Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.140 | 4.150 | 3.990 | 4.030 | 19,161,214 | -0.05(-1.23%) |
Feb 25, 2022 | 4.000 | 4.090 | 3.990 | 4.080 | 11,543,412 | +0.06(+1.49%) |
Feb 24, 2022 | 4.320 | 4.330 | 3.940 | 4.020 | 17,463,114 | -0.15(-3.60%) |
Feb 23, 2022 | 4.000 | 4.240 | 3.980 | 4.170 | 14,123,311 | +0.13(+3.22%) |
Feb 22, 2022 | 4.120 | 4.160 | 4.040 | 4.040 | 10,880,864 | -0.07(-1.70%) |
Feb 18, 2022 | 4.110 | 0 | -0.08(-1.91%) | |||
Feb 17, 2022 | 4.110 | 4.240 | 4.070 | 4.190 | 11,151,358 | +0.12(+2.95%) |
Feb 16, 2022 | 3.960 | 4.090 | 3.960 | 4.070 | 7,047,718 | +0.13(+3.30%) |
Feb 15, 2022 | 3.910 | 4.000 | 3.900 | 3.940 | 9,182,985 | -0.10(-2.48%) |
Feb 14, 2022 | 3.990 | 4.040 | 3.940 | 4.040 | 11,207,023 | +0.11(+2.80%) |
Feb 11, 2022 | 3.710 | 3.970 | 3.705 | 3.930 | 13,482,047 | +0.22(+5.93%) |
Feb 10, 2022 | 3.740 | 3.860 | 3.680 | 3.710 | 9,900,887 | -0.08(-2.11%) |
Feb 09, 2022 | 3.780 | 3.810 | 3.750 | 3.790 | 7,113,850 | +0.01(+0.26%) |
Feb 08, 2022 | 3.690 | 3.780 | 3.661 | 3.780 | 6,324,271 | +0.08(+2.16%) |
Feb 07, 2022 | 3.590 | 3.730 | 3.590 | 3.700 | 6,545,680 | +0.13(+3.64%) |
Feb 04, 2022 | 3.510 | 3.600 | 3.510 | 3.570 | 8,962,240 | +0.03(+0.85%) |
Feb 03, 2022 | 3.610 | 3.540 | 10,803,822 | -0.08(-2.21%) | ||
Feb 02, 2022 | 3.700 | 3.750 | 3.620 | 3.620 | 10,459,904 | -0.05(-1.36%) |
Feb 01, 2022 | 3.650 | 3.710 | 3.610 | 3.670 | 10,273,767 | +0.05(+1.38%) |
Jan 31, 2022 | 3.490 | 3.620 | 3.620 | 8,015,939 | +0.15(+4.32%) | |
Jan 28, 2022 | 3.420 | 3.460 | 3.390 | 3.470 | 6,969,906 | -0.02(-0.57%) |
Jan 27, 2022 | 3.450 | 3.570 | 3.420 | 3.490 | 14,309,106 | -0.03(-0.85%) |
Jan 26, 2022 | 3.600 | 3.645 | 3.482 | 3.520 | 13,807,502 | -0.11(-3.03%) |
Jan 25, 2022 | 3.540 | 3.630 | 3.505 | 3.630 | 6,382,176 | +0.07(+1.97%) |
Jan 24, 2022 | 3.520 | 3.570 | 3.430 | 3.560 | 12,397,700 | +0.02(+0.56%) |
Jan 21, 2022 | 3.710 | 3.730 | 3.520 | 3.540 | 13,130,304 | -0.15(-4.07%) |
Jan 20, 2022 | 3.800 | 3.820 | 3.690 | 3.690 | 12,227,318 | -0.09(-2.38%) |
Jan 19, 2022 | 3.600 | 3.780 | 3.570 | 3.780 | 14,356,329 | +0.21(+5.88%) |
Jan 18, 2022 | 3.540 | 3.610 | 3.520 | 3.570 | 9,358,691 | +0.00(+0.00%) |
Jan 14, 2022 | 3.570 | 0 | -0.05(-1.38%) | |||
Jan 13, 2022 | 3.680 | 3.700 | 3.620 | 3.620 | 6,376,917 | -0.08(-2.16%) |
Jan 12, 2022 | 3.590 | 3.760 | 3.580 | 3.700 | 10,137,386 | +0.13(+3.64%) |
Jan 11, 2022 | 3.630 | 3.630 | 3.480 | 3.570 | 17,138,900 | -0.03(-0.83%) |
Jan 10, 2022 | 3.640 | 3.665 | 3.510 | 3.600 | 16,958,726 | -0.04(-1.10%) |
Jan 07, 2022 | 3.640 | 3.680 | 3.610 | 3.640 | 5,968,455 | -0.01(-0.27%) |
Jan 06, 2022 | 3.720 | 3.745 | 3.630 | 3.650 | 5,725,907 | -0.13(-3.44%) |
Jan 05, 2022 | 3.850 | 3.920 | 3.770 | 3.780 | 5,898,625 | -0.05(-1.31%) |
Jan 04, 2022 | 3.870 | 3.920 | 3.785 | 3.830 | 8,884,898 | -0.01(-0.26%) |
Jan 03, 2022 | 3.860 | 3.940 | 3.840 | 3.840 | 5,489,914 | -0.09(-2.29%) |
Dec 31, 2021 | 3.910 | 3.974 | 3.910 | 3.930 | 5,605,049 | +0.03(+0.77%) |
Dec 30, 2021 | 3.810 | 3.910 | 3.810 | 3.900 | 6,444,897 | +0.09(+2.36%) |
Dec 29, 2021 | 3.750 | 3.880 | 3.720 | 3.810 | 6,104,986 | -0.04(-1.04%) |
Dec 28, 2021 | 3.880 | 3.950 | 3.830 | 3.850 | 3,767,141 | +0.00(+0.00%) |
Dec 27, 2021 | 3.850 | 3.920 | 3.830 | 3.850 | 6,161,185 | +0.00(+0.00%) |
Dec 23, 2021 | 3.800 | 3.880 | 3.755 | 3.850 | 6,951,803 | +0.07(+1.85%) |
Dec 22, 2021 | 3.740 | 3.800 | 3.720 | 3.780 | 7,720,577 | +0.03(+0.80%) |
Dec 21, 2021 | 3.780 | 3.785 | 3.735 | 3.750 | 4,963,967 | +0.00(+0.00%) |
Dec 20, 2021 | 3.680 | 3.750 | 3.640 | 3.750 | 7,573,014 | +0.06(+1.63%) |
Dec 17, 2021 | 3.840 | 3.840 | 3.670 | 3.690 | 23,389,884 | -0.11(-2.89%) |
Dec 16, 2021 | 3.680 | 3.855 | 3.680 | 3.800 | 15,069,541 | +0.23(+6.44%) |
Dec 15, 2021 | 3.580 | 3.630 | 3.500 | 3.570 | 10,753,705 | -0.02(-0.56%) |
Dec 14, 2021 | 3.590 | 3.655 | 3.550 | 3.590 | 14,166,018 | -0.07(-1.91%) |
Dec 13, 2021 | 3.700 | 3.770 | 3.660 | 3.660 | 14,858,707 | -0.06(-1.61%) |
Dec 10, 2021 | 3.740 | 3.780 | 3.680 | 3.720 | 11,237,744 | -0.01(-0.27%) |
Dec 09, 2021 | 3.840 | 3.850 | 3.700 | 3.730 | 11,317,363 | -0.15(-3.87%) |
Dec 08, 2021 | 3.800 | 3.910 | 3.765 | 3.880 | 10,921,728 | +0.07(+1.84%) |
Dec 07, 2021 | 3.770 | 3.835 | 3.740 | 3.810 | 7,152,771 | +0.04(+1.06%) |
Dec 06, 2021 | 3.710 | 3.795 | 3.660 | 3.770 | 6,762,380 | +0.06(+1.62%) |
Dec 03, 2021 | 3.760 | 3.760 | 3.643 | 3.710 | 11,839,414 | -0.02(-0.54%) |
Dec 02, 2021 | 3.770 | 3.780 | 3.630 | 3.730 | 12,902,392 | -0.06(-1.58%) |
Dec 01, 2021 | 4.000 | 4.050 | 3.770 | 3.790 | 11,950,680 | -0.15(-3.81%) |
Nov 30, 2021 | 4.050 | 4.140 | 3.935 | 3.940 | 20,988,494 | -0.08(-1.99%) |
Nov 29, 2021 | 4.000 | 4.088 | 3.960 | 4.020 | 10,265,544 | -0.04(-0.99%) |
Nov 26, 2021 | 4.250 | 4.260 | 3.990 | 4.060 | 5,474,383 | -0.13(-3.10%) |
Nov 24, 2021 | 4.150 | 4.240 | 4.130 | 4.190 | 5,359,046 | +0.00(+0.00%) |
Nov 23, 2021 | 4.220 | 4.250 | 4.110 | 4.190 | 8,972,178 | -0.10(-2.33%) |
Nov 22, 2021 | 4.330 | 4.370 | 4.230 | 4.290 | 8,755,064 | -0.12(-2.72%) |
Nov 19, 2021 | 4.490 | 4.490 | 4.330 | 4.410 | 7,633,233 | -0.07(-1.56%) |
Nov 18, 2021 | 4.530 | 4.490 | 4.460 | 4.480 | 6,141,390 | -0.10(-2.18%) |
Nov 17, 2021 | 4.480 | 4.610 | 4.450 | 4.580 | 6,706,809 | +0.13(+2.92%) |
Nov 16, 2021 | 4.510 | 4.560 | 4.430 | 4.450 | 7,540,381 | -0.05(-1.11%) |
Nov 15, 2021 | 4.550 | 4.550 | 4.440 | 4.500 | 6,717,604 | -0.02(-0.44%) |
Nov 12, 2021 | 4.570 | 4.600 | 4.430 | 4.520 | 15,827,933 | -0.15(-3.21%) |
Nov 11, 2021 | 4.690 | 4.705 | 4.550 | 4.670 | 7,549,867 | +0.05(+1.08%) |
Nov 10, 2021 | 4.450 | 4.620 | 8,784,320 | +0.23(+5.24%) | ||
Nov 09, 2021 | 4.370 | 4.410 | 4.300 | 4.390 | 3,621,865 | +0.02(+0.46%) |
Nov 08, 2021 | 4.420 | 4.440 | 4.311 | 4.370 | 4,131,706 | +0.00(+0.00%) |
Nov 05, 2021 | 4.240 | 4.370 | 4.240 | 4.370 | 4,971,111 | +0.14(+3.31%) |
Nov 04, 2021 | 4.300 | 4.360 | 4.210 | 4.230 | 4,275,623 | +0.00(+0.00%) |
Nov 03, 2021 | 4.050 | 4.260 | 3.980 | 4.230 | 8,806,246 | +0.09(+2.17%) |
Nov 02, 2021 | 4.160 | 4.190 | 4.080 | 4.140 | 5,537,621 | -0.06(-1.43%) |
Nov 01, 2021 | 4.140 | 4.200 | 4.120 | 4.200 | 6,335,336 | +0.06(+1.45%) |
Oct 29, 2021 | 4.250 | 4.250 | 4.110 | 4.140 | 6,799,474 | -0.19(-4.39%) |
Oct 28, 2021 | 4.440 | 4.450 | 4.320 | 4.330 | 6,617,115 | -0.11(-2.48%) |
Oct 27, 2021 | 4.450 | 4.490 | 4.420 | 4.440 | 5,585,146 | -0.05(-1.11%) |
Oct 26, 2021 | 4.410 | 4.500 | 4.490 | 7,238,359 | +0.05(+1.13%) | |
Oct 25, 2021 | 4.460 | 4.480 | 4.380 | 4.440 | 9,521,622 | +0.10(+2.30%) |
Oct 22, 2021 | 4.320 | 4.500 | 4.310 | 4.340 | 12,957,246 | +0.09(+2.12%) |
Oct 21, 2021 | 4.170 | 4.270 | 4.150 | 4.250 | 5,138,701 | +0.02(+0.47%) |
Oct 20, 2021 | 4.200 | 4.275 | 4.175 | 4.230 | 7,524,068 | +0.09(+2.17%) |
Oct 19, 2021 | 4.020 | 4.140 | 4.009 | 4.140 | 8,777,686 | +0.21(+5.34%) |
Oct 18, 2021 | 3.900 | 3.960 | 3.872 | 3.930 | 5,566,021 | -0.02(-0.51%) |
Oct 15, 2021 | 3.890 | 4.020 | 3.840 | 3.950 | 6,853,077 | -0.04(-1.00%) |
Oct 14, 2021 | 3.970 | 4.005 | 3.940 | 3.990 | 7,582,659 | +0.09(+2.31%) |
Oct 13, 2021 | 3.690 | 3.910 | 3.690 | 3.900 | 8,584,482 | +0.24(+6.56%) |
Oct 12, 2021 | 3.620 | 3.690 | 3.595 | 3.660 | 9,505,454 | +0.06(+1.67%) |
Oct 11, 2021 | 3.680 | 3.720 | 3.600 | 3.600 | 3,628,931 | -0.05(-1.37%) |
Oct 08, 2021 | 3.730 | 3.800 | 3.640 | 3.650 | 7,661,402 | +0.00(+0.00%) |
Oct 07, 2021 | 3.590 | 3.710 | 3.580 | 3.650 | 5,659,925 | +0.03(+0.83%) |
Oct 06, 2021 | 3.530 | 3.640 | 3.470 | 3.620 | 5,777,206 | +0.12(+3.43%) |
Oct 05, 2021 | 3.460 | 3.500 | 3.420 | 3.500 | 6,182,650 | +0.00(+0.00%) |
Oct 04, 2021 | 3.380 | 3.510 | 3.380 | 3.500 | 8,587,144 | +0.11(+3.24%) |
Oct 01, 2021 | 3.450 | 3.450 | 3.363 | 3.390 | 4,591,843 | -0.03(-0.88%) |
Sep 30, 2021 | 3.350 | 3.460 | 3.320 | 3.420 | 8,075,584 | +0.12(+3.64%) |
Sep 29, 2021 | 3.440 | 3.440 | 3.300 | 3.300 | 6,611,873 | -0.14(-4.07%) |
Sep 28, 2021 | 3.420 | 3.460 | 3.370 | 3.440 | 7,789,130 | -0.02(-0.58%) |
Sep 27, 2021 | 3.460 | 3.520 | 3.440 | 3.460 | 5,413,474 | +0.01(+0.29%) |
Sep 24, 2021 | 3.450 | 3.500 | 3.410 | 3.450 | 5,872,366 | -0.01(-0.29%) |
Sep 23, 2021 | 3.560 | 3.580 | 3.440 | 3.460 | 9,506,324 | -0.11(-3.08%) |
Sep 22, 2021 | 3.600 | 3.680 | 3.560 | 3.570 | 6,144,994 | -0.02(-0.56%) |
Sep 21, 2021 | 3.640 | 3.640 | 3.565 | 3.590 | 5,513,619 | -0.03(-0.83%) |
Sep 20, 2021 | 3.630 | 3.630 | 3.550 | 3.620 | 6,770,594 | -0.03(-0.82%) |
Sep 17, 2021 | 3.670 | 3.719 | 3.625 | 3.650 | 12,860,024 | -0.02(-0.54%) |
Sep 16, 2021 | 3.750 | 3.780 | 3.620 | 3.670 | 10,222,542 | -0.17(-4.43%) |
Sep 15, 2021 | 3.820 | 3.860 | 3.790 | 3.840 | 4,810,560 | +0.01(+0.26%) |
Sep 14, 2021 | 3.850 | 3.880 | 3.770 | 3.830 | 7,353,148 | +0.04(+1.06%) |
Sep 13, 2021 | 3.680 | 3.820 | 3.660 | 3.790 | 8,826,301 | +0.13(+3.55%) |
Sep 10, 2021 | 3.730 | 3.760 | 3.650 | 3.660 | 9,001,861 | -0.08(-2.14%) |
Sep 09, 2021 | 3.840 | 3.840 | 3.700 | 3.740 | 8,350,069 | -0.07(-1.84%) |
Sep 08, 2021 | 3.840 | 3.840 | 3.750 | 3.810 | 5,825,021 | -0.02(-0.52%) |
Sep 07, 2021 | 3.950 | 3.950 | 3.800 | 3.830 | 7,251,233 | -0.16(-4.01%) |
Sep 03, 2021 | 3.900 | 4.060 | 3.880 | 3.990 | 10,204,627 | +0.15(+3.91%) |
Sep 02, 2021 | 3.850 | 3.880 | 3.790 | 3.840 | 5,762,632 | -0.01(-0.26%) |
Sep 01, 2021 | 3.900 | 3.906 | 3.810 | 3.850 | 9,682,388 | -0.04(-1.03%) |
Aug 31, 2021 | 3.820 | 3.900 | 3.810 | 3.890 | 3,740,168 | +0.08(+2.10%) |
Aug 30, 2021 | 3.880 | 3.935 | 3.795 | 3.810 | 7,269,961 | -0.09(-2.31%) |
Aug 27, 2021 | 3.740 | 3.950 | 3.760 | 3.900 | 7,753,269 | +0.14(+3.72%) |
Aug 26, 2021 | 3.740 | 3.810 | 3.720 | 3.760 | 6,547,556 | +0.00(+0.00%) |
Aug 25, 2021 | 3.850 | 3.850 | 3.740 | 3.760 | 4,818,955 | -0.12(-3.09%) |
Aug 24, 2021 | 3.900 | 3.905 | 3.835 | 3.880 | 4,392,472 | +0.01(+0.26%) |
Aug 23, 2021 | 3.720 | 3.900 | 3.710 | 3.870 | 6,417,444 | +0.20(+5.45%) |
Aug 20, 2021 | 3.680 | 3.735 | 3.645 | 3.670 | 7,344,344 | -0.02(-0.54%) |
Aug 19, 2021 | 3.780 | 3.790 | 3.680 | 3.690 | 5,916,905 | -0.12(-3.15%) |
Aug 18, 2021 | 3.850 | 3.869 | 3.755 | 3.810 | 6,371,023 | -0.04(-1.04%) |
Aug 17, 2021 | 3.910 | 3.920 | 3.815 | 3.850 | 5,538,049 | -0.05(-1.28%) |
Aug 16, 2021 | 3.900 | 3.930 | 3.850 | 3.900 | 6,206,297 | -0.02(-0.51%) |
Aug 13, 2021 | 3.850 | 3.950 | 3.840 | 3.920 | 4,900,530 | +0.08(+2.08%) |
Aug 12, 2021 | 3.840 | 3.880 | 3.805 | 3.840 | 5,675,650 | -0.05(-1.29%) |
Aug 11, 2021 | 3.760 | 3.910 | 3.760 | 3.890 | 6,885,404 | +0.16(+4.29%) |
Aug 10, 2021 | 3.780 | 3.780 | 3.710 | 3.730 | 5,483,833 | -0.05(-1.32%) |
Aug 09, 2021 | 3.830 | 3.850 | 3.760 | 3.780 | 6,796,019 | -0.09(-2.33%) |
Aug 06, 2021 | 3.890 | 3.890 | 3.790 | 3.870 | 6,721,155 | -0.05(-1.28%) |
Aug 05, 2021 | 4.040 | 4.054 | 3.913 | 3.920 | 7,319,910 | -0.15(-3.69%) |
Aug 04, 2021 | 4.240 | 4.260 | 4.060 | 4.070 | 7,442,057 | -0.10(-2.40%) |
Aug 03, 2021 | 4.140 | 4.210 | 4.140 | 4.170 | 4,974,896 | +0.01(+0.24%) |
Aug 02, 2021 | 4.180 | 4.190 | 4.100 | 4.160 | 3,770,660 | -0.03(-0.72%) |
Jul 30, 2021 | 4.140 | 4.240 | 4.140 | 4.190 | 5,482,000 | -0.01(-0.24%) |
Jul 29, 2021 | 4.130 | 4.250 | 4.120 | 4.200 | 8,221,366 | +0.11(+2.69%) |
Jul 28, 2021 | 3.970 | 4.090 | 3.970 | 4.090 | 6,677,088 | +0.09(+2.25%) |
Jul 27, 2021 | 4.000 | 4.050 | 3.945 | 4.000 | 6,181,503 | -0.04(-0.99%) |
Jul 26, 2021 | 3.950 | 4.050 | 3.930 | 4.040 | 6,865,397 | +0.10(+2.54%) |
Jul 23, 2021 | 3.980 | 4.000 | 3.900 | 3.940 | 5,841,533 | -0.06(-1.50%) |
Jul 22, 2021 | 4.040 | 4.070 | 3.933 | 4.000 | 8,858,410 | -0.04(-0.99%) |
Jul 21, 2021 | 3.880 | 4.068 | 3.870 | 4.040 | 8,747,455 | +0.11(+2.80%) |
Jul 20, 2021 | 3.940 | 4.020 | 3.885 | 3.930 | 11,280,389 | +0.03(+0.77%) |
Jul 19, 2021 | 3.900 | 3.940 | 3.843 | 3.900 | 12,725,907 | -0.06(-1.52%) |
Jul 16, 2021 | 4.230 | 4.240 | 3.950 | 3.960 | 13,031,955 | -0.28(-6.60%) |
Jul 15, 2021 | 4.080 | 4.240 | 4.050 | 4.240 | 12,223,433 | +0.17(+4.18%) |
Jul 14, 2021 | 4.080 | 4.140 | 4.010 | 4.070 | 10,478,060 | +0.07(+1.75%) |
Jul 13, 2021 | 3.970 | 4.090 | 3.960 | 4.000 | 10,751,679 | +0.05(+1.27%) |
Jul 12, 2021 | 4.020 | 4.067 | 3.930 | 3.950 | 10,061,327 | -0.13(-3.19%) |
Jul 09, 2021 | 3.990 | 4.125 | 3.990 | 4.080 | 9,563,155 | +0.10(+2.51%) |
Jul 08, 2021 | 4.170 | 4.185 | 3.955 | 3.980 | 12,437,618 | -0.16(-3.86%) |
Jul 07, 2021 | 4.250 | 4.270 | 4.120 | 4.140 | 12,036,734 | -0.09(-2.13%) |
Jul 06, 2021 | 4.280 | 4.315 | 4.170 | 4.230 | 6,976,767 | +0.02(+0.48%) |
Jul 02, 2021 | 4.230 | 4.300 | 4.185 | 4.210 | 4,362,049 | +0.03(+0.72%) |
Jul 01, 2021 | 4.280 | 4.280 | 4.160 | 4.180 | 6,209,425 | -0.03(-0.71%) |
Jun 30, 2021 | 4.220 | 4.230 | 4.160 | 4.210 | 7,859,530 | +0.02(+0.48%) |
Jun 29, 2021 | 4.120 | 4.209 | 4.100 | 4.190 | 7,422,331 | -0.01(-0.24%) |
Jun 28, 2021 | 4.270 | 4.270 | 4.155 | 4.200 | 7,752,123 | -0.02(-0.47%) |
Jun 25, 2021 | 4.360 | 4.370 | 4.200 | 4.220 | 7,458,125 | -0.14(-3.21%) |
Jun 24, 2021 | 4.370 | 4.400 | 4.320 | 4.360 | 4,596,234 | +0.01(+0.23%) |
Jun 23, 2021 | 4.440 | 4.470 | 4.340 | 4.350 | 6,202,085 | -0.08(-1.81%) |
Jun 22, 2021 | 4.430 | 4.475 | 4.390 | 4.430 | 5,998,467 | -0.04(-0.89%) |
Jun 21, 2021 | 4.440 | 4.490 | 4.380 | 4.470 | 5,896,679 | +0.10(+2.29%) |
Jun 18, 2021 | 4.520 | 4.550 | 4.370 | 4.370 | 12,212,053 | -0.15(-3.32%) |
Jun 17, 2021 | 4.760 | 4.770 | 4.510 | 4.520 | 12,661,760 | -0.32(-6.61%) |
Jun 16, 2021 | 4.870 | 4.990 | 4.830 | 4.840 | 6,964,321 | -0.03(-0.62%) |
Jun 15, 2021 | 4.920 | 4.930 | 4.820 | 4.870 | 3,482,657 | -0.04(-0.81%) |
Jun 14, 2021 | 4.870 | 4.980 | 4.835 | 4.910 | 5,202,284 | -0.02(-0.41%) |
Jun 11, 2021 | 4.950 | 4.980 | 4.920 | 4.930 | 6,027,535 | -0.06(-1.20%) |
Jun 10, 2021 | 4.910 | 5.000 | 4.850 | 4.990 | 5,596,149 | +0.11(+2.25%) |
Jun 09, 2021 | 4.920 | 4.975 | 4.880 | 4.880 | 3,257,848 | -0.04(-0.81%) |
Jun 08, 2021 | 4.970 | 4.990 | 4.910 | 4.920 | 3,340,891 | -0.08(-1.60%) |
Jun 07, 2021 | 5.050 | 5.050 | 4.930 | 5.000 | 3,335,582 | -0.03(-0.60%) |
Jun 04, 2021 | 5.000 | 5.070 | 4.970 | 5.030 | 4,008,357 | +0.09(+1.82%) |
Jun 03, 2021 | 5.040 | 5.050 | 4.890 | 4.940 | 7,625,246 | -0.19(-3.70%) |
Jun 02, 2021 | 5.130 | 5.160 | 5.085 | 5.130 | 4,398,833 | -0.01(-0.19%) |
Jun 01, 2021 | 5.130 | 5.220 | 4.900 | 5.140 | 6,452,383 | +0.04(+0.78%) |
May 28, 2021 | 5.070 | 5.120 | 5.020 | 5.100 | 4,722,523 | +0.03(+0.59%) |
May 27, 2021 | 5.090 | 5.100 | 5.040 | 5.070 | 7,219,687 | -0.04(-0.78%) |
May 26, 2021 | 5.150 | 5.180 | 5.055 | 5.110 | 8,181,398 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.290 | 5.090 | 5.110 | 12,036,095 | -0.24(-4.49%) |
May 24, 2021 | 5.310 | 5.370 | 5.276 | 5.350 | 3,777,533 | +0.06(+1.13%) |
May 21, 2021 | 5.310 | 5.310 | 5.190 | 5.290 | 6,087,885 | +0.03(+0.57%) |
May 20, 2021 | 5.200 | 5.315 | 5.165 | 5.260 | 5,046,023 | +0.07(+1.35%) |
May 19, 2021 | 5.250 | 5.370 | 5.140 | 5.190 | 8,857,906 | -0.11(-2.08%) |
May 18, 2021 | 5.350 | 5.360 | 5.210 | 5.300 | 7,954,473 | -0.01(-0.19%) |
May 17, 2021 | 5.140 | 5.360 | 5.090 | 5.310 | 10,569,476 | +0.21(+4.12%) |
May 14, 2021 | 5.050 | 5.105 | 5.030 | 5.100 | 5,516,301 | +0.13(+2.62%) |
May 13, 2021 | 5.070 | 5.080 | 4.950 | 4.970 | 4,121,706 | -0.06(-1.19%) |
May 12, 2021 | 5.180 | 5.180 | 4.990 | 5.030 | 6,580,116 | -0.12(-2.33%) |
May 11, 2021 | 4.990 | 5.160 | 4.930 | 5.150 | 5,557,993 | +0.10(+1.98%) |
May 10, 2021 | 5.260 | 5.290 | 5.040 | 5.050 | 6,447,960 | -0.14(-2.70%) |
May 07, 2021 | 5.270 | 5.272 | 5.120 | 5.190 | 7,262,421 | +0.06(+1.17%) |
May 06, 2021 | 5.000 | 5.245 | 4.990 | 5.130 | 8,962,155 | +0.18(+3.64%) |
May 05, 2021 | 4.970 | 4.990 | 4.780 | 4.950 | 7,549,581 | +0.00(+0.00%) |
May 04, 2021 | 5.050 | 5.150 | 4.930 | 4.950 | 7,100,391 | -0.11(-2.17%) |
May 03, 2021 | 4.900 | 5.090 | 4.894 | 5.060 | 5,371,713 | +0.26(+5.42%) |
Apr 30, 2021 | 4.900 | 4.920 | 4.800 | 4.800 | 3,859,100 | -0.12(-2.44%) |
Apr 29, 2021 | 4.980 | 5.000 | 4.860 | 4.920 | 5,858,194 | -0.09(-1.80%) |
Apr 28, 2021 | 4.940 | 5.050 | 4.870 | 5.010 | 5,707,445 | +0.03(+0.60%) |
Apr 27, 2021 | 5.090 | 5.100 | 4.960 | 4.980 | 4,640,969 | -0.09(-1.78%) |
Apr 26, 2021 | 5.060 | 5.100 | 5.000 | 5.070 | 3,831,119 | +0.00(+0.00%) |
Apr 23, 2021 | 5.200 | 5.200 | 5.050 | 5.070 | 4,564,700 | -0.06(-1.17%) |
Apr 22, 2021 | 5.220 | 5.250 | 5.065 | 5.130 | 7,492,421 | -0.13(-2.47%) |
Apr 21, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 8,173,583 | +0.14(+2.73%) |
Apr 20, 2021 | 4.980 | 5.120 | 4.930 | 5.120 | 9,078,185 | +0.16(+3.23%) |
Apr 19, 2021 | 5.150 | 5.170 | 4.940 | 4.960 | 8,549,617 | -0.15(-2.94%) |
Apr 16, 2021 | 5.090 | 5.110 | 4.950 | 5.110 | 8,876,200 | +0.13(+2.61%) |
Apr 15, 2021 | 4.780 | 5.020 | 4.770 | 4.980 | 10,775,859 | +0.30(+6.41%) |
Apr 14, 2021 | 4.810 | 4.810 | 4.660 | 4.680 | 4,555,751 | -0.11(-2.30%) |
Apr 13, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 4,736,520 | +0.11(+2.35%) |
Apr 12, 2021 | 4.730 | 4.730 | 4.630 | 4.680 | 4,631,104 | -0.03(-0.64%) |
Apr 09, 2021 | 4.630 | 4.780 | 4.610 | 4.710 | 5,404,500 | +0.02(+0.43%) |
Apr 08, 2021 | 4.600 | 4.730 | 4.570 | 4.690 | 5,797,759 | +0.17(+3.76%) |
Apr 07, 2021 | 4.560 | 4.600 | 4.480 | 4.520 | 3,259,980 | -0.04(-0.88%) |
Apr 06, 2021 | 4.540 | 4.630 | 4.489 | 4.560 | 5,190,578 | +0.09(+2.01%) |
Apr 05, 2021 | 4.530 | 4.570 | 4.430 | 4.470 | 4,113,436 | -0.03(-0.67%) |
Apr 01, 2021 | 4.400 | 4.500 | 4.350 | 4.500 | 4,988,900 | +0.19(+4.41%) |
Mar 31, 2021 | 4.200 | 4.370 | 4.200 | 4.310 | 7,230,322 | +0.09(+2.13%) |
Mar 30, 2021 | 4.400 | 4.420 | 4.160 | 4.220 | 11,691,012 | -0.32(-7.05%) |
Mar 29, 2021 | 4.530 | 4.570 | 4.430 | 4.540 | 4,867,230 | -0.02(-0.44%) |
Mar 26, 2021 | 4.510 | 4.580 | 4.480 | 4.560 | 4,092,600 | +0.07(+1.56%) |
Mar 25, 2021 | 4.510 | 4.540 | 4.430 | 4.490 | 5,183,819 | -0.01(-0.22%) |
Mar 24, 2021 | 4.570 | 4.590 | 4.490 | 4.500 | 5,002,711 | -0.07(-1.53%) |
Mar 23, 2021 | 4.660 | 4.670 | 4.510 | 4.570 | 6,526,402 | -0.11(-2.35%) |
Mar 22, 2021 | 4.670 | 4.730 | 4.630 | 4.680 | 3,803,807 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.710 | 4.571 | 4.680 | 11,700,601 | +0.07(+1.52%) |
Mar 18, 2021 | 4.760 | 4.760 | 4.600 | 4.610 | 7,433,074 | -0.21(-4.36%) |
Mar 17, 2021 | 4.550 | 4.870 | 4.470 | 4.820 | 9,185,629 | +0.25(+5.47%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.510 | 4.570 | 5,524,622 | -0.05(-1.08%) |
Mar 15, 2021 | 4.560 | 4.650 | 4.550 | 4.620 | 5,334,822 | +0.11(+2.44%) |
Mar 12, 2021 | 4.510 | 4.560 | 4.430 | 4.510 | 5,689,000 | -0.05(-1.10%) |
Mar 11, 2021 | 4.560 | 4.600 | 4.450 | 4.560 | 6,425,848 | +0.07(+1.56%) |
Mar 10, 2021 | 4.580 | 4.580 | 4.410 | 4.490 | 7,074,122 | -0.02(-0.44%) |
Mar 09, 2021 | 4.600 | 4.700 | 4.450 | 4.510 | 7,706,327 | +0.11(+2.50%) |
Mar 08, 2021 | 4.520 | 4.530 | 4.370 | 4.400 | 6,340,164 | -0.11(-2.44%) |
Mar 05, 2021 | 4.560 | 4.560 | 4.413 | 4.510 | 7,411,000 | -0.02(-0.44%) |
Mar 04, 2021 | 4.410 | 4.590 | 4.330 | 4.530 | 11,746,176 | +0.14(+3.19%) |
Mar 03, 2021 | 4.490 | 4.490 | 4.280 | 4.390 | 10,202,616 | -0.15(-3.30%) |
Mar 02, 2021 | 4.430 | 4.570 | 4.400 | 4.540 | 8,985,207 | +0.17(+3.89%) |