Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.300 | 3.640 | 3.160 | 3.590 | 155,753 | +0.27(+8.13%) |
May 27, 2022 | 3.450 | 3.450 | 3.280 | 3.320 | 97,446 | -0.15(-4.18%) |
May 26, 2022 | 3.500 | 3.600 | 3.430 | 3.465 | 24,277 | -0.06(-1.84%) |
May 25, 2022 | 3.150 | 3.630 | 3.150 | 3.530 | 108,079 | +0.24(+7.46%) |
May 24, 2022 | 3.260 | 3.330 | 2.870 | 3.285 | 148,387 | -0.00(-0.15%) |
May 23, 2022 | 3.250 | 3.340 | 3.117 | 3.290 | 122,399 | +0.02(+0.61%) |
May 20, 2022 | 3.340 | 3.430 | 3.160 | 3.270 | 47,383 | -0.08(-2.39%) |
May 19, 2022 | 3.310 | 3.490 | 3.270 | 3.350 | 35,076 | +0.03(+0.90%) |
May 18, 2022 | 3.310 | 3.540 | 3.240 | 3.320 | 160,003 | -0.07(-2.06%) |
May 17, 2022 | 3.560 | 3.560 | 3.320 | 3.390 | 38,739 | -0.06(-1.74%) |
May 16, 2022 | 3.410 | 3.590 | 3.320 | 3.450 | 78,595 | +0.08(+2.37%) |
May 13, 2022 | 3.260 | 3.464 | 3.245 | 3.370 | 46,985 | +0.17(+5.31%) |
May 12, 2022 | 3.100 | 3.310 | 3.088 | 3.200 | 61,620 | +0.10(+3.23%) |
May 11, 2022 | 3.280 | 3.280 | 3.010 | 3.100 | 153,679 | -0.19(-5.78%) |
May 10, 2022 | 3.390 | 3.440 | 3.190 | 3.290 | 50,973 | +0.12(+3.79%) |
May 09, 2022 | 3.580 | 3.640 | 3.145 | 3.170 | 135,702 | -0.48(-13.15%) |
May 06, 2022 | 3.430 | 3.690 | 3.171 | 3.650 | 155,517 | +0.35(+10.61%) |
May 05, 2022 | 3.600 | 3.600 | 3.250 | 3.300 | 46,717 | -0.34(-9.34%) |
May 04, 2022 | 3.440 | 3.670 | 3.260 | 3.640 | 131,040 | +0.25(+7.37%) |
May 03, 2022 | 3.270 | 3.470 | 3.200 | 3.390 | 77,008 | +0.09(+2.73%) |
May 02, 2022 | 3.110 | 3.350 | 3.110 | 3.300 | 80,212 | +0.05(+1.54%) |
Apr 29, 2022 | 2.900 | 3.370 | 2.835 | 3.250 | 475,602 | +0.53(+19.49%) |
Apr 28, 2022 | 2.780 | 2.850 | 2.620 | 2.720 | 45,798 | +0.02(+0.74%) |
Apr 27, 2022 | 2.640 | 2.780 | 2.630 | 2.700 | 25,322 | +0.02(+0.75%) |
Apr 26, 2022 | 2.830 | 2.890 | 2.590 | 2.680 | 52,740 | -0.12(-4.29%) |
Apr 25, 2022 | 2.720 | 2.820 | 2.660 | 2.800 | 39,195 | +0.14(+5.26%) |
Apr 22, 2022 | 2.520 | 2.680 | 2.500 | 2.660 | 55,834 | +0.11(+4.31%) |
Apr 21, 2022 | 2.550 | 2.660 | 2.540 | 2.550 | 19,602 | +0.00(+0.00%) |
Apr 20, 2022 | 2.570 | 2.680 | 2.500 | 2.550 | 33,941 | -0.03(-1.16%) |
Apr 19, 2022 | 2.570 | 2.680 | 2.527 | 2.580 | 29,658 | +0.01(+0.39%) |
Apr 18, 2022 | 2.600 | 2.632 | 2.500 | 2.570 | 39,555 | -0.05(-1.91%) |
Apr 14, 2022 | 2.680 | 2.770 | 2.620 | 2.620 | 38,242 | -0.13(-4.73%) |
Apr 13, 2022 | 2.610 | 2.800 | 2.610 | 2.750 | 47,461 | +0.14(+5.36%) |
Apr 12, 2022 | 2.600 | 2.650 | 2.532 | 2.610 | 28,936 | +0.01(+0.38%) |
Apr 11, 2022 | 2.600 | 2.640 | 2.550 | 2.600 | 86,054 | +0.03(+1.17%) |
Apr 08, 2022 | 2.680 | 2.710 | 2.570 | 2.570 | 57,463 | -0.11(-4.10%) |
Apr 07, 2022 | 2.600 | 2.730 | 2.600 | 2.680 | 31,230 | +0.05(+1.90%) |
Apr 06, 2022 | 2.720 | 2.870 | 2.600 | 2.630 | 92,851 | -0.14(-5.05%) |
Apr 05, 2022 | 2.710 | 2.850 | 2.710 | 2.770 | 32,503 | +0.02(+0.73%) |
Apr 04, 2022 | 2.810 | 2.850 | 2.700 | 2.750 | 51,560 | -0.03(-1.08%) |
Apr 01, 2022 | 2.760 | 2.850 | 2.730 | 2.780 | 31,561 | +0.04(+1.46%) |
Mar 31, 2022 | 2.820 | 2.820 | 2.712 | 2.740 | 19,276 | -0.08(-2.84%) |
Mar 30, 2022 | 2.760 | 2.880 | 2.700 | 2.820 | 120,250 | +0.03(+1.26%) |
Mar 29, 2022 | 2.770 | 2.830 | 2.750 | 2.785 | 30,700 | +0.00(+0.16%) |
Mar 28, 2022 | 2.820 | 2.850 | 2.750 | 2.780 | 24,188 | -0.01(-0.34%) |
Mar 25, 2022 | 2.850 | 2.880 | 2.750 | 2.790 | 39,362 | -0.05(-1.76%) |
Mar 24, 2022 | 2.660 | 2.840 | 2.650 | 2.840 | 47,807 | +0.18(+6.77%) |
Mar 23, 2022 | 2.575 | 2.720 | 2.512 | 2.660 | 29,770 | -0.02(-0.75%) |
Mar 22, 2022 | 2.526 | 2.698 | 2.526 | 2.680 | 22,827 | +0.07(+2.68%) |
Mar 21, 2022 | 2.620 | 2.750 | 2.540 | 2.610 | 91,720 | -0.13(-4.74%) |
Mar 18, 2022 | 2.730 | 2.850 | 2.730 | 2.740 | 54,083 | +0.00(+0.00%) |
Mar 17, 2022 | 2.620 | 2.750 | 2.610 | 2.740 | 33,447 | +0.16(+6.20%) |
Mar 16, 2022 | 2.510 | 2.700 | 2.510 | 2.580 | 34,185 | +0.08(+3.20%) |
Mar 15, 2022 | 2.520 | 2.660 | 2.300 | 2.500 | 107,327 | -0.02(-0.79%) |
Mar 14, 2022 | 2.610 | 2.810 | 2.500 | 2.520 | 56,064 | -0.15(-5.62%) |
Mar 11, 2022 | 2.810 | 2.830 | 2.630 | 2.670 | 14,994 | -0.07(-2.55%) |
Mar 10, 2022 | 2.700 | 2.820 | 2.629 | 2.740 | 46,106 | +0.03(+1.11%) |
Mar 09, 2022 | 2.680 | 2.790 | 2.670 | 2.710 | 42,716 | +0.10(+3.83%) |
Mar 08, 2022 | 2.660 | 2.690 | 2.510 | 2.610 | 65,969 | -0.06(-2.25%) |
Mar 07, 2022 | 2.720 | 2.800 | 2.650 | 2.670 | 89,090 | -0.06(-2.20%) |
Mar 04, 2022 | 2.780 | 2.870 | 2.700 | 2.730 | 81,555 | -0.04(-1.44%) |
Mar 03, 2022 | 2.780 | 2.993 | 2.670 | 2.770 | 61,171 | -0.06(-2.12%) |
Mar 02, 2022 | 2.720 | 2.920 | 2.710 | 2.830 | 92,598 | +0.12(+4.43%) |
Mar 01, 2022 | 2.660 | 2.810 | 2.650 | 2.710 | 73,554 | -0.07(-2.52%) |
Feb 28, 2022 | 2.680 | 2.870 | 2.680 | 2.780 | 40,291 | +0.05(+2.02%) |
Feb 25, 2022 | 2.680 | 2.750 | 2.630 | 2.725 | 68,271 | +0.06(+2.44%) |
Feb 24, 2022 | 2.610 | 2.960 | 2.500 | 2.660 | 169,495 | -0.10(-3.62%) |
Feb 23, 2022 | 2.850 | 3.000 | 2.730 | 2.760 | 142,538 | -0.07(-2.47%) |
Feb 22, 2022 | 2.950 | 3.100 | 2.800 | 2.830 | 101,490 | -0.19(-6.29%) |
Feb 18, 2022 | 3.020 | 0 | -0.12(-3.82%) | |||
Feb 17, 2022 | 3.300 | 3.350 | 3.100 | 3.140 | 65,385 | -0.16(-4.85%) |
Feb 16, 2022 | 3.170 | 3.340 | 3.140 | 3.300 | 89,467 | +0.17(+5.43%) |
Feb 15, 2022 | 3.050 | 3.190 | 3.050 | 3.130 | 37,311 | +0.12(+3.99%) |
Feb 14, 2022 | 3.080 | 3.195 | 2.930 | 3.010 | 68,477 | -0.10(-3.22%) |
Feb 11, 2022 | 3.100 | 3.210 | 3.000 | 3.110 | 51,151 | +0.01(+0.32%) |
Feb 10, 2022 | 3.050 | 3.390 | 3.050 | 3.100 | 78,190 | +0.02(+0.65%) |
Feb 09, 2022 | 3.010 | 3.120 | 2.920 | 3.080 | 34,697 | +0.14(+4.76%) |
Feb 08, 2022 | 2.950 | 3.030 | 2.900 | 2.940 | 79,734 | +0.00(+0.00%) |
Feb 07, 2022 | 3.140 | 3.140 | 2.920 | 2.940 | 37,540 | -0.16(-5.16%) |
Feb 04, 2022 | 2.980 | 3.100 | 2.900 | 3.100 | 53,254 | +0.12(+4.03%) |
Feb 03, 2022 | 2.990 | 2.910 | 2.980 | 29,195 | -0.01(-0.33%) | |
Feb 02, 2022 | 3.150 | 3.150 | 2.860 | 2.990 | 94,814 | -0.19(-5.97%) |
Feb 01, 2022 | 3.260 | 3.290 | 3.111 | 3.180 | 26,637 | -0.10(-3.05%) |
Jan 31, 2022 | 3.060 | 3.280 | 3.280 | 88,518 | +0.30(+10.07%) | |
Jan 28, 2022 | 2.910 | 3.030 | 2.810 | 2.980 | 73,729 | +0.06(+2.05%) |
Jan 27, 2022 | 3.080 | 3.120 | 2.900 | 2.920 | 95,198 | -0.18(-5.81%) |
Jan 26, 2022 | 3.130 | 3.290 | 3.070 | 3.100 | 87,875 | +0.03(+0.98%) |
Jan 25, 2022 | 3.030 | 3.150 | 2.950 | 3.070 | 88,192 | +0.05(+1.66%) |
Jan 24, 2022 | 3.150 | 3.200 | 2.820 | 3.020 | 153,242 | -0.08(-2.58%) |
Jan 21, 2022 | 3.190 | 3.270 | 3.030 | 3.100 | 86,477 | -0.10(-3.13%) |
Jan 20, 2022 | 3.230 | 3.350 | 3.180 | 3.200 | 80,083 | -0.04(-1.23%) |
Jan 19, 2022 | 3.360 | 3.365 | 3.150 | 3.240 | 87,859 | -0.11(-3.28%) |
Jan 18, 2022 | 3.480 | 3.500 | 3.250 | 3.350 | 129,515 | -0.06(-1.76%) |
Jan 14, 2022 | 3.410 | 0 | -0.01(-0.29%) | |||
Jan 13, 2022 | 3.360 | 3.520 | 3.260 | 3.420 | 104,870 | +0.12(+3.64%) |
Jan 12, 2022 | 3.410 | 3.450 | 3.210 | 3.300 | 70,736 | -0.06(-1.79%) |
Jan 11, 2022 | 3.160 | 3.390 | 3.140 | 3.360 | 102,744 | +0.20(+6.33%) |
Jan 10, 2022 | 3.170 | 3.220 | 2.950 | 3.160 | 151,577 | -0.01(-0.32%) |
Jan 07, 2022 | 2.740 | 3.470 | 2.710 | 3.170 | 312,680 | +0.25(+8.56%) |
Jan 06, 2022 | 2.820 | 3.050 | 2.800 | 2.920 | 112,604 | +0.14(+5.04%) |
Jan 05, 2022 | 3.050 | 3.130 | 2.740 | 2.780 | 210,681 | -0.28(-9.15%) |
Jan 04, 2022 | 2.990 | 3.090 | 2.910 | 3.060 | 120,012 | +0.04(+1.32%) |
Jan 03, 2022 | 2.980 | 3.100 | 2.870 | 3.020 | 39,796 | +0.05(+1.68%) |
Dec 31, 2021 | 3.000 | 3.060 | 2.910 | 2.970 | 115,088 | -0.05(-1.66%) |
Dec 30, 2021 | 2.950 | 3.060 | 2.940 | 3.020 | 89,685 | +0.05(+1.68%) |
Dec 29, 2021 | 2.880 | 3.020 | 2.800 | 2.970 | 92,946 | +0.09(+3.13%) |
Dec 28, 2021 | 2.970 | 3.050 | 2.803 | 2.880 | 193,702 | -0.12(-4.00%) |
Dec 27, 2021 | 3.200 | 3.347 | 2.930 | 3.000 | 237,505 | -0.18(-5.66%) |
Dec 23, 2021 | 2.950 | 3.220 | 2.935 | 3.180 | 131,078 | +0.27(+9.28%) |
Dec 22, 2021 | 3.030 | 3.080 | 2.770 | 2.910 | 304,134 | -0.15(-4.90%) |
Dec 21, 2021 | 3.080 | 3.140 | 3.030 | 3.060 | 92,981 | -0.01(-0.33%) |
Dec 20, 2021 | 3.170 | 3.240 | 3.045 | 3.070 | 63,703 | -0.13(-4.06%) |
Dec 17, 2021 | 3.010 | 3.200 | 2.980 | 3.200 | 85,148 | +0.15(+4.92%) |
Dec 16, 2021 | 3.130 | 3.220 | 2.950 | 3.050 | 120,923 | -0.09(-2.87%) |
Dec 15, 2021 | 3.110 | 3.260 | 2.900 | 3.140 | 223,853 | +0.06(+1.95%) |
Dec 14, 2021 | 3.140 | 3.189 | 3.020 | 3.080 | 97,524 | -0.12(-3.75%) |
Dec 13, 2021 | 3.380 | 3.450 | 3.100 | 3.200 | 108,786 | -0.11(-3.32%) |
Dec 10, 2021 | 3.290 | 3.380 | 3.180 | 3.310 | 78,063 | +0.05(+1.53%) |
Dec 09, 2021 | 3.520 | 3.638 | 3.201 | 3.260 | 190,915 | -0.30(-8.43%) |
Dec 08, 2021 | 3.190 | 3.630 | 3.064 | 3.560 | 300,607 | +0.33(+10.05%) |
Dec 07, 2021 | 3.240 | 3.690 | 3.040 | 3.235 | 1,292,732 | +0.10(+3.35%) |
Dec 06, 2021 | 3.100 | 3.230 | 2.910 | 3.130 | 165,873 | +0.04(+1.29%) |
Dec 03, 2021 | 3.250 | 3.460 | 3.010 | 3.090 | 277,061 | -0.13(-4.04%) |
Dec 02, 2021 | 3.510 | 3.520 | 3.141 | 3.220 | 272,461 | -0.22(-6.40%) |
Dec 01, 2021 | 3.810 | 3.912 | 3.340 | 3.440 | 183,152 | -0.20(-5.49%) |
Nov 30, 2021 | 3.810 | 3.930 | 3.750 | 3.640 | 289,794 | -0.22(-5.70%) |
Nov 29, 2021 | 3.990 | 4.020 | 3.830 | 3.860 | 110,874 | -0.12(-3.02%) |
Nov 26, 2021 | 3.960 | 4.090 | 3.870 | 3.980 | 68,672 | -0.05(-1.24%) |
Nov 24, 2021 | 3.900 | 4.030 | 3.760 | 4.030 | 51,686 | +0.13(+3.33%) |
Nov 23, 2021 | 4.090 | 4.090 | 3.750 | 3.900 | 183,361 | -0.06(-1.52%) |
Nov 22, 2021 | 4.200 | 4.200 | 3.850 | 3.960 | 138,820 | -0.17(-4.12%) |
Nov 19, 2021 | 3.950 | 4.170 | 3.900 | 4.130 | 151,040 | +0.18(+4.56%) |
Nov 18, 2021 | 4.530 | 4.030 | 3.900 | 3.950 | 261,042 | -0.38(-8.78%) |
Nov 17, 2021 | 4.400 | 4.470 | 4.300 | 4.330 | 123,154 | -0.09(-2.04%) |
Nov 16, 2021 | 4.520 | 4.587 | 4.352 | 4.420 | 118,170 | -0.13(-2.86%) |
Nov 15, 2021 | 4.680 | 4.790 | 4.470 | 4.550 | 135,541 | -0.13(-2.78%) |
Nov 12, 2021 | 4.730 | 4.750 | 4.610 | 4.680 | 44,096 | -0.02(-0.43%) |
Nov 11, 2021 | 4.750 | 4.930 | 4.650 | 4.700 | 78,063 | +0.02(+0.43%) |
Nov 10, 2021 | 4.880 | 4.600 | 4.680 | 159,139 | -0.24(-4.88%) | |
Nov 09, 2021 | 5.040 | 5.130 | 4.800 | 4.920 | 101,904 | -0.12(-2.38%) |
Nov 08, 2021 | 4.950 | 5.200 | 4.950 | 5.040 | 127,044 | +0.06(+1.20%) |
Nov 05, 2021 | 5.550 | 5.550 | 4.940 | 4.980 | 343,000 | -0.52(-9.45%) |
Nov 04, 2021 | 5.380 | 5.510 | 5.270 | 5.500 | 136,731 | +0.17(+3.19%) |
Nov 03, 2021 | 5.200 | 5.480 | 5.110 | 5.330 | 148,662 | +0.13(+2.50%) |
Nov 02, 2021 | 5.178 | 5.200 | 4.960 | 5.200 | 204,206 | +0.11(+2.16%) |
Nov 01, 2021 | 4.830 | 5.190 | 4.780 | 5.090 | 308,534 | +0.32(+6.71%) |
Oct 29, 2021 | 4.800 | 4.840 | 4.620 | 4.770 | 141,171 | -0.03(-0.63%) |
Oct 28, 2021 | 5.000 | 4.800 | 166,713 | -0.13(-2.64%) | ||
Oct 27, 2021 | 4.670 | 5.000 | 4.574 | 4.930 | 218,086 | +0.38(+8.35%) |
Oct 26, 2021 | 4.440 | 4.550 | 259,063 | +0.29(+6.81%) | ||
Oct 25, 2021 | 4.320 | 4.370 | 4.260 | 4.260 | 52,854 | -0.08(-1.84%) |
Oct 22, 2021 | 4.290 | 4.340 | 4.250 | 4.340 | 44,890 | +0.01(+0.23%) |
Oct 21, 2021 | 4.400 | 4.480 | 4.280 | 4.330 | 36,387 | -0.10(-2.26%) |
Oct 20, 2021 | 4.380 | 4.460 | 4.320 | 4.430 | 39,666 | +0.00(+0.00%) |
Oct 19, 2021 | 4.290 | 4.460 | 4.250 | 4.430 | 68,749 | +0.14(+3.26%) |
Oct 18, 2021 | 4.420 | 4.420 | 4.260 | 4.290 | 68,046 | -0.10(-2.28%) |
Oct 15, 2021 | 4.560 | 4.596 | 4.380 | 4.390 | 54,097 | -0.18(-3.94%) |
Oct 14, 2021 | 4.640 | 4.770 | 4.550 | 4.570 | 68,971 | -0.05(-1.08%) |
Oct 13, 2021 | 4.550 | 4.702 | 4.550 | 4.620 | 112,218 | +0.07(+1.54%) |
Oct 12, 2021 | 4.390 | 4.620 | 4.390 | 4.550 | 80,614 | +0.13(+2.94%) |
Oct 11, 2021 | 4.410 | 4.490 | 4.350 | 4.420 | 43,270 | +0.00(+0.00%) |
Oct 08, 2021 | 4.440 | 4.490 | 4.370 | 4.420 | 57,226 | -0.02(-0.45%) |
Oct 07, 2021 | 4.510 | 4.740 | 4.410 | 4.440 | 102,086 | +0.00(+0.00%) |
Oct 06, 2021 | 4.500 | 4.600 | 4.401 | 4.440 | 111,344 | -0.10(-2.20%) |
Oct 05, 2021 | 4.640 | 4.700 | 4.460 | 4.540 | 125,638 | -0.10(-2.16%) |
Oct 04, 2021 | 4.750 | 4.750 | 4.600 | 4.640 | 85,596 | -0.11(-2.32%) |
Oct 01, 2021 | 4.890 | 4.890 | 4.594 | 4.750 | 85,220 | -0.02(-0.42%) |
Sep 30, 2021 | 4.740 | 4.820 | 4.700 | 4.770 | 44,131 | +0.02(+0.42%) |
Sep 29, 2021 | 5.010 | 5.020 | 4.703 | 4.750 | 122,727 | -0.24(-4.81%) |
Sep 28, 2021 | 4.680 | 5.060 | 4.670 | 4.990 | 195,654 | +0.19(+3.96%) |
Sep 27, 2021 | 4.860 | 4.920 | 4.750 | 4.800 | 84,278 | -0.09(-1.84%) |
Sep 24, 2021 | 4.950 | 5.100 | 4.860 | 4.890 | 85,116 | -0.11(-2.20%) |
Sep 23, 2021 | 4.850 | 5.037 | 4.790 | 5.000 | 100,204 | +0.14(+2.88%) |
Sep 22, 2021 | 4.800 | 4.910 | 4.740 | 4.860 | 60,006 | +0.07(+1.46%) |
Sep 21, 2021 | 4.700 | 4.909 | 4.640 | 4.790 | 166,564 | +0.10(+2.13%) |
Sep 20, 2021 | 4.730 | 4.880 | 4.675 | 4.690 | 131,477 | -0.21(-4.29%) |
Sep 17, 2021 | 4.760 | 4.940 | 4.550 | 4.900 | 173,988 | +0.08(+1.66%) |
Sep 16, 2021 | 4.770 | 4.850 | 4.580 | 4.820 | 116,885 | +0.01(+0.21%) |
Sep 15, 2021 | 4.870 | 4.880 | 4.725 | 4.810 | 73,593 | +0.01(+0.21%) |
Sep 14, 2021 | 5.170 | 5.180 | 4.710 | 4.800 | 149,373 | -0.18(-3.61%) |
Sep 13, 2021 | 5.000 | 5.130 | 4.870 | 4.980 | 137,494 | -0.02(-0.40%) |
Sep 10, 2021 | 5.070 | 5.150 | 4.880 | 5.000 | 186,753 | -0.04(-0.79%) |
Sep 09, 2021 | 4.870 | 5.399 | 4.860 | 5.040 | 194,567 | +0.10(+2.02%) |
Sep 08, 2021 | 5.200 | 5.220 | 4.910 | 4.940 | 177,892 | -0.24(-4.63%) |
Sep 07, 2021 | 5.360 | 5.376 | 5.060 | 5.180 | 235,935 | -0.25(-4.60%) |
Sep 03, 2021 | 5.480 | 5.520 | 5.351 | 5.430 | 81,120 | -0.05(-0.91%) |
Sep 02, 2021 | 5.320 | 5.540 | 5.250 | 5.480 | 151,892 | +0.17(+3.20%) |
Sep 01, 2021 | 5.640 | 5.650 | 5.280 | 5.310 | 222,216 | -0.29(-5.18%) |
Aug 31, 2021 | 5.430 | 5.740 | 5.070 | 5.600 | 411,916 | +0.12(+2.19%) |
Aug 30, 2021 | 5.360 | 5.870 | 5.250 | 5.480 | 1,277,689 | +0.23(+4.38%) |
Aug 27, 2021 | 4.940 | 5.300 | 4.850 | 5.250 | 540,850 | +0.35(+7.14%) |
Aug 26, 2021 | 4.940 | 4.970 | 4.560 | 4.900 | 479,090 | -0.06(-1.21%) |
Aug 25, 2021 | 5.040 | 5.300 | 4.810 | 4.960 | 4,211,716 | +0.41(+9.01%) |
Aug 24, 2021 | 4.720 | 4.731 | 4.500 | 4.550 | 208,747 | -0.14(-2.99%) |
Aug 23, 2021 | 4.440 | 4.750 | 4.402 | 4.690 | 291,974 | +0.30(+6.83%) |
Aug 20, 2021 | 4.230 | 4.450 | 4.120 | 4.390 | 105,124 | +0.16(+3.78%) |
Aug 19, 2021 | 4.360 | 4.400 | 4.180 | 4.230 | 231,414 | -0.17(-3.86%) |
Aug 18, 2021 | 4.180 | 4.475 | 4.026 | 4.400 | 871,409 | +0.36(+8.91%) |
Aug 17, 2021 | 4.000 | 4.151 | 3.920 | 4.040 | 94,893 | +0.00(+0.00%) |
Aug 16, 2021 | 4.100 | 4.200 | 3.990 | 4.040 | 121,998 | -0.11(-2.65%) |
Aug 13, 2021 | 4.190 | 4.240 | 4.090 | 4.150 | 80,133 | -0.04(-0.95%) |
Aug 12, 2021 | 4.170 | 4.280 | 3.990 | 4.190 | 127,164 | +0.01(+0.24%) |
Aug 11, 2021 | 4.240 | 4.240 | 4.070 | 4.180 | 157,634 | -0.06(-1.42%) |
Aug 10, 2021 | 4.330 | 4.430 | 4.200 | 4.240 | 181,139 | -0.07(-1.62%) |
Aug 09, 2021 | 4.280 | 4.350 | 4.160 | 4.310 | 253,881 | +0.05(+1.17%) |
Aug 06, 2021 | 4.250 | 4.320 | 4.110 | 4.260 | 136,350 | -0.01(-0.23%) |
Aug 05, 2021 | 4.140 | 4.400 | 4.130 | 4.270 | 241,917 | +0.12(+2.89%) |
Aug 04, 2021 | 4.190 | 4.190 | 4.000 | 4.150 | 215,319 | -0.08(-1.89%) |
Aug 03, 2021 | 4.390 | 4.390 | 4.150 | 4.230 | 136,605 | -0.15(-3.42%) |
Aug 02, 2021 | 4.430 | 4.460 | 4.300 | 4.380 | 150,240 | -0.04(-0.90%) |
Jul 30, 2021 | 4.520 | 4.650 | 4.400 | 4.420 | 160,201 | -0.15(-3.28%) |
Jul 29, 2021 | 4.820 | 4.820 | 4.570 | 4.570 | 177,396 | -0.24(-4.99%) |
Jul 28, 2021 | 4.500 | 4.890 | 4.500 | 4.810 | 575,576 | +0.32(+7.13%) |
Jul 27, 2021 | 4.350 | 4.500 | 4.220 | 4.490 | 424,663 | +0.14(+3.22%) |
Jul 26, 2021 | 4.250 | 4.420 | 4.080 | 4.350 | 517,904 | +0.10(+2.35%) |
Jul 23, 2021 | 4.360 | 4.380 | 4.200 | 4.250 | 192,962 | -0.10(-2.30%) |
Jul 22, 2021 | 4.330 | 4.380 | 4.110 | 4.350 | 271,485 | +0.08(+1.87%) |
Jul 21, 2021 | 4.490 | 4.489 | 4.180 | 4.270 | 235,653 | -0.05(-1.16%) |
Jul 20, 2021 | 4.060 | 4.500 | 3.970 | 4.320 | 520,159 | +0.28(+6.93%) |
Jul 19, 2021 | 3.900 | 4.040 | 3.820 | 4.040 | 206,101 | +0.06(+1.51%) |
Jul 16, 2021 | 4.010 | 4.150 | 3.844 | 3.980 | 289,578 | -0.09(-2.21%) |
Jul 15, 2021 | 3.730 | 4.110 | 3.610 | 4.070 | 507,582 | +0.32(+8.53%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.640 | 3.750 | 182,671 | +0.06(+1.63%) |
Jul 13, 2021 | 3.750 | 3.800 | 3.620 | 3.690 | 82,015 | -0.07(-1.86%) |
Jul 12, 2021 | 3.820 | 3.889 | 3.700 | 3.760 | 86,122 | -0.03(-0.79%) |
Jul 09, 2021 | 3.730 | 3.810 | 3.670 | 3.790 | 60,719 | +0.06(+1.61%) |
Jul 08, 2021 | 3.650 | 3.790 | 3.510 | 3.730 | 108,707 | +0.16(+4.48%) |
Jul 07, 2021 | 3.670 | 3.699 | 3.480 | 3.570 | 155,634 | -0.13(-3.51%) |
Jul 06, 2021 | 3.800 | 3.800 | 3.640 | 3.700 | 107,006 | -0.09(-2.37%) |
Jul 02, 2021 | 3.850 | 3.874 | 3.750 | 3.790 | 93,360 | -0.06(-1.56%) |
Jul 01, 2021 | 3.910 | 3.910 | 3.800 | 3.850 | 44,611 | -0.03(-0.77%) |
Jun 30, 2021 | 3.950 | 3.950 | 3.830 | 3.880 | 37,396 | -0.07(-1.77%) |
Jun 29, 2021 | 3.900 | 3.960 | 3.870 | 3.950 | 52,373 | +0.04(+1.02%) |
Jun 28, 2021 | 3.980 | 3.980 | 3.820 | 3.910 | 89,773 | -0.08(-2.01%) |
Jun 25, 2021 | 3.980 | 4.050 | 3.875 | 3.990 | 82,150 | +0.04(+1.01%) |
Jun 24, 2021 | 3.990 | 4.000 | 3.890 | 3.950 | 84,768 | -0.03(-0.75%) |
Jun 23, 2021 | 3.940 | 4.100 | 3.895 | 3.980 | 76,683 | +0.09(+2.31%) |
Jun 22, 2021 | 3.910 | 3.990 | 3.860 | 3.890 | 95,626 | -0.02(-0.51%) |
Jun 21, 2021 | 3.950 | 4.110 | 3.910 | 3.910 | 78,982 | -0.04(-1.01%) |
Jun 18, 2021 | 4.090 | 4.230 | 3.950 | 3.950 | 202,557 | -0.18(-4.36%) |
Jun 17, 2021 | 4.090 | 4.250 | 4.002 | 4.130 | 105,034 | -0.02(-0.48%) |
Jun 16, 2021 | 4.240 | 4.240 | 4.110 | 4.150 | 88,709 | -0.08(-1.89%) |
Jun 15, 2021 | 4.170 | 4.240 | 4.050 | 4.230 | 61,604 | +0.08(+1.93%) |
Jun 14, 2021 | 4.270 | 4.380 | 3.925 | 4.150 | 144,605 | -0.12(-2.81%) |
Jun 11, 2021 | 4.310 | 4.420 | 4.241 | 4.270 | 53,872 | -0.06(-1.39%) |
Jun 10, 2021 | 4.180 | 4.390 | 4.180 | 4.330 | 125,040 | +0.13(+3.10%) |
Jun 09, 2021 | 4.280 | 4.750 | 4.200 | 4.200 | 187,130 | -0.11(-2.55%) |
Jun 08, 2021 | 4.270 | 4.340 | 4.100 | 4.310 | 55,205 | +0.11(+2.62%) |
Jun 07, 2021 | 4.120 | 4.300 | 4.100 | 4.200 | 123,163 | +0.08(+1.94%) |
Jun 04, 2021 | 4.000 | 4.250 | 3.950 | 4.120 | 265,075 | +0.19(+4.83%) |
Jun 03, 2021 | 3.960 | 3.970 | 3.820 | 3.930 | 93,919 | -0.01(-0.25%) |
Jun 02, 2021 | 4.020 | 4.050 | 3.840 | 3.940 | 145,198 | -0.08(-1.99%) |