
Nov 15, 2021 | 3.287 | 3.322 | 3.112 | 3.208 | 1,763,491 | -0.09(-2.67%) |
Nov 12, 2021 | 3.279 | 3.314 | 3.217 | 3.296 | 900,875 | +0.02(+0.54%) |
Nov 11, 2021 | 3.340 | 3.410 | 3.270 | 3.279 | 1,191,179 | +0.00(+0.00%) |
Nov 10, 2021 | 3.419 | 3.279 | 1,908,204 | -0.18(-5.09%) | ||
Nov 09, 2021 | 3.428 | 3.481 | 3.305 | 3.454 | 1,984,202 | +0.09(+2.61%) |
Nov 08, 2021 | 3.375 | 3.459 | 3.314 | 3.366 | 2,424,336 | +0.03(+0.79%) |
Nov 05, 2021 | 3.692 | 3.709 | 3.301 | 3.340 | 5,082,233 | -0.32(-8.65%) |
Nov 04, 2021 | 3.929 | 3.938 | 3.613 | 3.656 | 2,424,709 | -0.20(-5.24%) |
Nov 03, 2021 | 3.867 | 3.894 | 3.752 | 3.859 | 1,142,731 | +0.07(+1.86%) |
Nov 02, 2021 | 3.911 | 3.911 | 3.595 | 3.788 | 2,611,637 | -0.23(-5.69%) |
Nov 01, 2021 | 3.955 | 4.034 | 3.907 | 4.017 | 1,620,313 | +0.10(+2.47%) |
Oct 29, 2021 | 3.947 | 3.947 | 3.834 | 3.920 | 922,897 | -0.01(-0.22%) |
Oct 28, 2021 | 3.929 | 3.982 | 3.859 | 3.929 | 1,180,625 | +0.06(+1.59%) |
Oct 27, 2021 | 3.955 | 4.034 | 3.832 | 3.867 | 1,923,241 | -0.13(-3.30%) |
Oct 26, 2021 | 4.254 | 3.955 | 3.999 | 2,117,106 | -0.22(-5.21%) | |
Oct 25, 2021 | 4.096 | 4.228 | 4.071 | 4.219 | 1,577,361 | +0.11(+2.78%) |
Oct 22, 2021 | 4.114 | 4.140 | 4.052 | 4.105 | 1,078,376 | -0.04(-0.85%) |
Oct 21, 2021 | 4.175 | 4.210 | 4.026 | 4.140 | 1,636,541 | -0.04(-1.05%) |
Oct 20, 2021 | 4.210 | 4.237 | 4.052 | 4.184 | 1,243,742 | +0.01(+0.21%) |
Oct 19, 2021 | 4.131 | 4.342 | 4.114 | 4.175 | 1,929,549 | +0.05(+1.28%) |
Oct 18, 2021 | 3.990 | 4.149 | 3.911 | 4.122 | 2,213,727 | +0.07(+1.74%) |
Oct 15, 2021 | 4.105 | 4.166 | 4.043 | 4.052 | 1,351,862 | +0.01(+0.22%) |
Oct 14, 2021 | 4.263 | 4.281 | 4.008 | 4.043 | 1,907,030 | -0.14(-3.36%) |
Oct 13, 2021 | 4.325 | 4.351 | 4.017 | 4.184 | 2,844,926 | -0.16(-3.64%) |
Oct 12, 2021 | 4.386 | 4.421 | 4.263 | 4.342 | 1,456,844 | -0.06(-1.40%) |
Oct 11, 2021 | 4.316 | 4.527 | 4.315 | 4.404 | 1,483,588 | +0.09(+2.04%) |
Oct 08, 2021 | 4.439 | 4.457 | 4.228 | 4.316 | 1,842,082 | -0.11(-2.39%) |
Oct 07, 2021 | 4.527 | 4.562 | 4.276 | 4.421 | 2,426,815 | -0.04(-0.98%) |
Oct 06, 2021 | 4.377 | 4.492 | 4.325 | 4.465 | 1,351,132 | -0.06(-1.36%) |
Oct 05, 2021 | 4.360 | 4.597 | 4.360 | 4.527 | 1,829,300 | +0.27(+6.40%) |
Oct 04, 2021 | 4.694 | 4.744 | 4.166 | 4.254 | 3,366,391 | -0.39(-8.33%) |
Oct 01, 2021 | 4.500 | 4.782 | 4.492 | 4.641 | 2,889,915 | +0.10(+2.13%) |
Sep 30, 2021 | 4.228 | 4.562 | 4.175 | 4.544 | 2,492,924 | +0.32(+7.48%) |
Sep 29, 2021 | 4.527 | 4.553 | 4.193 | 4.228 | 2,291,683 | -0.28(-6.24%) |
Sep 28, 2021 | 4.439 | 4.535 | 4.228 | 4.509 | 2,770,697 | +0.17(+3.85%) |
Sep 27, 2021 | 4.263 | 4.553 | 4.254 | 4.342 | 2,468,522 | +0.06(+1.44%) |
Sep 24, 2021 | 4.122 | 4.412 | 4.061 | 4.281 | 1,956,777 | +0.06(+1.46%) |
Sep 23, 2021 | 4.254 | 4.272 | 3.990 | 4.219 | 2,183,806 | +0.03(+0.63%) |
Sep 22, 2021 | 3.990 | 4.237 | 3.920 | 4.193 | 2,381,353 | +0.33(+8.41%) |
Sep 21, 2021 | 3.911 | 3.989 | 3.753 | 3.867 | 2,194,526 | +0.12(+3.29%) |
Sep 20, 2021 | 3.955 | 4.078 | 3.736 | 3.744 | 3,938,491 | -0.54(-12.53%) |
Sep 17, 2021 | 4.377 | 4.448 | 4.076 | 4.281 | 3,660,611 | -0.12(-2.79%) |
Sep 16, 2021 | 4.571 | 4.711 | 4.254 | 4.404 | 3,945,787 | -0.17(-3.65%) |
Sep 15, 2021 | 4.351 | 4.659 | 4.316 | 4.571 | 5,681,474 | +0.26(+6.12%) |
Sep 14, 2021 | 4.333 | 4.393 | 4.184 | 4.307 | 3,905,524 | +0.07(+1.66%) |
Sep 13, 2021 | 3.832 | 4.298 | 3.780 | 4.237 | 8,963,920 | +0.61(+16.71%) |
Sep 10, 2021 | 3.648 | 3.850 | 3.586 | 3.630 | 3,756,595 | +0.06(+1.72%) |
Sep 09, 2021 | 3.542 | 3.635 | 3.516 | 3.569 | 966,916 | +0.04(+1.00%) |
Sep 08, 2021 | 3.630 | 3.674 | 3.463 | 3.533 | 1,173,768 | -0.04(-0.99%) |
Sep 07, 2021 | 3.604 | 3.727 | 3.533 | 3.569 | 1,239,236 | -0.11(-2.87%) |
Sep 03, 2021 | 3.551 | 3.700 | 3.509 | 3.674 | 954,891 | +0.11(+3.21%) |
Sep 02, 2021 | 3.560 | 3.718 | 3.516 | 3.560 | 1,218,014 | +0.03(+0.75%) |
Sep 01, 2021 | 3.569 | 3.586 | 3.463 | 3.533 | 1,094,409 | -0.02(-0.50%) |
Aug 31, 2021 | 3.586 | 3.621 | 3.402 | 3.551 | 1,664,832 | -0.11(-3.12%) |
Aug 30, 2021 | 3.683 | 3.736 | 3.639 | 3.665 | 1,922,531 | -0.02(-0.48%) |
Aug 27, 2021 | 3.463 | 3.692 | 3.454 | 3.683 | 1,690,250 | +0.24(+6.89%) |
Aug 26, 2021 | 3.454 | 3.516 | 3.419 | 3.446 | 1,107,725 | +0.01(+0.26%) |
Aug 25, 2021 | 3.340 | 3.463 | 3.261 | 3.437 | 1,516,502 | +0.09(+2.62%) |
Aug 24, 2021 | 3.279 | 3.358 | 3.252 | 3.349 | 1,216,306 | +0.10(+2.97%) |
Aug 23, 2021 | 3.208 | 3.270 | 3.173 | 3.252 | 899,255 | +0.12(+3.93%) |
Aug 20, 2021 | 3.041 | 3.191 | 2.988 | 3.129 | 888,508 | +0.11(+3.49%) |
Aug 19, 2021 | 3.173 | 3.261 | 2.953 | 3.024 | 1,948,225 | -0.16(-4.97%) |
Aug 18, 2021 | 3.059 | 3.278 | 3.032 | 3.182 | 2,216,706 | +0.18(+6.16%) |
Aug 17, 2021 | 3.015 | 3.081 | 2.971 | 2.997 | 1,005,428 | -0.06(-2.01%) |
Aug 16, 2021 | 2.997 | 3.076 | 2.945 | 3.059 | 734,852 | +0.03(+0.87%) |
Aug 13, 2021 | 3.006 | 3.081 | 2.962 | 3.032 | 1,367,307 | +0.02(+0.58%) |
Aug 12, 2021 | 3.059 | 3.059 | 2.953 | 3.015 | 477,467 | -0.04(-1.44%) |
Aug 11, 2021 | 2.962 | 3.068 | 2.927 | 3.059 | 812,181 | +0.12(+4.19%) |
Aug 10, 2021 | 2.839 | 2.980 | 2.795 | 2.936 | 709,243 | +0.10(+3.41%) |
Aug 09, 2021 | 2.945 | 2.962 | 2.839 | 2.839 | 838,672 | -0.12(-4.15%) |
Aug 06, 2021 | 3.050 | 3.094 | 2.901 | 2.962 | 722,974 | -0.04(-1.46%) |
Aug 05, 2021 | 2.883 | 3.068 | 2.883 | 3.006 | 1,037,945 | +0.13(+4.59%) |
Aug 04, 2021 | 2.971 | 3.003 | 2.857 | 2.874 | 690,724 | -0.12(-4.11%) |
Aug 03, 2021 | 3.024 | 3.059 | 2.887 | 2.997 | 905,600 | -0.03(-0.87%) |
Aug 02, 2021 | 2.953 | 3.076 | 2.945 | 3.024 | 1,305,224 | +0.09(+2.99%) |
Jul 30, 2021 | 2.980 | 3.006 | 2.901 | 2.936 | 809,073 | -0.04(-1.47%) |
Jul 29, 2021 | 2.909 | 2.997 | 2.778 | 2.980 | 1,308,197 | +0.11(+3.99%) |
Jul 28, 2021 | 2.813 | 2.892 | 2.729 | 2.865 | 938,547 | +0.08(+2.84%) |
Jul 27, 2021 | 3.024 | 3.024 | 2.698 | 2.786 | 1,312,236 | -0.18(-6.21%) |
Jul 26, 2021 | 2.892 | 3.076 | 2.892 | 2.971 | 695,458 | +0.05(+1.81%) |
Jul 23, 2021 | 2.945 | 2.945 | 2.830 | 2.918 | 695,621 | +0.00(+0.00%) |
Jul 22, 2021 | 3.068 | 3.076 | 2.835 | 2.918 | 1,119,104 | -0.07(-2.35%) |
Jul 21, 2021 | 2.874 | 3.006 | 2.848 | 2.988 | 1,064,704 | +0.18(+6.58%) |
Jul 20, 2021 | 2.821 | 2.843 | 2.742 | 2.804 | 1,215,099 | +0.02(+0.63%) |
Jul 19, 2021 | 2.681 | 2.936 | 2.619 | 2.786 | 1,818,364 | +0.06(+2.26%) |
Jul 16, 2021 | 2.945 | 2.971 | 2.698 | 2.725 | 1,898,908 | -0.21(-7.19%) |
Jul 15, 2021 | 2.883 | 2.971 | 2.863 | 2.936 | 809,204 | +0.05(+1.83%) |
Jul 14, 2021 | 2.927 | 3.015 | 2.874 | 2.883 | 1,716,703 | +0.00(+0.00%) |
Jul 13, 2021 | 3.103 | 3.103 | 2.865 | 2.883 | 1,771,193 | -0.23(-7.34%) |
Jul 12, 2021 | 3.120 | 3.129 | 2.988 | 3.112 | 1,620,934 | -0.04(-1.12%) |
Jul 09, 2021 | 3.120 | 3.191 | 3.040 | 3.147 | 1,410,806 | +0.11(+3.47%) |
Jul 08, 2021 | 3.120 | 3.177 | 3.024 | 3.041 | 2,076,239 | -0.19(-5.98%) |
Jul 07, 2021 | 3.287 | 3.314 | 3.151 | 3.235 | 1,558,637 | +0.01(+0.27%) |
Jul 06, 2021 | 3.314 | 3.322 | 3.191 | 3.226 | 1,322,201 | -0.06(-1.87%) |
Jul 02, 2021 | 3.384 | 3.393 | 3.255 | 3.287 | 1,669,904 | -0.08(-2.35%) |
Jul 01, 2021 | 3.516 | 3.516 | 3.340 | 3.366 | 1,627,166 | -0.16(-4.49%) |
Jun 30, 2021 | 3.472 | 3.551 | 3.410 | 3.525 | 810,847 | +0.04(+1.01%) |
Jun 29, 2021 | 3.516 | 3.586 | 3.446 | 3.489 | 857,863 | +0.00(+0.00%) |
Jun 28, 2021 | 3.648 | 3.674 | 3.410 | 3.489 | 1,546,949 | -0.14(-3.87%) |
Jun 25, 2021 | 3.692 | 3.885 | 3.604 | 3.630 | 3,043,923 | +0.01(+0.24%) |
Jun 24, 2021 | 3.428 | 3.665 | 3.402 | 3.621 | 2,297,008 | +0.25(+7.29%) |
Jun 23, 2021 | 3.428 | 3.498 | 3.340 | 3.375 | 2,082,506 | -0.05(-1.54%) |
Jun 22, 2021 | 3.358 | 3.472 | 3.340 | 3.428 | 2,570,692 | +0.02(+0.52%) |
Jun 21, 2021 | 3.419 | 3.446 | 3.358 | 3.410 | 2,262,266 | +0.01(+0.26%) |
Jun 18, 2021 | 3.384 | 3.446 | 3.375 | 3.402 | 2,392,968 | -0.03(-0.77%) |
Jun 17, 2021 | 3.489 | 3.604 | 3.366 | 3.428 | 2,596,552 | -0.11(-2.99%) |
Jun 16, 2021 | 3.428 | 3.560 | 3.410 | 3.533 | 3,184,485 | +0.12(+3.61%) |
Jun 15, 2021 | 3.516 | 3.525 | 3.323 | 3.410 | 3,040,916 | +0.00(+0.00%) |
Jun 14, 2021 | 3.867 | 3.876 | 3.279 | 3.410 | 5,815,538 | -0.41(-10.80%) |
Jun 11, 2021 | 3.700 | 3.824 | 3.692 | 3.824 | 2,578,665 | +0.15(+4.07%) |
Jun 10, 2021 | 3.621 | 3.700 | 3.577 | 3.674 | 2,473,380 | +0.19(+5.56%) |
Jun 09, 2021 | 3.393 | 3.595 | 3.366 | 3.481 | 3,124,247 | +0.19(+5.88%) |
Jun 08, 2021 | 3.252 | 3.331 | 3.217 | 3.287 | 1,224,405 | +0.05(+1.63%) |
Jun 07, 2021 | 3.252 | 3.261 | 3.138 | 3.235 | 2,187,231 | +0.00(+0.00%) |
Jun 04, 2021 | 3.252 | 3.270 | 3.076 | 3.235 | 2,684,510 | +0.01(+0.27%) |
Jun 03, 2021 | 3.402 | 3.428 | 3.208 | 3.226 | 2,351,089 | -0.18(-5.17%) |
Jun 02, 2021 | 3.261 | 3.432 | 3.217 | 3.402 | 4,948,911 | +0.15(+4.59%) |
Jun 01, 2021 | 3.279 | 3.318 | 3.208 | 3.252 | 2,001,780 | +0.01(+0.27%) |
May 28, 2021 | 3.252 | 3.270 | 3.173 | 3.243 | 2,548,312 | -0.01(-0.27%) |
May 27, 2021 | 3.252 | 3.286 | 3.129 | 3.252 | 3,330,212 | -0.13(-3.90%) |
May 26, 2021 | 3.454 | 3.472 | 3.270 | 3.384 | 2,172,297 | -0.02(-0.52%) |
May 25, 2021 | 3.824 | 3.824 | 3.384 | 3.402 | 3,320,423 | -0.47(-12.24%) |
May 24, 2021 | 3.613 | 3.920 | 3.533 | 3.876 | 3,534,653 | +0.27(+7.56%) |
May 21, 2021 | 3.428 | 3.683 | 3.322 | 3.604 | 3,138,358 | +0.16(+4.59%) |
May 20, 2021 | 3.454 | 3.463 | 3.217 | 3.446 | 2,612,463 | -0.01(-0.25%) |
May 19, 2021 | 3.419 | 3.489 | 3.270 | 3.454 | 3,055,159 | +0.02(+0.51%) |
May 18, 2021 | 3.454 | 3.507 | 3.366 | 3.437 | 1,890,181 | +0.04(+1.30%) |
May 17, 2021 | 3.446 | 3.481 | 3.305 | 3.393 | 1,951,151 | -0.12(-3.50%) |
May 14, 2021 | 3.375 | 3.569 | 3.278 | 3.516 | 1,616,360 | +0.10(+2.83%) |
May 13, 2021 | 3.393 | 3.577 | 3.322 | 3.419 | 2,130,853 | +0.04(+1.04%) |
May 12, 2021 | 3.604 | 3.630 | 3.358 | 3.384 | 2,757,623 | -0.30(-8.11%) |
May 11, 2021 | 3.692 | 3.841 | 3.472 | 3.683 | 2,931,827 | -0.20(-5.20%) |
May 10, 2021 | 3.692 | 3.894 | 3.525 | 3.885 | 4,256,102 | +0.37(+10.50%) |
May 07, 2021 | 3.516 | 3.665 | 3.428 | 3.516 | 2,316,209 | +0.04(+1.27%) |
May 06, 2021 | 3.331 | 3.727 | 3.305 | 3.472 | 2,995,023 | -0.06(-1.74%) |
May 05, 2021 | 3.604 | 3.780 | 3.446 | 3.533 | 2,745,136 | -0.17(-4.51%) |
May 04, 2021 | 3.516 | 3.780 | 3.191 | 3.700 | 4,254,097 | +0.23(+6.58%) |
May 03, 2021 | 3.270 | 3.692 | 3.235 | 3.472 | 5,393,935 | +0.32(+10.03%) |
Apr 30, 2021 | 2.909 | 3.419 | 2.892 | 3.155 | 4,981,881 | +0.24(+8.13%) |
Apr 29, 2021 | 2.857 | 2.927 | 2.725 | 2.918 | 1,337,709 | +0.11(+3.75%) |
Apr 28, 2021 | 2.716 | 2.830 | 2.663 | 2.813 | 1,394,016 | +0.10(+3.56%) |
Apr 27, 2021 | 2.637 | 2.760 | 2.593 | 2.716 | 1,343,471 | +0.09(+3.34%) |
Apr 26, 2021 | 2.496 | 2.703 | 2.461 | 2.628 | 1,813,165 | +0.17(+6.79%) |
Apr 23, 2021 | 2.391 | 2.487 | 2.373 | 2.461 | 700,596 | +0.04(+1.82%) |
Apr 22, 2021 | 2.426 | 2.461 | 2.338 | 2.417 | 1,554,347 | -0.01(-0.36%) |
Apr 21, 2021 | 2.206 | 2.444 | 2.162 | 2.426 | 1,781,431 | +0.31(+14.52%) |
Apr 20, 2021 | 2.197 | 2.224 | 2.045 | 2.118 | 939,577 | -0.08(-3.60%) |
Apr 19, 2021 | 2.101 | 2.197 | 2.013 | 2.197 | 882,421 | +0.13(+6.38%) |
Apr 16, 2021 | 2.145 | 2.171 | 2.004 | 2.066 | 769,086 | -0.02(-0.84%) |
Apr 15, 2021 | 2.013 | 2.101 | 1.951 | 2.083 | 821,931 | +0.09(+4.41%) |
Apr 14, 2021 | 1.925 | 2.110 | 1.899 | 1.995 | 923,988 | +0.13(+7.08%) |
Apr 13, 2021 | 1.916 | 1.943 | 1.863 | 1.863 | 565,305 | -0.06(-3.20%) |
Apr 12, 2021 | 1.943 | 1.978 | 1.881 | 1.925 | 835,086 | -0.04(-2.23%) |
Apr 09, 2021 | 2.004 | 2.030 | 1.960 | 1.969 | 426,751 | -0.02(-0.88%) |
Apr 08, 2021 | 2.057 | 2.057 | 1.951 | 1.986 | 818,671 | -0.08(-3.83%) |
Apr 07, 2021 | 2.057 | 2.092 | 1.995 | 2.066 | 934,237 | +0.00(+0.00%) |
Apr 06, 2021 | 2.092 | 2.118 | 2.057 | 2.066 | 557,680 | -0.02(-0.84%) |
Apr 05, 2021 | 2.162 | 2.212 | 2.039 | 2.083 | 690,603 | -0.07(-3.26%) |
Apr 01, 2021 | 2.153 | 2.206 | 2.092 | 2.153 | 583,072 | +0.00(+0.00%) |
Mar 31, 2021 | 2.180 | 2.189 | 2.083 | 2.153 | 589,377 | -0.03(-1.21%) |
Mar 30, 2021 | 2.153 | 2.197 | 2.013 | 2.180 | 687,672 | +0.02(+0.81%) |
Mar 29, 2021 | 2.312 | 2.312 | 2.127 | 2.162 | 871,838 | -0.16(-6.82%) |
Mar 26, 2021 | 2.435 | 2.452 | 2.259 | 2.320 | 681,028 | -0.04(-1.86%) |
Mar 25, 2021 | 2.259 | 2.373 | 2.153 | 2.364 | 1,083,472 | +0.11(+4.67%) |
Mar 24, 2021 | 2.373 | 2.391 | 2.259 | 2.259 | 1,030,770 | -0.05(-2.28%) |
Mar 23, 2021 | 2.505 | 2.514 | 2.294 | 2.312 | 1,423,733 | -0.19(-7.72%) |
Mar 22, 2021 | 2.549 | 2.619 | 2.479 | 2.505 | 1,026,756 | -0.03(-1.04%) |
Mar 19, 2021 | 2.444 | 2.575 | 2.400 | 2.531 | 1,981,648 | +0.02(+0.70%) |
Mar 18, 2021 | 2.487 | 2.663 | 2.470 | 2.514 | 2,882,229 | +0.03(+1.06%) |
Mar 17, 2021 | 2.373 | 2.558 | 2.268 | 2.487 | 1,024,679 | +0.12(+5.20%) |
Mar 16, 2021 | 2.540 | 2.540 | 2.347 | 2.364 | 1,129,604 | -0.18(-6.92%) |
Mar 15, 2021 | 2.567 | 2.584 | 2.470 | 2.540 | 667,242 | +0.03(+1.05%) |
Mar 12, 2021 | 2.549 | 2.549 | 2.400 | 2.514 | 782,169 | -0.04(-1.38%) |
Mar 11, 2021 | 2.479 | 2.549 | 2.461 | 2.549 | 1,277,274 | +0.07(+2.84%) |
Mar 10, 2021 | 2.382 | 2.549 | 2.364 | 2.479 | 1,549,973 | +0.10(+4.06%) |
Mar 09, 2021 | 2.408 | 2.408 | 2.347 | 2.382 | 632,219 | +0.00(+0.00%) |
Mar 08, 2021 | 2.417 | 2.417 | 2.329 | 2.382 | 593,640 | -0.04(-1.45%) |
Mar 05, 2021 | 2.391 | 2.426 | 2.307 | 2.417 | 706,171 | +0.02(+0.73%) |
Mar 04, 2021 | 2.487 | 2.505 | 2.373 | 2.400 | 976,936 | -0.11(-4.21%) |
Mar 03, 2021 | 2.531 | 2.531 | 2.408 | 2.505 | 643,522 | -0.01(-0.35%) |
Mar 02, 2021 | 2.549 | 2.549 | 2.444 | 2.514 | 788,234 | +0.02(+0.70%) |