Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.350 | 3.360 | 3.260 | 3.340 | 274,348 | +0.01(+0.30%) |
Dec 30, 2021 | 3.340 | 3.400 | 3.304 | 3.330 | 163,469 | -0.02(-0.60%) |
Dec 29, 2021 | 3.360 | 3.490 | 3.320 | 3.350 | 177,224 | -0.03(-0.89%) |
Dec 28, 2021 | 3.450 | 3.490 | 3.320 | 3.380 | 226,717 | -0.09(-2.59%) |
Dec 27, 2021 | 3.470 | 3.525 | 3.340 | 3.470 | 166,341 | +0.02(+0.58%) |
Dec 23, 2021 | 3.320 | 3.460 | 3.240 | 3.450 | 307,978 | +0.15(+4.55%) |
Dec 22, 2021 | 3.300 | 3.350 | 3.240 | 3.300 | 141,911 | +0.02(+0.61%) |
Dec 21, 2021 | 3.210 | 3.320 | 3.210 | 3.280 | 175,888 | +0.08(+2.50%) |
Dec 20, 2021 | 3.220 | 3.220 | 3.090 | 3.200 | 276,502 | -0.07(-2.14%) |
Dec 17, 2021 | 3.160 | 3.300 | 3.090 | 3.270 | 431,159 | +0.13(+4.14%) |
Dec 16, 2021 | 3.220 | 3.300 | 3.090 | 3.140 | 240,131 | -0.07(-2.18%) |
Dec 15, 2021 | 3.180 | 3.250 | 3.100 | 3.210 | 712,791 | +0.02(+0.63%) |
Dec 14, 2021 | 3.290 | 3.310 | 3.120 | 3.190 | 949,704 | -0.12(-3.63%) |
Dec 13, 2021 | 3.330 | 3.390 | 3.250 | 3.310 | 253,482 | -0.06(-1.78%) |
Dec 10, 2021 | 3.430 | 3.480 | 3.345 | 3.370 | 255,353 | -0.05(-1.46%) |
Dec 09, 2021 | 3.530 | 3.560 | 3.410 | 3.420 | 172,479 | -0.10(-2.84%) |
Dec 08, 2021 | 3.380 | 3.550 | 3.350 | 3.520 | 154,533 | +0.13(+3.83%) |
Dec 07, 2021 | 3.380 | 3.470 | 3.350 | 3.390 | 201,196 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.270 | 3.380 | 406,420 | +0.07(+2.11%) |
Dec 03, 2021 | 3.430 | 3.450 | 3.290 | 3.310 | 425,065 | -0.12(-3.50%) |
Dec 02, 2021 | 3.370 | 3.445 | 3.280 | 3.430 | 580,491 | +0.03(+0.88%) |
Dec 01, 2021 | 3.540 | 3.540 | 3.400 | 3.400 | 384,622 | -0.07(-2.02%) |
Nov 30, 2021 | 3.530 | 3.560 | 3.440 | 3.470 | 407,525 | -0.07(-1.98%) |
Nov 29, 2021 | 3.570 | 3.620 | 3.500 | 3.540 | 294,269 | -0.03(-0.84%) |
Nov 26, 2021 | 3.630 | 3.690 | 3.500 | 3.570 | 242,567 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.840 | 3.530 | 3.650 | 334,596 | +0.00(+0.00%) |
Nov 23, 2021 | 3.690 | 3.740 | 3.530 | 3.650 | 449,159 | -0.01(-0.27%) |
Nov 22, 2021 | 3.790 | 3.810 | 3.640 | 3.660 | 532,560 | -0.09(-2.40%) |
Nov 19, 2021 | 3.790 | 3.840 | 3.730 | 3.750 | 301,490 | -0.04(-1.06%) |
Nov 18, 2021 | 3.740 | 3.820 | 3.790 | 3.790 | 687,624 | +0.07(+1.88%) |
Nov 17, 2021 | 3.650 | 3.775 | 3.600 | 3.720 | 722,728 | +0.07(+1.92%) |
Nov 16, 2021 | 3.640 | 3.680 | 3.545 | 3.650 | 596,002 | +0.02(+0.55%) |
Nov 15, 2021 | 3.680 | 3.740 | 3.580 | 3.630 | 521,123 | -0.06(-1.63%) |
Nov 12, 2021 | 3.710 | 3.720 | 3.634 | 3.690 | 388,092 | +0.00(+0.00%) |
Nov 11, 2021 | 3.830 | 3.880 | 3.650 | 3.690 | 536,103 | -0.09(-2.38%) |
Nov 10, 2021 | 3.800 | 3.780 | 512,209 | -0.02(-0.53%) | ||
Nov 09, 2021 | 3.900 | 3.940 | 3.720 | 3.800 | 1,048,014 | +0.16(+4.40%) |
Nov 08, 2021 | 3.760 | 3.760 | 3.580 | 3.640 | 539,320 | -0.10(-2.67%) |
Nov 05, 2021 | 3.970 | 3.980 | 3.710 | 3.740 | 579,356 | -0.17(-4.35%) |
Nov 04, 2021 | 3.970 | 4.070 | 3.880 | 3.910 | 307,634 | -0.05(-1.26%) |
Nov 03, 2021 | 3.870 | 4.050 | 3.830 | 3.960 | 310,619 | +0.08(+2.06%) |
Nov 02, 2021 | 3.900 | 3.930 | 3.820 | 3.880 | 195,431 | -0.03(-0.77%) |
Nov 01, 2021 | 3.930 | 3.950 | 3.860 | 3.910 | 175,682 | +0.00(+0.00%) |
Oct 29, 2021 | 3.870 | 3.940 | 3.840 | 3.910 | 158,658 | +0.02(+0.51%) |
Oct 28, 2021 | 3.750 | 3.930 | 3.750 | 3.890 | 404,761 | +0.15(+4.01%) |
Oct 27, 2021 | 3.610 | 3.794 | 3.630 | 3.740 | 256,432 | +0.09(+2.47%) |
Oct 26, 2021 | 3.560 | 3.650 | 146,648 | +0.09(+2.53%) | ||
Oct 25, 2021 | 3.430 | 3.580 | 3.410 | 3.560 | 265,359 | +0.15(+4.40%) |
Oct 22, 2021 | 3.490 | 3.500 | 3.370 | 3.410 | 705,753 | -0.10(-2.85%) |
Oct 21, 2021 | 3.570 | 3.660 | 3.490 | 3.510 | 193,987 | -0.06(-1.68%) |
Oct 20, 2021 | 3.550 | 3.770 | 3.540 | 3.570 | 157,199 | -0.01(-0.28%) |
Oct 19, 2021 | 3.640 | 3.660 | 3.515 | 3.580 | 290,021 | -0.06(-1.65%) |
Oct 18, 2021 | 3.570 | 3.708 | 3.570 | 3.640 | 206,350 | -0.04(-1.09%) |
Oct 15, 2021 | 3.810 | 3.845 | 3.670 | 3.680 | 249,192 | -0.08(-2.13%) |
Oct 14, 2021 | 3.760 | 3.830 | 3.740 | 3.760 | 141,421 | +0.03(+0.80%) |
Oct 13, 2021 | 3.660 | 3.750 | 3.580 | 3.730 | 218,873 | +0.08(+2.19%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.535 | 3.650 | 252,483 | +0.03(+0.83%) |
Oct 11, 2021 | 3.680 | 3.767 | 3.600 | 3.620 | 214,701 | -0.09(-2.43%) |
Oct 08, 2021 | 3.720 | 3.720 | 3.670 | 3.710 | 183,850 | -0.01(-0.27%) |
Oct 07, 2021 | 3.680 | 3.770 | 3.640 | 3.720 | 412,100 | +0.05(+1.36%) |
Oct 06, 2021 | 3.730 | 3.790 | 3.665 | 3.670 | 480,826 | -0.12(-3.17%) |
Oct 05, 2021 | 3.840 | 3.900 | 3.730 | 3.790 | 205,673 | -0.04(-1.04%) |
Oct 04, 2021 | 3.900 | 3.950 | 3.725 | 3.830 | 293,180 | -0.08(-2.05%) |
Oct 01, 2021 | 3.910 | 4.040 | 3.900 | 3.910 | 225,699 | +0.01(+0.26%) |
Sep 30, 2021 | 3.900 | 3.960 | 3.800 | 3.900 | 186,049 | +0.03(+0.78%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.820 | 3.870 | 193,665 | -0.04(-1.02%) |
Sep 28, 2021 | 3.890 | 3.970 | 3.750 | 3.910 | 262,262 | -0.03(-0.76%) |
Sep 27, 2021 | 3.950 | 4.080 | 3.900 | 3.940 | 184,638 | +0.01(+0.25%) |
Sep 24, 2021 | 3.950 | 3.990 | 3.830 | 3.930 | 153,734 | -0.05(-1.26%) |
Sep 23, 2021 | 3.870 | 3.980 | 3.830 | 3.980 | 168,519 | +0.12(+3.11%) |
Sep 22, 2021 | 3.720 | 3.900 | 3.631 | 3.860 | 305,918 | +0.13(+3.49%) |
Sep 21, 2021 | 3.760 | 3.800 | 3.695 | 3.730 | 281,171 | -0.02(-0.53%) |
Sep 20, 2021 | 3.800 | 3.860 | 3.710 | 3.750 | 237,929 | -0.11(-2.85%) |
Sep 17, 2021 | 3.830 | 3.900 | 3.780 | 3.860 | 502,935 | +0.04(+1.05%) |
Sep 16, 2021 | 3.880 | 3.880 | 3.760 | 3.820 | 169,941 | -0.06(-1.55%) |
Sep 15, 2021 | 3.930 | 3.970 | 3.860 | 3.880 | 296,293 | -0.05(-1.27%) |
Sep 14, 2021 | 4.010 | 4.010 | 3.890 | 3.930 | 375,239 | -0.04(-1.01%) |
Sep 13, 2021 | 4.100 | 4.100 | 3.920 | 3.970 | 409,652 | -0.13(-3.17%) |
Sep 10, 2021 | 4.090 | 4.130 | 4.020 | 4.100 | 261,382 | +0.02(+0.49%) |
Sep 09, 2021 | 4.030 | 4.120 | 3.980 | 4.080 | 587,322 | +0.02(+0.49%) |
Sep 08, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 340,916 | -0.06(-1.46%) |
Sep 07, 2021 | 4.050 | 4.140 | 4.000 | 4.120 | 267,006 | +0.09(+2.23%) |
Sep 03, 2021 | 3.960 | 4.040 | 3.880 | 4.030 | 285,831 | +0.11(+2.81%) |
Sep 02, 2021 | 4.020 | 4.120 | 3.890 | 3.920 | 460,787 | -0.02(-0.51%) |
Sep 01, 2021 | 3.850 | 3.970 | 3.720 | 3.940 | 665,998 | +0.06(+1.55%) |
Aug 31, 2021 | 3.870 | 3.940 | 3.750 | 3.880 | 659,158 | +0.06(+1.57%) |
Aug 30, 2021 | 3.970 | 4.050 | 3.790 | 3.820 | 475,763 | -0.14(-3.54%) |
Aug 27, 2021 | 3.820 | 4.010 | 3.810 | 3.960 | 387,952 | +0.15(+3.94%) |
Aug 26, 2021 | 3.830 | 3.950 | 3.780 | 3.810 | 609,011 | -0.03(-0.78%) |
Aug 25, 2021 | 3.670 | 3.930 | 3.610 | 3.840 | 850,017 | +0.15(+4.07%) |
Aug 24, 2021 | 3.650 | 3.740 | 3.650 | 3.690 | 555,841 | +0.03(+0.82%) |
Aug 23, 2021 | 3.580 | 3.685 | 3.550 | 3.660 | 500,652 | +0.15(+4.27%) |
Aug 20, 2021 | 3.450 | 3.610 | 3.123 | 3.510 | 338,251 | +0.02(+0.57%) |
Aug 19, 2021 | 3.390 | 3.640 | 3.310 | 3.490 | 853,104 | +0.08(+2.35%) |
Aug 18, 2021 | 3.330 | 3.430 | 3.310 | 3.410 | 448,322 | +0.08(+2.40%) |
Aug 17, 2021 | 3.360 | 3.380 | 3.260 | 3.330 | 600,339 | -0.06(-1.77%) |
Aug 16, 2021 | 3.410 | 3.450 | 3.310 | 3.390 | 475,126 | -0.02(-0.59%) |
Aug 13, 2021 | 3.310 | 3.475 | 3.260 | 3.410 | 1,483,080 | +0.26(+8.25%) |
Aug 12, 2021 | 3.160 | 3.265 | 3.110 | 3.150 | 809,047 | -0.01(-0.32%) |
Aug 11, 2021 | 3.200 | 3.350 | 3.100 | 3.160 | 1,453,207 | +0.04(+1.28%) |
Aug 10, 2021 | 3.410 | 3.490 | 2.990 | 3.120 | 4,081,210 | -0.91(-22.58%) |
Aug 09, 2021 | 3.940 | 4.047 | 3.885 | 4.030 | 563,011 | +0.12(+3.07%) |
Aug 06, 2021 | 3.990 | 4.040 | 3.900 | 3.910 | 306,964 | -0.04(-1.01%) |
Aug 05, 2021 | 3.870 | 4.040 | 3.860 | 3.950 | 217,031 | +0.09(+2.33%) |
Aug 04, 2021 | 3.886 | 3.990 | 3.825 | 3.860 | 554,415 | -0.08(-2.03%) |
Aug 03, 2021 | 4.050 | 4.050 | 3.880 | 3.940 | 476,653 | -0.11(-2.72%) |
Aug 02, 2021 | 4.050 | 4.120 | 4.020 | 4.050 | 162,602 | +0.04(+1.00%) |
Jul 30, 2021 | 4.060 | 4.150 | 3.990 | 4.010 | 364,927 | -0.10(-2.43%) |
Jul 29, 2021 | 4.130 | 4.170 | 4.070 | 4.110 | 194,979 | -0.01(-0.24%) |
Jul 28, 2021 | 3.930 | 4.150 | 3.905 | 4.120 | 301,956 | +0.18(+4.57%) |
Jul 27, 2021 | 4.040 | 4.080 | 3.930 | 3.940 | 485,509 | -0.10(-2.48%) |
Jul 26, 2021 | 4.120 | 4.120 | 3.920 | 4.040 | 606,598 | -0.14(-3.35%) |
Jul 23, 2021 | 4.210 | 4.320 | 4.120 | 4.180 | 264,690 | +0.01(+0.24%) |
Jul 22, 2021 | 4.310 | 4.340 | 4.110 | 4.170 | 508,695 | -0.11(-2.57%) |
Jul 21, 2021 | 4.070 | 4.305 | 4.050 | 4.280 | 831,709 | +0.24(+5.94%) |
Jul 20, 2021 | 4.080 | 4.180 | 3.940 | 4.040 | 714,800 | -0.04(-0.98%) |
Jul 19, 2021 | 4.000 | 4.140 | 3.955 | 4.080 | 243,337 | +0.01(+0.25%) |
Jul 16, 2021 | 4.290 | 4.290 | 4.055 | 4.070 | 424,654 | -0.18(-4.24%) |
Jul 15, 2021 | 4.200 | 4.310 | 4.130 | 4.250 | 339,162 | +0.02(+0.47%) |
Jul 14, 2021 | 4.330 | 4.330 | 4.230 | 4.230 | 277,082 | -0.07(-1.63%) |
Jul 13, 2021 | 4.340 | 4.390 | 4.270 | 4.300 | 356,287 | -0.10(-2.27%) |
Jul 12, 2021 | 4.500 | 4.550 | 4.330 | 4.400 | 505,206 | -0.14(-3.08%) |
Jul 09, 2021 | 4.550 | 4.565 | 4.390 | 4.540 | 223,543 | +0.05(+1.11%) |
Jul 08, 2021 | 4.400 | 4.580 | 4.360 | 4.490 | 230,416 | -0.08(-1.75%) |
Jul 07, 2021 | 4.740 | 4.800 | 4.490 | 4.570 | 880,381 | -0.17(-3.59%) |
Jul 06, 2021 | 4.820 | 4.930 | 4.650 | 4.740 | 314,520 | -0.13(-2.67%) |
Jul 02, 2021 | 4.950 | 4.980 | 4.780 | 4.870 | 403,757 | -0.12(-2.40%) |
Jul 01, 2021 | 5.130 | 5.150 | 4.930 | 4.990 | 393,776 | -0.01(-0.20%) |
Jun 30, 2021 | 4.950 | 5.060 | 4.841 | 5.000 | 537,600 | -0.05(-0.99%) |
Jun 29, 2021 | 4.810 | 5.250 | 4.800 | 5.050 | 1,426,166 | +0.25(+5.21%) |
Jun 28, 2021 | 4.800 | 5.040 | 4.670 | 4.800 | 1,524,884 | +0.26(+5.73%) |
Jun 25, 2021 | 4.680 | 4.740 | 4.530 | 4.540 | 1,186,360 | -0.12(-2.58%) |
Jun 24, 2021 | 4.560 | 4.720 | 4.530 | 4.660 | 579,855 | +0.17(+3.79%) |
Jun 23, 2021 | 4.460 | 4.614 | 4.405 | 4.490 | 1,474,274 | -0.02(-0.44%) |
Jun 22, 2021 | 4.190 | 4.510 | 4.170 | 4.510 | 1,489,143 | +0.34(+8.15%) |
Jun 21, 2021 | 4.170 | 4.250 | 4.120 | 4.170 | 580,083 | +0.07(+1.71%) |
Jun 18, 2021 | 4.230 | 4.280 | 4.065 | 4.100 | 591,453 | -0.22(-5.09%) |
Jun 17, 2021 | 4.380 | 4.470 | 4.220 | 4.320 | 359,334 | -0.07(-1.59%) |
Jun 16, 2021 | 4.350 | 4.410 | 4.250 | 4.390 | 298,321 | +0.03(+0.69%) |
Jun 15, 2021 | 4.480 | 4.515 | 4.320 | 4.360 | 260,963 | -0.10(-2.24%) |
Jun 14, 2021 | 4.690 | 4.720 | 4.430 | 4.460 | 350,794 | -0.15(-3.25%) |
Jun 11, 2021 | 4.680 | 4.739 | 4.560 | 4.610 | 377,211 | -0.01(-0.22%) |
Jun 10, 2021 | 4.660 | 4.790 | 4.490 | 4.620 | 396,656 | +0.02(+0.43%) |
Jun 09, 2021 | 4.730 | 4.730 | 4.450 | 4.600 | 692,570 | -0.13(-2.75%) |
Jun 08, 2021 | 4.910 | 4.934 | 4.670 | 4.730 | 858,881 | -0.12(-2.47%) |
Jun 07, 2021 | 4.670 | 4.990 | 4.520 | 4.850 | 1,169,292 | +0.10(+2.11%) |
Jun 04, 2021 | 4.210 | 4.810 | 4.210 | 4.750 | 1,893,072 | +0.43(+9.95%) |
Jun 03, 2021 | 4.200 | 4.380 | 4.130 | 4.320 | 1,153,255 | +0.41(+10.49%) |
Jun 02, 2021 | 4.030 | 4.030 | 3.860 | 3.910 | 427,891 | -0.09(-2.25%) |
Jun 01, 2021 | 4.010 | 4.050 | 3.960 | 4.000 | 492,221 | +0.00(+0.00%) |
May 28, 2021 | 4.030 | 4.160 | 4.000 | 4.000 | 752,351 | +0.01(+0.25%) |
May 27, 2021 | 3.910 | 4.036 | 3.880 | 3.990 | 882,781 | +0.11(+2.84%) |
May 26, 2021 | 3.840 | 4.000 | 3.750 | 3.880 | 308,582 | +0.04(+1.04%) |
May 25, 2021 | 4.040 | 4.150 | 3.840 | 3.840 | 343,397 | -0.20(-4.95%) |
May 24, 2021 | 3.860 | 4.070 | 3.510 | 4.040 | 569,224 | +0.21(+5.48%) |
May 21, 2021 | 3.860 | 3.950 | 3.660 | 3.830 | 362,583 | -0.03(-0.78%) |
May 20, 2021 | 3.790 | 3.890 | 3.720 | 3.860 | 401,534 | +0.06(+1.58%) |
May 19, 2021 | 3.750 | 3.820 | 3.570 | 3.800 | 460,609 | +0.01(+0.26%) |
May 18, 2021 | 3.630 | 3.860 | 3.600 | 3.790 | 513,750 | +0.14(+3.84%) |
May 17, 2021 | 3.550 | 3.660 | 3.505 | 3.650 | 492,553 | +0.05(+1.39%) |
May 14, 2021 | 3.550 | 3.640 | 3.530 | 3.600 | 371,008 | +0.05(+1.41%) |
May 13, 2021 | 3.470 | 3.620 | 3.395 | 3.550 | 486,715 | +0.05(+1.43%) |
May 12, 2021 | 3.510 | 3.610 | 3.410 | 3.500 | 378,401 | -0.08(-2.23%) |
May 11, 2021 | 3.350 | 3.610 | 3.250 | 3.580 | 542,171 | +0.16(+4.68%) |
May 10, 2021 | 3.620 | 3.624 | 3.360 | 3.420 | 559,257 | -0.17(-4.74%) |
May 07, 2021 | 3.600 | 3.740 | 3.510 | 3.590 | 577,390 | +0.05(+1.41%) |
May 06, 2021 | 3.690 | 3.690 | 3.430 | 3.540 | 272,705 | -0.11(-3.01%) |
May 05, 2021 | 3.690 | 3.690 | 3.540 | 3.650 | 279,100 | -0.03(-0.82%) |
May 04, 2021 | 3.740 | 3.780 | 3.620 | 3.680 | 584,211 | -0.12(-3.16%) |
May 03, 2021 | 3.710 | 3.830 | 3.570 | 3.800 | 436,058 | +0.11(+2.98%) |
Apr 30, 2021 | 3.770 | 3.770 | 3.600 | 3.690 | 412,200 | -0.11(-2.89%) |
Apr 29, 2021 | 3.650 | 3.840 | 3.650 | 3.800 | 330,318 | +0.18(+4.97%) |
Apr 28, 2021 | 3.520 | 3.650 | 3.490 | 3.620 | 251,861 | +0.08(+2.26%) |
Apr 27, 2021 | 3.656 | 3.656 | 3.420 | 3.540 | 265,487 | +0.04(+1.14%) |
Apr 26, 2021 | 3.470 | 3.580 | 3.440 | 3.500 | 311,403 | +0.03(+0.86%) |
Apr 23, 2021 | 3.370 | 3.500 | 3.370 | 3.470 | 262,000 | +0.13(+3.89%) |
Apr 22, 2021 | 3.460 | 3.510 | 3.260 | 3.340 | 724,095 | -0.07(-2.05%) |
Apr 21, 2021 | 3.270 | 3.430 | 3.210 | 3.410 | 368,860 | +0.14(+4.28%) |
Apr 20, 2021 | 3.200 | 3.300 | 3.090 | 3.270 | 688,926 | +0.02(+0.62%) |
Apr 19, 2021 | 3.300 | 3.360 | 3.170 | 3.250 | 1,170,021 | -0.10(-2.99%) |
Apr 16, 2021 | 3.350 | 3.385 | 3.280 | 3.350 | 613,200 | +0.01(+0.30%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.260 | 3.340 | 477,594 | +0.02(+0.60%) |
Apr 14, 2021 | 3.320 | 3.450 | 3.290 | 3.320 | 420,306 | -0.02(-0.60%) |
Apr 13, 2021 | 3.400 | 3.400 | 3.280 | 3.340 | 475,424 | -0.05(-1.47%) |
Apr 12, 2021 | 3.450 | 3.490 | 3.315 | 3.390 | 587,573 | -0.08(-2.31%) |
Apr 09, 2021 | 3.470 | 3.590 | 3.420 | 3.470 | 260,700 | -0.04(-1.14%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.360 | 3.510 | 532,830 | -0.03(-0.85%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.500 | 3.540 | 503,006 | -0.06(-1.67%) |
Apr 06, 2021 | 3.640 | 3.700 | 3.530 | 3.600 | 314,843 | -0.06(-1.64%) |
Apr 05, 2021 | 3.740 | 3.740 | 3.600 | 3.660 | 252,644 | -0.03(-0.81%) |
Apr 01, 2021 | 3.650 | 3.710 | 3.600 | 3.690 | 485,100 | +0.03(+0.82%) |
Mar 31, 2021 | 3.600 | 4.310 | 3.485 | 3.660 | 2,825,507 | +0.06(+1.67%) |
Mar 30, 2021 | 3.500 | 3.670 | 3.400 | 3.600 | 366,620 | +0.08(+2.27%) |
Mar 29, 2021 | 3.620 | 3.710 | 3.500 | 3.520 | 587,184 | -0.14(-3.83%) |
Mar 26, 2021 | 3.680 | 3.710 | 3.510 | 3.660 | 366,000 | -0.01(-0.27%) |
Mar 25, 2021 | 3.530 | 3.720 | 3.495 | 3.670 | 520,345 | +0.17(+4.86%) |
Mar 24, 2021 | 3.730 | 3.820 | 3.500 | 3.500 | 668,928 | -0.21(-5.66%) |
Mar 23, 2021 | 4.020 | 4.020 | 3.660 | 3.710 | 829,566 | -0.22(-5.60%) |
Mar 22, 2021 | 3.900 | 4.140 | 3.720 | 3.930 | 1,227,173 | +0.27(+7.38%) |
Mar 19, 2021 | 3.920 | 4.130 | 3.650 | 3.660 | 3,382,100 | +0.09(+2.52%) |
Mar 18, 2021 | 3.670 | 3.800 | 3.570 | 3.570 | 457,937 | -0.18(-4.80%) |
Mar 17, 2021 | 3.550 | 3.780 | 3.450 | 3.750 | 971,434 | +0.19(+5.34%) |
Mar 16, 2021 | 3.390 | 3.640 | 3.370 | 3.560 | 687,707 | +0.14(+4.09%) |
Mar 15, 2021 | 3.430 | 3.560 | 3.400 | 3.420 | 500,243 | -0.04(-1.16%) |
Mar 12, 2021 | 3.150 | 3.460 | 3.110 | 3.460 | 787,700 | +0.27(+8.46%) |
Mar 11, 2021 | 2.950 | 3.200 | 2.880 | 3.190 | 1,053,115 | +0.10(+3.24%) |
Mar 10, 2021 | 3.330 | 3.570 | 2.810 | 3.090 | 1,848,525 | +0.04(+1.31%) |
Mar 09, 2021 | 2.990 | 3.120 | 2.750 | 3.050 | 1,812,431 | +0.25(+8.93%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.655 | 2.800 | 1,898,073 | -0.13(-4.44%) |
Mar 05, 2021 | 3.300 | 3.440 | 2.910 | 2.930 | 2,064,400 | -0.30(-9.29%) |
Mar 04, 2021 | 3.520 | 3.530 | 3.200 | 3.230 | 1,232,608 | -0.24(-6.92%) |
Mar 03, 2021 | 3.810 | 3.820 | 3.430 | 3.470 | 1,928,355 | -0.35(-9.16%) |
Mar 02, 2021 | 4.010 | 4.010 | 3.760 | 3.820 | 632,248 | -0.20(-4.98%) |
Mar 01, 2021 | 3.790 | 4.020 | 3.570 | 4.020 | 1,043,689 | +0.37(+10.14%) |
Feb 26, 2021 | 3.780 | 4.000 | 3.590 | 3.650 | 1,071,800 | -0.12(-3.18%) |
Feb 25, 2021 | 3.970 | 4.200 | 3.740 | 3.770 | 744,817 | -0.25(-6.22%) |
Feb 24, 2021 | 4.120 | 4.230 | 3.940 | 4.020 | 1,084,279 | -0.02(-0.50%) |
Feb 23, 2021 | 3.850 | 4.150 | 3.750 | 4.040 | 700,081 | +0.06(+1.51%) |
Feb 22, 2021 | 3.780 | 4.100 | 3.630 | 3.980 | 499,619 | +0.22(+5.85%) |
Feb 19, 2021 | 3.710 | 3.932 | 3.710 | 3.760 | 497,000 | +0.05(+1.35%) |
Feb 18, 2021 | 3.820 | 3.826 | 3.680 | 3.710 | 421,278 | -0.11(-2.88%) |
Feb 17, 2021 | 3.860 | 3.860 | 3.730 | 3.820 | 572,379 | -0.06(-1.55%) |
Feb 16, 2021 | 3.900 | 4.090 | 3.820 | 3.880 | 862,066 | -0.07(-1.77%) |
Feb 12, 2021 | 3.940 | 3.960 | 3.890 | 3.950 | 498,900 | +0.00(+0.00%) |
Feb 11, 2021 | 4.190 | 4.199 | 3.825 | 3.950 | 769,233 | -0.18(-4.36%) |
Feb 10, 2021 | 4.470 | 4.500 | 4.120 | 4.130 | 791,941 | -0.18(-4.18%) |
Feb 09, 2021 | 4.400 | 4.400 | 4.110 | 4.310 | 1,034,573 | +0.00(+0.00%) |
Feb 08, 2021 | 4.290 | 4.420 | 4.210 | 4.310 | 983,722 | +0.16(+3.86%) |
Feb 05, 2021 | 4.270 | 4.490 | 3.970 | 4.150 | 1,123,200 | -0.03(-0.72%) |
Feb 04, 2021 | 3.890 | 4.240 | 3.840 | 4.180 | 947,797 | +0.35(+9.14%) |
Feb 03, 2021 | 3.960 | 4.200 | 3.760 | 3.830 | 1,075,272 | +0.03(+0.79%) |
Feb 02, 2021 | 3.240 | 3.850 | 3.240 | 3.800 | 1,318,050 | +0.56(+17.28%) |
Feb 01, 2021 | 3.230 | 3.277 | 3.200 | 3.240 | 495,267 | +0.05(+1.57%) |
Jan 29, 2021 | 3.260 | 3.280 | 3.160 | 3.190 | 552,800 | -0.06(-1.85%) |
Jan 28, 2021 | 3.240 | 3.365 | 3.150 | 3.250 | 1,138,465 | +0.15(+4.84%) |
Jan 27, 2021 | 3.310 | 3.370 | 3.040 | 3.100 | 1,050,399 | -0.29(-8.55%) |
Jan 26, 2021 | 3.400 | 3.475 | 3.315 | 3.390 | 704,009 | +0.00(+0.00%) |
Jan 25, 2021 | 3.510 | 3.550 | 3.240 | 3.390 | 1,401,490 | -0.05(-1.45%) |
Jan 22, 2021 | 3.270 | 3.480 | 3.210 | 3.440 | 511,400 | +0.15(+4.56%) |
Jan 21, 2021 | 3.380 | 3.380 | 3.200 | 3.290 | 1,150,330 | -0.06(-1.79%) |
Jan 20, 2021 | 3.430 | 3.460 | 3.220 | 3.350 | 475,405 | -0.05(-1.47%) |
Jan 19, 2021 | 3.590 | 3.650 | 3.310 | 3.400 | 666,211 | -0.10(-2.86%) |
Jan 15, 2021 | 3.300 | 3.540 | 3.270 | 3.500 | 707,800 | +0.15(+4.48%) |
Jan 14, 2021 | 3.280 | 3.410 | 3.250 | 3.350 | 501,267 | +0.07(+2.13%) |
Jan 13, 2021 | 3.380 | 3.460 | 3.050 | 3.280 | 1,296,898 | -0.11(-3.24%) |
Jan 12, 2021 | 3.490 | 3.650 | 3.270 | 3.390 | 1,978,703 | -0.07(-2.02%) |
Jan 11, 2021 | 3.390 | 3.510 | 3.330 | 3.460 | 1,843,401 | +0.17(+5.17%) |
Jan 08, 2021 | 3.570 | 3.600 | 2.920 | 3.290 | 3,442,000 | +0.45(+15.85%) |
Jan 07, 2021 | 2.430 | 3.390 | 2.370 | 2.840 | 1,381,201 | +0.39(+15.92%) |
Jan 06, 2021 | 2.440 | 2.580 | 2.420 | 2.450 | 548,961 | +0.03(+1.24%) |
Jan 05, 2021 | 2.350 | 2.500 | 2.330 | 2.420 | 396,822 | +0.03(+1.26%) |