Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.490 | 2.510 | 2.450 | 2.510 | 1,731 | +0.00(+0.02%) |
Feb 25, 2022 | 2.520 | 2.520 | 2.500 | 2.509 | 12,462 | +0.01(+0.38%) |
Feb 24, 2022 | 2.270 | 2.575 | 2.270 | 2.500 | 63,282 | +0.09(+3.73%) |
Feb 23, 2022 | 2.470 | 2.470 | 2.410 | 2.410 | 21,590 | -0.04(-1.57%) |
Feb 22, 2022 | 2.430 | 2.460 | 2.430 | 2.448 | 11,365 | -0.01(-0.49%) |
Feb 18, 2022 | 2.461 | 0 | +0.01(+0.23%) | |||
Feb 17, 2022 | 2.480 | 2.480 | 2.450 | 2.455 | 45,759 | -0.08(-3.16%) |
Feb 16, 2022 | 2.570 | 2.580 | 2.530 | 2.535 | 41,690 | -0.07(-2.87%) |
Feb 15, 2022 | 2.600 | 2.610 | 2.590 | 2.610 | 5,804 | +0.07(+2.84%) |
Feb 14, 2022 | 2.560 | 2.580 | 2.530 | 2.538 | 114,320 | -0.04(-1.50%) |
Feb 11, 2022 | 2.650 | 2.650 | 2.575 | 2.577 | 6,546 | -0.10(-3.69%) |
Feb 10, 2022 | 2.680 | 2.680 | 2.640 | 2.675 | 3,342 | +0.01(+0.52%) |
Feb 09, 2022 | 2.661 | 2.661 | 2.661 | 2.661 | 706 | -0.01(-0.51%) |
Feb 08, 2022 | 2.690 | 2.690 | 2.670 | 2.675 | 8,834 | -0.02(-0.74%) |
Feb 07, 2022 | 2.730 | 2.730 | 2.690 | 2.695 | 7,722 | -0.04(-1.46%) |
Feb 04, 2022 | 2.737 | 2.750 | 2.735 | 2.735 | 974 | -0.01(-0.36%) |
Feb 03, 2022 | 2.749 | 2.750 | 2.745 | 2.745 | 4,529 | +0.00(+0.07%) |
Feb 02, 2022 | 2.720 | 2.743 | 2.720 | 2.743 | 1,290 | -0.02(-0.62%) |
Feb 01, 2022 | 2.760 | 2.760 | 2.760 | 2.760 | 48 | -0.03(-1.08%) |
Jan 31, 2022 | 2.790 | 2.790 | 14,544 | -0.00(-0.18%) | ||
Jan 28, 2022 | 2.800 | 2.819 | 2.795 | 2.795 | 4,856 | +0.02(+0.72%) |
Jan 27, 2022 | 2.770 | 2.790 | 2.760 | 2.775 | 7,882 | +0.07(+2.59%) |
Jan 26, 2022 | 2.705 | 2.705 | 2.705 | 2.705 | 17 | +0.09(+3.44%) |
Jan 25, 2022 | 2.630 | 2.630 | 2.615 | 2.615 | 1,410 | -0.01(-0.57%) |
Jan 24, 2022 | 2.640 | 2.670 | 2.630 | 2.630 | 102,807 | -0.03(-1.13%) |
Jan 21, 2022 | 2.630 | 2.670 | 2.630 | 2.660 | 110,807 | +0.02(+0.76%) |
Jan 20, 2022 | 2.640 | 2.640 | 2.610 | 2.640 | 116,167 | +0.01(+0.38%) |
Jan 19, 2022 | 2.680 | 2.680 | 2.620 | 2.630 | 104,648 | -0.09(-3.31%) |
Jan 18, 2022 | 2.720 | 2.720 | 2.720 | 2.720 | 356 | +0.01(+0.37%) |
Jan 14, 2022 | 2.710 | 0 | +0.01(+0.41%) | |||
Jan 13, 2022 | 2.680 | 2.710 | 2.680 | 2.699 | 28,531 | +0.02(+0.90%) |
Jan 12, 2022 | 2.680 | 2.690 | 2.670 | 2.675 | 66,653 | -0.02(-0.68%) |
Jan 11, 2022 | 2.710 | 2.715 | 2.693 | 2.693 | 1,826 | -0.06(-2.24%) |
Jan 10, 2022 | 2.780 | 2.780 | 2.755 | 2.755 | 643 | -0.02(-0.72%) |
Jan 07, 2022 | 2.770 | 2.775 | 2.770 | 2.775 | 1,023 | -0.02(-0.72%) |
Jan 06, 2022 | 2.774 | 2.800 | 2.774 | 2.795 | 671 | +0.06(+2.32%) |
Jan 05, 2022 | 2.668 | 2.740 | 2.668 | 2.732 | 6,491 | +0.01(+0.43%) |
Jan 04, 2022 | 2.750 | 2.750 | 2.710 | 2.720 | 7,143 | -0.03(-1.14%) |
Jan 03, 2022 | 2.760 | 2.760 | 2.748 | 2.752 | 3,045 | +0.06(+2.29%) |
Dec 31, 2021 | 2.680 | 2.702 | 2.680 | 2.690 | 8,121 | -0.02(-0.92%) |
Dec 30, 2021 | 2.748 | 2.748 | 2.715 | 2.715 | 244 | -0.04(-1.27%) |
Dec 29, 2021 | 2.790 | 2.790 | 2.750 | 2.750 | 2,077 | +0.00(+0.18%) |
Dec 28, 2021 | 2.720 | 2.745 | 2.720 | 2.745 | 433 | +0.01(+0.45%) |
Dec 27, 2021 | 2.730 | 2.733 | 2.720 | 2.733 | 3,253 | -0.00(-0.13%) |
Dec 23, 2021 | 2.751 | 2.751 | 2.730 | 2.736 | 2,298 | -0.02(-0.68%) |
Dec 22, 2021 | 2.750 | 2.769 | 2.750 | 2.755 | 5,023 | -0.05(-1.78%) |
Dec 21, 2021 | 2.790 | 2.810 | 2.790 | 2.805 | 4,487 | +0.00(+0.07%) |
Dec 20, 2021 | 2.760 | 2.803 | 2.760 | 2.803 | 5,036 | +0.03(+1.01%) |
Dec 17, 2021 | 2.750 | 2.775 | 2.730 | 2.775 | 1,782 | +0.00(+0.10%) |
Dec 16, 2021 | 2.800 | 2.800 | 2.770 | 2.772 | 22,284 | -0.06(-2.28%) |
Dec 15, 2021 | 2.850 | 2.900 | 2.837 | 2.837 | 16,184 | -0.02(-0.86%) |
Dec 14, 2021 | 2.865 | 2.865 | 2.851 | 2.861 | 4,039 | +0.05(+1.83%) |
Dec 13, 2021 | 2.800 | 2.810 | 2.800 | 2.810 | 2,155 | -0.02(-0.53%) |
Dec 10, 2021 | 2.830 | 2.830 | 2.820 | 2.825 | 8,010 | -0.03(-1.05%) |
Dec 09, 2021 | 2.830 | 2.855 | 2.830 | 2.855 | 21,438 | +0.04(+1.24%) |
Dec 08, 2021 | 2.850 | 2.850 | 2.820 | 2.820 | 1,202 | -0.01(-0.18%) |
Dec 07, 2021 | 2.820 | 2.830 | 2.820 | 2.825 | 1,121 | -0.03(-0.97%) |
Dec 06, 2021 | 2.853 | 2.853 | 2.853 | 2.853 | 39 | -0.00(-0.08%) |
Dec 03, 2021 | 2.880 | 2.880 | 2.855 | 2.855 | 237 | -0.03(-0.87%) |
Dec 02, 2021 | 2.880 | 2.887 | 2.870 | 2.880 | 6,755 | +0.03(+1.10%) |
Dec 01, 2021 | 2.850 | 2.860 | 2.849 | 2.849 | 648 | -0.01(-0.22%) |
Nov 30, 2021 | 2.800 | 2.860 | 2.780 | 2.855 | 4,730 | +0.03(+0.96%) |
Nov 29, 2021 | 2.828 | 2.828 | 2.828 | 2.828 | 0 | +0.01(+0.48%) |
Nov 26, 2021 | 2.750 | 2.814 | 2.750 | 2.814 | 17,098 | +0.01(+0.21%) |
Nov 24, 2021 | 2.830 | 2.830 | 2.790 | 2.808 | 11,368 | +0.01(+0.19%) |
Nov 23, 2021 | 2.790 | 2.815 | 2.790 | 2.803 | 11,572 | +0.05(+1.89%) |
Nov 22, 2021 | 2.700 | 2.751 | 2.700 | 2.751 | 4,096 | +0.14(+5.23%) |
Nov 19, 2021 | 2.590 | 2.614 | 2.560 | 2.614 | 8,172 | +0.03(+1.33%) |
Nov 18, 2021 | 2.580 | 2.580 | 2.580 | 2.580 | 1,225 | +0.02(+0.58%) |
Nov 17, 2021 | 2.541 | 2.580 | 2.540 | 2.565 | 21,812 | -0.03(-1.16%) |
Nov 16, 2021 | 2.550 | 2.595 | 2.550 | 2.595 | 25,425 | +0.06(+2.17%) |
Nov 15, 2021 | 2.540 | 2.560 | 2.540 | 2.540 | 4,025 | -0.01(-0.39%) |
Nov 12, 2021 | 2.590 | 2.590 | 2.550 | 2.550 | 15,585 | +0.00(+0.00%) |
Nov 11, 2021 | 2.550 | 2.570 | 2.550 | 2.550 | 11,080 | -0.04(-1.65%) |
Nov 10, 2021 | 2.620 | 2.593 | 27,038 | -0.06(-2.35%) | ||
Nov 09, 2021 | 2.670 | 2.680 | 2.655 | 2.655 | 3,191 | -0.02(-0.89%) |
Nov 08, 2021 | 2.690 | 2.690 | 2.670 | 2.679 | 15,701 | -0.03(-0.96%) |
Nov 05, 2021 | 2.720 | 2.720 | 2.705 | 2.705 | 4,619 | -0.06(-2.35%) |
Nov 04, 2021 | 2.770 | 2.780 | 2.770 | 2.770 | 4,923 | -0.07(-2.63%) |
Nov 03, 2021 | 2.875 | 2.880 | 2.845 | 2.845 | 10,940 | +0.05(+1.79%) |
Nov 02, 2021 | 2.790 | 2.800 | 2.785 | 2.795 | 940 | +0.01(+0.36%) |
Nov 01, 2021 | 2.784 | 2.785 | 2.784 | 2.785 | 408 | -0.02(-0.71%) |
Oct 29, 2021 | 2.821 | 2.826 | 2.800 | 2.805 | 638 | +0.05(+1.81%) |
Oct 28, 2021 | 2.780 | 2.780 | 2.755 | 2.755 | 1,615 | -0.01(-0.36%) |
Oct 27, 2021 | 2.765 | 2.765 | 2.765 | 2.765 | 25 | -0.01(-0.36%) |
Oct 26, 2021 | 2.800 | 2.775 | 2.775 | 1,626 | +0.04(+1.46%) | |
Oct 25, 2021 | 2.740 | 2.740 | 2.720 | 2.735 | 11,271 | -0.04(-1.44%) |
Oct 22, 2021 | 2.740 | 2.810 | 2.715 | 2.775 | 14,996 | -0.03(-1.07%) |
Oct 21, 2021 | 2.820 | 2.825 | 2.805 | 2.805 | 3,775 | +0.00(+0.00%) |
Oct 20, 2021 | 2.810 | 2.810 | 2.805 | 2.805 | 1,533 | -0.06(-2.14%) |
Oct 19, 2021 | 2.820 | 2.870 | 2.820 | 2.866 | 5,612 | -0.01(-0.30%) |
Oct 18, 2021 | 2.870 | 2.880 | 2.870 | 2.875 | 3,833 | +0.01(+0.35%) |
Oct 15, 2021 | 2.830 | 2.865 | 2.830 | 2.865 | 7,249 | +0.10(+3.62%) |
Oct 14, 2021 | 2.770 | 2.780 | 2.765 | 2.765 | 3,050 | -0.02(-0.72%) |
Oct 13, 2021 | 2.800 | 2.810 | 2.775 | 2.785 | 12,255 | -0.10(-3.47%) |
Oct 12, 2021 | 2.885 | 2.885 | 2.880 | 2.885 | 1,011 | -0.03(-0.97%) |
Oct 11, 2021 | 2.913 | 2.913 | 2.913 | 2.913 | 74 | +0.01(+0.31%) |
Oct 08, 2021 | 2.910 | 2.910 | 2.904 | 2.904 | 510 | -0.00(-0.02%) |
Oct 07, 2021 | 2.880 | 2.905 | 2.880 | 2.905 | 268 | +0.03(+1.04%) |
Oct 06, 2021 | 2.910 | 2.910 | 2.875 | 2.875 | 7,864 | -0.00(-0.17%) |
Oct 05, 2021 | 2.910 | 2.910 | 2.880 | 2.880 | 6,368 | +0.01(+0.52%) |
Oct 04, 2021 | 2.910 | 2.910 | 2.860 | 2.865 | 3,423 | -0.03(-1.04%) |
Oct 01, 2021 | 2.910 | 2.910 | 2.891 | 2.895 | 487 | +0.01(+0.35%) |
Sep 30, 2021 | 2.970 | 2.970 | 2.850 | 2.885 | 17,492 | -0.11(-3.67%) |
Sep 29, 2021 | 2.980 | 3.000 | 2.980 | 2.995 | 8,981 | +0.02(+0.67%) |
Sep 28, 2021 | 2.950 | 2.975 | 2.950 | 2.975 | 6,994 | +0.05(+1.71%) |
Sep 27, 2021 | 2.910 | 2.925 | 2.910 | 2.925 | 10,687 | -0.01(-0.34%) |
Sep 24, 2021 | 2.920 | 2.935 | 2.920 | 2.935 | 7,085 | +0.00(+0.17%) |
Sep 23, 2021 | 2.910 | 2.930 | 2.910 | 2.930 | 2,573 | +0.06(+2.25%) |
Sep 22, 2021 | 2.840 | 2.880 | 2.832 | 2.865 | 5,609 | +0.02(+0.72%) |
Sep 21, 2021 | 2.860 | 2.860 | 2.845 | 2.845 | 2,472 | -0.02(-0.87%) |
Sep 20, 2021 | 2.900 | 2.910 | 2.879 | 2.870 | 18,820 | -0.04(-1.54%) |
Sep 17, 2021 | 2.920 | 2.930 | 2.910 | 2.915 | 2,094 | +0.00(+0.07%) |
Sep 16, 2021 | 2.910 | 2.920 | 2.900 | 2.913 | 16,501 | +0.12(+4.45%) |
Sep 15, 2021 | 2.795 | 2.795 | 2.780 | 2.789 | 12,136 | +0.03(+1.23%) |
Sep 14, 2021 | 2.780 | 2.780 | 2.750 | 2.755 | 3,772 | -0.04(-1.43%) |
Sep 13, 2021 | 2.800 | 2.800 | 2.795 | 2.795 | 1,504 | -0.01(-0.40%) |
Sep 10, 2021 | 2.781 | 2.806 | 2.781 | 2.806 | 1,164 | +0.02(+0.76%) |
Sep 09, 2021 | 2.790 | 2.790 | 2.785 | 2.785 | 452 | -0.02(-0.67%) |
Sep 08, 2021 | 2.793 | 2.804 | 2.790 | 2.804 | 2,543 | +0.01(+0.52%) |
Sep 07, 2021 | 2.780 | 2.789 | 2.771 | 2.789 | 2,862 | +0.10(+3.88%) |
Sep 03, 2021 | 2.700 | 2.710 | 2.685 | 2.685 | 10,960 | -0.06(-2.01%) |
Sep 02, 2021 | 2.740 | 2.740 | 2.740 | 2.740 | 56 | +0.02(+0.55%) |
Sep 01, 2021 | 2.721 | 2.740 | 2.721 | 2.725 | 1,729 | +0.00(+0.00%) |
Aug 31, 2021 | 2.740 | 2.750 | 2.725 | 2.725 | 7,723 | -0.01(-0.37%) |
Aug 30, 2021 | 2.740 | 2.750 | 2.735 | 2.735 | 9,687 | +0.02(+0.74%) |
Aug 27, 2021 | 2.761 | 2.761 | 2.711 | 2.715 | 15,005 | -0.08(-2.86%) |
Aug 26, 2021 | 2.800 | 2.800 | 2.790 | 2.795 | 9,397 | +0.00(+0.18%) |
Aug 25, 2021 | 2.770 | 2.830 | 2.770 | 2.790 | 12,456 | +0.04(+1.27%) |
Aug 24, 2021 | 2.750 | 2.755 | 2.740 | 2.755 | 2,004 | -0.00(-0.18%) |
Aug 23, 2021 | 2.750 | 2.770 | 2.750 | 2.760 | 9,959 | -0.07(-2.30%) |
Aug 20, 2021 | 2.825 | 2.825 | 2.825 | 2.825 | 100 | -0.01(-0.35%) |
Aug 19, 2021 | 2.820 | 2.840 | 2.820 | 2.835 | 8,129 | +0.02(+0.71%) |
Aug 18, 2021 | 2.800 | 2.840 | 2.800 | 2.815 | 4,803 | -0.01(-0.35%) |
Aug 17, 2021 | 2.820 | 2.830 | 2.820 | 2.825 | 933 | +0.01(+0.39%) |
Aug 16, 2021 | 2.820 | 2.820 | 2.810 | 2.814 | 888 | -0.02(-0.75%) |
Aug 13, 2021 | 2.890 | 2.890 | 2.835 | 2.835 | 931 | -0.08(-2.73%) |
Aug 12, 2021 | 2.930 | 2.930 | 2.910 | 2.915 | 516 | +0.00(+0.15%) |
Aug 11, 2021 | 2.931 | 2.950 | 2.910 | 2.910 | 15,772 | -0.08(-2.70%) |
Aug 10, 2021 | 3.000 | 3.020 | 2.990 | 2.991 | 8,586 | +0.01(+0.21%) |
Aug 09, 2021 | 2.950 | 3.000 | 2.950 | 2.985 | 27,635 | +0.09(+2.97%) |
Aug 06, 2021 | 2.888 | 2.900 | 2.885 | 2.899 | 7,049 | +0.14(+5.10%) |
Aug 05, 2021 | 2.752 | 2.758 | 2.750 | 2.758 | 3,120 | +0.02(+0.85%) |
Aug 04, 2021 | 2.670 | 2.745 | 2.670 | 2.735 | 1,841 | +0.00(+0.00%) |
Aug 03, 2021 | 2.740 | 2.740 | 2.730 | 2.735 | 1,400 | +0.00(+0.18%) |
Aug 02, 2021 | 2.720 | 2.730 | 2.720 | 2.730 | 1,602 | +0.01(+0.27%) |
Jul 30, 2021 | 2.690 | 2.730 | 2.690 | 2.723 | 10,391 | +0.04(+1.64%) |
Jul 29, 2021 | 2.690 | 2.690 | 2.670 | 2.679 | 5,418 | -0.07(-2.41%) |
Jul 28, 2021 | 2.770 | 2.790 | 2.745 | 2.745 | 836 | -0.03(-1.08%) |
Jul 27, 2021 | 2.780 | 2.780 | 2.770 | 2.775 | 778 | -0.01(-0.29%) |
Jul 26, 2021 | 2.771 | 2.783 | 2.770 | 2.783 | 511 | +0.02(+0.65%) |
Jul 23, 2021 | 2.740 | 2.770 | 2.740 | 2.765 | 1,032 | +0.02(+0.73%) |
Jul 22, 2021 | 2.780 | 2.780 | 2.745 | 2.745 | 1,296 | -0.01(-0.42%) |
Jul 21, 2021 | 2.760 | 2.760 | 2.756 | 2.756 | 136 | +0.01(+0.43%) |
Jul 20, 2021 | 2.730 | 2.750 | 2.730 | 2.745 | 665 | +0.01(+0.35%) |
Jul 19, 2021 | 2.740 | 2.740 | 2.730 | 2.735 | 2,954 | +0.00(+0.00%) |
Jul 16, 2021 | 2.689 | 2.735 | 2.688 | 2.735 | 1,328 | +0.06(+2.24%) |
Jul 15, 2021 | 2.690 | 2.690 | 2.675 | 2.675 | 3,511 | -0.01(-0.37%) |
Jul 14, 2021 | 2.680 | 2.700 | 2.680 | 2.685 | 5,886 | -0.06(-2.19%) |
Jul 13, 2021 | 2.740 | 2.745 | 2.734 | 2.745 | 1,601 | -0.01(-0.36%) |
Jul 12, 2021 | 2.750 | 2.755 | 2.750 | 2.755 | 421 | +0.01(+0.36%) |
Jul 09, 2021 | 2.740 | 2.745 | 2.740 | 2.745 | 180 | -0.02(-0.72%) |
Jul 08, 2021 | 2.780 | 2.790 | 2.765 | 2.765 | 3,487 | +0.00(+0.03%) |
Jul 07, 2021 | 2.764 | 2.764 | 2.764 | 2.764 | 35 | -0.02(-0.74%) |
Jul 06, 2021 | 2.730 | 2.785 | 2.730 | 2.785 | 7,679 | -0.03(-0.91%) |
Jul 02, 2021 | 2.820 | 2.822 | 2.810 | 2.811 | 1,192 | -0.03(-1.07%) |
Jul 01, 2021 | 2.840 | 2.861 | 2.840 | 2.841 | 2,760 | -0.02(-0.84%) |
Jun 30, 2021 | 2.890 | 2.890 | 2.865 | 2.865 | 1,061 | -0.03(-0.93%) |
Jun 29, 2021 | 2.910 | 2.910 | 2.890 | 2.892 | 1,368 | +0.05(+1.65%) |
Jun 28, 2021 | 2.841 | 2.845 | 2.841 | 2.845 | 146 | +0.00(+0.00%) |
Jun 25, 2021 | 2.820 | 2.845 | 2.820 | 2.845 | 6,500 | -0.01(-0.35%) |
Jun 24, 2021 | 2.850 | 2.855 | 2.835 | 2.855 | 1,013 | +0.00(+0.00%) |
Jun 23, 2021 | 2.802 | 2.855 | 2.800 | 2.855 | 5,255 | +0.00(+0.12%) |
Jun 22, 2021 | 2.840 | 2.852 | 2.840 | 2.852 | 586 | +0.02(+0.77%) |
Jun 21, 2021 | 2.845 | 2.845 | 2.830 | 2.830 | 4,930 | -0.04(-1.39%) |
Jun 18, 2021 | 2.850 | 2.870 | 2.850 | 2.870 | 4,482 | +0.01(+0.24%) |
Jun 17, 2021 | 2.850 | 2.870 | 2.836 | 2.863 | 14,326 | +0.15(+5.65%) |
Jun 16, 2021 | 2.620 | 2.710 | 2.620 | 2.710 | 5,361 | +0.08(+2.85%) |
Jun 15, 2021 | 2.629 | 2.640 | 2.629 | 2.635 | 1,901 | +0.02(+0.76%) |
Jun 14, 2021 | 2.650 | 2.650 | 2.610 | 2.615 | 8,383 | +0.03(+1.16%) |
Jun 11, 2021 | 2.565 | 2.585 | 2.560 | 2.585 | 2,163 | +0.06(+2.38%) |
Jun 10, 2021 | 2.540 | 2.550 | 2.525 | 2.525 | 4,534 | -0.02(-0.93%) |
Jun 09, 2021 | 2.540 | 2.550 | 2.540 | 2.549 | 6,831 | +0.01(+0.42%) |
Jun 08, 2021 | 2.539 | 2.550 | 2.538 | 2.538 | 3,887 | +0.01(+0.51%) |
Jun 07, 2021 | 2.560 | 2.560 | 2.525 | 2.525 | 1,310 | -0.02(-0.61%) |
Jun 04, 2021 | 2.570 | 2.570 | 2.540 | 2.541 | 2,959 | -0.05(-2.10%) |
Jun 03, 2021 | 2.610 | 2.610 | 2.590 | 2.595 | 11,279 | +0.10(+3.80%) |
Jun 02, 2021 | 2.510 | 2.520 | 2.500 | 2.500 | 18,424 | -0.02(-0.99%) |
Jun 01, 2021 | 2.500 | 2.530 | 2.490 | 2.525 | 40,403 | -0.00(-0.20%) |
May 28, 2021 | 2.560 | 2.560 | 2.500 | 2.530 | 7,702 | -0.01(-0.20%) |
May 27, 2021 | 2.559 | 2.570 | 2.530 | 2.535 | 8,452 | +0.01(+0.20%) |
May 26, 2021 | 2.510 | 2.550 | 2.510 | 2.530 | 9,120 | +0.00(+0.06%) |
May 25, 2021 | 2.580 | 2.580 | 2.529 | 2.529 | 4,161 | -0.06(-2.16%) |
May 24, 2021 | 2.580 | 2.590 | 2.570 | 2.584 | 12,257 | -0.01(-0.41%) |
May 21, 2021 | 2.610 | 2.610 | 2.580 | 2.595 | 1,146 | -0.01(-0.34%) |
May 20, 2021 | 2.620 | 2.620 | 2.590 | 2.604 | 681 | -0.02(-0.81%) |
May 19, 2021 | 2.630 | 2.630 | 2.561 | 2.625 | 4,214 | -0.00(-0.19%) |
May 18, 2021 | 2.640 | 2.644 | 2.625 | 2.630 | 2,577 | -0.01(-0.19%) |
May 17, 2021 | 2.680 | 2.680 | 2.630 | 2.635 | 4,982 | -0.08(-2.94%) |
May 14, 2021 | 2.721 | 2.721 | 2.710 | 2.715 | 4,625 | -0.06(-2.01%) |
May 13, 2021 | 2.820 | 2.820 | 2.770 | 2.771 | 1,050 | -0.02(-0.87%) |
May 12, 2021 | 2.780 | 2.795 | 2.780 | 2.795 | 4,437 | +0.06(+2.19%) |
May 11, 2021 | 2.790 | 2.790 | 2.730 | 2.735 | 27,691 | +0.00(+0.18%) |
May 10, 2021 | 2.700 | 2.740 | 2.700 | 2.730 | 32,632 | -0.02(-0.55%) |
May 07, 2021 | 2.730 | 2.760 | 2.730 | 2.745 | 6,986 | -0.07(-2.45%) |
May 06, 2021 | 2.870 | 2.870 | 2.810 | 2.814 | 23,240 | -0.10(-3.47%) |
May 05, 2021 | 2.915 | 2.915 | 2.915 | 2.915 | 60 | -0.02(-0.68%) |
May 04, 2021 | 2.930 | 2.935 | 2.930 | 2.935 | 354 | +0.05(+1.73%) |
May 03, 2021 | 2.900 | 2.900 | 2.880 | 2.885 | 958 | -0.09(-3.02%) |
Apr 30, 2021 | 2.970 | 2.980 | 2.970 | 2.975 | 800 | +0.03(+0.96%) |
Apr 29, 2021 | 2.970 | 2.970 | 2.947 | 2.947 | 14,492 | +0.03(+1.09%) |
Apr 28, 2021 | 2.950 | 2.950 | 2.915 | 2.915 | 2,318 | -0.02(-0.68%) |
Apr 27, 2021 | 2.920 | 2.935 | 2.920 | 2.935 | 1,960 | +0.02(+0.51%) |
Apr 26, 2021 | 2.940 | 2.944 | 2.915 | 2.920 | 12,961 | -0.02(-0.51%) |
Apr 23, 2021 | 2.950 | 2.950 | 2.930 | 2.935 | 4,300 | +0.03(+1.03%) |
Apr 22, 2021 | 2.900 | 2.930 | 2.893 | 2.905 | 5,065 | +0.04(+1.40%) |
Apr 21, 2021 | 2.870 | 2.880 | 2.865 | 2.865 | 3,543 | -0.06(-2.22%) |
Apr 20, 2021 | 2.940 | 2.940 | 2.929 | 2.930 | 10,603 | -0.02(-0.85%) |
Apr 19, 2021 | 2.955 | 2.955 | 2.955 | 2.955 | 618 | +0.02(+0.68%) |
Apr 16, 2021 | 2.930 | 2.935 | 2.929 | 2.935 | 1,100 | -0.04(-1.43%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.960 | 2.978 | 5,320 | -0.11(-3.48%) |
Apr 14, 2021 | 3.080 | 3.085 | 3.080 | 3.085 | 955 | +0.03(+0.98%) |
Apr 13, 2021 | 3.060 | 3.060 | 3.055 | 3.055 | 510 | -0.05(-1.61%) |
Apr 12, 2021 | 3.100 | 3.110 | 3.095 | 3.105 | 1,604 | +0.04(+1.31%) |
Apr 09, 2021 | 3.089 | 3.090 | 3.050 | 3.065 | 3,400 | +0.05(+1.66%) |
Apr 08, 2021 | 3.030 | 3.030 | 3.000 | 3.015 | 17,972 | -0.07(-2.27%) |
Apr 07, 2021 | 3.060 | 3.085 | 3.060 | 3.085 | 6,787 | +0.03(+0.83%) |
Apr 06, 2021 | 3.070 | 3.070 | 3.050 | 3.059 | 1,788 | -0.05(-1.75%) |
Apr 05, 2021 | 3.105 | 3.130 | 3.105 | 3.114 | 4,078 | +0.00(+0.04%) |
Apr 01, 2021 | 3.120 | 3.135 | 3.110 | 3.113 | 4,600 | -0.06(-1.91%) |
Mar 31, 2021 | 3.270 | 3.270 | 3.165 | 3.173 | 2,919 | -0.11(-3.40%) |
Mar 30, 2021 | 3.280 | 3.290 | 3.270 | 3.285 | 6,897 | +0.10(+3.30%) |
Mar 29, 2021 | 3.170 | 3.210 | 3.160 | 3.180 | 28,245 | +0.08(+2.42%) |
Mar 26, 2021 | 3.110 | 3.110 | 3.090 | 3.105 | 900 | -0.02(-0.64%) |
Mar 25, 2021 | 3.060 | 3.130 | 3.060 | 3.125 | 14,019 | +0.04(+1.30%) |
Mar 24, 2021 | 3.090 | 3.090 | 3.080 | 3.085 | 1,230 | -0.03(-1.11%) |
Mar 23, 2021 | 3.112 | 3.120 | 3.112 | 3.119 | 813 | +0.05(+1.78%) |
Mar 22, 2021 | 3.060 | 3.130 | 3.050 | 3.065 | 6,438 | -0.00(-0.13%) |
Mar 19, 2021 | 3.048 | 3.120 | 2.990 | 3.069 | 24,400 | -0.01(-0.35%) |
Mar 18, 2021 | 3.140 | 3.150 | 3.080 | 3.080 | 1,472 | -0.01(-0.32%) |
Mar 17, 2021 | 3.270 | 3.270 | 3.000 | 3.090 | 1,112 | -0.06(-2.06%) |
Mar 16, 2021 | 3.150 | 3.155 | 3.070 | 3.155 | 805 | +0.05(+1.60%) |
Mar 15, 2021 | 3.090 | 3.120 | 3.090 | 3.105 | 11,640 | -0.02(-0.79%) |
Mar 12, 2021 | 3.217 | 3.220 | 3.121 | 3.130 | 4,600 | +0.00(+0.00%) |
Mar 11, 2021 | 3.120 | 3.150 | 3.120 | 3.130 | 2,005 | +0.00(+0.16%) |
Mar 10, 2021 | 3.150 | 3.160 | 3.120 | 3.125 | 6,311 | -0.03(-1.04%) |
Mar 09, 2021 | 3.150 | 3.170 | 3.130 | 3.158 | 14,915 | -0.12(-3.79%) |
Mar 08, 2021 | 3.250 | 3.290 | 3.246 | 3.282 | 22,131 | +0.07(+2.25%) |
Mar 05, 2021 | 3.200 | 3.240 | 3.200 | 3.210 | 18,300 | -0.01(-0.31%) |
Mar 04, 2021 | 3.150 | 3.240 | 3.140 | 3.220 | 27,918 | +0.07(+2.06%) |
Mar 03, 2021 | 3.140 | 3.190 | 3.136 | 3.155 | 5,408 | +0.06(+2.10%) |
Mar 02, 2021 | 3.120 | 3.130 | 3.075 | 3.090 | 7,249 | -0.03(-0.96%) |