Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.100 | 4.240 | 4.190 | 2,808,074 | -0.03(-0.71%) | |
Jan 28, 2022 | 4.200 | 4.250 | 4.140 | 4.220 | 1,577,377 | -0.02(-0.47%) |
Jan 27, 2022 | 4.280 | 4.365 | 4.210 | 4.240 | 3,445,444 | +0.06(+1.44%) |
Jan 26, 2022 | 4.220 | 4.305 | 4.170 | 4.180 | 2,434,720 | -0.08(-1.88%) |
Jan 25, 2022 | 4.140 | 4.290 | 4.110 | 4.260 | 1,527,801 | +0.07(+1.67%) |
Jan 24, 2022 | 4.140 | 4.216 | 3.990 | 4.190 | 2,595,115 | -0.05(-1.18%) |
Jan 21, 2022 | 4.230 | 4.285 | 4.195 | 4.240 | 2,256,468 | -0.07(-1.62%) |
Jan 20, 2022 | 4.420 | 4.470 | 4.285 | 4.310 | 2,583,390 | -0.11(-2.49%) |
Jan 19, 2022 | 4.300 | 4.425 | 4.254 | 4.420 | 3,991,080 | +0.22(+5.24%) |
Jan 18, 2022 | 4.300 | 4.390 | 4.150 | 4.200 | 4,132,208 | -0.18(-4.11%) |
Jan 14, 2022 | 4.380 | 0 | +0.04(+0.92%) | |||
Jan 13, 2022 | 4.430 | 4.490 | 4.340 | 4.340 | 3,516,893 | -0.01(-0.23%) |
Jan 12, 2022 | 4.210 | 4.360 | 4.200 | 4.350 | 2,686,534 | +0.16(+3.82%) |
Jan 11, 2022 | 4.030 | 4.190 | 3.990 | 4.190 | 2,243,420 | +0.04(+0.96%) |
Jan 10, 2022 | 4.260 | 4.270 | 4.090 | 4.150 | 2,163,470 | -0.09(-2.12%) |
Jan 07, 2022 | 4.280 | 4.405 | 4.180 | 4.240 | 3,942,494 | +0.05(+1.19%) |
Jan 06, 2022 | 3.970 | 4.260 | 3.965 | 4.190 | 6,467,552 | +0.23(+5.81%) |
Jan 05, 2022 | 4.110 | 4.220 | 3.955 | 3.960 | 4,611,528 | +0.03(+0.76%) |
Jan 04, 2022 | 3.890 | 3.990 | 3.875 | 3.930 | 2,999,880 | -0.18(-4.38%) |
Jan 03, 2022 | 4.040 | 4.130 | 3.980 | 4.110 | 2,098,844 | +0.02(+0.49%) |
Dec 31, 2021 | 4.070 | 4.120 | 4.042 | 4.090 | 1,159,523 | +0.02(+0.49%) |
Dec 30, 2021 | 4.000 | 4.080 | 3.975 | 4.070 | 1,566,003 | +0.15(+3.83%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.915 | 3.920 | 896,176 | -0.10(-2.49%) |
Dec 28, 2021 | 3.950 | 4.055 | 3.940 | 4.020 | 1,033,449 | +0.06(+1.52%) |
Dec 27, 2021 | 3.980 | 3.995 | 3.930 | 3.960 | 1,185,824 | -0.05(-1.25%) |
Dec 23, 2021 | 3.995 | 4.070 | 3.965 | 4.010 | 2,078,941 | +0.10(+2.56%) |
Dec 22, 2021 | 3.970 | 3.980 | 3.870 | 3.910 | 1,922,737 | +0.06(+1.56%) |
Dec 21, 2021 | 3.780 | 3.910 | 3.760 | 3.850 | 1,918,841 | +0.14(+3.77%) |
Dec 20, 2021 | 3.770 | 3.850 | 3.700 | 3.710 | 2,028,891 | -0.10(-2.62%) |
Dec 17, 2021 | 3.780 | 3.875 | 3.715 | 3.810 | 3,275,452 | +0.22(+6.13%) |
Dec 16, 2021 | 3.590 | 3.660 | 3.520 | 3.590 | 2,387,104 | -0.02(-0.55%) |
Dec 15, 2021 | 3.610 | 3.630 | 3.550 | 3.610 | 2,052,954 | +0.05(+1.40%) |
Dec 14, 2021 | 3.560 | 3.615 | 3.540 | 3.560 | 1,487,377 | +0.10(+2.89%) |
Dec 13, 2021 | 3.580 | 3.610 | 3.460 | 3.460 | 2,153,793 | -0.15(-4.16%) |
Dec 10, 2021 | 3.570 | 3.630 | 3.545 | 3.610 | 2,015,741 | +0.09(+2.56%) |
Dec 09, 2021 | 3.630 | 3.630 | 3.495 | 3.520 | 1,813,756 | -0.14(-3.83%) |
Dec 08, 2021 | 3.690 | 3.740 | 3.615 | 3.660 | 2,126,437 | -0.01(-0.27%) |
Dec 07, 2021 | 3.680 | 3.730 | 3.660 | 3.670 | 1,722,443 | +0.00(+0.00%) |
Dec 06, 2021 | 3.650 | 3.715 | 3.625 | 3.670 | 1,987,572 | +0.20(+5.76%) |
Dec 03, 2021 | 3.530 | 3.560 | 3.430 | 3.470 | 2,760,888 | -0.03(-0.86%) |
Dec 02, 2021 | 3.440 | 3.565 | 3.440 | 3.500 | 3,029,191 | +0.12(+3.55%) |
Dec 01, 2021 | 3.490 | 3.505 | 3.350 | 3.380 | 6,845,579 | -0.13(-3.70%) |
Nov 30, 2021 | 3.550 | 3.575 | 3.395 | 3.510 | 6,122,245 | -0.11(-3.04%) |
Nov 29, 2021 | 3.670 | 3.695 | 3.590 | 3.620 | 2,135,995 | -0.06(-1.63%) |
Nov 26, 2021 | 3.750 | 3.760 | 3.670 | 3.680 | 1,366,054 | -0.17(-4.42%) |
Nov 24, 2021 | 3.770 | 3.920 | 3.740 | 3.850 | 1,593,245 | +0.00(+0.00%) |
Nov 23, 2021 | 3.750 | 3.890 | 3.690 | 3.850 | 2,887,037 | +0.05(+1.32%) |
Nov 22, 2021 | 4.030 | 4.030 | 3.800 | 3.800 | 2,737,412 | -0.25(-6.17%) |
Nov 19, 2021 | 4.170 | 4.210 | 4.035 | 4.050 | 1,900,393 | -0.01(-0.25%) |
Nov 18, 2021 | 4.090 | 4.095 | 4.050 | 4.060 | 1,763,699 | -0.04(-0.98%) |
Nov 17, 2021 | 4.130 | 4.185 | 4.050 | 4.100 | 1,715,492 | -0.04(-0.97%) |
Nov 16, 2021 | 4.190 | 4.250 | 4.130 | 4.140 | 1,643,298 | -0.07(-1.66%) |
Nov 15, 2021 | 4.260 | 4.290 | 4.210 | 4.210 | 927,915 | -0.04(-0.94%) |
Nov 12, 2021 | 4.250 | 4.325 | 4.225 | 4.250 | 1,529,560 | -0.01(-0.23%) |
Nov 11, 2021 | 4.250 | 4.350 | 4.220 | 4.260 | 1,651,860 | +0.02(+0.47%) |
Nov 10, 2021 | 4.300 | 4.240 | 3,463,366 | -0.07(-1.62%) | ||
Nov 09, 2021 | 4.280 | 4.380 | 4.255 | 4.310 | 2,175,841 | +0.11(+2.62%) |
Nov 08, 2021 | 4.240 | 4.280 | 4.185 | 4.200 | 1,791,303 | -0.12(-2.78%) |
Nov 05, 2021 | 4.260 | 4.350 | 4.230 | 4.320 | 2,385,895 | +0.18(+4.35%) |
Nov 04, 2021 | 4.280 | 4.290 | 4.140 | 4.140 | 2,364,526 | -0.16(-3.72%) |
Nov 03, 2021 | 4.010 | 4.345 | 4.010 | 4.300 | 4,635,466 | +0.32(+8.04%) |
Nov 02, 2021 | 4.040 | 4.045 | 3.950 | 3.980 | 1,649,829 | -0.09(-2.21%) |
Nov 01, 2021 | 4.060 | 4.115 | 4.030 | 4.070 | 1,403,476 | -0.06(-1.45%) |
Oct 29, 2021 | 4.130 | 4.295 | 4.080 | 4.130 | 4,610,061 | +0.04(+0.98%) |
Oct 28, 2021 | 3.960 | 4.110 | 3.950 | 4.090 | 4,140,771 | +0.22(+5.68%) |
Oct 27, 2021 | 3.930 | 4.040 | 3.835 | 3.870 | 3,771,762 | +0.10(+2.65%) |
Oct 26, 2021 | 3.870 | 3.760 | 3.770 | 2,992,843 | -0.16(-4.07%) | |
Oct 25, 2021 | 3.890 | 3.960 | 3.845 | 3.930 | 3,060,553 | +0.00(+0.00%) |
Oct 22, 2021 | 3.930 | 3.990 | 3.790 | 3.930 | 7,201,208 | -0.10(-2.48%) |
Oct 21, 2021 | 4.180 | 4.190 | 3.960 | 4.030 | 6,109,716 | -0.27(-6.28%) |
Oct 20, 2021 | 4.320 | 4.360 | 4.265 | 4.300 | 6,151,999 | -0.02(-0.46%) |
Oct 19, 2021 | 4.480 | 4.500 | 4.310 | 4.320 | 4,826,103 | -0.25(-5.47%) |
Oct 18, 2021 | 4.650 | 4.650 | 4.510 | 4.570 | 4,380,535 | -0.23(-4.79%) |
Oct 15, 2021 | 4.680 | 4.810 | 4.670 | 4.800 | 4,298,785 | +0.13(+2.78%) |
Oct 14, 2021 | 4.800 | 4.800 | 4.595 | 4.670 | 2,833,203 | -0.17(-3.51%) |
Oct 13, 2021 | 4.820 | 4.885 | 4.720 | 4.840 | 2,375,634 | +0.06(+1.26%) |
Oct 12, 2021 | 4.840 | 4.860 | 4.760 | 4.780 | 1,315,615 | -0.02(-0.42%) |
Oct 11, 2021 | 4.820 | 4.930 | 4.800 | 4.800 | 2,085,781 | -0.01(-0.21%) |
Oct 08, 2021 | 4.790 | 4.860 | 4.760 | 4.810 | 1,967,114 | +0.00(+0.00%) |
Oct 07, 2021 | 4.860 | 4.870 | 4.760 | 4.810 | 2,036,277 | -0.10(-2.04%) |
Oct 06, 2021 | 4.880 | 4.910 | 4.780 | 4.910 | 2,455,455 | -0.08(-1.60%) |
Oct 05, 2021 | 4.990 | 5.015 | 4.910 | 4.990 | 2,265,464 | +0.04(+0.81%) |
Oct 04, 2021 | 5.060 | 5.070 | 4.920 | 4.950 | 2,416,858 | -0.17(-3.32%) |
Oct 01, 2021 | 5.040 | 5.190 | 5.030 | 5.120 | 4,055,697 | +0.10(+1.99%) |
Sep 30, 2021 | 5.020 | 5.065 | 4.935 | 5.020 | 4,289,477 | -0.01(-0.20%) |
Sep 29, 2021 | 5.020 | 5.110 | 4.945 | 5.030 | 5,948,274 | +0.10(+2.03%) |
Sep 28, 2021 | 4.910 | 4.955 | 4.835 | 4.930 | 3,659,036 | +0.02(+0.41%) |
Sep 27, 2021 | 4.790 | 4.980 | 4.785 | 4.910 | 4,916,185 | +0.25(+5.36%) |
Sep 24, 2021 | 4.540 | 4.660 | 4.530 | 4.660 | 3,690,239 | +0.14(+3.10%) |
Sep 23, 2021 | 4.430 | 4.550 | 4.410 | 4.520 | 2,231,778 | +0.13(+2.96%) |
Sep 22, 2021 | 4.400 | 4.475 | 4.350 | 4.390 | 2,879,757 | +0.01(+0.23%) |
Sep 21, 2021 | 4.390 | 4.460 | 4.355 | 4.380 | 2,872,636 | +0.07(+1.62%) |
Sep 20, 2021 | 4.310 | 4.340 | 4.240 | 4.310 | 5,197,797 | -0.09(-2.05%) |
Sep 17, 2021 | 4.410 | 4.440 | 4.390 | 4.400 | 6,671,535 | -0.09(-2.00%) |
Sep 16, 2021 | 4.540 | 4.540 | 4.480 | 4.490 | 2,051,858 | -0.07(-1.54%) |
Sep 15, 2021 | 4.490 | 4.570 | 4.470 | 4.560 | 2,587,528 | +0.01(+0.22%) |
Sep 14, 2021 | 4.660 | 4.695 | 4.520 | 4.550 | 3,072,840 | -0.17(-3.60%) |
Sep 13, 2021 | 4.700 | 4.790 | 4.685 | 4.720 | 1,974,757 | +0.11(+2.39%) |
Sep 10, 2021 | 4.550 | 4.670 | 4.540 | 4.610 | 2,791,116 | +0.13(+2.90%) |
Sep 09, 2021 | 4.440 | 4.565 | 4.350 | 4.480 | 6,527,979 | +0.08(+1.82%) |
Sep 08, 2021 | 4.560 | 4.580 | 4.400 | 4.400 | 6,549,898 | -0.25(-5.38%) |
Sep 07, 2021 | 4.580 | 4.700 | 4.551 | 4.650 | 1,689,383 | +0.08(+1.75%) |
Sep 03, 2021 | 4.560 | 4.600 | 4.510 | 4.570 | 2,530,932 | +0.00(+0.00%) |
Sep 02, 2021 | 4.570 | 4.615 | 4.540 | 4.570 | 4,595,958 | -0.07(-1.51%) |
Sep 01, 2021 | 4.500 | 4.705 | 4.500 | 4.640 | 4,565,721 | +0.11(+2.43%) |
Aug 31, 2021 | 4.530 | 4.740 | 4.510 | 4.530 | 3,584,874 | +0.03(+0.67%) |
Aug 30, 2021 | 4.500 | 4.520 | 4.460 | 4.500 | 2,292,445 | -0.05(-1.10%) |
Aug 27, 2021 | 4.450 | 4.590 | 4.435 | 4.550 | 2,388,108 | +0.08(+1.79%) |
Aug 26, 2021 | 4.480 | 4.535 | 4.450 | 4.470 | 2,179,438 | -0.05(-1.11%) |
Aug 25, 2021 | 4.470 | 4.535 | 4.455 | 4.520 | 3,199,968 | -0.03(-0.66%) |
Aug 24, 2021 | 4.400 | 4.579 | 4.400 | 4.550 | 4,174,391 | +0.13(+2.94%) |
Aug 23, 2021 | 4.300 | 4.420 | 4.275 | 4.420 | 2,871,814 | +0.04(+0.91%) |
Aug 20, 2021 | 4.240 | 4.406 | 4.210 | 4.380 | 3,070,360 | +0.07(+1.62%) |
Aug 19, 2021 | 4.180 | 4.335 | 4.150 | 4.310 | 5,848,840 | +0.09(+2.13%) |
Aug 18, 2021 | 4.280 | 4.370 | 4.220 | 4.220 | 4,217,640 | -0.09(-2.09%) |
Aug 17, 2021 | 4.290 | 4.360 | 4.250 | 4.310 | 3,168,942 | +0.00(+0.00%) |
Aug 16, 2021 | 4.380 | 4.400 | 4.300 | 4.310 | 3,913,871 | -0.18(-4.01%) |
Aug 13, 2021 | 4.390 | 4.560 | 4.390 | 4.490 | 3,438,635 | +0.04(+0.90%) |
Aug 12, 2021 | 4.590 | 4.590 | 4.450 | 4.450 | 2,708,344 | -0.15(-3.26%) |
Aug 11, 2021 | 4.620 | 4.655 | 4.540 | 4.600 | 1,280,664 | -0.05(-1.08%) |
Aug 10, 2021 | 4.690 | 4.690 | 4.620 | 4.650 | 1,542,451 | -0.02(-0.43%) |
Aug 09, 2021 | 4.690 | 4.750 | 4.590 | 4.670 | 2,057,028 | +0.03(+0.65%) |
Aug 06, 2021 | 4.700 | 4.700 | 4.565 | 4.640 | 4,339,142 | -0.01(-0.22%) |
Aug 05, 2021 | 4.840 | 4.890 | 4.630 | 4.650 | 2,182,168 | -0.09(-1.90%) |
Aug 04, 2021 | 4.800 | 4.820 | 4.630 | 4.740 | 2,126,513 | -0.07(-1.46%) |
Aug 03, 2021 | 4.760 | 4.860 | 4.655 | 4.810 | 2,572,390 | -0.09(-1.84%) |
Aug 02, 2021 | 4.940 | 5.030 | 4.875 | 4.900 | 1,698,087 | +0.02(+0.41%) |
Jul 30, 2021 | 5.070 | 5.090 | 4.875 | 4.880 | 1,408,904 | -0.19(-3.75%) |
Jul 29, 2021 | 5.140 | 5.160 | 5.070 | 5.070 | 1,246,993 | -0.05(-0.98%) |
Jul 28, 2021 | 5.040 | 5.170 | 5.040 | 5.120 | 1,944,536 | +0.20(+4.07%) |
Jul 27, 2021 | 5.000 | 5.010 | 4.860 | 4.920 | 1,569,073 | -0.09(-1.80%) |
Jul 26, 2021 | 4.890 | 5.050 | 4.890 | 5.010 | 1,478,771 | +0.15(+3.09%) |
Jul 23, 2021 | 5.000 | 5.000 | 4.845 | 4.860 | 1,930,487 | -0.13(-2.61%) |
Jul 22, 2021 | 4.990 | 5.030 | 4.940 | 4.990 | 1,745,787 | -0.01(-0.20%) |
Jul 21, 2021 | 4.980 | 5.000 | 4.900 | 5.000 | 1,338,330 | +0.03(+0.60%) |
Jul 20, 2021 | 4.880 | 5.045 | 4.840 | 4.970 | 1,899,838 | +0.09(+1.84%) |
Jul 19, 2021 | 4.910 | 4.950 | 4.843 | 4.880 | 2,920,493 | -0.14(-2.79%) |
Jul 16, 2021 | 5.100 | 5.159 | 5.000 | 5.020 | 1,709,756 | -0.04(-0.79%) |
Jul 15, 2021 | 5.060 | 5.100 | 5.050 | 5.060 | 5,032,730 | -0.04(-0.78%) |
Jul 14, 2021 | 5.170 | 5.210 | 5.092 | 5.100 | 1,901,315 | +0.03(+0.59%) |
Jul 13, 2021 | 5.060 | 5.120 | 5.020 | 5.070 | 1,601,424 | +0.02(+0.40%) |
Jul 12, 2021 | 4.970 | 5.070 | 4.925 | 5.050 | 2,380,460 | +0.02(+0.40%) |
Jul 09, 2021 | 4.980 | 5.040 | 4.910 | 5.030 | 1,101,678 | +0.04(+0.80%) |
Jul 08, 2021 | 4.920 | 5.040 | 4.865 | 4.990 | 4,965,482 | -0.03(-0.60%) |
Jul 07, 2021 | 5.030 | 5.045 | 4.990 | 5.020 | 3,828,670 | -0.01(-0.20%) |
Jul 06, 2021 | 5.130 | 5.150 | 4.975 | 5.030 | 2,239,754 | -0.26(-4.91%) |
Jul 02, 2021 | 5.440 | 5.455 | 5.270 | 5.290 | 2,221,144 | -0.01(-0.19%) |
Jul 01, 2021 | 5.430 | 5.430 | 5.260 | 5.300 | 3,286,004 | -0.17(-3.11%) |
Jun 30, 2021 | 5.390 | 5.470 | 5.350 | 5.470 | 4,275,129 | -0.01(-0.18%) |
Jun 29, 2021 | 5.590 | 5.590 | 5.430 | 5.480 | 4,630,899 | -0.21(-3.69%) |
Jun 28, 2021 | 5.670 | 5.740 | 5.575 | 5.690 | 5,490,056 | -0.04(-0.70%) |
Jun 25, 2021 | 5.790 | 5.835 | 5.655 | 5.730 | 3,410,062 | -0.08(-1.38%) |
Jun 24, 2021 | 5.780 | 5.845 | 5.740 | 5.810 | 1,757,431 | +0.11(+1.93%) |
Jun 23, 2021 | 5.770 | 5.850 | 5.680 | 5.700 | 1,502,026 | -0.05(-0.87%) |
Jun 22, 2021 | 5.680 | 5.810 | 5.640 | 5.750 | 2,185,943 | +0.04(+0.70%) |
Jun 21, 2021 | 5.690 | 5.750 | 5.610 | 5.710 | 1,455,540 | +0.00(+0.00%) |
Jun 18, 2021 | 5.790 | 5.800 | 5.640 | 5.710 | 4,509,729 | -0.01(-0.17%) |
Jun 17, 2021 | 5.840 | 5.870 | 5.680 | 5.720 | 2,794,276 | -0.05(-0.87%) |
Jun 16, 2021 | 5.820 | 5.855 | 5.700 | 5.770 | 5,586,987 | -0.17(-2.86%) |
Jun 15, 2021 | 5.680 | 6.075 | 5.570 | 5.940 | 9,749,555 | +0.20(+3.48%) |
Jun 14, 2021 | 5.740 | 5.880 | 5.700 | 5.740 | 3,380,204 | +0.02(+0.35%) |
Jun 11, 2021 | 5.740 | 5.760 | 5.495 | 5.720 | 6,044,486 | +0.24(+4.38%) |
Jun 10, 2021 | 5.400 | 5.515 | 5.370 | 5.480 | 4,315,313 | +0.07(+1.29%) |
Jun 09, 2021 | 5.460 | 5.540 | 5.370 | 5.410 | 2,210,863 | -0.08(-1.46%) |
Jun 08, 2021 | 5.620 | 5.630 | 5.400 | 5.490 | 2,990,799 | -0.12(-2.14%) |
Jun 07, 2021 | 5.700 | 5.815 | 5.570 | 5.610 | 5,187,324 | -0.11(-1.92%) |
Jun 04, 2021 | 5.580 | 5.730 | 5.460 | 5.720 | 7,530,159 | +0.01(+0.18%) |
Jun 03, 2021 | 5.740 | 5.900 | 5.680 | 5.710 | 2,794,397 | -0.04(-0.70%) |
Jun 02, 2021 | 5.390 | 5.907 | 5.385 | 5.750 | 12,186,477 | +0.32(+5.89%) |
Jun 01, 2021 | 5.000 | 5.540 | 4.980 | 5.430 | 13,794,610 | +0.50(+10.14%) |
May 28, 2021 | 4.880 | 4.935 | 4.820 | 4.930 | 5,319,713 | +0.02(+0.41%) |
May 27, 2021 | 4.900 | 5.000 | 4.850 | 4.910 | 8,292,827 | +0.10(+2.08%) |
May 26, 2021 | 4.850 | 4.875 | 4.730 | 4.810 | 4,583,466 | -0.04(-0.82%) |
May 25, 2021 | 5.030 | 5.050 | 4.820 | 4.850 | 6,300,556 | -0.09(-1.82%) |
May 24, 2021 | 4.840 | 5.015 | 4.750 | 4.940 | 8,987,279 | -0.11(-2.18%) |
May 21, 2021 | 4.550 | 5.170 | 4.535 | 5.050 | 26,189,076 | +0.69(+15.83%) |
May 20, 2021 | 4.170 | 4.385 | 4.075 | 4.360 | 8,127,097 | +0.16(+3.81%) |
May 19, 2021 | 4.050 | 4.280 | 4.048 | 4.200 | 14,249,529 | +0.15(+3.70%) |
May 18, 2021 | 3.950 | 4.050 | 3.890 | 4.050 | 7,302,085 | +0.06(+1.50%) |
May 17, 2021 | 3.900 | 4.020 | 3.870 | 3.990 | 5,784,255 | +0.00(+0.00%) |
May 14, 2021 | 3.920 | 4.000 | 3.900 | 3.990 | 2,762,636 | +0.12(+3.10%) |
May 13, 2021 | 3.930 | 3.965 | 3.811 | 3.870 | 6,217,205 | -0.10(-2.52%) |
May 12, 2021 | 4.040 | 4.079 | 3.970 | 3.970 | 5,090,580 | -0.12(-2.93%) |
May 11, 2021 | 4.040 | 4.115 | 4.030 | 4.090 | 3,280,168 | -0.05(-1.21%) |
May 10, 2021 | 4.070 | 4.150 | 4.010 | 4.140 | 2,609,374 | +0.10(+2.48%) |
May 07, 2021 | 3.990 | 4.040 | 3.940 | 4.040 | 1,722,138 | +0.03(+0.75%) |
May 06, 2021 | 4.040 | 4.110 | 3.970 | 4.010 | 3,679,789 | +0.08(+2.04%) |
May 05, 2021 | 3.845 | 3.940 | 3.820 | 3.930 | 2,568,140 | +0.14(+3.69%) |
May 04, 2021 | 3.830 | 3.860 | 3.770 | 3.790 | 3,705,582 | -0.05(-1.30%) |
May 03, 2021 | 3.790 | 3.870 | 3.770 | 3.840 | 6,368,873 | -0.04(-1.03%) |
Apr 30, 2021 | 3.980 | 3.980 | 3.860 | 3.880 | 2,783,600 | -0.13(-3.24%) |
Apr 29, 2021 | 4.050 | 4.070 | 3.995 | 4.010 | 2,381,943 | -0.03(-0.74%) |
Apr 28, 2021 | 4.100 | 4.120 | 4.010 | 4.040 | 2,599,913 | -0.06(-1.46%) |
Apr 27, 2021 | 4.240 | 4.270 | 4.040 | 4.100 | 5,798,191 | -0.21(-4.87%) |
Apr 26, 2021 | 4.350 | 4.365 | 4.280 | 4.310 | 2,603,775 | -0.02(-0.46%) |
Apr 23, 2021 | 4.430 | 4.430 | 4.310 | 4.330 | 1,948,100 | +0.05(+1.17%) |
Apr 22, 2021 | 4.340 | 4.350 | 4.280 | 4.280 | 3,841,009 | -0.05(-1.15%) |
Apr 21, 2021 | 4.350 | 4.390 | 4.300 | 4.330 | 1,137,092 | +0.01(+0.23%) |
Apr 20, 2021 | 4.340 | 4.430 | 4.310 | 4.320 | 1,777,697 | -0.03(-0.69%) |
Apr 19, 2021 | 4.210 | 4.450 | 4.200 | 4.350 | 3,318,399 | +0.09(+2.11%) |
Apr 16, 2021 | 4.320 | 4.320 | 4.233 | 4.260 | 1,919,000 | -0.09(-2.07%) |
Apr 15, 2021 | 4.350 | 4.380 | 4.290 | 4.350 | 2,222,919 | +0.05(+1.16%) |
Apr 14, 2021 | 4.320 | 4.370 | 4.270 | 4.300 | 1,612,560 | -0.01(-0.23%) |
Apr 13, 2021 | 4.260 | 4.360 | 4.250 | 4.310 | 2,107,877 | +0.01(+0.23%) |
Apr 12, 2021 | 4.300 | 4.350 | 4.280 | 4.300 | 1,443,491 | +0.02(+0.47%) |
Apr 09, 2021 | 4.350 | 4.375 | 4.250 | 4.280 | 1,646,600 | -0.14(-3.17%) |
Apr 08, 2021 | 4.370 | 4.450 | 4.345 | 4.420 | 2,043,545 | +0.08(+1.84%) |
Apr 07, 2021 | 4.450 | 4.460 | 4.310 | 4.340 | 1,717,639 | -0.06(-1.36%) |
Apr 06, 2021 | 4.400 | 4.430 | 4.350 | 4.400 | 1,966,370 | -0.03(-0.68%) |
Apr 05, 2021 | 4.450 | 4.490 | 4.370 | 4.430 | 2,415,977 | +0.10(+2.31%) |
Apr 01, 2021 | 4.410 | 4.430 | 4.320 | 4.330 | 3,108,400 | -0.16(-3.56%) |
Mar 31, 2021 | 4.420 | 4.505 | 4.380 | 4.490 | 3,094,782 | +0.06(+1.35%) |
Mar 30, 2021 | 4.370 | 4.460 | 4.320 | 4.430 | 2,822,193 | +0.10(+2.31%) |
Mar 29, 2021 | 4.230 | 4.340 | 4.210 | 4.330 | 2,040,525 | +0.04(+0.93%) |
Mar 26, 2021 | 4.340 | 4.365 | 4.215 | 4.290 | 2,303,700 | -0.05(-1.15%) |
Mar 25, 2021 | 4.230 | 4.365 | 4.225 | 4.340 | 2,669,778 | +0.03(+0.70%) |
Mar 24, 2021 | 4.440 | 4.545 | 4.255 | 4.310 | 3,459,162 | -0.17(-3.79%) |
Mar 23, 2021 | 4.630 | 4.690 | 4.420 | 4.480 | 4,079,002 | -0.17(-3.66%) |
Mar 22, 2021 | 4.700 | 4.700 | 4.550 | 4.650 | 2,316,435 | -0.02(-0.43%) |
Mar 19, 2021 | 4.530 | 4.750 | 4.530 | 4.670 | 3,214,600 | +0.18(+4.01%) |
Mar 18, 2021 | 4.440 | 4.579 | 4.425 | 4.490 | 2,741,381 | -0.02(-0.44%) |
Mar 17, 2021 | 4.370 | 4.540 | 4.310 | 4.510 | 2,764,782 | +0.09(+2.04%) |
Mar 16, 2021 | 4.490 | 4.490 | 4.360 | 4.420 | 2,483,731 | -0.03(-0.67%) |
Mar 15, 2021 | 4.420 | 4.550 | 4.375 | 4.450 | 2,631,838 | -0.09(-1.98%) |
Mar 12, 2021 | 4.400 | 4.590 | 4.385 | 4.540 | 2,331,500 | +0.03(+0.67%) |
Mar 11, 2021 | 4.360 | 4.550 | 4.345 | 4.510 | 3,547,719 | +0.20(+4.64%) |
Mar 10, 2021 | 4.260 | 4.320 | 4.120 | 4.310 | 4,537,786 | +0.07(+1.65%) |
Mar 09, 2021 | 4.140 | 4.290 | 4.120 | 4.240 | 4,351,299 | +0.17(+4.18%) |
Mar 08, 2021 | 4.160 | 4.220 | 4.020 | 4.070 | 5,025,257 | -0.12(-2.86%) |
Mar 05, 2021 | 4.190 | 4.310 | 4.160 | 4.190 | 7,102,200 | +0.15(+3.71%) |
Mar 04, 2021 | 4.030 | 4.180 | 3.970 | 4.040 | 5,465,876 | +0.15(+3.86%) |
Mar 03, 2021 | 3.810 | 3.910 | 3.670 | 3.890 | 6,833,231 | +0.01(+0.26%) |
Mar 02, 2021 | 3.760 | 3.920 | 3.670 | 3.880 | 8,465,379 | -0.01(-0.26%) |
Mar 01, 2021 | 3.890 | 3.965 | 3.770 | 3.890 | 6,426,673 | -0.01(-0.26%) |
Feb 26, 2021 | 4.210 | 4.210 | 3.900 | 3.900 | 3,769,400 | -0.39(-9.09%) |
Feb 25, 2021 | 4.450 | 4.550 | 4.200 | 4.290 | 4,076,122 | -0.13(-2.94%) |
Feb 24, 2021 | 4.250 | 4.449 | 4.240 | 4.420 | 3,116,060 | +0.17(+4.00%) |
Feb 23, 2021 | 4.140 | 4.285 | 4.130 | 4.250 | 3,455,739 | +0.28(+7.05%) |
Feb 22, 2021 | 4.000 | 4.085 | 3.970 | 3.970 | 4,141,685 | -0.24(-5.70%) |
Feb 19, 2021 | 4.210 | 4.260 | 4.190 | 4.210 | 3,727,700 | +0.04(+0.96%) |
Feb 18, 2021 | 4.270 | 4.310 | 4.160 | 4.170 | 3,054,442 | -0.17(-3.92%) |
Feb 17, 2021 | 4.340 | 4.410 | 4.240 | 4.340 | 3,241,660 | -0.02(-0.46%) |
Feb 16, 2021 | 4.390 | 4.410 | 4.320 | 4.360 | 1,171,890 | -0.01(-0.23%) |
Feb 12, 2021 | 4.290 | 4.375 | 4.270 | 4.370 | 1,582,200 | +0.08(+1.86%) |
Feb 11, 2021 | 4.370 | 4.390 | 4.230 | 4.290 | 1,062,111 | -0.04(-0.92%) |
Feb 10, 2021 | 4.350 | 4.360 | 4.270 | 4.330 | 1,684,208 | -0.04(-0.92%) |
Feb 09, 2021 | 4.300 | 4.410 | 4.280 | 4.370 | 2,736,004 | +0.01(+0.23%) |
Feb 08, 2021 | 4.260 | 4.430 | 4.260 | 4.360 | 2,595,121 | +0.18(+4.31%) |
Feb 05, 2021 | 4.200 | 4.250 | 4.175 | 4.180 | 1,832,700 | +0.04(+0.97%) |
Feb 04, 2021 | 4.190 | 4.200 | 4.130 | 4.140 | 1,531,061 | -0.09(-2.13%) |
Feb 03, 2021 | 4.240 | 4.300 | 4.160 | 4.230 | 2,461,035 | +0.11(+2.67%) |
Feb 02, 2021 | 4.020 | 4.140 | 4.020 | 4.120 | 3,233,766 | +0.21(+5.37%) |