Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.030 | 3.120 | 132,640 | +0.05(+1.63%) | ||
Jan 28, 2022 | 2.910 | 3.070 | 2.870 | 3.070 | 85,738 | +0.13(+4.42%) |
Jan 27, 2022 | 3.100 | 3.110 | 2.860 | 2.940 | 141,672 | -0.12(-3.92%) |
Jan 26, 2022 | 3.180 | 3.199 | 3.000 | 3.060 | 129,648 | -0.09(-2.86%) |
Jan 25, 2022 | 3.070 | 3.200 | 3.050 | 3.150 | 92,649 | +0.00(+0.00%) |
Jan 24, 2022 | 3.010 | 3.200 | 2.750 | 3.150 | 322,994 | +0.05(+1.61%) |
Jan 21, 2022 | 3.240 | 3.290 | 3.050 | 3.100 | 240,034 | -0.14(-4.32%) |
Jan 20, 2022 | 3.310 | 3.410 | 3.200 | 3.240 | 84,999 | -0.08(-2.41%) |
Jan 19, 2022 | 3.460 | 3.475 | 3.300 | 3.320 | 106,032 | -0.07(-2.06%) |
Jan 18, 2022 | 3.510 | 3.530 | 3.320 | 3.390 | 107,159 | -0.16(-4.51%) |
Jan 14, 2022 | 3.550 | 0 | +0.12(+3.50%) | |||
Jan 13, 2022 | 3.550 | 3.650 | 3.430 | 3.430 | 64,270 | -0.17(-4.72%) |
Jan 12, 2022 | 3.740 | 3.760 | 3.600 | 3.600 | 78,804 | -0.14(-3.74%) |
Jan 11, 2022 | 3.740 | 3.835 | 3.590 | 3.740 | 123,332 | -0.06(-1.58%) |
Jan 10, 2022 | 3.800 | 3.800 | 3.550 | 3.800 | 100,623 | +0.06(+1.60%) |
Jan 07, 2022 | 3.720 | 3.847 | 3.706 | 3.740 | 110,059 | -0.02(-0.53%) |
Jan 06, 2022 | 3.810 | 3.880 | 3.650 | 3.760 | 106,971 | -0.06(-1.57%) |
Jan 05, 2022 | 4.050 | 4.084 | 3.770 | 3.820 | 154,380 | -0.19(-4.74%) |
Jan 04, 2022 | 4.130 | 4.190 | 3.940 | 4.010 | 167,623 | -0.18(-4.30%) |
Jan 03, 2022 | 4.000 | 4.214 | 3.880 | 4.190 | 187,240 | +0.19(+4.75%) |
Dec 31, 2021 | 4.200 | 4.249 | 3.960 | 4.000 | 287,335 | -0.23(-5.44%) |
Dec 30, 2021 | 3.990 | 4.460 | 3.980 | 4.230 | 938,497 | +0.22(+5.49%) |
Dec 29, 2021 | 3.880 | 4.070 | 3.860 | 4.010 | 267,868 | +0.06(+1.52%) |
Dec 28, 2021 | 3.680 | 4.150 | 3.640 | 3.950 | 1,109,741 | +0.22(+5.90%) |
Dec 27, 2021 | 3.850 | 3.930 | 3.680 | 3.730 | 355,056 | +0.01(+0.27%) |
Dec 23, 2021 | 3.400 | 3.810 | 3.312 | 3.720 | 864,063 | +0.32(+9.41%) |
Dec 22, 2021 | 3.380 | 3.600 | 3.350 | 3.400 | 352,616 | -0.01(-0.29%) |
Dec 21, 2021 | 3.380 | 3.460 | 3.310 | 3.410 | 93,235 | +0.02(+0.59%) |
Dec 20, 2021 | 3.420 | 3.490 | 3.320 | 3.390 | 113,656 | -0.04(-1.17%) |
Dec 17, 2021 | 3.270 | 3.490 | 3.200 | 3.430 | 287,400 | +0.17(+5.21%) |
Dec 16, 2021 | 3.320 | 3.360 | 3.210 | 3.260 | 182,672 | -0.03(-0.91%) |
Dec 15, 2021 | 3.200 | 3.450 | 3.180 | 3.290 | 269,680 | +0.05(+1.54%) |
Dec 14, 2021 | 3.690 | 3.750 | 3.160 | 3.240 | 986,885 | -0.56(-14.74%) |
Dec 13, 2021 | 3.500 | 4.180 | 3.400 | 3.800 | 7,813,228 | +0.38(+11.11%) |
Dec 10, 2021 | 3.480 | 3.610 | 3.400 | 3.420 | 99,136 | -0.12(-3.39%) |
Dec 09, 2021 | 3.600 | 3.739 | 3.390 | 3.540 | 249,434 | -0.03(-0.84%) |
Dec 08, 2021 | 3.600 | 3.690 | 3.530 | 3.570 | 112,738 | -0.06(-1.65%) |
Dec 07, 2021 | 3.660 | 3.800 | 3.520 | 3.630 | 485,330 | -0.05(-1.36%) |
Dec 06, 2021 | 3.320 | 3.710 | 3.226 | 3.680 | 371,807 | +0.35(+10.51%) |
Dec 03, 2021 | 3.460 | 3.530 | 3.100 | 3.330 | 676,190 | -0.15(-4.31%) |
Dec 02, 2021 | 3.720 | 3.780 | 3.455 | 3.480 | 258,571 | -0.24(-6.45%) |
Dec 01, 2021 | 3.790 | 4.000 | 3.700 | 3.720 | 571,205 | -0.08(-2.11%) |
Nov 30, 2021 | 3.760 | 3.850 | 3.480 | 3.800 | 489,014 | -0.01(-0.26%) |
Nov 29, 2021 | 3.750 | 3.860 | 3.250 | 3.810 | 1,527,823 | +0.07(+1.87%) |
Nov 26, 2021 | 3.370 | 3.850 | 3.250 | 3.740 | 756,572 | +0.31(+9.04%) |
Nov 24, 2021 | 2.920 | 3.500 | 2.860 | 3.430 | 947,261 | +0.46(+15.49%) |
Nov 23, 2021 | 2.840 | 2.870 | 2.770 | 2.970 | 596,551 | +0.16(+5.69%) |
Nov 22, 2021 | 2.880 | 2.910 | 2.760 | 2.810 | 296,592 | -0.10(-3.44%) |
Nov 19, 2021 | 2.960 | 3.040 | 2.880 | 2.910 | 196,936 | -0.08(-2.68%) |
Nov 18, 2021 | 3.290 | 2.980 | 2.950 | 2.990 | 190,979 | -0.26(-8.00%) |
Nov 17, 2021 | 3.120 | 3.300 | 3.118 | 3.250 | 446,157 | +0.10(+3.17%) |
Nov 16, 2021 | 3.020 | 3.180 | 2.950 | 3.150 | 292,506 | +0.11(+3.62%) |
Nov 15, 2021 | 3.050 | 3.060 | 2.970 | 3.040 | 216,352 | +0.07(+2.36%) |
Nov 12, 2021 | 2.980 | 3.040 | 2.920 | 2.970 | 130,394 | -0.01(-0.34%) |
Nov 11, 2021 | 2.980 | 3.020 | 2.950 | 2.980 | 89,379 | -0.01(-0.33%) |
Nov 10, 2021 | 3.050 | 2.990 | 132,763 | -0.10(-3.24%) | ||
Nov 09, 2021 | 3.020 | 3.100 | 3.010 | 3.090 | 76,206 | +0.04(+1.31%) |
Nov 08, 2021 | 3.100 | 3.130 | 2.960 | 3.050 | 125,288 | +0.03(+0.99%) |
Nov 05, 2021 | 3.040 | 3.140 | 2.960 | 3.020 | 131,843 | +0.01(+0.33%) |
Nov 04, 2021 | 2.950 | 3.050 | 2.880 | 3.010 | 189,435 | +0.07(+2.38%) |
Nov 03, 2021 | 3.030 | 3.030 | 2.940 | 2.940 | 86,707 | -0.06(-2.00%) |
Nov 02, 2021 | 2.910 | 3.000 | 2.900 | 3.000 | 104,271 | +0.07(+2.39%) |
Nov 01, 2021 | 2.890 | 2.970 | 2.860 | 2.930 | 65,644 | +0.04(+1.21%) |
Oct 29, 2021 | 2.860 | 2.965 | 2.810 | 2.895 | 168,814 | +0.02(+0.87%) |
Oct 28, 2021 | 2.880 | 2.920 | 2.830 | 2.870 | 243,019 | -0.06(-2.05%) |
Oct 27, 2021 | 2.970 | 3.090 | 2.900 | 2.930 | 172,126 | -0.04(-1.35%) |
Oct 26, 2021 | 3.050 | 2.970 | 170,305 | -0.09(-2.94%) | ||
Oct 25, 2021 | 3.050 | 3.100 | 2.940 | 3.060 | 229,375 | -0.02(-0.65%) |
Oct 22, 2021 | 3.110 | 3.180 | 3.050 | 3.080 | 125,348 | -0.02(-0.65%) |
Oct 21, 2021 | 3.100 | 3.150 | 3.080 | 3.100 | 48,030 | -0.03(-0.96%) |
Oct 20, 2021 | 3.120 | 3.180 | 3.050 | 3.130 | 61,947 | -0.01(-0.32%) |
Oct 19, 2021 | 3.110 | 3.170 | 3.060 | 3.140 | 88,912 | +0.04(+1.29%) |
Oct 18, 2021 | 3.080 | 3.136 | 3.040 | 3.100 | 149,503 | +0.02(+0.65%) |
Oct 15, 2021 | 3.200 | 3.220 | 3.060 | 3.080 | 100,627 | -0.06(-1.91%) |
Oct 14, 2021 | 3.250 | 3.250 | 3.130 | 3.140 | 75,965 | -0.01(-0.32%) |
Oct 13, 2021 | 3.120 | 3.210 | 3.060 | 3.150 | 81,241 | +0.01(+0.32%) |
Oct 12, 2021 | 3.140 | 3.180 | 3.100 | 3.140 | 43,265 | +0.00(+0.00%) |
Oct 11, 2021 | 3.090 | 3.200 | 3.060 | 3.140 | 70,031 | +0.02(+0.64%) |
Oct 08, 2021 | 3.210 | 3.210 | 3.040 | 3.120 | 128,590 | -0.06(-1.89%) |
Oct 07, 2021 | 3.080 | 3.300 | 3.080 | 3.180 | 127,694 | +0.11(+3.58%) |
Oct 06, 2021 | 3.140 | 3.140 | 3.034 | 3.070 | 131,515 | -0.10(-3.15%) |
Oct 05, 2021 | 3.200 | 3.240 | 3.130 | 3.170 | 67,015 | +0.00(+0.00%) |
Oct 04, 2021 | 3.240 | 3.240 | 3.160 | 3.170 | 62,326 | -0.09(-2.76%) |
Oct 01, 2021 | 3.270 | 3.280 | 3.180 | 3.260 | 95,105 | -0.04(-1.21%) |
Sep 30, 2021 | 3.170 | 3.340 | 3.170 | 3.300 | 83,251 | +0.12(+3.77%) |
Sep 29, 2021 | 3.270 | 3.333 | 3.154 | 3.180 | 104,774 | -0.08(-2.45%) |
Sep 28, 2021 | 3.420 | 3.420 | 3.255 | 3.260 | 96,927 | -0.17(-4.96%) |
Sep 27, 2021 | 3.380 | 3.430 | 3.330 | 3.430 | 72,391 | +0.06(+1.78%) |
Sep 24, 2021 | 3.380 | 3.420 | 3.340 | 3.370 | 66,260 | -0.05(-1.46%) |
Sep 23, 2021 | 3.420 | 3.450 | 3.332 | 3.420 | 48,574 | +0.01(+0.29%) |
Sep 22, 2021 | 3.420 | 3.420 | 3.340 | 3.410 | 86,024 | -0.02(-0.58%) |
Sep 21, 2021 | 3.420 | 3.430 | 3.331 | 3.430 | 49,556 | +0.03(+0.88%) |
Sep 20, 2021 | 3.490 | 3.490 | 3.325 | 3.400 | 143,697 | -0.13(-3.68%) |
Sep 17, 2021 | 3.490 | 3.540 | 3.410 | 3.530 | 124,485 | +0.05(+1.44%) |
Sep 16, 2021 | 3.510 | 3.564 | 3.400 | 3.480 | 185,834 | -0.05(-1.42%) |
Sep 15, 2021 | 3.200 | 3.800 | 3.175 | 3.530 | 915,175 | +0.39(+12.42%) |
Sep 14, 2021 | 3.250 | 3.286 | 3.110 | 3.140 | 124,259 | -0.10(-3.09%) |
Sep 13, 2021 | 3.280 | 3.290 | 3.202 | 3.240 | 96,509 | -0.04(-1.22%) |
Sep 10, 2021 | 3.320 | 3.340 | 3.260 | 3.280 | 77,408 | -0.05(-1.50%) |
Sep 09, 2021 | 3.340 | 3.369 | 3.300 | 3.330 | 37,841 | -0.02(-0.60%) |
Sep 08, 2021 | 3.410 | 3.420 | 3.280 | 3.350 | 105,027 | -0.07(-2.05%) |
Sep 07, 2021 | 3.450 | 3.511 | 3.360 | 3.420 | 62,469 | -0.04(-1.16%) |
Sep 03, 2021 | 3.540 | 3.540 | 3.440 | 3.460 | 73,699 | -0.08(-2.26%) |
Sep 02, 2021 | 3.540 | 3.600 | 3.500 | 3.540 | 71,056 | -0.01(-0.28%) |
Sep 01, 2021 | 3.450 | 3.580 | 3.450 | 3.550 | 88,664 | +0.08(+2.31%) |
Aug 31, 2021 | 3.490 | 3.530 | 3.440 | 3.470 | 73,419 | +0.01(+0.29%) |
Aug 30, 2021 | 3.510 | 3.530 | 3.450 | 3.460 | 54,767 | -0.07(-1.98%) |
Aug 27, 2021 | 3.450 | 3.570 | 3.413 | 3.530 | 71,358 | +0.06(+1.73%) |
Aug 26, 2021 | 3.560 | 3.660 | 3.440 | 3.470 | 87,925 | -0.11(-3.07%) |
Aug 25, 2021 | 3.550 | 3.670 | 3.540 | 3.580 | 92,084 | -0.06(-1.65%) |
Aug 24, 2021 | 3.450 | 3.640 | 3.420 | 3.640 | 111,321 | +0.18(+5.20%) |
Aug 23, 2021 | 3.320 | 3.510 | 3.300 | 3.460 | 142,493 | +0.18(+5.49%) |
Aug 20, 2021 | 3.260 | 3.349 | 3.240 | 3.280 | 272,650 | +0.00(+0.00%) |
Aug 19, 2021 | 3.380 | 3.400 | 3.280 | 3.280 | 83,612 | -0.13(-3.81%) |
Aug 18, 2021 | 3.500 | 3.530 | 3.360 | 3.410 | 89,367 | -0.06(-1.73%) |
Aug 17, 2021 | 3.500 | 3.560 | 3.440 | 3.470 | 92,596 | -0.08(-2.25%) |
Aug 16, 2021 | 3.650 | 3.660 | 3.520 | 3.550 | 185,155 | -0.13(-3.53%) |
Aug 13, 2021 | 3.770 | 3.805 | 3.660 | 3.680 | 130,511 | -0.10(-2.65%) |
Aug 12, 2021 | 3.810 | 3.840 | 3.760 | 3.780 | 62,150 | -0.01(-0.26%) |
Aug 11, 2021 | 3.850 | 3.860 | 3.720 | 3.790 | 109,192 | +0.02(+0.53%) |
Aug 10, 2021 | 3.850 | 3.920 | 3.750 | 3.770 | 114,973 | -0.10(-2.58%) |
Aug 09, 2021 | 3.940 | 3.980 | 3.821 | 3.870 | 146,361 | -0.09(-2.27%) |
Aug 06, 2021 | 3.990 | 4.210 | 3.850 | 3.960 | 664,762 | +0.02(+0.51%) |
Aug 05, 2021 | 3.700 | 4.030 | 3.693 | 3.940 | 243,385 | +0.17(+4.51%) |
Aug 04, 2021 | 3.760 | 3.930 | 3.750 | 3.770 | 168,504 | +0.01(+0.27%) |
Aug 03, 2021 | 4.080 | 4.089 | 3.680 | 3.760 | 180,684 | -0.33(-8.07%) |
Aug 02, 2021 | 4.050 | 4.150 | 3.730 | 4.090 | 549,493 | +0.06(+1.49%) |
Jul 30, 2021 | 3.560 | 4.050 | 3.520 | 4.030 | 547,246 | +0.51(+14.49%) |
Jul 29, 2021 | 3.600 | 3.630 | 3.460 | 3.520 | 120,235 | -0.05(-1.40%) |
Jul 28, 2021 | 3.370 | 3.600 | 3.330 | 3.570 | 213,594 | +0.24(+7.21%) |
Jul 27, 2021 | 3.260 | 3.350 | 3.230 | 3.330 | 136,402 | +0.03(+0.91%) |
Jul 26, 2021 | 3.360 | 3.366 | 3.240 | 3.300 | 151,359 | -0.09(-2.65%) |
Jul 23, 2021 | 3.460 | 3.480 | 3.310 | 3.390 | 158,805 | -0.09(-2.59%) |
Jul 22, 2021 | 3.500 | 3.500 | 3.370 | 3.480 | 87,507 | +0.01(+0.29%) |
Jul 21, 2021 | 3.390 | 3.490 | 3.360 | 3.470 | 74,430 | +0.06(+1.76%) |
Jul 20, 2021 | 3.300 | 3.465 | 3.265 | 3.410 | 106,709 | +0.14(+4.28%) |
Jul 19, 2021 | 3.290 | 3.330 | 3.200 | 3.270 | 155,766 | -0.07(-2.10%) |
Jul 16, 2021 | 3.410 | 3.410 | 3.300 | 3.340 | 197,012 | -0.08(-2.34%) |
Jul 15, 2021 | 3.380 | 3.430 | 3.330 | 3.420 | 152,799 | +0.00(+0.00%) |
Jul 14, 2021 | 3.420 | 3.450 | 3.360 | 3.420 | 144,003 | -0.06(-1.72%) |
Jul 13, 2021 | 3.530 | 3.600 | 3.420 | 3.480 | 126,866 | -0.08(-2.25%) |
Jul 12, 2021 | 3.500 | 3.580 | 3.430 | 3.560 | 105,865 | +0.08(+2.30%) |
Jul 09, 2021 | 3.470 | 3.530 | 3.411 | 3.480 | 206,631 | +0.05(+1.46%) |
Jul 08, 2021 | 3.410 | 3.490 | 3.350 | 3.430 | 120,090 | -0.04(-1.15%) |
Jul 07, 2021 | 3.510 | 3.530 | 3.310 | 3.470 | 263,578 | -0.06(-1.70%) |
Jul 06, 2021 | 3.700 | 3.750 | 3.520 | 3.530 | 393,411 | -0.20(-5.36%) |
Jul 02, 2021 | 3.810 | 3.850 | 3.690 | 3.730 | 151,460 | -0.06(-1.58%) |
Jul 01, 2021 | 3.800 | 3.840 | 3.710 | 3.790 | 130,753 | -0.01(-0.26%) |
Jun 30, 2021 | 3.860 | 3.880 | 3.760 | 3.800 | 185,317 | -0.07(-1.81%) |
Jun 29, 2021 | 3.970 | 3.995 | 3.850 | 3.870 | 204,151 | -0.11(-2.76%) |
Jun 28, 2021 | 4.070 | 4.110 | 3.960 | 3.980 | 235,816 | -0.03(-0.75%) |
Jun 25, 2021 | 3.940 | 4.090 | 3.850 | 4.010 | 3,957,248 | +0.13(+3.35%) |
Jun 24, 2021 | 3.810 | 3.900 | 3.770 | 3.880 | 254,078 | +0.06(+1.57%) |
Jun 23, 2021 | 3.770 | 3.850 | 3.710 | 3.820 | 250,777 | +0.06(+1.60%) |
Jun 22, 2021 | 3.750 | 3.790 | 3.680 | 3.760 | 223,917 | -0.01(-0.27%) |
Jun 21, 2021 | 3.870 | 3.900 | 3.743 | 3.770 | 312,079 | -0.13(-3.33%) |
Jun 18, 2021 | 3.780 | 3.920 | 3.780 | 3.900 | 305,835 | +0.14(+3.72%) |
Jun 17, 2021 | 3.860 | 3.920 | 3.760 | 3.760 | 607,857 | -0.15(-3.84%) |
Jun 16, 2021 | 3.860 | 3.990 | 3.810 | 3.910 | 248,714 | -0.06(-1.51%) |
Jun 15, 2021 | 3.950 | 3.993 | 3.780 | 3.970 | 192,981 | +0.06(+1.53%) |
Jun 14, 2021 | 3.960 | 4.060 | 3.880 | 3.910 | 365,739 | -0.04(-1.01%) |
Jun 11, 2021 | 3.970 | 4.026 | 3.810 | 3.950 | 203,019 | -0.01(-0.25%) |
Jun 10, 2021 | 3.840 | 4.060 | 3.795 | 3.960 | 371,525 | +0.16(+4.21%) |
Jun 09, 2021 | 3.770 | 3.920 | 3.750 | 3.800 | 283,206 | +0.04(+1.06%) |
Jun 08, 2021 | 4.030 | 4.140 | 3.580 | 3.760 | 735,397 | -0.18(-4.57%) |
Jun 07, 2021 | 3.660 | 4.140 | 3.650 | 3.940 | 1,513,273 | +0.32(+8.84%) |
Jun 04, 2021 | 3.630 | 3.770 | 3.620 | 3.620 | 285,537 | -0.01(-0.28%) |
Jun 03, 2021 | 3.600 | 3.660 | 3.550 | 3.630 | 200,825 | -0.01(-0.27%) |
Jun 02, 2021 | 3.570 | 3.640 | 3.545 | 3.640 | 195,755 | +0.05(+1.39%) |
Jun 01, 2021 | 3.570 | 3.620 | 3.510 | 3.590 | 198,447 | +0.01(+0.28%) |
May 28, 2021 | 3.610 | 3.719 | 3.540 | 3.580 | 182,781 | -0.02(-0.56%) |
May 27, 2021 | 3.650 | 3.650 | 3.557 | 3.600 | 136,372 | -0.01(-0.28%) |
May 26, 2021 | 3.400 | 3.620 | 3.400 | 3.610 | 248,844 | +0.22(+6.49%) |
May 25, 2021 | 3.400 | 3.439 | 3.355 | 3.390 | 318,408 | -0.03(-0.88%) |
May 24, 2021 | 3.530 | 3.545 | 3.355 | 3.420 | 202,160 | -0.09(-2.56%) |
May 21, 2021 | 3.500 | 3.560 | 3.440 | 3.510 | 227,871 | +0.02(+0.57%) |
May 20, 2021 | 3.360 | 3.500 | 3.354 | 3.490 | 144,806 | +0.13(+3.87%) |
May 19, 2021 | 3.310 | 3.390 | 3.250 | 3.360 | 166,794 | -0.09(-2.61%) |
May 18, 2021 | 3.390 | 3.540 | 3.350 | 3.450 | 237,549 | +0.09(+2.68%) |
May 17, 2021 | 3.330 | 3.431 | 3.310 | 3.360 | 170,855 | -0.02(-0.59%) |
May 14, 2021 | 3.270 | 3.440 | 3.160 | 3.380 | 341,472 | +0.16(+4.97%) |
May 13, 2021 | 3.380 | 3.420 | 3.110 | 3.220 | 365,175 | -0.15(-4.45%) |
May 12, 2021 | 3.050 | 3.420 | 3.040 | 3.370 | 756,391 | +0.25(+8.01%) |
May 11, 2021 | 2.970 | 3.150 | 2.920 | 3.120 | 312,090 | +0.11(+3.65%) |
May 10, 2021 | 3.160 | 3.160 | 3.005 | 3.010 | 382,226 | -0.16(-5.05%) |
May 07, 2021 | 3.111 | 3.230 | 3.111 | 3.170 | 191,589 | +0.00(+0.00%) |
May 06, 2021 | 3.170 | 3.280 | 3.080 | 3.170 | 546,080 | -0.01(-0.31%) |
May 05, 2021 | 3.160 | 3.230 | 3.120 | 3.180 | 212,297 | +0.04(+1.27%) |
May 04, 2021 | 3.300 | 3.320 | 3.130 | 3.140 | 338,467 | -0.22(-6.55%) |
May 03, 2021 | 3.460 | 3.490 | 3.310 | 3.360 | 380,343 | -0.11(-3.17%) |
Apr 30, 2021 | 3.460 | 3.560 | 3.410 | 3.470 | 271,200 | -0.04(-1.14%) |
Apr 29, 2021 | 3.700 | 3.720 | 3.470 | 3.510 | 422,335 | -0.12(-3.31%) |
Apr 28, 2021 | 3.580 | 3.860 | 3.500 | 3.630 | 1,540,183 | +0.10(+2.83%) |
Apr 27, 2021 | 3.650 | 3.680 | 3.510 | 3.530 | 349,154 | -0.08(-2.22%) |
Apr 26, 2021 | 3.530 | 3.690 | 3.320 | 3.610 | 685,398 | +0.15(+4.34%) |
Apr 23, 2021 | 3.330 | 3.620 | 3.251 | 3.460 | 778,100 | +0.16(+4.85%) |
Apr 22, 2021 | 3.280 | 3.410 | 3.210 | 3.300 | 263,054 | +0.02(+0.61%) |
Apr 21, 2021 | 3.120 | 3.310 | 3.020 | 3.280 | 346,970 | +0.17(+5.47%) |
Apr 20, 2021 | 3.110 | 3.220 | 2.970 | 3.110 | 567,298 | +0.00(+0.00%) |
Apr 19, 2021 | 3.070 | 3.180 | 3.050 | 3.110 | 351,088 | -0.02(-0.64%) |
Apr 16, 2021 | 3.170 | 3.230 | 3.030 | 3.130 | 635,400 | -0.08(-2.49%) |
Apr 15, 2021 | 3.480 | 3.580 | 3.170 | 3.210 | 770,629 | -0.31(-8.81%) |
Apr 14, 2021 | 3.540 | 3.680 | 3.520 | 3.520 | 327,037 | -0.05(-1.40%) |
Apr 13, 2021 | 3.500 | 3.590 | 3.470 | 3.570 | 273,104 | +0.06(+1.71%) |
Apr 12, 2021 | 3.630 | 3.640 | 3.480 | 3.510 | 451,267 | -0.14(-3.84%) |
Apr 09, 2021 | 3.640 | 3.660 | 3.570 | 3.650 | 287,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.540 | 3.700 | 3.520 | 3.650 | 208,783 | +0.07(+1.96%) |
Apr 07, 2021 | 3.760 | 3.930 | 3.560 | 3.580 | 531,579 | -0.18(-4.79%) |
Apr 06, 2021 | 3.840 | 3.980 | 3.760 | 3.760 | 392,234 | -0.09(-2.34%) |
Apr 05, 2021 | 3.850 | 3.900 | 3.720 | 3.850 | 447,557 | +0.01(+0.26%) |
Apr 01, 2021 | 3.880 | 3.980 | 3.800 | 3.840 | 360,400 | +0.01(+0.26%) |
Mar 31, 2021 | 3.740 | 3.870 | 3.670 | 3.830 | 437,507 | +0.12(+3.23%) |
Mar 30, 2021 | 3.520 | 3.770 | 3.470 | 3.710 | 874,134 | +0.20(+5.70%) |
Mar 29, 2021 | 3.830 | 3.830 | 3.460 | 3.510 | 760,278 | -0.34(-8.83%) |
Mar 26, 2021 | 3.730 | 3.870 | 3.650 | 3.850 | 753,600 | +0.07(+1.85%) |
Mar 25, 2021 | 3.900 | 3.980 | 3.610 | 3.780 | 1,433,741 | -0.26(-6.44%) |
Mar 24, 2021 | 4.650 | 4.750 | 3.860 | 4.040 | 9,793,309 | +0.12(+3.06%) |
Mar 23, 2021 | 4.140 | 4.140 | 3.920 | 3.920 | 523,372 | -0.20(-4.85%) |
Mar 22, 2021 | 4.300 | 4.300 | 4.030 | 4.120 | 539,551 | -0.05(-1.20%) |
Mar 19, 2021 | 4.070 | 4.280 | 3.910 | 4.170 | 930,300 | +0.21(+5.30%) |
Mar 18, 2021 | 4.250 | 4.320 | 3.870 | 3.960 | 567,278 | -0.36(-8.33%) |
Mar 17, 2021 | 4.160 | 4.340 | 4.050 | 4.320 | 444,257 | +0.02(+0.47%) |
Mar 16, 2021 | 4.300 | 4.440 | 4.130 | 4.300 | 581,786 | -0.06(-1.38%) |
Mar 15, 2021 | 4.390 | 4.440 | 4.150 | 4.360 | 720,859 | +0.08(+1.87%) |
Mar 12, 2021 | 4.180 | 4.320 | 4.090 | 4.280 | 685,500 | +0.08(+1.90%) |
Mar 11, 2021 | 4.130 | 4.200 | 3.960 | 4.200 | 790,604 | +0.24(+6.06%) |
Mar 10, 2021 | 4.030 | 4.210 | 3.800 | 3.960 | 909,594 | +0.05(+1.28%) |
Mar 09, 2021 | 3.590 | 4.070 | 3.530 | 3.910 | 1,296,554 | +0.45(+13.01%) |
Mar 08, 2021 | 3.520 | 3.690 | 3.450 | 3.460 | 345,056 | -0.05(-1.42%) |
Mar 05, 2021 | 3.560 | 3.580 | 3.100 | 3.510 | 722,100 | -0.01(-0.28%) |
Mar 04, 2021 | 3.570 | 3.648 | 3.250 | 3.520 | 1,338,847 | -0.12(-3.30%) |
Mar 03, 2021 | 4.000 | 4.010 | 3.630 | 3.640 | 1,117,534 | -0.35(-8.77%) |
Mar 02, 2021 | 4.160 | 4.250 | 3.970 | 3.990 | 538,596 | -0.16(-3.86%) |
Mar 01, 2021 | 4.200 | 4.210 | 4.050 | 4.150 | 533,027 | +0.09(+2.22%) |
Feb 26, 2021 | 4.010 | 4.160 | 3.910 | 4.060 | 720,600 | +0.09(+2.27%) |
Feb 25, 2021 | 4.260 | 4.270 | 3.900 | 3.970 | 966,798 | -0.27(-6.37%) |
Feb 24, 2021 | 4.300 | 4.510 | 4.230 | 4.240 | 985,754 | +0.03(+0.71%) |
Feb 23, 2021 | 4.070 | 4.300 | 3.830 | 4.210 | 2,882,071 | -0.37(-8.08%) |
Feb 22, 2021 | 4.900 | 5.040 | 4.510 | 4.580 | 5,550,155 | -2.32(-33.62%) |
Feb 19, 2021 | 6.580 | 7.030 | 6.580 | 6.900 | 451,400 | +0.30(+4.55%) |
Feb 18, 2021 | 6.960 | 7.040 | 6.500 | 6.600 | 572,958 | -0.44(-6.25%) |
Feb 17, 2021 | 7.140 | 7.220 | 6.880 | 7.040 | 551,165 | -0.11(-1.54%) |
Feb 16, 2021 | 7.340 | 7.380 | 7.000 | 7.150 | 667,340 | -0.17(-2.32%) |
Feb 12, 2021 | 7.060 | 7.420 | 6.760 | 7.320 | 585,300 | +0.21(+2.95%) |
Feb 11, 2021 | 7.210 | 7.320 | 6.820 | 7.110 | 651,521 | -0.11(-1.52%) |
Feb 10, 2021 | 7.330 | 7.640 | 7.070 | 7.220 | 778,337 | -0.11(-1.50%) |
Feb 09, 2021 | 7.500 | 7.560 | 7.060 | 7.330 | 865,715 | +0.07(+0.96%) |
Feb 08, 2021 | 7.320 | 7.560 | 7.230 | 7.260 | 790,344 | +0.21(+2.98%) |
Feb 05, 2021 | 7.520 | 7.810 | 6.940 | 7.050 | 2,200,600 | -0.83(-10.53%) |
Feb 04, 2021 | 6.270 | 8.140 | 6.210 | 7.880 | 4,891,695 | +1.71(+27.71%) |
Feb 03, 2021 | 6.180 | 6.270 | 6.000 | 6.170 | 785,416 | +0.30(+5.11%) |
Feb 02, 2021 | 5.710 | 5.975 | 5.500 | 5.870 | 498,391 | +0.23(+4.08%) |