Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.973 | 3.144 | 3.081 | 68,595 | +0.11(+3.64%) | |
Jan 28, 2022 | 3.009 | 3.126 | 2.973 | 2.973 | 225,414 | -0.05(-1.49%) |
Jan 27, 2022 | 3.063 | 3.144 | 2.982 | 3.018 | 115,436 | +0.01(+0.30%) |
Jan 26, 2022 | 3.081 | 3.126 | 2.968 | 3.009 | 187,403 | -0.04(-1.18%) |
Jan 25, 2022 | 2.865 | 3.054 | 2.842 | 3.045 | 265,181 | +0.18(+6.29%) |
Jan 24, 2022 | 2.928 | 3.009 | 2.783 | 2.865 | 288,005 | -0.15(-5.07%) |
Jan 21, 2022 | 2.982 | 3.045 | 2.928 | 3.018 | 155,010 | +0.02(+0.60%) |
Jan 20, 2022 | 3.099 | 3.135 | 3.000 | 3.000 | 70,544 | -0.10(-3.20%) |
Jan 19, 2022 | 3.135 | 3.144 | 3.054 | 3.099 | 151,674 | -0.04(-1.15%) |
Jan 18, 2022 | 3.072 | 3.180 | 3.072 | 3.135 | 218,146 | -0.05(-1.42%) |
Jan 14, 2022 | 3.180 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.144 | 3.163 | 3.081 | 3.117 | 79,677 | -0.03(-0.86%) |
Jan 12, 2022 | 3.144 | 3.216 | 3.132 | 3.144 | 35,773 | +0.02(+0.58%) |
Jan 11, 2022 | 3.081 | 3.214 | 3.081 | 3.126 | 80,498 | +0.03(+0.87%) |
Jan 10, 2022 | 3.171 | 3.189 | 3.081 | 3.099 | 63,834 | -0.07(-2.27%) |
Jan 07, 2022 | 3.153 | 3.207 | 3.144 | 3.171 | 56,071 | +0.00(+0.00%) |
Jan 06, 2022 | 3.324 | 3.377 | 3.153 | 3.171 | 70,927 | -0.11(-3.30%) |
Jan 05, 2022 | 3.333 | 3.369 | 3.234 | 3.279 | 100,566 | -0.06(-1.89%) |
Jan 04, 2022 | 3.297 | 3.414 | 3.279 | 3.342 | 99,381 | +0.08(+2.49%) |
Jan 03, 2022 | 3.027 | 3.270 | 3.027 | 3.261 | 117,269 | +0.22(+7.10%) |
Dec 31, 2021 | 3.009 | 3.090 | 2.982 | 3.045 | 88,260 | +0.05(+1.50%) |
Dec 30, 2021 | 3.027 | 3.063 | 2.982 | 3.000 | 164,428 | -0.03(-0.89%) |
Dec 29, 2021 | 3.135 | 3.135 | 2.982 | 3.027 | 190,748 | -0.03(-0.89%) |
Dec 28, 2021 | 3.063 | 3.126 | 3.040 | 3.054 | 130,537 | -0.01(-0.29%) |
Dec 27, 2021 | 3.180 | 3.198 | 3.045 | 3.063 | 71,976 | -0.10(-3.13%) |
Dec 23, 2021 | 3.153 | 3.189 | 3.153 | 3.162 | 141,294 | -0.06(-1.96%) |
Dec 22, 2021 | 3.207 | 3.270 | 3.153 | 3.225 | 56,553 | +0.02(+0.56%) |
Dec 21, 2021 | 3.162 | 3.234 | 3.162 | 3.207 | 154,095 | +0.07(+2.30%) |
Dec 20, 2021 | 3.000 | 3.162 | 2.937 | 3.135 | 154,884 | +0.05(+1.46%) |
Dec 17, 2021 | 3.009 | 3.144 | 2.959 | 3.090 | 352,965 | +0.10(+3.31%) |
Dec 16, 2021 | 3.360 | 3.383 | 2.982 | 2.991 | 487,262 | -0.31(-9.29%) |
Dec 15, 2021 | 3.153 | 3.324 | 3.108 | 3.297 | 314,393 | +0.14(+4.57%) |
Dec 14, 2021 | 3.306 | 3.306 | 3.153 | 3.153 | 129,269 | -0.16(-4.89%) |
Dec 13, 2021 | 3.630 | 3.648 | 3.315 | 3.315 | 178,826 | -0.33(-9.14%) |
Dec 10, 2021 | 3.459 | 3.648 | 3.437 | 3.648 | 363,427 | +0.22(+6.30%) |
Dec 09, 2021 | 3.495 | 3.513 | 3.405 | 3.432 | 81,735 | -0.09(-2.56%) |
Dec 08, 2021 | 3.450 | 3.621 | 3.450 | 3.522 | 506,192 | +0.06(+1.82%) |
Dec 07, 2021 | 3.405 | 3.504 | 3.351 | 3.459 | 264,415 | +0.11(+3.23%) |
Dec 06, 2021 | 3.153 | 3.414 | 3.153 | 3.351 | 214,434 | +0.14(+4.20%) |
Dec 03, 2021 | 3.333 | 3.333 | 3.180 | 3.216 | 197,530 | -0.11(-3.25%) |
Dec 02, 2021 | 3.243 | 3.324 | 3.171 | 3.324 | 174,350 | +0.11(+3.36%) |
Dec 01, 2021 | 3.306 | 3.324 | 3.112 | 3.216 | 194,576 | -0.09(-2.72%) |
Nov 30, 2021 | 3.396 | 3.477 | 3.045 | 3.306 | 567,049 | -0.14(-3.93%) |
Nov 29, 2021 | 3.540 | 3.594 | 3.396 | 3.441 | 570,484 | +0.01(+0.26%) |
Nov 26, 2021 | 3.378 | 3.495 | 3.342 | 3.432 | 184,573 | -0.21(-5.69%) |
Nov 24, 2021 | 3.450 | 3.657 | 3.423 | 3.639 | 141,070 | +0.17(+4.94%) |
Nov 23, 2021 | 3.549 | 3.594 | 3.423 | 3.468 | 189,401 | -0.07(-2.04%) |
Nov 22, 2021 | 3.495 | 3.603 | 3.468 | 3.540 | 132,938 | +0.05(+1.29%) |
Nov 19, 2021 | 3.567 | 3.585 | 3.459 | 3.495 | 203,700 | -0.07(-2.02%) |
Nov 18, 2021 | 3.630 | 3.567 | 3.522 | 3.567 | 194,072 | -0.06(-1.74%) |
Nov 17, 2021 | 3.612 | 3.684 | 3.540 | 3.630 | 103,632 | +0.00(+0.00%) |
Nov 16, 2021 | 3.666 | 3.675 | 3.531 | 3.630 | 274,144 | -0.05(-1.23%) |
Nov 15, 2021 | 3.720 | 3.738 | 3.576 | 3.675 | 120,853 | -0.06(-1.69%) |
Nov 12, 2021 | 3.684 | 3.783 | 3.684 | 3.738 | 67,719 | +0.03(+0.73%) |
Nov 11, 2021 | 3.504 | 3.801 | 3.504 | 3.711 | 208,744 | +0.18(+5.10%) |
Nov 10, 2021 | 3.603 | 3.531 | 258,902 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.666 | 3.747 | 3.554 | 3.693 | 118,278 | +0.02(+0.49%) |
Nov 08, 2021 | 3.711 | 3.819 | 3.675 | 3.675 | 139,172 | -0.04(-0.97%) |
Nov 05, 2021 | 3.765 | 3.767 | 3.657 | 3.711 | 60,557 | -0.05(-1.44%) |
Nov 04, 2021 | 3.882 | 3.882 | 3.738 | 3.765 | 86,426 | -0.08(-2.11%) |
Nov 03, 2021 | 3.729 | 3.891 | 3.711 | 3.846 | 99,741 | +0.09(+2.40%) |
Nov 02, 2021 | 3.900 | 3.900 | 3.738 | 3.756 | 129,108 | -0.16(-4.14%) |
Nov 01, 2021 | 3.612 | 3.918 | 3.576 | 3.918 | 206,786 | +0.34(+9.57%) |
Oct 29, 2021 | 3.621 | 3.702 | 3.554 | 3.576 | 108,252 | -0.05(-1.49%) |
Oct 28, 2021 | 3.675 | 3.702 | 3.621 | 3.630 | 152,241 | +0.01(+0.25%) |
Oct 27, 2021 | 3.558 | 3.657 | 3.540 | 3.621 | 203,251 | +0.06(+1.77%) |
Oct 26, 2021 | 3.513 | 3.558 | 221,558 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.657 | 3.783 | 3.603 | 3.666 | 199,928 | +0.01(+0.25%) |
Oct 22, 2021 | 3.567 | 3.783 | 3.567 | 3.657 | 300,807 | +0.11(+3.05%) |
Oct 21, 2021 | 3.765 | 3.801 | 3.504 | 3.549 | 292,035 | -0.25(-6.63%) |
Oct 20, 2021 | 3.964 | 3.964 | 3.756 | 3.801 | 277,223 | -0.12(-2.99%) |
Oct 19, 2021 | 3.955 | 3.955 | 3.856 | 3.918 | 442,477 | +0.05(+1.40%) |
Oct 18, 2021 | 3.621 | 3.916 | 3.612 | 3.864 | 745,241 | +0.37(+10.57%) |
Oct 15, 2021 | 3.405 | 3.567 | 3.342 | 3.495 | 402,914 | +0.14(+4.30%) |
Oct 14, 2021 | 3.387 | 3.387 | 3.315 | 3.351 | 212,107 | +0.04(+1.09%) |
Oct 13, 2021 | 3.387 | 3.414 | 3.270 | 3.315 | 174,790 | -0.06(-1.87%) |
Oct 12, 2021 | 3.567 | 3.567 | 3.342 | 3.378 | 273,531 | -0.17(-4.82%) |
Oct 11, 2021 | 3.594 | 3.628 | 3.468 | 3.549 | 304,950 | +0.00(+0.00%) |
Oct 08, 2021 | 3.423 | 3.594 | 3.423 | 3.549 | 391,257 | +0.18(+5.35%) |
Oct 07, 2021 | 3.504 | 3.563 | 3.369 | 3.369 | 184,626 | -0.12(-3.36%) |
Oct 06, 2021 | 3.612 | 3.630 | 3.473 | 3.486 | 209,330 | -0.18(-4.91%) |
Oct 05, 2021 | 3.765 | 3.801 | 3.630 | 3.666 | 245,363 | -0.08(-2.16%) |
Oct 04, 2021 | 3.837 | 3.855 | 3.716 | 3.747 | 419,875 | -0.08(-2.12%) |
Oct 01, 2021 | 3.765 | 3.873 | 3.693 | 3.828 | 420,030 | +0.09(+2.41%) |
Sep 30, 2021 | 3.630 | 3.747 | 3.567 | 3.738 | 386,158 | +0.11(+2.98%) |
Sep 29, 2021 | 3.648 | 3.783 | 3.529 | 3.630 | 470,175 | -0.08(-2.18%) |
Sep 28, 2021 | 3.675 | 3.738 | 3.578 | 3.711 | 329,746 | +0.07(+1.98%) |
Sep 27, 2021 | 3.423 | 3.684 | 3.401 | 3.639 | 1,458,767 | +0.27(+8.02%) |
Sep 24, 2021 | 3.153 | 3.404 | 3.153 | 3.369 | 419,170 | +0.17(+5.35%) |
Sep 23, 2021 | 3.234 | 3.234 | 3.144 | 3.198 | 172,171 | +0.01(+0.28%) |
Sep 22, 2021 | 3.144 | 3.225 | 3.126 | 3.189 | 165,790 | +0.08(+2.61%) |
Sep 21, 2021 | 3.027 | 3.126 | 2.991 | 3.108 | 198,932 | +0.14(+4.55%) |
Sep 20, 2021 | 2.973 | 3.009 | 2.901 | 2.973 | 259,481 | -0.10(-3.23%) |
Sep 17, 2021 | 3.018 | 3.108 | 3.018 | 3.072 | 94,355 | +0.03(+0.89%) |
Sep 16, 2021 | 3.135 | 3.144 | 3.036 | 3.045 | 169,068 | -0.10(-3.15%) |
Sep 15, 2021 | 3.099 | 3.171 | 3.099 | 3.144 | 223,565 | +0.05(+1.75%) |
Sep 14, 2021 | 3.198 | 3.198 | 3.063 | 3.090 | 184,266 | -0.09(-2.83%) |
Sep 13, 2021 | 3.207 | 3.243 | 3.135 | 3.180 | 255,173 | +0.01(+0.28%) |
Sep 10, 2021 | 3.360 | 3.369 | 3.153 | 3.171 | 177,585 | -0.14(-4.09%) |
Sep 09, 2021 | 3.243 | 3.315 | 3.162 | 3.306 | 399,341 | +0.12(+3.67%) |
Sep 08, 2021 | 3.315 | 3.333 | 3.171 | 3.189 | 345,646 | -0.12(-3.54%) |
Sep 07, 2021 | 3.261 | 3.324 | 3.261 | 3.306 | 306,224 | +0.02(+0.55%) |
Sep 03, 2021 | 3.243 | 3.288 | 3.162 | 3.288 | 356,355 | +0.04(+1.11%) |
Sep 02, 2021 | 3.270 | 3.288 | 3.171 | 3.252 | 459,534 | -0.02(-0.55%) |
Sep 01, 2021 | 3.117 | 3.288 | 3.108 | 3.270 | 573,167 | +0.13(+4.01%) |
Aug 31, 2021 | 3.135 | 3.144 | 3.072 | 3.144 | 107,452 | +0.01(+0.29%) |
Aug 30, 2021 | 3.072 | 3.162 | 3.009 | 3.135 | 246,722 | +0.07(+2.35%) |
Aug 27, 2021 | 2.919 | 3.072 | 2.910 | 3.063 | 346,747 | +0.14(+4.94%) |
Aug 26, 2021 | 2.973 | 3.045 | 2.874 | 2.919 | 205,459 | -0.05(-1.52%) |
Aug 25, 2021 | 2.937 | 3.004 | 2.908 | 2.964 | 300,106 | +0.03(+0.92%) |
Aug 24, 2021 | 2.946 | 2.964 | 2.910 | 2.937 | 190,946 | +0.05(+1.56%) |
Aug 23, 2021 | 2.919 | 2.944 | 2.883 | 2.892 | 115,246 | +0.05(+1.90%) |
Aug 20, 2021 | 2.883 | 2.901 | 2.765 | 2.838 | 536,833 | -0.01(-0.32%) |
Aug 19, 2021 | 2.928 | 2.929 | 2.774 | 2.847 | 401,009 | -0.03(-0.94%) |
Aug 18, 2021 | 2.910 | 2.949 | 2.856 | 2.874 | 92,514 | -0.02(-0.62%) |
Aug 17, 2021 | 2.928 | 2.946 | 2.847 | 2.892 | 144,294 | +0.00(+0.00%) |
Aug 16, 2021 | 2.883 | 2.928 | 2.856 | 2.892 | 141,251 | -0.01(-0.31%) |
Aug 13, 2021 | 2.973 | 3.053 | 2.883 | 2.901 | 120,474 | -0.07(-2.42%) |
Aug 12, 2021 | 3.063 | 3.081 | 2.973 | 2.973 | 117,665 | -0.14(-4.35%) |
Aug 11, 2021 | 2.964 | 3.117 | 2.964 | 3.108 | 163,925 | +0.12(+3.92%) |
Aug 10, 2021 | 2.919 | 3.009 | 2.847 | 2.991 | 148,354 | +0.11(+3.75%) |
Aug 09, 2021 | 3.018 | 3.049 | 2.883 | 2.883 | 250,364 | -0.13(-4.19%) |
Aug 06, 2021 | 2.964 | 3.018 | 2.910 | 3.009 | 133,190 | +0.08(+2.77%) |
Aug 05, 2021 | 2.937 | 3.009 | 2.910 | 2.928 | 162,061 | +0.02(+0.62%) |
Aug 04, 2021 | 3.063 | 3.063 | 2.909 | 2.910 | 311,502 | -0.17(-5.56%) |
Aug 03, 2021 | 3.153 | 3.162 | 3.072 | 3.081 | 360,680 | -0.07(-2.29%) |
Aug 02, 2021 | 3.270 | 3.288 | 3.092 | 3.153 | 188,965 | -0.12(-3.58%) |
Jul 30, 2021 | 3.072 | 3.342 | 3.072 | 3.270 | 511,252 | +0.22(+7.08%) |
Jul 29, 2021 | 3.054 | 3.216 | 3.054 | 3.054 | 233,750 | +0.04(+1.19%) |
Jul 28, 2021 | 3.054 | 3.108 | 2.910 | 3.018 | 498,302 | -0.01(-0.30%) |
Jul 27, 2021 | 2.982 | 3.135 | 2.973 | 3.027 | 433,628 | -0.23(-6.93%) |
Jul 26, 2021 | 3.198 | 3.319 | 3.198 | 3.252 | 209,308 | +0.05(+1.69%) |
Jul 23, 2021 | 3.297 | 3.297 | 3.139 | 3.198 | 116,519 | -0.05(-1.66%) |
Jul 22, 2021 | 3.396 | 3.396 | 3.193 | 3.252 | 199,834 | -0.15(-4.50%) |
Jul 21, 2021 | 3.261 | 3.459 | 3.261 | 3.405 | 145,981 | +0.19(+5.88%) |
Jul 20, 2021 | 3.153 | 3.234 | 3.090 | 3.216 | 160,227 | +0.07(+2.29%) |
Jul 19, 2021 | 3.027 | 3.171 | 2.982 | 3.144 | 476,823 | +0.02(+0.58%) |
Jul 16, 2021 | 3.261 | 3.261 | 3.094 | 3.126 | 281,464 | -0.10(-3.07%) |
Jul 15, 2021 | 3.243 | 3.306 | 3.198 | 3.225 | 303,141 | -0.05(-1.65%) |
Jul 14, 2021 | 3.387 | 3.459 | 3.243 | 3.279 | 452,447 | -0.09(-2.67%) |
Jul 13, 2021 | 3.459 | 3.540 | 3.306 | 3.369 | 424,853 | -0.11(-3.11%) |
Jul 12, 2021 | 3.540 | 3.576 | 3.423 | 3.477 | 411,814 | -0.11(-3.02%) |
Jul 09, 2021 | 3.567 | 3.612 | 3.486 | 3.585 | 160,991 | +0.05(+1.27%) |
Jul 08, 2021 | 3.477 | 3.594 | 3.360 | 3.540 | 387,000 | +0.07(+2.08%) |
Jul 07, 2021 | 3.684 | 3.726 | 3.450 | 3.468 | 546,215 | -0.25(-6.78%) |
Jul 06, 2021 | 3.738 | 3.801 | 3.657 | 3.720 | 304,496 | -0.03(-0.72%) |
Jul 02, 2021 | 3.693 | 3.774 | 3.684 | 3.747 | 283,608 | +0.10(+2.72%) |
Jul 01, 2021 | 3.837 | 3.855 | 3.603 | 3.648 | 493,628 | -0.15(-4.03%) |
Jun 30, 2021 | 3.819 | 3.864 | 3.702 | 3.801 | 511,723 | +0.05(+1.20%) |
Jun 29, 2021 | 3.819 | 3.860 | 3.711 | 3.756 | 378,799 | -0.08(-2.11%) |
Jun 28, 2021 | 4.198 | 4.207 | 3.693 | 3.837 | 994,121 | -0.31(-7.39%) |
Jun 25, 2021 | 4.027 | 4.189 | 3.964 | 4.144 | 5,486,205 | +0.18(+4.55%) |
Jun 24, 2021 | 3.819 | 3.964 | 3.675 | 3.964 | 988,103 | +0.16(+4.27%) |
Jun 23, 2021 | 3.828 | 3.864 | 3.774 | 3.801 | 510,999 | +0.04(+0.96%) |
Jun 22, 2021 | 3.513 | 3.828 | 3.441 | 3.765 | 796,724 | +0.27(+7.73%) |
Jun 21, 2021 | 3.414 | 3.513 | 3.414 | 3.495 | 475,940 | +0.10(+2.92%) |
Jun 18, 2021 | 3.432 | 3.500 | 3.378 | 3.396 | 717,901 | -0.14(-3.83%) |
Jun 17, 2021 | 3.693 | 3.763 | 3.477 | 3.531 | 579,722 | -0.14(-3.92%) |
Jun 16, 2021 | 3.648 | 3.765 | 3.648 | 3.675 | 584,466 | +0.03(+0.74%) |
Jun 15, 2021 | 3.675 | 3.720 | 3.585 | 3.648 | 398,983 | +0.01(+0.25%) |
Jun 14, 2021 | 3.783 | 3.864 | 3.621 | 3.639 | 617,605 | -0.11(-2.88%) |
Jun 11, 2021 | 3.810 | 3.873 | 3.720 | 3.747 | 571,658 | -0.05(-1.42%) |
Jun 10, 2021 | 3.900 | 3.900 | 3.801 | 3.801 | 268,129 | -0.03(-0.71%) |
Jun 09, 2021 | 3.891 | 3.909 | 3.828 | 3.828 | 169,601 | -0.06(-1.62%) |
Jun 08, 2021 | 3.855 | 3.955 | 3.828 | 3.891 | 189,548 | +0.01(+0.23%) |
Jun 07, 2021 | 3.891 | 3.964 | 3.855 | 3.882 | 383,987 | +0.03(+0.70%) |
Jun 04, 2021 | 4.018 | 4.054 | 3.855 | 3.855 | 307,954 | -0.11(-2.73%) |
Jun 03, 2021 | 4.126 | 4.180 | 3.936 | 3.964 | 334,602 | -0.17(-4.14%) |
Jun 02, 2021 | 4.252 | 4.252 | 4.135 | 4.135 | 293,862 | -0.08(-1.92%) |
Jun 01, 2021 | 4.126 | 4.252 | 4.090 | 4.216 | 293,426 | +0.17(+4.23%) |
May 28, 2021 | 3.918 | 4.108 | 3.909 | 4.045 | 363,357 | +0.08(+2.05%) |
May 27, 2021 | 4.063 | 4.135 | 3.909 | 3.964 | 449,085 | -0.05(-1.12%) |
May 26, 2021 | 4.099 | 4.162 | 4.009 | 4.009 | 310,946 | -0.10(-2.41%) |
May 25, 2021 | 4.396 | 4.450 | 4.099 | 4.108 | 322,178 | -0.28(-6.37%) |
May 24, 2021 | 4.531 | 4.572 | 4.387 | 4.387 | 145,868 | -0.16(-3.56%) |
May 21, 2021 | 4.306 | 4.621 | 4.279 | 4.549 | 457,897 | +0.32(+7.68%) |
May 20, 2021 | 4.171 | 4.279 | 4.076 | 4.225 | 283,668 | +0.05(+1.08%) |
May 19, 2021 | 4.198 | 4.279 | 4.108 | 4.180 | 213,872 | -0.20(-4.53%) |
May 18, 2021 | 4.360 | 4.477 | 4.279 | 4.378 | 303,421 | +0.07(+1.67%) |
May 17, 2021 | 4.207 | 4.360 | 4.108 | 4.306 | 224,254 | +0.10(+2.36%) |
May 14, 2021 | 4.234 | 4.297 | 4.189 | 4.207 | 155,537 | -0.01(-0.21%) |
May 13, 2021 | 4.054 | 4.234 | 4.027 | 4.216 | 334,133 | +0.07(+1.74%) |
May 12, 2021 | 4.225 | 4.243 | 4.099 | 4.144 | 306,083 | -0.05(-1.08%) |
May 11, 2021 | 4.036 | 4.270 | 3.918 | 4.189 | 274,265 | +0.03(+0.65%) |
May 10, 2021 | 4.099 | 4.360 | 4.090 | 4.162 | 485,152 | +0.20(+5.00%) |
May 07, 2021 | 4.045 | 4.180 | 3.905 | 3.964 | 342,263 | -0.11(-2.65%) |
May 06, 2021 | 3.936 | 4.108 | 3.774 | 4.072 | 487,730 | +0.14(+3.67%) |
May 05, 2021 | 3.819 | 3.982 | 3.612 | 3.927 | 501,571 | +0.25(+6.86%) |
May 04, 2021 | 3.837 | 3.945 | 3.675 | 3.675 | 400,946 | -0.15(-4.00%) |
May 03, 2021 | 3.549 | 3.828 | 3.522 | 3.828 | 312,245 | +0.30(+8.42%) |
Apr 30, 2021 | 3.612 | 3.684 | 3.468 | 3.531 | 403,863 | -0.12(-3.21%) |
Apr 29, 2021 | 3.783 | 3.864 | 3.585 | 3.648 | 502,033 | +0.03(+0.75%) |
Apr 28, 2021 | 3.486 | 3.648 | 3.468 | 3.621 | 193,982 | +0.14(+3.88%) |
Apr 27, 2021 | 3.576 | 3.585 | 3.432 | 3.486 | 575,104 | -0.07(-2.03%) |
Apr 26, 2021 | 3.522 | 3.639 | 3.495 | 3.558 | 336,509 | +0.15(+4.50%) |
Apr 23, 2021 | 3.369 | 3.477 | 3.351 | 3.405 | 169,294 | +0.03(+0.80%) |
Apr 22, 2021 | 3.504 | 3.603 | 3.351 | 3.378 | 630,375 | -0.13(-3.60%) |
Apr 21, 2021 | 3.513 | 3.635 | 3.473 | 3.504 | 280,926 | -0.03(-0.77%) |
Apr 20, 2021 | 3.720 | 3.738 | 3.423 | 3.531 | 440,349 | -0.23(-6.00%) |
Apr 19, 2021 | 3.576 | 3.774 | 3.540 | 3.756 | 324,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.522 | 3.747 | 3.522 | 3.576 | 470,693 | +0.12(+3.39%) |
Apr 15, 2021 | 3.558 | 3.594 | 3.414 | 3.459 | 240,362 | -0.10(-2.78%) |
Apr 14, 2021 | 3.405 | 3.653 | 3.405 | 3.558 | 224,273 | +0.16(+4.77%) |
Apr 13, 2021 | 3.486 | 3.506 | 3.351 | 3.396 | 318,757 | -0.11(-3.08%) |
Apr 12, 2021 | 3.702 | 3.720 | 3.459 | 3.504 | 293,004 | -0.17(-4.66%) |
Apr 09, 2021 | 3.792 | 3.828 | 3.666 | 3.675 | 201,487 | -0.12(-3.09%) |
Apr 08, 2021 | 3.846 | 3.891 | 3.756 | 3.792 | 192,474 | -0.06(-1.64%) |
Apr 07, 2021 | 3.918 | 3.946 | 3.824 | 3.855 | 218,732 | -0.06(-1.61%) |
Apr 06, 2021 | 4.045 | 4.117 | 3.891 | 3.918 | 286,607 | -0.09(-2.25%) |
Apr 05, 2021 | 4.108 | 4.189 | 3.936 | 4.009 | 197,373 | -0.05(-1.33%) |
Apr 01, 2021 | 4.063 | 4.126 | 3.982 | 4.063 | 330,817 | -0.03(-0.66%) |
Mar 31, 2021 | 3.973 | 4.135 | 3.923 | 4.090 | 266,930 | +0.12(+2.95%) |
Mar 30, 2021 | 4.153 | 4.207 | 3.973 | 3.973 | 275,105 | -0.22(-5.16%) |
Mar 29, 2021 | 4.396 | 4.504 | 4.171 | 4.189 | 399,084 | -0.30(-6.63%) |
Mar 26, 2021 | 4.405 | 4.657 | 4.396 | 4.486 | 278,641 | +0.15(+3.53%) |
Mar 25, 2021 | 4.216 | 4.432 | 4.126 | 4.333 | 517,980 | +0.08(+1.91%) |
Mar 24, 2021 | 4.243 | 4.540 | 4.243 | 4.252 | 374,788 | +0.05(+1.07%) |
Mar 23, 2021 | 4.351 | 4.364 | 4.108 | 4.207 | 516,336 | -0.23(-5.08%) |
Mar 22, 2021 | 4.576 | 4.774 | 4.414 | 4.432 | 296,948 | -0.20(-4.28%) |
Mar 19, 2021 | 4.612 | 4.855 | 4.477 | 4.630 | 560,613 | +0.00(+0.00%) |
Mar 18, 2021 | 4.594 | 4.891 | 4.569 | 4.630 | 470,413 | +0.00(+0.00%) |
Mar 17, 2021 | 4.504 | 4.747 | 4.459 | 4.630 | 311,859 | +0.12(+2.59%) |
Mar 16, 2021 | 4.828 | 4.846 | 4.306 | 4.513 | 584,001 | -0.22(-4.57%) |
Mar 15, 2021 | 4.828 | 4.828 | 4.554 | 4.729 | 368,219 | -0.05(-0.94%) |
Mar 12, 2021 | 4.432 | 4.837 | 4.360 | 4.774 | 680,284 | +0.36(+8.16%) |
Mar 11, 2021 | 4.414 | 4.441 | 4.198 | 4.414 | 335,286 | +0.07(+1.66%) |
Mar 10, 2021 | 3.837 | 4.360 | 3.797 | 4.342 | 543,969 | +0.54(+14.22%) |
Mar 09, 2021 | 3.855 | 3.973 | 3.765 | 3.801 | 246,879 | -0.02(-0.47%) |
Mar 08, 2021 | 3.864 | 3.973 | 3.756 | 3.819 | 229,167 | -0.02(-0.47%) |
Mar 05, 2021 | 3.964 | 3.982 | 3.735 | 3.837 | 392,873 | -0.02(-0.47%) |
Mar 04, 2021 | 3.846 | 4.054 | 3.756 | 3.855 | 362,034 | +0.03(+0.71%) |
Mar 03, 2021 | 3.675 | 3.946 | 3.648 | 3.828 | 365,930 | +0.18(+4.94%) |
Mar 02, 2021 | 3.441 | 3.738 | 3.423 | 3.648 | 362,912 | +0.23(+6.58%) |
Mar 01, 2021 | 3.585 | 3.720 | 3.333 | 3.423 | 662,579 | -0.13(-3.55%) |
Feb 26, 2021 | 3.684 | 3.729 | 3.477 | 3.549 | 391,208 | -0.17(-4.60%) |
Feb 25, 2021 | 3.747 | 3.891 | 3.684 | 3.720 | 309,604 | -0.06(-1.67%) |
Feb 24, 2021 | 3.747 | 3.828 | 3.729 | 3.783 | 212,244 | +0.07(+1.94%) |
Feb 23, 2021 | 3.918 | 3.918 | 3.693 | 3.711 | 262,576 | -0.17(-4.41%) |
Feb 22, 2021 | 3.765 | 3.973 | 3.765 | 3.882 | 423,422 | +0.06(+1.65%) |
Feb 19, 2021 | 3.684 | 3.882 | 3.684 | 3.819 | 420,626 | +0.16(+4.43%) |
Feb 18, 2021 | 3.765 | 3.783 | 3.590 | 3.657 | 294,325 | -0.10(-2.64%) |
Feb 17, 2021 | 3.729 | 3.846 | 3.676 | 3.756 | 272,168 | +0.00(+0.00%) |
Feb 16, 2021 | 3.873 | 3.964 | 3.702 | 3.756 | 669,815 | -0.04(-0.95%) |
Feb 12, 2021 | 3.504 | 3.873 | 3.504 | 3.792 | 616,341 | +0.25(+7.12%) |
Feb 11, 2021 | 3.549 | 3.684 | 3.468 | 3.540 | 629,754 | +0.03(+0.77%) |
Feb 10, 2021 | 3.486 | 3.657 | 3.441 | 3.513 | 390,548 | +0.03(+0.78%) |
Feb 09, 2021 | 3.558 | 3.567 | 3.441 | 3.486 | 476,874 | -0.08(-2.27%) |
Feb 08, 2021 | 3.432 | 3.594 | 3.396 | 3.567 | 697,807 | +0.18(+5.32%) |
Feb 05, 2021 | 3.243 | 3.396 | 3.216 | 3.387 | 440,386 | +0.20(+6.21%) |
Feb 04, 2021 | 3.117 | 3.216 | 3.094 | 3.189 | 273,508 | +0.08(+2.61%) |
Feb 03, 2021 | 3.036 | 3.180 | 3.036 | 3.108 | 350,962 | +0.06(+2.07%) |
Feb 02, 2021 | 3.036 | 3.081 | 2.937 | 3.045 | 274,615 | +0.05(+1.50%) |