Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.740 | 1.880 | 1.860 | 635,820 | +0.13(+7.51%) | |
Jan 28, 2022 | 1.740 | 1.790 | 1.700 | 1.730 | 560,737 | +0.02(+1.17%) |
Jan 27, 2022 | 1.720 | 1.770 | 1.700 | 1.710 | 893,357 | -0.01(-0.58%) |
Jan 26, 2022 | 1.780 | 1.800 | 1.700 | 1.720 | 393,410 | -0.03(-1.71%) |
Jan 25, 2022 | 1.720 | 1.775 | 1.690 | 1.750 | 406,820 | +0.00(+0.00%) |
Jan 24, 2022 | 1.670 | 1.770 | 1.580 | 1.750 | 1,196,191 | +0.05(+2.94%) |
Jan 21, 2022 | 1.760 | 1.760 | 1.670 | 1.700 | 981,241 | -0.06(-3.41%) |
Jan 20, 2022 | 1.790 | 1.850 | 1.750 | 1.760 | 723,460 | -0.04(-2.22%) |
Jan 19, 2022 | 1.830 | 1.859 | 1.760 | 1.800 | 571,607 | +0.00(+0.00%) |
Jan 18, 2022 | 1.950 | 1.950 | 1.800 | 1.800 | 725,521 | -0.15(-7.69%) |
Jan 14, 2022 | 1.950 | 0 | +0.06(+3.17%) | |||
Jan 13, 2022 | 2.020 | 2.030 | 1.890 | 1.890 | 1,179,789 | -0.15(-7.35%) |
Jan 12, 2022 | 2.120 | 2.120 | 2.020 | 2.040 | 677,813 | -0.05(-2.39%) |
Jan 11, 2022 | 2.120 | 2.145 | 2.070 | 2.090 | 294,708 | -0.03(-1.42%) |
Jan 10, 2022 | 2.130 | 2.130 | 2.045 | 2.120 | 478,608 | +0.01(+0.47%) |
Jan 07, 2022 | 2.190 | 2.195 | 2.100 | 2.110 | 412,604 | -0.06(-2.76%) |
Jan 06, 2022 | 2.220 | 2.250 | 2.115 | 2.170 | 553,150 | -0.07(-3.13%) |
Jan 05, 2022 | 2.350 | 2.430 | 2.210 | 2.240 | 725,465 | -0.16(-6.67%) |
Jan 04, 2022 | 2.400 | 2.440 | 2.340 | 2.400 | 408,875 | -0.05(-2.04%) |
Jan 03, 2022 | 2.330 | 2.450 | 2.290 | 2.450 | 569,729 | +0.12(+5.15%) |
Dec 31, 2021 | 2.275 | 2.400 | 2.275 | 2.330 | 693,882 | +0.04(+1.75%) |
Dec 30, 2021 | 2.200 | 2.330 | 2.200 | 2.290 | 1,490,433 | +0.07(+3.15%) |
Dec 29, 2021 | 2.240 | 2.280 | 2.210 | 2.220 | 1,147,556 | -0.04(-1.77%) |
Dec 28, 2021 | 2.220 | 2.335 | 2.200 | 2.260 | 1,540,699 | +0.07(+3.20%) |
Dec 27, 2021 | 2.250 | 2.260 | 2.160 | 2.190 | 1,579,617 | -0.08(-3.52%) |
Dec 23, 2021 | 2.230 | 2.270 | 2.130 | 2.270 | 806,240 | +0.02(+0.89%) |
Dec 22, 2021 | 2.290 | 2.290 | 2.210 | 2.250 | 350,043 | -0.02(-0.88%) |
Dec 21, 2021 | 2.270 | 2.320 | 2.240 | 2.270 | 517,678 | +0.00(+0.00%) |
Dec 20, 2021 | 2.270 | 2.280 | 2.190 | 2.270 | 535,286 | +0.02(+0.89%) |
Dec 17, 2021 | 2.220 | 2.320 | 2.195 | 2.250 | 1,082,631 | +0.00(+0.00%) |
Dec 16, 2021 | 2.180 | 2.260 | 2.150 | 2.250 | 827,359 | +0.08(+3.69%) |
Dec 15, 2021 | 2.200 | 2.220 | 2.030 | 2.170 | 1,079,829 | -0.03(-1.36%) |
Dec 14, 2021 | 2.260 | 2.260 | 2.190 | 2.200 | 371,192 | -0.07(-3.08%) |
Dec 13, 2021 | 2.230 | 2.300 | 2.180 | 2.270 | 479,261 | +0.02(+0.89%) |
Dec 10, 2021 | 2.310 | 2.310 | 2.220 | 2.250 | 359,173 | -0.06(-2.60%) |
Dec 09, 2021 | 2.310 | 2.370 | 2.260 | 2.310 | 409,211 | +0.01(+0.43%) |
Dec 08, 2021 | 2.320 | 2.320 | 2.240 | 2.300 | 425,919 | -0.02(-0.86%) |
Dec 07, 2021 | 2.210 | 2.350 | 2.200 | 2.320 | 735,114 | +0.14(+6.42%) |
Dec 06, 2021 | 2.120 | 2.180 | 2.030 | 2.180 | 1,253,018 | +0.05(+2.35%) |
Dec 03, 2021 | 2.290 | 2.290 | 2.100 | 2.130 | 943,604 | -0.15(-6.58%) |
Dec 02, 2021 | 2.230 | 2.300 | 2.140 | 2.280 | 984,039 | +0.04(+1.79%) |
Dec 01, 2021 | 2.300 | 2.360 | 2.240 | 2.240 | 915,155 | -0.06(-2.61%) |
Nov 30, 2021 | 2.220 | 2.310 | 2.200 | 2.300 | 691,296 | +0.04(+1.77%) |
Nov 29, 2021 | 2.370 | 2.370 | 2.240 | 2.260 | 593,492 | -0.09(-3.83%) |
Nov 26, 2021 | 2.350 | 2.400 | 2.260 | 2.350 | 729,186 | +0.03(+1.29%) |
Nov 24, 2021 | 2.280 | 2.350 | 2.250 | 2.320 | 6,495,410 | +0.03(+1.31%) |
Nov 23, 2021 | 2.250 | 2.320 | 2.190 | 2.290 | 879,189 | +0.04(+1.78%) |
Nov 22, 2021 | 2.360 | 2.360 | 2.250 | 2.250 | 859,645 | -0.05(-2.17%) |
Nov 19, 2021 | 2.380 | 2.409 | 2.280 | 2.300 | 830,324 | -0.06(-2.54%) |
Nov 18, 2021 | 2.510 | 2.390 | 2.350 | 2.360 | 2,271,075 | -0.13(-5.22%) |
Nov 17, 2021 | 2.620 | 2.620 | 2.470 | 2.490 | 1,106,104 | -0.11(-4.23%) |
Nov 16, 2021 | 2.780 | 2.780 | 2.570 | 2.600 | 1,954,829 | -0.21(-7.47%) |
Nov 15, 2021 | 2.850 | 2.860 | 2.770 | 2.810 | 845,443 | -0.09(-3.10%) |
Nov 12, 2021 | 2.940 | 3.020 | 2.865 | 2.900 | 1,534,444 | +0.01(+0.35%) |
Nov 11, 2021 | 2.930 | 2.950 | 2.840 | 2.890 | 2,199,676 | -0.07(-2.36%) |
Nov 10, 2021 | 3.070 | 2.960 | 2,239,274 | -0.08(-2.63%) | ||
Nov 09, 2021 | 3.130 | 3.150 | 3.025 | 3.040 | 830,251 | -0.08(-2.56%) |
Nov 08, 2021 | 3.120 | 3.155 | 3.080 | 3.120 | 258,706 | +0.01(+0.32%) |
Nov 05, 2021 | 3.170 | 3.220 | 3.080 | 3.110 | 383,444 | -0.06(-1.89%) |
Nov 04, 2021 | 3.240 | 3.255 | 3.170 | 3.170 | 180,681 | -0.07(-2.16%) |
Nov 03, 2021 | 3.180 | 3.265 | 3.150 | 3.240 | 340,100 | +0.04(+1.25%) |
Nov 02, 2021 | 3.200 | 3.200 | 3.120 | 3.200 | 326,290 | +0.02(+0.63%) |
Nov 01, 2021 | 3.130 | 3.210 | 3.150 | 3.180 | 331,710 | +0.03(+0.95%) |
Oct 29, 2021 | 3.150 | 3.210 | 3.142 | 3.150 | 129,085 | -0.03(-0.94%) |
Oct 28, 2021 | 3.120 | 3.195 | 3.090 | 3.180 | 359,073 | +0.08(+2.58%) |
Oct 27, 2021 | 3.060 | 3.120 | 3.060 | 3.100 | 365,804 | +0.02(+0.65%) |
Oct 26, 2021 | 3.120 | 3.080 | 372,051 | -0.01(-0.32%) | ||
Oct 25, 2021 | 3.140 | 3.160 | 3.070 | 3.090 | 248,065 | -0.04(-1.28%) |
Oct 22, 2021 | 3.220 | 3.230 | 3.070 | 3.130 | 731,660 | -0.10(-3.10%) |
Oct 21, 2021 | 3.240 | 3.270 | 3.200 | 3.230 | 266,521 | -0.02(-0.62%) |
Oct 20, 2021 | 3.230 | 3.290 | 3.230 | 3.250 | 242,460 | +0.00(+0.00%) |
Oct 19, 2021 | 3.220 | 3.255 | 3.195 | 3.250 | 348,265 | +0.04(+1.25%) |
Oct 18, 2021 | 3.260 | 3.285 | 3.115 | 3.210 | 721,257 | -0.05(-1.53%) |
Oct 15, 2021 | 3.280 | 3.290 | 3.210 | 3.260 | 348,807 | -0.01(-0.31%) |
Oct 14, 2021 | 3.330 | 3.335 | 3.250 | 3.270 | 529,680 | -0.05(-1.51%) |
Oct 13, 2021 | 3.320 | 3.385 | 3.300 | 3.320 | 445,224 | -0.01(-0.30%) |
Oct 12, 2021 | 3.300 | 3.350 | 3.260 | 3.330 | 463,035 | +0.06(+1.83%) |
Oct 11, 2021 | 3.310 | 3.310 | 3.255 | 3.270 | 419,889 | -0.02(-0.61%) |
Oct 08, 2021 | 3.300 | 3.300 | 3.230 | 3.290 | 446,801 | -0.01(-0.30%) |
Oct 07, 2021 | 3.290 | 3.310 | 3.250 | 3.300 | 481,657 | +0.00(+0.00%) |
Oct 06, 2021 | 3.290 | 3.370 | 3.200 | 3.300 | 737,414 | -0.03(-0.90%) |
Oct 05, 2021 | 3.420 | 3.430 | 3.260 | 3.330 | 752,865 | -0.09(-2.63%) |
Oct 04, 2021 | 3.430 | 3.450 | 3.370 | 3.420 | 513,620 | -0.04(-1.16%) |
Oct 01, 2021 | 3.470 | 3.510 | 3.415 | 3.460 | 668,699 | -0.02(-0.57%) |
Sep 30, 2021 | 3.470 | 3.500 | 3.420 | 3.480 | 454,972 | +0.00(+0.00%) |
Sep 29, 2021 | 3.500 | 3.500 | 3.440 | 3.480 | 469,359 | -0.01(-0.29%) |
Sep 28, 2021 | 3.490 | 3.520 | 3.445 | 3.490 | 462,495 | -0.01(-0.29%) |
Sep 27, 2021 | 3.390 | 3.550 | 3.361 | 3.500 | 644,607 | +0.13(+3.86%) |
Sep 24, 2021 | 3.250 | 3.420 | 3.230 | 3.370 | 588,751 | +0.07(+2.12%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.250 | 3.300 | 419,418 | +0.04(+1.23%) |
Sep 22, 2021 | 3.230 | 3.280 | 3.230 | 3.260 | 328,335 | +0.02(+0.62%) |
Sep 21, 2021 | 3.240 | 3.290 | 3.230 | 3.240 | 573,166 | -0.01(-0.31%) |
Sep 20, 2021 | 3.220 | 3.270 | 3.145 | 3.250 | 461,255 | +0.02(+0.62%) |
Sep 17, 2021 | 3.200 | 3.265 | 3.200 | 3.230 | 682,151 | +0.01(+0.31%) |
Sep 16, 2021 | 3.220 | 3.230 | 3.160 | 3.220 | 353,821 | +0.02(+0.63%) |
Sep 15, 2021 | 3.240 | 3.260 | 3.169 | 3.200 | 689,538 | -0.06(-1.84%) |
Sep 14, 2021 | 3.290 | 3.360 | 3.175 | 3.260 | 923,137 | -0.04(-1.21%) |
Sep 13, 2021 | 3.220 | 3.470 | 3.155 | 3.300 | 1,022,243 | +0.07(+2.17%) |
Sep 10, 2021 | 3.170 | 3.260 | 3.090 | 3.230 | 751,194 | +0.09(+2.87%) |
Sep 09, 2021 | 3.130 | 3.170 | 3.090 | 3.140 | 862,322 | -0.02(-0.63%) |
Sep 08, 2021 | 3.220 | 3.235 | 3.120 | 3.160 | 836,703 | -0.05(-1.71%) |
Sep 07, 2021 | 3.230 | 3.259 | 3.150 | 3.215 | 1,068,164 | -0.04(-1.38%) |
Sep 03, 2021 | 3.250 | 3.280 | 3.173 | 3.260 | 1,213,170 | -0.01(-0.31%) |
Sep 02, 2021 | 3.150 | 3.300 | 3.090 | 3.270 | 4,197,501 | -0.63(-16.15%) |
Sep 01, 2021 | 3.810 | 3.940 | 3.800 | 3.900 | 1,221,803 | +0.10(+2.63%) |
Aug 31, 2021 | 3.690 | 3.870 | 3.670 | 3.800 | 834,911 | +0.12(+3.26%) |
Aug 30, 2021 | 3.710 | 3.715 | 3.650 | 3.680 | 449,104 | +0.01(+0.27%) |
Aug 27, 2021 | 3.690 | 3.740 | 3.620 | 3.670 | 674,552 | -0.02(-0.54%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.675 | 3.690 | 384,910 | -0.03(-0.81%) |
Aug 25, 2021 | 3.760 | 3.760 | 3.640 | 3.720 | 368,858 | -0.04(-1.06%) |
Aug 24, 2021 | 3.650 | 3.780 | 3.640 | 3.760 | 1,024,137 | +0.09(+2.45%) |
Aug 23, 2021 | 3.530 | 3.690 | 3.520 | 3.670 | 934,300 | +0.15(+4.26%) |
Aug 20, 2021 | 3.440 | 3.570 | 3.410 | 3.520 | 752,646 | +0.06(+1.73%) |
Aug 19, 2021 | 3.630 | 3.660 | 3.440 | 3.460 | 1,003,492 | -0.21(-5.72%) |
Aug 18, 2021 | 3.630 | 3.820 | 3.610 | 3.670 | 1,436,330 | +0.11(+3.09%) |
Aug 17, 2021 | 3.490 | 3.570 | 3.430 | 3.560 | 769,098 | +0.07(+2.01%) |
Aug 16, 2021 | 3.600 | 3.600 | 3.430 | 3.490 | 664,778 | -0.09(-2.51%) |
Aug 13, 2021 | 3.650 | 3.690 | 3.560 | 3.580 | 902,392 | +0.00(+0.00%) |
Aug 12, 2021 | 3.540 | 3.600 | 3.500 | 3.580 | 346,206 | +0.05(+1.42%) |
Aug 11, 2021 | 3.540 | 3.650 | 3.485 | 3.530 | 1,058,291 | +0.02(+0.57%) |
Aug 10, 2021 | 3.590 | 3.590 | 3.480 | 3.510 | 483,038 | -0.05(-1.40%) |
Aug 09, 2021 | 3.690 | 3.715 | 3.560 | 3.560 | 864,946 | -0.10(-2.73%) |
Aug 06, 2021 | 3.710 | 3.720 | 3.650 | 3.660 | 906,961 | +0.01(+0.27%) |
Aug 05, 2021 | 3.600 | 3.690 | 3.580 | 3.650 | 747,397 | +0.03(+0.83%) |
Aug 04, 2021 | 3.700 | 3.750 | 3.600 | 3.620 | 1,008,495 | -0.04(-1.09%) |
Aug 03, 2021 | 3.520 | 3.720 | 3.520 | 3.660 | 2,268,553 | +0.19(+5.48%) |
Aug 02, 2021 | 3.480 | 3.545 | 3.445 | 3.470 | 402,090 | +0.00(+0.00%) |
Jul 30, 2021 | 3.440 | 3.480 | 3.360 | 3.470 | 814,454 | +0.00(+0.00%) |
Jul 29, 2021 | 3.560 | 3.560 | 3.460 | 3.470 | 331,111 | -0.07(-1.98%) |
Jul 28, 2021 | 3.410 | 3.560 | 3.410 | 3.540 | 364,132 | +0.10(+2.91%) |
Jul 27, 2021 | 3.440 | 3.450 | 3.370 | 3.440 | 648,163 | +0.00(+0.00%) |
Jul 26, 2021 | 3.480 | 3.515 | 3.400 | 3.440 | 1,510,057 | -0.06(-1.71%) |
Jul 23, 2021 | 3.560 | 3.560 | 3.465 | 3.500 | 680,501 | -0.07(-1.96%) |
Jul 22, 2021 | 3.630 | 3.640 | 3.515 | 3.570 | 576,128 | -0.03(-0.83%) |
Jul 21, 2021 | 3.560 | 3.645 | 3.520 | 3.600 | 954,734 | +0.04(+1.12%) |
Jul 20, 2021 | 3.500 | 3.570 | 3.440 | 3.560 | 874,483 | +0.06(+1.71%) |
Jul 19, 2021 | 3.330 | 3.500 | 3.320 | 3.500 | 754,056 | +0.11(+3.24%) |
Jul 16, 2021 | 3.450 | 3.500 | 3.385 | 3.390 | 482,187 | -0.04(-1.17%) |
Jul 15, 2021 | 3.450 | 3.480 | 3.330 | 3.430 | 1,160,297 | -0.04(-1.15%) |
Jul 14, 2021 | 3.490 | 3.540 | 3.450 | 3.470 | 988,933 | +0.00(+0.00%) |
Jul 13, 2021 | 3.560 | 3.580 | 3.450 | 3.470 | 1,193,941 | -0.11(-3.07%) |
Jul 12, 2021 | 3.690 | 3.800 | 3.570 | 3.580 | 921,688 | -0.10(-2.72%) |
Jul 09, 2021 | 3.570 | 3.690 | 3.535 | 3.680 | 817,950 | +0.11(+3.08%) |
Jul 08, 2021 | 3.420 | 3.615 | 3.391 | 3.570 | 1,270,222 | +0.06(+1.71%) |
Jul 07, 2021 | 3.620 | 3.630 | 3.505 | 3.510 | 1,461,849 | -0.10(-2.77%) |
Jul 06, 2021 | 3.700 | 3.704 | 3.530 | 3.610 | 1,667,422 | -0.06(-1.63%) |
Jul 02, 2021 | 3.830 | 3.840 | 3.620 | 3.670 | 3,540,910 | -0.15(-3.93%) |
Jul 01, 2021 | 3.910 | 3.910 | 3.800 | 3.820 | 2,037,480 | -0.06(-1.55%) |
Jun 30, 2021 | 3.890 | 3.950 | 3.830 | 3.880 | 1,177,691 | -0.03(-0.77%) |
Jun 29, 2021 | 3.970 | 3.990 | 3.850 | 3.910 | 1,715,260 | -0.07(-1.76%) |
Jun 28, 2021 | 4.100 | 4.170 | 3.980 | 3.980 | 1,439,382 | -0.12(-2.93%) |
Jun 25, 2021 | 4.040 | 4.140 | 4.015 | 4.100 | 5,948,185 | +0.03(+0.74%) |
Jun 24, 2021 | 3.980 | 4.110 | 3.971 | 4.070 | 1,379,880 | +0.09(+2.26%) |
Jun 23, 2021 | 4.060 | 4.090 | 3.940 | 3.980 | 1,606,301 | +0.01(+0.25%) |
Jun 22, 2021 | 4.020 | 4.050 | 3.920 | 3.970 | 1,334,660 | -0.04(-1.00%) |
Jun 21, 2021 | 4.060 | 4.090 | 3.920 | 4.010 | 1,794,816 | -0.05(-1.23%) |
Jun 18, 2021 | 4.160 | 4.160 | 4.040 | 4.060 | 1,225,135 | -0.11(-2.64%) |
Jun 17, 2021 | 4.110 | 4.260 | 4.030 | 4.170 | 2,471,470 | +0.06(+1.46%) |
Jun 16, 2021 | 4.140 | 4.150 | 4.030 | 4.110 | 1,154,088 | -0.01(-0.24%) |
Jun 15, 2021 | 4.270 | 4.280 | 4.070 | 4.120 | 1,260,267 | -0.13(-3.06%) |
Jun 14, 2021 | 4.380 | 4.382 | 4.180 | 4.250 | 1,828,751 | -0.13(-2.97%) |
Jun 11, 2021 | 4.550 | 4.690 | 4.340 | 4.380 | 2,624,164 | -0.08(-1.79%) |
Jun 10, 2021 | 4.370 | 4.620 | 4.320 | 4.460 | 3,745,572 | +0.12(+2.76%) |
Jun 09, 2021 | 4.120 | 4.360 | 4.120 | 4.340 | 1,836,310 | +0.24(+5.85%) |
Jun 08, 2021 | 4.060 | 4.170 | 4.040 | 4.100 | 773,945 | +0.06(+1.49%) |
Jun 07, 2021 | 3.890 | 4.064 | 3.870 | 4.040 | 786,459 | +0.18(+4.66%) |
Jun 04, 2021 | 3.930 | 3.990 | 3.860 | 3.860 | 505,846 | -0.07(-1.78%) |
Jun 03, 2021 | 3.960 | 3.960 | 3.857 | 3.930 | 500,402 | -0.01(-0.25%) |
Jun 02, 2021 | 3.990 | 4.030 | 3.910 | 3.940 | 761,398 | -0.09(-2.23%) |
Jun 01, 2021 | 4.000 | 4.040 | 3.930 | 4.030 | 703,872 | +0.06(+1.51%) |
May 28, 2021 | 4.030 | 4.110 | 3.970 | 3.970 | 434,884 | +0.02(+0.51%) |
May 27, 2021 | 3.890 | 4.060 | 3.880 | 3.950 | 1,303,150 | +0.08(+2.07%) |
May 26, 2021 | 3.830 | 3.890 | 3.790 | 3.870 | 425,576 | +0.07(+1.84%) |
May 25, 2021 | 3.880 | 3.909 | 3.800 | 3.800 | 865,795 | -0.08(-2.06%) |
May 24, 2021 | 4.050 | 4.050 | 3.870 | 3.880 | 941,163 | -0.17(-4.20%) |
May 21, 2021 | 4.070 | 4.120 | 4.040 | 4.050 | 804,140 | +0.02(+0.50%) |
May 20, 2021 | 4.020 | 4.080 | 3.940 | 4.030 | 437,974 | +0.02(+0.50%) |
May 19, 2021 | 4.030 | 4.125 | 3.980 | 4.010 | 403,350 | -0.06(-1.47%) |
May 18, 2021 | 4.000 | 4.150 | 3.945 | 4.070 | 717,661 | +0.09(+2.26%) |
May 17, 2021 | 3.970 | 4.020 | 3.915 | 3.980 | 359,815 | +0.02(+0.51%) |
May 14, 2021 | 3.920 | 4.030 | 3.855 | 3.960 | 650,394 | +0.07(+1.80%) |
May 13, 2021 | 4.010 | 4.095 | 3.835 | 3.890 | 665,983 | -0.11(-2.75%) |
May 12, 2021 | 3.900 | 4.150 | 3.901 | 4.000 | 844,766 | +0.03(+0.76%) |
May 11, 2021 | 3.830 | 4.020 | 3.810 | 3.970 | 682,484 | +0.07(+1.79%) |
May 10, 2021 | 4.070 | 4.070 | 3.900 | 3.900 | 593,565 | -0.16(-3.94%) |
May 07, 2021 | 3.960 | 4.070 | 3.900 | 4.060 | 608,779 | +0.14(+3.57%) |
May 06, 2021 | 4.050 | 4.050 | 3.840 | 3.920 | 1,001,800 | -0.13(-3.21%) |
May 05, 2021 | 4.060 | 4.080 | 4.000 | 4.050 | 563,978 | -0.01(-0.25%) |
May 04, 2021 | 4.130 | 4.150 | 3.960 | 4.060 | 1,027,772 | -0.10(-2.40%) |
May 03, 2021 | 4.300 | 4.310 | 4.090 | 4.160 | 895,206 | -0.12(-2.80%) |
Apr 30, 2021 | 4.280 | 4.310 | 4.200 | 4.280 | 923,800 | -0.01(-0.23%) |
Apr 29, 2021 | 4.390 | 4.450 | 4.260 | 4.290 | 1,973,958 | -0.09(-2.05%) |
Apr 28, 2021 | 4.290 | 4.420 | 4.250 | 4.380 | 677,239 | +0.07(+1.62%) |
Apr 27, 2021 | 4.440 | 4.470 | 4.260 | 4.310 | 614,959 | -0.09(-2.05%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 889,294 | +0.10(+2.33%) |
Apr 23, 2021 | 4.420 | 4.450 | 4.260 | 4.300 | 702,400 | -0.07(-1.60%) |
Apr 22, 2021 | 4.120 | 4.430 | 4.120 | 4.370 | 1,068,668 | +0.27(+6.59%) |
Apr 21, 2021 | 4.060 | 4.120 | 4.020 | 4.100 | 1,220,024 | +0.01(+0.24%) |
Apr 20, 2021 | 4.100 | 4.140 | 4.010 | 4.090 | 656,364 | -0.01(-0.24%) |
Apr 19, 2021 | 4.280 | 4.310 | 4.070 | 4.100 | 688,141 | -0.18(-4.21%) |
Apr 16, 2021 | 4.370 | 4.380 | 4.220 | 4.280 | 519,300 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.500 | 4.300 | 4.330 | 503,109 | -0.10(-2.26%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.270 | 4.430 | 822,909 | +0.18(+4.24%) |
Apr 13, 2021 | 4.200 | 4.300 | 4.110 | 4.250 | 888,774 | -0.01(-0.23%) |
Apr 12, 2021 | 4.350 | 4.350 | 4.140 | 4.260 | 708,222 | -0.10(-2.29%) |
Apr 09, 2021 | 4.380 | 4.380 | 4.265 | 4.360 | 468,500 | -0.02(-0.46%) |
Apr 08, 2021 | 4.360 | 4.410 | 4.310 | 4.380 | 587,739 | +0.02(+0.46%) |
Apr 07, 2021 | 4.490 | 4.550 | 4.350 | 4.360 | 535,726 | -0.13(-2.90%) |
Apr 06, 2021 | 4.520 | 4.560 | 4.450 | 4.490 | 469,300 | -0.02(-0.44%) |
Apr 05, 2021 | 4.600 | 4.620 | 4.460 | 4.510 | 458,525 | -0.05(-1.10%) |
Apr 01, 2021 | 4.630 | 4.670 | 4.510 | 4.560 | 655,200 | -0.04(-0.87%) |
Mar 31, 2021 | 4.540 | 4.610 | 4.470 | 4.600 | 601,817 | +0.10(+2.22%) |
Mar 30, 2021 | 4.320 | 4.580 | 4.210 | 4.500 | 927,678 | +0.17(+3.93%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.320 | 4.330 | 602,791 | -0.14(-3.13%) |
Mar 26, 2021 | 4.500 | 4.600 | 4.430 | 4.470 | 626,200 | +0.01(+0.22%) |
Mar 25, 2021 | 4.300 | 4.540 | 4.240 | 4.460 | 1,401,406 | +0.13(+3.00%) |
Mar 24, 2021 | 4.540 | 4.550 | 4.330 | 4.330 | 1,224,485 | -0.12(-2.70%) |
Mar 23, 2021 | 4.580 | 4.630 | 4.430 | 4.450 | 2,394,818 | -0.24(-5.12%) |
Mar 22, 2021 | 4.850 | 4.930 | 4.670 | 4.690 | 968,348 | -0.16(-3.30%) |
Mar 19, 2021 | 4.890 | 4.990 | 4.820 | 4.850 | 1,821,100 | +0.01(+0.21%) |
Mar 18, 2021 | 5.000 | 5.110 | 4.820 | 4.840 | 862,987 | -0.21(-4.16%) |
Mar 17, 2021 | 4.960 | 5.100 | 4.920 | 5.050 | 779,235 | +0.05(+1.00%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.950 | 5.000 | 752,574 | -0.17(-3.29%) |
Mar 15, 2021 | 5.160 | 5.250 | 5.110 | 5.170 | 684,078 | +0.03(+0.58%) |
Mar 12, 2021 | 5.050 | 5.150 | 5.010 | 5.140 | 608,400 | +0.00(+0.00%) |
Mar 11, 2021 | 5.000 | 5.140 | 4.930 | 5.140 | 812,514 | +0.19(+3.84%) |
Mar 10, 2021 | 5.040 | 5.050 | 4.850 | 4.950 | 807,205 | -0.02(-0.40%) |
Mar 09, 2021 | 4.760 | 5.160 | 4.730 | 4.970 | 2,873,023 | +0.26(+5.52%) |
Mar 08, 2021 | 4.530 | 4.780 | 4.430 | 4.710 | 1,234,826 | +0.23(+5.13%) |
Mar 05, 2021 | 4.640 | 4.660 | 4.305 | 4.480 | 2,641,400 | -0.15(-3.24%) |
Mar 04, 2021 | 4.830 | 4.840 | 4.520 | 4.630 | 1,937,087 | -0.25(-5.12%) |
Mar 03, 2021 | 5.000 | 5.030 | 4.880 | 4.880 | 2,194,397 | -0.11(-2.20%) |
Mar 02, 2021 | 5.050 | 5.070 | 4.950 | 4.990 | 3,011,795 | -0.06(-1.19%) |
Mar 01, 2021 | 5.150 | 5.230 | 5.020 | 5.050 | 1,843,014 | -0.03(-0.59%) |
Feb 26, 2021 | 5.210 | 5.540 | 5.070 | 5.080 | 2,390,200 | -0.45(-8.14%) |
Feb 25, 2021 | 5.680 | 5.830 | 5.410 | 5.530 | 2,466,693 | -0.11(-1.95%) |
Feb 24, 2021 | 5.640 | 5.690 | 5.470 | 5.640 | 1,474,389 | +0.18(+3.30%) |
Feb 23, 2021 | 5.600 | 5.630 | 5.250 | 5.460 | 1,983,577 | -0.27(-4.71%) |
Feb 22, 2021 | 5.810 | 5.960 | 5.700 | 5.730 | 1,490,333 | -0.10(-1.72%) |
Feb 19, 2021 | 5.860 | 6.080 | 5.830 | 5.830 | 1,766,100 | +0.04(+0.69%) |
Feb 18, 2021 | 6.010 | 6.020 | 5.750 | 5.790 | 1,258,372 | -0.30(-4.93%) |
Feb 17, 2021 | 6.180 | 6.200 | 6.000 | 6.090 | 1,099,097 | -0.05(-0.81%) |
Feb 16, 2021 | 6.310 | 6.340 | 6.030 | 6.140 | 1,624,879 | -0.15(-2.38%) |
Feb 12, 2021 | 6.360 | 6.390 | 6.180 | 6.290 | 935,000 | -0.08(-1.26%) |
Feb 11, 2021 | 6.590 | 6.620 | 6.220 | 6.370 | 2,084,074 | -0.22(-3.34%) |
Feb 10, 2021 | 7.010 | 7.020 | 6.250 | 6.590 | 2,998,000 | -0.04(-0.60%) |
Feb 09, 2021 | 6.620 | 7.000 | 6.570 | 6.630 | 3,339,137 | +0.18(+2.79%) |
Feb 08, 2021 | 6.280 | 6.490 | 6.190 | 6.450 | 2,871,171 | +0.30(+4.88%) |
Feb 05, 2021 | 6.190 | 6.258 | 6.075 | 6.150 | 1,139,300 | +0.03(+0.49%) |
Feb 04, 2021 | 6.070 | 6.160 | 6.010 | 6.120 | 1,911,416 | +0.11(+1.83%) |
Feb 03, 2021 | 5.890 | 6.010 | 5.850 | 6.010 | 1,463,766 | +0.17(+2.91%) |
Feb 02, 2021 | 5.830 | 5.880 | 5.740 | 5.840 | 1,195,013 | +0.05(+0.86%) |