Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.590 | 2.840 | 2.560 | 2.710 | 19,713 | +0.15(+5.86%) |
Jan 28, 2022 | 2.600 | 2.630 | 2.500 | 2.560 | 34,915 | +0.02(+0.79%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.510 | 2.540 | 65,181 | -0.29(-10.25%) |
Jan 26, 2022 | 3.013 | 3.021 | 2.830 | 2.830 | 83,925 | -0.12(-4.07%) |
Jan 25, 2022 | 2.900 | 3.010 | 2.820 | 2.950 | 71,144 | -0.01(-0.34%) |
Jan 24, 2022 | 3.030 | 3.080 | 2.680 | 2.960 | 252,683 | -0.20(-6.33%) |
Jan 21, 2022 | 3.470 | 3.470 | 3.060 | 3.160 | 546,847 | -0.38(-10.73%) |
Jan 20, 2022 | 3.160 | 4.100 | 3.160 | 3.540 | 3,990,442 | +0.37(+11.67%) |
Jan 19, 2022 | 3.290 | 3.320 | 3.110 | 3.170 | 23,683 | -0.14(-4.23%) |
Jan 18, 2022 | 3.250 | 3.320 | 3.163 | 3.310 | 6,245 | +0.08(+2.48%) |
Jan 14, 2022 | 3.230 | 0 | +0.03(+0.94%) | |||
Jan 13, 2022 | 3.220 | 3.360 | 3.200 | 3.200 | 8,563 | -0.05(-1.54%) |
Jan 12, 2022 | 3.230 | 3.380 | 3.200 | 3.250 | 10,254 | +0.00(+0.00%) |
Jan 11, 2022 | 3.280 | 3.450 | 3.250 | 3.250 | 16,507 | -0.07(-2.11%) |
Jan 10, 2022 | 3.290 | 3.320 | 3.150 | 3.320 | 21,580 | +0.04(+1.22%) |
Jan 07, 2022 | 3.270 | 3.300 | 3.180 | 3.280 | 9,036 | +0.02(+0.61%) |
Jan 06, 2022 | 3.380 | 3.380 | 3.150 | 3.260 | 25,958 | -0.10(-2.98%) |
Jan 05, 2022 | 3.270 | 3.537 | 3.220 | 3.360 | 22,149 | +0.06(+1.82%) |
Jan 04, 2022 | 3.370 | 3.380 | 3.190 | 3.300 | 36,054 | -0.07(-2.08%) |
Jan 03, 2022 | 3.380 | 3.500 | 3.350 | 3.370 | 34,937 | -0.03(-0.88%) |
Dec 31, 2021 | 3.411 | 3.475 | 3.380 | 3.400 | 26,505 | -0.06(-1.73%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.460 | 26,458 | -0.04(-1.14%) |
Dec 29, 2021 | 3.520 | 3.580 | 3.500 | 3.500 | 18,390 | -0.05(-1.41%) |
Dec 28, 2021 | 3.650 | 3.750 | 3.550 | 3.550 | 312,510 | -0.06(-1.66%) |
Dec 27, 2021 | 3.520 | 3.730 | 3.500 | 3.610 | 202,432 | +0.11(+3.14%) |
Dec 23, 2021 | 3.400 | 3.530 | 3.400 | 3.500 | 17,223 | +0.05(+1.45%) |
Dec 22, 2021 | 3.400 | 3.528 | 3.330 | 3.450 | 29,771 | +0.00(+0.00%) |
Dec 21, 2021 | 3.360 | 3.580 | 3.310 | 3.450 | 50,091 | +0.16(+4.86%) |
Dec 20, 2021 | 3.360 | 3.360 | 3.139 | 3.290 | 15,519 | -0.06(-1.79%) |
Dec 17, 2021 | 3.220 | 3.360 | 3.210 | 3.350 | 26,624 | +0.05(+1.52%) |
Dec 16, 2021 | 3.350 | 3.350 | 3.170 | 3.300 | 34,922 | -0.05(-1.49%) |
Dec 15, 2021 | 3.090 | 3.400 | 3.000 | 3.350 | 77,478 | +0.23(+7.37%) |
Dec 14, 2021 | 3.075 | 3.199 | 3.075 | 3.120 | 46,021 | -0.03(-0.95%) |
Dec 13, 2021 | 3.160 | 3.235 | 3.130 | 3.150 | 23,279 | -0.13(-3.96%) |
Dec 10, 2021 | 3.120 | 3.300 | 3.100 | 3.280 | 13,585 | +0.07(+2.18%) |
Dec 09, 2021 | 3.190 | 3.300 | 3.166 | 3.210 | 17,265 | -0.01(-0.31%) |
Dec 08, 2021 | 3.200 | 3.300 | 3.190 | 3.220 | 19,017 | +0.06(+1.90%) |
Dec 07, 2021 | 3.140 | 3.200 | 3.040 | 3.160 | 14,512 | +0.05(+1.61%) |
Dec 06, 2021 | 2.950 | 3.170 | 2.910 | 3.110 | 14,632 | +0.11(+3.67%) |
Dec 03, 2021 | 3.025 | 3.085 | 2.910 | 3.000 | 32,967 | -0.04(-1.32%) |
Dec 02, 2021 | 2.990 | 3.090 | 2.990 | 3.040 | 16,073 | +0.03(+1.00%) |
Dec 01, 2021 | 2.970 | 3.050 | 2.950 | 3.010 | 30,433 | +0.03(+1.01%) |
Nov 30, 2021 | 3.040 | 3.070 | 2.881 | 2.980 | 71,006 | -0.02(-0.67%) |
Nov 29, 2021 | 2.980 | 3.070 | 2.920 | 3.000 | 37,518 | -0.04(-1.32%) |
Nov 26, 2021 | 3.000 | 3.050 | 2.960 | 3.040 | 8,371 | -0.01(-0.33%) |
Nov 24, 2021 | 2.970 | 3.110 | 2.970 | 3.050 | 8,814 | +0.03(+0.99%) |
Nov 23, 2021 | 3.050 | 3.120 | 3.000 | 3.020 | 32,033 | -0.03(-0.98%) |
Nov 22, 2021 | 3.050 | 3.070 | 2.940 | 3.050 | 6,927 | +0.00(+0.00%) |
Nov 19, 2021 | 3.020 | 3.100 | 2.950 | 3.050 | 14,518 | +0.00(+0.00%) |
Nov 18, 2021 | 3.160 | 3.130 | 2.995 | 3.050 | 52,222 | -0.09(-2.87%) |
Nov 17, 2021 | 3.000 | 3.200 | 3.000 | 3.140 | 42,789 | +0.11(+3.63%) |
Nov 16, 2021 | 2.930 | 3.070 | 2.910 | 3.030 | 58,484 | +0.05(+1.68%) |
Nov 15, 2021 | 3.000 | 3.020 | 2.896 | 2.980 | 35,489 | -0.06(-1.97%) |
Nov 12, 2021 | 2.920 | 3.050 | 2.910 | 3.040 | 40,667 | +0.08(+2.70%) |
Nov 11, 2021 | 2.890 | 2.970 | 2.810 | 2.960 | 82,957 | +0.07(+2.42%) |
Nov 10, 2021 | 2.910 | 2.890 | 135,401 | -0.11(-3.67%) | ||
Nov 09, 2021 | 2.900 | 3.020 | 2.800 | 3.000 | 36,771 | +0.12(+4.17%) |
Nov 08, 2021 | 2.750 | 2.880 | 2.750 | 2.880 | 123,893 | +0.08(+2.86%) |
Nov 05, 2021 | 3.000 | 3.030 | 2.790 | 2.800 | 420,624 | -0.31(-9.97%) |
Nov 04, 2021 | 3.380 | 3.380 | 3.091 | 3.110 | 177,694 | -0.07(-2.20%) |
Nov 03, 2021 | 3.430 | 3.455 | 3.040 | 3.180 | 356,838 | -0.27(-7.83%) |
Nov 02, 2021 | 3.170 | 4.150 | 3.170 | 3.450 | 5,949,303 | +0.23(+7.14%) |
Nov 01, 2021 | 3.220 | 3.280 | 3.160 | 3.220 | 46,553 | +0.07(+2.22%) |
Oct 29, 2021 | 3.190 | 3.235 | 3.070 | 3.150 | 15,782 | -0.03(-0.94%) |
Oct 28, 2021 | 3.100 | 3.250 | 3.070 | 3.180 | 39,584 | +0.05(+1.60%) |
Oct 27, 2021 | 3.180 | 3.290 | 3.080 | 3.130 | 52,398 | -0.09(-2.80%) |
Oct 26, 2021 | 3.190 | 3.220 | 38,132 | +0.06(+1.90%) | ||
Oct 25, 2021 | 3.180 | 3.250 | 3.060 | 3.160 | 34,820 | -0.03(-0.94%) |
Oct 22, 2021 | 3.280 | 3.378 | 3.150 | 3.190 | 53,451 | -0.08(-2.45%) |
Oct 21, 2021 | 3.120 | 3.380 | 3.120 | 3.270 | 138,327 | +0.12(+3.81%) |
Oct 20, 2021 | 3.040 | 3.200 | 2.930 | 3.150 | 104,844 | +0.15(+5.00%) |
Oct 19, 2021 | 3.010 | 3.050 | 2.900 | 3.000 | 33,602 | -0.01(-0.33%) |
Oct 18, 2021 | 3.040 | 3.040 | 2.900 | 3.010 | 35,812 | -0.01(-0.33%) |
Oct 15, 2021 | 2.950 | 3.050 | 2.900 | 3.020 | 50,823 | +0.10(+3.42%) |
Oct 14, 2021 | 2.880 | 2.980 | 2.820 | 2.920 | 85,012 | +0.11(+3.91%) |
Oct 13, 2021 | 2.720 | 2.820 | 2.712 | 2.810 | 39,078 | +0.04(+1.44%) |
Oct 12, 2021 | 2.670 | 2.810 | 2.670 | 2.770 | 31,130 | +0.08(+2.97%) |
Oct 11, 2021 | 2.760 | 2.760 | 2.680 | 2.690 | 17,807 | -0.05(-1.82%) |
Oct 08, 2021 | 2.640 | 2.780 | 2.640 | 2.740 | 47,026 | +0.07(+2.62%) |
Oct 07, 2021 | 2.580 | 2.730 | 2.580 | 2.670 | 21,151 | +0.03(+1.14%) |
Oct 06, 2021 | 2.600 | 2.670 | 2.560 | 2.640 | 17,341 | +0.00(+0.00%) |
Oct 05, 2021 | 2.600 | 2.720 | 2.560 | 2.640 | 20,807 | +0.03(+1.15%) |
Oct 04, 2021 | 2.670 | 2.740 | 2.580 | 2.610 | 35,483 | -0.05(-1.88%) |
Oct 01, 2021 | 2.760 | 2.790 | 2.660 | 2.660 | 29,394 | -0.13(-4.66%) |
Sep 30, 2021 | 2.640 | 2.810 | 2.600 | 2.790 | 77,720 | +0.12(+4.49%) |
Sep 29, 2021 | 2.700 | 2.730 | 2.570 | 2.670 | 68,028 | -0.03(-1.11%) |
Sep 28, 2021 | 2.640 | 2.732 | 2.600 | 2.700 | 14,431 | +0.02(+0.75%) |
Sep 27, 2021 | 2.600 | 2.720 | 2.531 | 2.680 | 149,807 | +0.05(+1.90%) |
Sep 24, 2021 | 2.640 | 2.640 | 2.560 | 2.630 | 32,867 | -0.01(-0.38%) |
Sep 23, 2021 | 2.590 | 2.650 | 2.557 | 2.640 | 23,259 | +0.04(+1.54%) |
Sep 22, 2021 | 2.540 | 2.660 | 2.510 | 2.600 | 91,826 | +0.07(+2.77%) |
Sep 21, 2021 | 2.550 | 2.640 | 2.480 | 2.530 | 108,172 | -0.04(-1.36%) |
Sep 20, 2021 | 2.620 | 2.665 | 2.520 | 2.565 | 127,579 | -0.16(-5.70%) |
Sep 17, 2021 | 2.620 | 2.740 | 2.562 | 2.720 | 87,979 | +0.13(+5.02%) |
Sep 16, 2021 | 2.560 | 2.600 | 2.550 | 2.590 | 16,279 | +0.01(+0.39%) |
Sep 15, 2021 | 2.540 | 2.630 | 2.520 | 2.580 | 54,251 | +0.00(+0.00%) |
Sep 14, 2021 | 2.630 | 2.680 | 2.570 | 2.580 | 18,216 | -0.03(-1.15%) |
Sep 13, 2021 | 2.620 | 2.690 | 2.590 | 2.610 | 69,403 | -0.01(-0.38%) |
Sep 10, 2021 | 2.660 | 2.690 | 2.590 | 2.620 | 79,398 | -0.01(-0.38%) |
Sep 09, 2021 | 2.570 | 2.700 | 2.560 | 2.630 | 27,201 | +0.03(+1.15%) |
Sep 08, 2021 | 2.660 | 2.660 | 2.560 | 2.600 | 106,172 | -0.02(-0.76%) |
Sep 07, 2021 | 2.680 | 2.707 | 2.600 | 2.620 | 73,885 | -0.06(-2.24%) |
Sep 03, 2021 | 2.700 | 2.700 | 2.640 | 2.680 | 44,401 | +0.03(+1.13%) |
Sep 02, 2021 | 2.710 | 2.720 | 2.620 | 2.650 | 20,799 | -0.04(-1.49%) |
Sep 01, 2021 | 2.690 | 2.730 | 2.677 | 2.690 | 40,556 | +0.01(+0.37%) |
Aug 31, 2021 | 2.620 | 2.720 | 2.620 | 2.680 | 141,364 | +0.05(+1.90%) |
Aug 30, 2021 | 2.640 | 2.720 | 2.550 | 2.630 | 84,579 | +0.03(+1.15%) |
Aug 27, 2021 | 2.560 | 2.670 | 2.550 | 2.600 | 41,729 | +0.01(+0.39%) |
Aug 26, 2021 | 2.610 | 2.675 | 2.550 | 2.590 | 34,849 | -0.04(-1.52%) |
Aug 25, 2021 | 2.630 | 2.680 | 2.600 | 2.630 | 33,955 | +0.05(+1.94%) |
Aug 24, 2021 | 2.500 | 2.630 | 2.500 | 2.580 | 59,200 | +0.11(+4.45%) |
Aug 23, 2021 | 2.510 | 2.520 | 2.441 | 2.470 | 68,367 | -0.06(-2.37%) |
Aug 20, 2021 | 2.360 | 2.600 | 2.360 | 2.530 | 90,704 | +0.17(+7.20%) |
Aug 19, 2021 | 2.460 | 2.492 | 2.360 | 2.360 | 75,298 | -0.17(-6.72%) |
Aug 18, 2021 | 2.420 | 2.540 | 2.400 | 2.530 | 114,448 | +0.09(+3.69%) |
Aug 17, 2021 | 2.550 | 2.550 | 2.420 | 2.440 | 293,431 | -0.15(-5.79%) |
Aug 16, 2021 | 2.540 | 2.620 | 2.480 | 2.590 | 544,939 | +0.03(+1.17%) |
Aug 13, 2021 | 2.590 | 2.630 | 2.550 | 2.560 | 129,639 | -0.02(-0.78%) |
Aug 12, 2021 | 2.650 | 2.680 | 2.540 | 2.580 | 110,651 | -0.10(-3.73%) |
Aug 11, 2021 | 2.730 | 2.800 | 2.590 | 2.680 | 244,605 | -0.06(-2.19%) |
Aug 10, 2021 | 2.810 | 2.820 | 2.701 | 2.740 | 232,243 | -0.08(-2.84%) |
Aug 09, 2021 | 2.880 | 2.880 | 2.810 | 2.820 | 251,218 | -0.10(-3.42%) |
Aug 06, 2021 | 2.960 | 2.994 | 2.720 | 2.920 | 385,462 | -0.11(-3.63%) |
Aug 05, 2021 | 3.000 | 3.070 | 2.990 | 3.030 | 250,401 | -0.04(-1.30%) |
Aug 04, 2021 | 3.350 | 3.360 | 3.050 | 3.070 | 646,735 | -0.39(-11.27%) |
Aug 03, 2021 | 3.560 | 3.810 | 3.230 | 3.460 | 4,633,352 | +0.34(+10.90%) |
Aug 02, 2021 | 2.990 | 3.180 | 2.920 | 3.120 | 1,529,461 | +0.16(+5.41%) |
Jul 30, 2021 | 2.910 | 3.130 | 2.907 | 2.960 | 94,705 | -0.05(-1.66%) |
Jul 29, 2021 | 3.030 | 3.031 | 2.920 | 3.010 | 38,967 | +0.00(+0.00%) |
Jul 28, 2021 | 2.950 | 3.050 | 2.910 | 3.010 | 129,463 | +0.03(+1.01%) |
Jul 27, 2021 | 2.960 | 3.050 | 2.850 | 2.980 | 141,800 | -0.02(-0.67%) |
Jul 26, 2021 | 3.000 | 3.050 | 2.940 | 3.000 | 82,843 | +0.00(+0.00%) |
Jul 23, 2021 | 3.060 | 3.080 | 2.900 | 3.000 | 66,921 | -0.08(-2.60%) |
Jul 22, 2021 | 3.230 | 3.270 | 3.010 | 3.080 | 23,445 | -0.19(-5.81%) |
Jul 21, 2021 | 3.130 | 3.290 | 3.101 | 3.270 | 28,939 | +0.15(+4.81%) |
Jul 20, 2021 | 3.050 | 3.180 | 3.030 | 3.120 | 41,836 | +0.09(+2.97%) |
Jul 19, 2021 | 3.080 | 3.120 | 2.950 | 3.030 | 88,506 | -0.09(-2.88%) |
Jul 16, 2021 | 3.340 | 3.470 | 3.106 | 3.120 | 90,276 | -0.20(-6.02%) |
Jul 15, 2021 | 3.480 | 3.577 | 3.230 | 3.320 | 154,602 | -0.18(-5.14%) |
Jul 14, 2021 | 3.660 | 3.660 | 3.470 | 3.500 | 153,979 | -0.16(-4.37%) |
Jul 13, 2021 | 3.580 | 3.680 | 3.360 | 3.660 | 301,622 | +0.09(+2.52%) |
Jul 12, 2021 | 3.060 | 3.700 | 3.011 | 3.570 | 625,555 | +0.60(+20.20%) |
Jul 09, 2021 | 2.980 | 3.125 | 2.940 | 2.970 | 136,572 | +0.15(+5.32%) |
Jul 08, 2021 | 2.800 | 2.870 | 2.770 | 2.820 | 50,506 | -0.05(-1.74%) |
Jul 07, 2021 | 2.960 | 2.970 | 2.802 | 2.870 | 39,799 | -0.10(-3.37%) |
Jul 06, 2021 | 3.050 | 3.123 | 2.900 | 2.970 | 38,456 | -0.10(-3.26%) |
Jul 02, 2021 | 3.120 | 3.150 | 3.010 | 3.070 | 37,660 | -0.06(-1.92%) |
Jul 01, 2021 | 3.160 | 3.180 | 3.000 | 3.130 | 66,559 | +0.01(+0.32%) |
Jun 30, 2021 | 3.150 | 3.240 | 3.060 | 3.120 | 60,561 | -0.08(-2.50%) |
Jun 29, 2021 | 3.250 | 3.260 | 3.120 | 3.200 | 114,459 | +0.00(+0.00%) |
Jun 28, 2021 | 3.160 | 3.230 | 3.060 | 3.200 | 109,713 | +0.14(+4.58%) |
Jun 25, 2021 | 3.050 | 3.100 | 3.020 | 3.060 | 74,816 | +0.02(+0.66%) |
Jun 24, 2021 | 3.000 | 3.050 | 2.971 | 3.040 | 36,762 | +0.08(+2.70%) |
Jun 23, 2021 | 2.840 | 3.060 | 2.840 | 2.960 | 325,404 | +0.12(+4.23%) |
Jun 22, 2021 | 2.820 | 2.840 | 2.766 | 2.840 | 20,471 | +0.05(+1.79%) |
Jun 21, 2021 | 2.830 | 2.830 | 2.720 | 2.790 | 21,517 | -0.02(-0.71%) |
Jun 18, 2021 | 2.770 | 2.810 | 2.720 | 2.810 | 22,206 | +0.00(+0.00%) |
Jun 17, 2021 | 2.760 | 2.848 | 2.690 | 2.810 | 31,112 | +0.07(+2.55%) |
Jun 16, 2021 | 2.810 | 2.930 | 2.740 | 2.740 | 40,598 | -0.09(-3.18%) |
Jun 15, 2021 | 2.950 | 2.950 | 2.820 | 2.830 | 40,650 | -0.10(-3.41%) |
Jun 14, 2021 | 2.890 | 2.980 | 2.860 | 2.930 | 85,032 | +0.07(+2.45%) |
Jun 11, 2021 | 2.880 | 2.930 | 2.810 | 2.860 | 20,122 | -0.07(-2.39%) |
Jun 10, 2021 | 2.920 | 2.950 | 2.850 | 2.930 | 59,165 | +0.12(+4.27%) |
Jun 09, 2021 | 2.770 | 2.870 | 2.770 | 2.810 | 32,297 | +0.03(+1.08%) |
Jun 08, 2021 | 2.770 | 2.820 | 2.760 | 2.780 | 28,442 | +0.00(+0.00%) |
Jun 07, 2021 | 2.800 | 2.830 | 2.740 | 2.780 | 69,094 | -0.01(-0.36%) |
Jun 04, 2021 | 2.730 | 2.820 | 2.700 | 2.790 | 39,539 | +0.06(+2.20%) |
Jun 03, 2021 | 2.670 | 2.740 | 2.623 | 2.730 | 113,376 | +0.03(+1.11%) |
Jun 02, 2021 | 2.770 | 2.770 | 2.690 | 2.700 | 50,230 | -0.04(-1.46%) |
Jun 01, 2021 | 2.740 | 2.750 | 2.710 | 2.740 | 123,997 | -0.12(-4.20%) |
May 28, 2021 | 2.820 | 2.860 | 2.814 | 2.860 | 28,930 | +0.04(+1.42%) |
May 27, 2021 | 2.850 | 2.880 | 2.782 | 2.820 | 89,809 | -0.03(-1.05%) |
May 26, 2021 | 2.910 | 2.920 | 2.810 | 2.850 | 45,334 | -0.05(-1.72%) |
May 25, 2021 | 2.880 | 2.980 | 2.850 | 2.900 | 57,954 | +0.01(+0.35%) |
May 24, 2021 | 2.770 | 3.000 | 2.716 | 2.890 | 179,912 | +0.12(+4.33%) |
May 21, 2021 | 2.790 | 2.820 | 2.700 | 2.770 | 34,203 | +0.00(+0.00%) |
May 20, 2021 | 2.770 | 2.820 | 2.720 | 2.770 | 51,023 | +0.02(+0.73%) |
May 19, 2021 | 2.670 | 2.750 | 2.610 | 2.750 | 92,650 | +0.10(+3.77%) |
May 18, 2021 | 2.660 | 2.720 | 2.650 | 2.650 | 62,472 | -0.03(-1.12%) |
May 17, 2021 | 2.650 | 2.730 | 2.580 | 2.680 | 30,053 | +0.03(+1.13%) |
May 14, 2021 | 2.550 | 2.690 | 2.500 | 2.650 | 57,032 | +0.14(+5.58%) |
May 13, 2021 | 2.390 | 2.540 | 2.390 | 2.510 | 97,802 | +0.16(+6.81%) |
May 12, 2021 | 2.360 | 2.470 | 2.330 | 2.350 | 87,381 | -0.09(-3.69%) |
May 11, 2021 | 2.420 | 2.470 | 2.400 | 2.440 | 49,733 | +0.03(+1.24%) |
May 10, 2021 | 2.520 | 2.650 | 2.410 | 2.410 | 291,253 | -0.10(-3.98%) |
May 07, 2021 | 2.550 | 2.620 | 2.500 | 2.510 | 149,899 | -0.20(-7.38%) |
May 06, 2021 | 2.790 | 2.819 | 2.573 | 2.710 | 214,983 | -0.05(-1.81%) |
May 05, 2021 | 2.660 | 2.840 | 2.580 | 2.760 | 173,061 | +0.09(+3.37%) |
May 04, 2021 | 2.590 | 2.700 | 2.510 | 2.670 | 42,870 | +0.02(+0.75%) |
May 03, 2021 | 2.590 | 2.710 | 2.570 | 2.650 | 49,376 | +0.05(+1.92%) |
Apr 30, 2021 | 2.580 | 2.680 | 2.560 | 2.600 | 31,700 | +0.00(+0.00%) |
Apr 29, 2021 | 2.630 | 2.640 | 2.540 | 2.600 | 17,397 | +0.01(+0.39%) |
Apr 28, 2021 | 2.630 | 2.719 | 2.540 | 2.590 | 31,560 | -0.08(-3.00%) |
Apr 27, 2021 | 2.660 | 2.700 | 2.600 | 2.670 | 24,232 | +0.04(+1.52%) |
Apr 26, 2021 | 2.680 | 2.690 | 2.600 | 2.630 | 37,336 | -0.01(-0.38%) |
Apr 23, 2021 | 2.540 | 2.660 | 2.520 | 2.640 | 48,700 | +0.13(+5.18%) |
Apr 22, 2021 | 2.560 | 2.670 | 2.470 | 2.510 | 27,541 | -0.02(-0.79%) |
Apr 21, 2021 | 2.360 | 2.600 | 2.360 | 2.530 | 80,539 | +0.12(+4.98%) |
Apr 20, 2021 | 2.480 | 2.530 | 2.380 | 2.410 | 101,296 | -0.05(-2.03%) |
Apr 19, 2021 | 2.590 | 2.600 | 2.420 | 2.460 | 127,380 | -0.11(-4.28%) |
Apr 16, 2021 | 2.780 | 2.790 | 2.530 | 2.570 | 170,600 | -0.21(-7.55%) |
Apr 15, 2021 | 2.870 | 2.960 | 2.780 | 2.780 | 41,907 | -0.09(-3.14%) |
Apr 14, 2021 | 2.890 | 2.960 | 2.830 | 2.870 | 52,347 | +0.01(+0.35%) |
Apr 13, 2021 | 2.810 | 2.930 | 2.751 | 2.860 | 149,666 | +0.06(+2.14%) |
Apr 12, 2021 | 2.910 | 2.950 | 2.800 | 2.800 | 32,514 | -0.14(-4.76%) |
Apr 09, 2021 | 2.990 | 3.050 | 2.900 | 2.940 | 184,800 | -0.05(-1.67%) |
Apr 08, 2021 | 2.910 | 3.020 | 2.890 | 2.990 | 100,259 | +0.14(+4.91%) |
Apr 07, 2021 | 2.930 | 2.945 | 2.830 | 2.850 | 42,332 | -0.09(-3.06%) |
Apr 06, 2021 | 2.860 | 3.030 | 2.860 | 2.940 | 114,732 | +0.08(+2.80%) |
Apr 05, 2021 | 2.810 | 2.890 | 2.750 | 2.860 | 94,142 | +0.08(+2.88%) |
Apr 01, 2021 | 2.710 | 2.890 | 2.680 | 2.780 | 133,800 | +0.11(+4.12%) |
Mar 31, 2021 | 2.670 | 2.760 | 2.600 | 2.670 | 24,951 | +0.03(+1.14%) |
Mar 30, 2021 | 2.550 | 2.720 | 2.550 | 2.640 | 199,133 | +0.05(+1.93%) |
Mar 29, 2021 | 2.690 | 2.740 | 2.560 | 2.590 | 78,754 | -0.09(-3.36%) |
Mar 26, 2021 | 2.820 | 2.880 | 2.615 | 2.680 | 70,400 | -0.13(-4.63%) |
Mar 25, 2021 | 2.700 | 2.950 | 2.680 | 2.810 | 460,367 | +0.07(+2.55%) |
Mar 24, 2021 | 3.110 | 3.120 | 2.690 | 2.740 | 256,657 | -0.37(-11.90%) |
Mar 23, 2021 | 3.120 | 3.220 | 3.000 | 3.110 | 361,588 | +0.02(+0.65%) |
Mar 22, 2021 | 3.110 | 3.150 | 3.000 | 3.090 | 275,467 | +0.01(+0.32%) |
Mar 19, 2021 | 3.060 | 3.170 | 3.005 | 3.080 | 225,400 | -0.02(-0.65%) |
Mar 18, 2021 | 3.160 | 3.330 | 3.030 | 3.100 | 517,903 | -0.15(-4.62%) |
Mar 17, 2021 | 3.030 | 3.380 | 3.020 | 3.250 | 398,771 | +0.18(+5.86%) |
Mar 16, 2021 | 3.150 | 3.180 | 3.010 | 3.070 | 184,838 | -0.12(-3.76%) |
Mar 15, 2021 | 3.000 | 3.330 | 2.920 | 3.190 | 396,359 | +0.26(+8.87%) |
Mar 12, 2021 | 2.800 | 3.020 | 2.720 | 2.930 | 179,400 | -0.02(-0.68%) |
Mar 11, 2021 | 2.740 | 3.090 | 2.700 | 2.950 | 406,055 | +0.28(+10.49%) |
Mar 10, 2021 | 2.700 | 2.740 | 2.590 | 2.670 | 97,478 | +0.05(+1.91%) |
Mar 09, 2021 | 2.510 | 2.700 | 2.420 | 2.620 | 121,889 | +0.21(+8.71%) |
Mar 08, 2021 | 2.400 | 2.500 | 2.360 | 2.410 | 95,687 | -0.01(-0.41%) |
Mar 05, 2021 | 2.380 | 2.480 | 2.230 | 2.420 | 225,400 | +0.07(+2.98%) |
Mar 04, 2021 | 2.600 | 2.730 | 2.300 | 2.350 | 314,986 | -0.31(-11.65%) |
Mar 03, 2021 | 2.720 | 2.770 | 2.620 | 2.660 | 232,726 | -0.05(-1.85%) |
Mar 02, 2021 | 2.840 | 2.840 | 2.690 | 2.710 | 302,319 | -0.11(-3.90%) |
Mar 01, 2021 | 2.590 | 2.980 | 2.590 | 2.820 | 673,743 | +0.25(+9.73%) |
Feb 26, 2021 | 2.690 | 2.900 | 2.540 | 2.570 | 845,000 | -0.09(-3.38%) |
Feb 25, 2021 | 2.850 | 2.880 | 2.630 | 2.660 | 197,110 | -0.17(-6.01%) |
Feb 24, 2021 | 2.780 | 2.880 | 2.730 | 2.830 | 94,384 | +0.06(+2.17%) |
Feb 23, 2021 | 2.700 | 2.850 | 2.410 | 2.770 | 313,879 | -0.27(-8.88%) |
Feb 22, 2021 | 3.030 | 3.340 | 3.000 | 3.040 | 740,764 | +0.00(+0.00%) |
Feb 19, 2021 | 3.080 | 3.170 | 3.020 | 3.040 | 158,000 | -0.04(-1.30%) |
Feb 18, 2021 | 3.200 | 3.220 | 3.050 | 3.080 | 291,562 | -0.09(-2.84%) |
Feb 17, 2021 | 3.310 | 3.330 | 3.130 | 3.170 | 253,835 | -0.19(-5.65%) |
Feb 16, 2021 | 3.570 | 3.600 | 3.260 | 3.360 | 471,347 | -0.11(-3.17%) |
Feb 12, 2021 | 3.420 | 3.540 | 3.390 | 3.470 | 85,100 | -0.03(-0.86%) |
Feb 11, 2021 | 3.600 | 3.620 | 3.360 | 3.500 | 153,022 | -0.05(-1.41%) |
Feb 10, 2021 | 3.650 | 3.680 | 3.360 | 3.550 | 387,789 | -0.05(-1.39%) |
Feb 09, 2021 | 3.480 | 3.650 | 3.440 | 3.600 | 491,210 | +0.17(+4.96%) |
Feb 08, 2021 | 3.320 | 3.490 | 3.320 | 3.430 | 144,241 | +0.16(+4.89%) |
Feb 05, 2021 | 3.370 | 3.440 | 3.215 | 3.270 | 289,300 | -0.05(-1.51%) |
Feb 04, 2021 | 3.300 | 3.550 | 3.260 | 3.320 | 589,739 | +0.05(+1.53%) |
Feb 03, 2021 | 3.070 | 3.300 | 3.070 | 3.270 | 175,980 | +0.27(+9.00%) |
Feb 02, 2021 | 3.030 | 3.090 | 2.940 | 3.000 | 374,459 | -0.05(-1.64%) |