Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 3.950 | 4.110 | 3.910 | 4.060 | 2,287 | +0.14(+3.57%) |
Feb 25, 2022 | 3.920 | 3.920 | 3.920 | 3.920 | 307 | -0.08(-2.00%) |
Feb 24, 2022 | 3.880 | 4.090 | 3.880 | 4.000 | 6,439 | -0.06(-1.48%) |
Feb 23, 2022 | 3.961 | 4.120 | 3.950 | 4.060 | 1,913 | -0.10(-2.40%) |
Feb 22, 2022 | 4.160 | 4.161 | 4.130 | 4.160 | 2,990 | +0.00(+0.00%) |
Feb 18, 2022 | 4.160 | 0 | +0.13(+3.23%) | |||
Feb 17, 2022 | 4.100 | 4.174 | 4.023 | 4.030 | 7,593 | -0.16(-3.82%) |
Feb 16, 2022 | 3.970 | 4.230 | 3.970 | 4.190 | 53,244 | +0.15(+3.58%) |
Feb 15, 2022 | 3.900 | 4.162 | 3.871 | 4.045 | 15,489 | +0.08(+2.15%) |
Feb 14, 2022 | 3.770 | 4.100 | 3.770 | 3.960 | 12,531 | -0.17(-4.12%) |
Feb 11, 2022 | 4.130 | 4.190 | 3.961 | 4.130 | 6,032 | -0.05(-1.20%) |
Feb 10, 2022 | 4.220 | 4.250 | 3.950 | 4.180 | 23,024 | -0.08(-1.88%) |
Feb 09, 2022 | 3.870 | 4.330 | 3.870 | 4.260 | 57,402 | +0.46(+12.11%) |
Feb 08, 2022 | 3.500 | 4.055 | 3.380 | 3.800 | 172,858 | +0.52(+15.85%) |
Feb 07, 2022 | 3.300 | 3.375 | 3.280 | 3.280 | 1,036 | -0.05(-1.50%) |
Feb 02, 2022 | 3.330 | 3.330 | 3.330 | 3.330 | 654 | -0.08(-2.35%) |
Feb 01, 2022 | 3.400 | 3.410 | 3.400 | 3.410 | 3,473 | +0.05(+1.49%) |
Jan 31, 2022 | 3.410 | 3.490 | 3.352 | 3.360 | 3,910 | +0.10(+3.07%) |
Jan 28, 2022 | 3.270 | 3.270 | 3.190 | 3.260 | 4,355 | +0.04(+1.24%) |
Jan 27, 2022 | 3.245 | 3.245 | 3.220 | 3.220 | 4,917 | -0.04(-1.23%) |
Jan 26, 2022 | 3.240 | 3.260 | 3.200 | 3.260 | 4,458 | +0.01(+0.31%) |
Jan 25, 2022 | 3.210 | 3.270 | 3.180 | 3.250 | 13,478 | -0.05(-1.52%) |
Jan 24, 2022 | 3.330 | 3.340 | 3.270 | 3.300 | 11,474 | -0.05(-1.35%) |
Jan 21, 2022 | 3.376 | 3.376 | 3.340 | 3.345 | 3,161 | -0.04(-1.33%) |
Jan 20, 2022 | 3.370 | 3.390 | 3.370 | 3.390 | 3,987 | +0.00(+0.00%) |
Jan 19, 2022 | 3.410 | 3.410 | 3.370 | 3.390 | 1,811 | -0.05(-1.45%) |
Jan 18, 2022 | 3.420 | 3.440 | 3.420 | 3.440 | 5,445 | -0.02(-0.43%) |
Jan 14, 2022 | 3.455 | 0 | +0.06(+1.85%) | |||
Jan 13, 2022 | 3.460 | 3.460 | 3.383 | 3.392 | 3,632 | -0.03(-0.95%) |
Jan 12, 2022 | 3.440 | 3.510 | 3.380 | 3.425 | 10,720 | +0.05(+1.63%) |
Jan 11, 2022 | 3.440 | 3.440 | 3.331 | 3.370 | 15,340 | +0.03(+0.90%) |
Jan 10, 2022 | 3.540 | 3.540 | 3.340 | 3.340 | 14,066 | -0.21(-5.92%) |
Jan 07, 2022 | 3.680 | 3.680 | 3.340 | 3.550 | 12,609 | -0.19(-5.08%) |
Jan 06, 2022 | 3.640 | 3.740 | 3.640 | 3.740 | 2,077 | +0.05(+1.28%) |
Jan 05, 2022 | 3.690 | 3.760 | 3.690 | 3.693 | 5,174 | +0.00(+0.07%) |
Jan 04, 2022 | 3.540 | 3.690 | 3.540 | 3.690 | 18,938 | +0.14(+3.94%) |
Jan 03, 2022 | 3.530 | 3.550 | 3.500 | 3.550 | 11,393 | +0.01(+0.28%) |
Dec 31, 2021 | 3.465 | 3.540 | 3.465 | 3.540 | 4,081 | +0.07(+2.02%) |
Dec 30, 2021 | 3.350 | 3.470 | 3.350 | 3.470 | 4,086 | +0.07(+2.06%) |
Dec 29, 2021 | 3.430 | 3.440 | 3.332 | 3.400 | 4,117 | +0.03(+0.89%) |
Dec 28, 2021 | 3.370 | 3.380 | 3.330 | 3.370 | 6,000 | +0.04(+1.20%) |
Dec 27, 2021 | 3.340 | 3.340 | 3.330 | 3.330 | 1,465 | -0.03(-0.89%) |
Dec 23, 2021 | 3.401 | 3.401 | 3.360 | 3.360 | 1,701 | +0.01(+0.30%) |
Dec 22, 2021 | 3.320 | 3.350 | 3.320 | 3.350 | 2,251 | -0.01(-0.30%) |
Dec 21, 2021 | 3.320 | 3.410 | 3.320 | 3.360 | 1,405 | -0.02(-0.59%) |
Dec 20, 2021 | 3.391 | 3.391 | 3.330 | 3.380 | 3,072 | -0.12(-3.43%) |
Dec 17, 2021 | 3.620 | 3.688 | 3.410 | 3.500 | 3,354 | +0.05(+1.45%) |
Dec 16, 2021 | 3.450 | 3.450 | 3.450 | 3.450 | 321 | +0.06(+1.77%) |
Dec 15, 2021 | 3.370 | 3.400 | 3.370 | 3.390 | 1,587 | -0.07(-2.02%) |
Dec 14, 2021 | 3.550 | 3.550 | 3.410 | 3.460 | 3,072 | +0.02(+0.58%) |
Dec 13, 2021 | 3.560 | 3.590 | 3.440 | 3.440 | 12,419 | +0.01(+0.29%) |
Dec 10, 2021 | 3.490 | 3.500 | 3.347 | 3.430 | 2,216 | -0.08(-2.28%) |
Dec 09, 2021 | 3.510 | 3.510 | 3.510 | 3.510 | 589 | +0.08(+2.33%) |
Dec 08, 2021 | 3.472 | 3.472 | 3.430 | 3.430 | 2,070 | +0.03(+0.88%) |
Dec 07, 2021 | 3.350 | 3.450 | 3.345 | 3.400 | 4,429 | +0.07(+2.10%) |
Dec 06, 2021 | 3.390 | 3.420 | 3.310 | 3.330 | 11,859 | -0.03(-0.89%) |
Dec 03, 2021 | 3.510 | 3.510 | 3.350 | 3.360 | 16,787 | -0.14(-4.04%) |
Dec 02, 2021 | 3.500 | 3.502 | 3.434 | 3.502 | 2,106 | -0.02(-0.53%) |
Dec 01, 2021 | 3.510 | 3.720 | 3.410 | 3.520 | 13,913 | -0.02(-0.56%) |
Nov 30, 2021 | 3.580 | 3.600 | 3.500 | 3.540 | 8,713 | -0.06(-1.67%) |
Nov 29, 2021 | 3.566 | 3.635 | 3.550 | 3.600 | 3,855 | -0.13(-3.49%) |
Nov 26, 2021 | 3.700 | 3.730 | 3.640 | 3.730 | 6,665 | +0.09(+2.47%) |
Nov 24, 2021 | 3.587 | 3.640 | 3.587 | 3.640 | 3,288 | +0.04(+1.11%) |
Nov 23, 2021 | 3.590 | 3.600 | 3.565 | 3.600 | 4,816 | +0.03(+0.84%) |
Nov 22, 2021 | 3.720 | 3.790 | 3.570 | 3.570 | 11,550 | -0.13(-3.51%) |
Nov 19, 2021 | 3.710 | 3.780 | 3.699 | 3.700 | 3,652 | -0.05(-1.33%) |
Nov 18, 2021 | 3.760 | 3.750 | 3.750 | 3.750 | 9,580 | -0.04(-1.19%) |
Nov 17, 2021 | 3.790 | 3.795 | 3.750 | 3.795 | 2,722 | -0.02(-0.65%) |
Nov 16, 2021 | 3.849 | 3.910 | 3.710 | 3.820 | 4,293 | -0.06(-1.42%) |
Nov 15, 2021 | 3.880 | 3.930 | 3.710 | 3.875 | 10,368 | +0.02(+0.39%) |
Nov 12, 2021 | 3.705 | 3.936 | 3.705 | 3.860 | 13,555 | +0.09(+2.39%) |
Nov 11, 2021 | 3.770 | 4.210 | 3.758 | 3.770 | 106,614 | +0.04(+1.21%) |
Nov 10, 2021 | 3.830 | 3.725 | 10,565 | -0.15(-3.95%) | ||
Nov 09, 2021 | 3.880 | 3.880 | 3.690 | 3.878 | 2,537 | +0.08(+2.06%) |
Nov 08, 2021 | 3.800 | 3.865 | 3.750 | 3.800 | 8,310 | +0.05(+1.33%) |
Nov 05, 2021 | 3.850 | 3.898 | 3.680 | 3.750 | 10,069 | -0.10(-2.60%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.730 | 3.850 | 7,972 | +0.10(+2.68%) |
Nov 03, 2021 | 3.780 | 3.918 | 3.700 | 3.749 | 3,739 | -0.05(-1.33%) |
Nov 02, 2021 | 3.795 | 3.800 | 3.744 | 3.800 | 2,812 | +0.01(+0.26%) |
Nov 01, 2021 | 3.700 | 3.710 | 3.710 | 3.790 | 37,771 | +0.08(+2.16%) |
Oct 29, 2021 | 3.620 | 3.730 | 3.550 | 3.710 | 87,177 | +0.18(+5.10%) |
Oct 28, 2021 | 3.630 | 3.630 | 3.500 | 3.530 | 5,312 | -0.08(-2.22%) |
Oct 27, 2021 | 3.480 | 3.630 | 3.480 | 3.610 | 27,498 | +0.11(+3.14%) |
Oct 26, 2021 | 3.530 | 3.500 | 11,702 | +0.09(+2.64%) | ||
Oct 25, 2021 | 3.440 | 3.552 | 3.410 | 3.410 | 3,628 | +0.00(+0.12%) |
Oct 22, 2021 | 3.540 | 3.540 | 3.400 | 3.406 | 11,611 | -0.05(-1.56%) |
Oct 21, 2021 | 3.510 | 3.510 | 3.430 | 3.460 | 4,068 | -0.07(-1.98%) |
Oct 20, 2021 | 3.430 | 3.530 | 3.430 | 3.530 | 5,270 | +0.07(+2.02%) |
Oct 19, 2021 | 3.520 | 3.555 | 3.420 | 3.460 | 9,987 | -0.05(-1.42%) |
Oct 18, 2021 | 3.440 | 3.510 | 3.400 | 3.510 | 26,287 | +0.11(+3.24%) |
Oct 15, 2021 | 3.480 | 3.575 | 3.400 | 3.400 | 17,034 | -0.08(-2.30%) |
Oct 14, 2021 | 3.570 | 3.605 | 3.480 | 3.480 | 18,521 | -0.10(-2.79%) |
Oct 13, 2021 | 3.734 | 3.765 | 3.550 | 3.580 | 19,738 | -0.10(-2.85%) |
Oct 12, 2021 | 3.636 | 3.700 | 3.636 | 3.685 | 5,662 | +0.04(+0.96%) |
Oct 11, 2021 | 3.700 | 3.700 | 3.630 | 3.650 | 10,993 | +0.00(+0.00%) |
Oct 08, 2021 | 3.610 | 3.703 | 3.610 | 3.650 | 7,625 | -0.02(-0.41%) |
Oct 07, 2021 | 3.600 | 3.708 | 3.590 | 3.665 | 14,304 | +0.08(+2.09%) |
Oct 06, 2021 | 3.740 | 3.780 | 3.580 | 3.590 | 60,578 | -0.16(-4.23%) |
Oct 05, 2021 | 3.640 | 3.750 | 3.520 | 3.749 | 19,881 | +0.11(+3.10%) |
Oct 04, 2021 | 3.700 | 3.700 | 3.500 | 3.636 | 52,542 | +0.05(+1.28%) |
Oct 01, 2021 | 3.600 | 3.780 | 3.510 | 3.590 | 76,481 | -0.02(-0.55%) |
Sep 30, 2021 | 3.400 | 3.640 | 3.405 | 3.610 | 58,705 | +0.17(+4.94%) |
Sep 29, 2021 | 3.410 | 3.610 | 3.410 | 3.440 | 3,307 | +0.06(+1.78%) |
Sep 28, 2021 | 3.400 | 3.478 | 3.350 | 3.380 | 19,228 | -0.02(-0.59%) |
Sep 27, 2021 | 3.420 | 3.451 | 3.320 | 3.400 | 99,600 | +0.11(+3.34%) |
Sep 24, 2021 | 3.490 | 3.490 | 3.260 | 3.290 | 58,088 | -0.09(-2.66%) |
Sep 23, 2021 | 3.390 | 3.460 | 3.310 | 3.380 | 29,983 | -0.06(-1.74%) |
Sep 22, 2021 | 3.255 | 3.548 | 3.255 | 3.440 | 170,820 | +0.15(+4.56%) |
Sep 21, 2021 | 3.250 | 3.363 | 3.250 | 3.290 | 3,195 | +0.00(+0.00%) |
Sep 20, 2021 | 3.330 | 3.363 | 3.230 | 3.290 | 6,153 | -0.11(-3.24%) |
Sep 17, 2021 | 3.400 | 3.650 | 3.360 | 3.400 | 41,048 | +0.06(+1.80%) |
Sep 16, 2021 | 3.440 | 3.440 | 3.320 | 3.340 | 2,360 | -0.03(-0.74%) |
Sep 15, 2021 | 3.350 | 3.410 | 3.320 | 3.365 | 10,168 | -0.00(-0.15%) |
Sep 14, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 2,758 | +0.02(+0.75%) |
Sep 13, 2021 | 3.490 | 3.490 | 3.345 | 3.345 | 2,264 | -0.03(-1.04%) |
Sep 10, 2021 | 3.420 | 3.442 | 3.380 | 3.380 | 6,317 | -0.00(-0.11%) |
Sep 09, 2021 | 3.431 | 3.431 | 3.384 | 3.384 | 580 | -0.04(-1.21%) |
Sep 08, 2021 | 3.510 | 3.520 | 3.420 | 3.425 | 2,444 | -0.01(-0.42%) |
Sep 07, 2021 | 3.600 | 3.600 | 3.420 | 3.439 | 17,813 | +0.06(+1.76%) |
Sep 03, 2021 | 3.390 | 3.410 | 3.320 | 3.380 | 18,752 | -0.08(-2.31%) |
Sep 02, 2021 | 3.450 | 3.460 | 3.330 | 3.460 | 27,839 | +0.02(+0.44%) |
Sep 01, 2021 | 3.360 | 3.445 | 3.360 | 3.445 | 833 | +0.07(+2.23%) |
Aug 31, 2021 | 3.420 | 3.423 | 3.370 | 3.370 | 7,341 | -0.12(-3.44%) |
Aug 30, 2021 | 3.350 | 3.530 | 3.330 | 3.490 | 15,300 | +0.13(+3.87%) |
Aug 27, 2021 | 3.400 | 3.440 | 3.310 | 3.360 | 23,861 | -0.01(-0.30%) |
Aug 26, 2021 | 3.380 | 3.400 | 3.370 | 3.370 | 13,481 | -0.08(-2.46%) |
Aug 25, 2021 | 3.410 | 3.530 | 3.380 | 3.455 | 4,900 | +0.02(+0.73%) |
Aug 24, 2021 | 3.570 | 3.637 | 3.400 | 3.430 | 22,487 | -0.07(-2.00%) |
Aug 23, 2021 | 3.380 | 3.600 | 3.380 | 3.500 | 21,172 | +0.25(+7.69%) |
Aug 20, 2021 | 3.440 | 3.440 | 3.250 | 3.250 | 7,359 | -0.04(-1.22%) |
Aug 19, 2021 | 3.310 | 3.440 | 3.290 | 3.290 | 14,807 | -0.01(-0.41%) |
Aug 18, 2021 | 3.160 | 3.304 | 3.160 | 3.304 | 6,195 | +0.10(+3.24%) |
Aug 17, 2021 | 3.450 | 3.510 | 3.200 | 3.200 | 57,205 | -0.27(-7.78%) |
Aug 16, 2021 | 3.610 | 3.610 | 3.450 | 3.470 | 27,663 | -0.15(-4.14%) |
Aug 13, 2021 | 3.811 | 3.811 | 3.600 | 3.620 | 8,681 | +0.01(+0.28%) |
Aug 12, 2021 | 3.770 | 3.765 | 3.610 | 3.610 | 14,958 | -0.16(-4.24%) |
Aug 11, 2021 | 3.786 | 3.840 | 3.750 | 3.770 | 10,946 | -0.06(-1.57%) |
Aug 10, 2021 | 3.760 | 3.973 | 3.625 | 3.830 | 31,256 | +0.03(+0.79%) |
Aug 09, 2021 | 3.720 | 3.800 | 3.710 | 3.800 | 22,345 | +0.22(+6.15%) |
Aug 06, 2021 | 3.600 | 3.705 | 3.550 | 3.580 | 13,400 | -0.02(-0.56%) |
Aug 05, 2021 | 3.590 | 3.751 | 3.590 | 3.600 | 15,731 | +0.01(+0.28%) |
Aug 04, 2021 | 3.820 | 3.830 | 3.590 | 3.590 | 42,880 | -0.16(-4.27%) |
Aug 03, 2021 | 3.640 | 3.800 | 3.640 | 3.750 | 87,279 | +0.11(+3.02%) |
Aug 02, 2021 | 3.690 | 3.730 | 3.590 | 3.640 | 10,905 | -0.05(-1.36%) |
Jul 30, 2021 | 3.740 | 3.810 | 3.590 | 3.690 | 7,569 | -0.10(-2.51%) |
Jul 29, 2021 | 3.600 | 3.890 | 3.585 | 3.785 | 35,137 | +0.17(+4.73%) |
Jul 28, 2021 | 3.520 | 3.649 | 3.520 | 3.614 | 28,830 | +0.09(+2.67%) |
Jul 27, 2021 | 3.470 | 3.590 | 3.280 | 3.520 | 30,768 | +0.04(+1.15%) |
Jul 26, 2021 | 3.450 | 3.542 | 3.450 | 3.480 | 18,557 | +0.01(+0.27%) |
Jul 23, 2021 | 3.450 | 3.600 | 3.400 | 3.470 | 68,387 | +0.02(+0.59%) |
Jul 22, 2021 | 3.520 | 3.620 | 3.410 | 3.450 | 23,801 | -0.06(-1.71%) |
Jul 21, 2021 | 3.710 | 3.720 | 3.510 | 3.510 | 13,638 | -0.04(-1.13%) |
Jul 20, 2021 | 3.470 | 3.615 | 3.470 | 3.550 | 14,937 | +0.05(+1.43%) |
Jul 19, 2021 | 3.720 | 3.720 | 3.400 | 3.500 | 35,741 | -0.19(-5.15%) |
Jul 16, 2021 | 3.800 | 3.920 | 3.670 | 3.690 | 38,857 | -0.13(-3.40%) |
Jul 15, 2021 | 3.870 | 4.300 | 3.790 | 3.820 | 137,644 | -0.07(-1.80%) |
Jul 14, 2021 | 3.810 | 3.966 | 3.770 | 3.890 | 58,251 | +0.12(+3.18%) |
Jul 13, 2021 | 3.900 | 3.940 | 3.710 | 3.770 | 113,629 | -0.27(-6.68%) |
Jul 12, 2021 | 3.680 | 4.650 | 3.680 | 4.040 | 1,077,594 | +0.42(+11.60%) |
Jul 09, 2021 | 3.640 | 3.670 | 3.520 | 3.620 | 15,868 | +0.03(+0.84%) |
Jul 08, 2021 | 3.660 | 3.760 | 3.500 | 3.590 | 28,796 | -0.17(-4.52%) |
Jul 07, 2021 | 3.770 | 3.820 | 3.560 | 3.760 | 38,856 | +0.02(+0.53%) |
Jul 06, 2021 | 3.580 | 3.850 | 3.530 | 3.740 | 195,604 | +0.19(+5.35%) |
Jul 02, 2021 | 3.580 | 3.610 | 3.452 | 3.550 | 60,512 | +0.00(+0.00%) |
Jul 01, 2021 | 3.440 | 3.640 | 3.425 | 3.550 | 362,124 | +0.15(+4.41%) |
Jun 30, 2021 | 3.360 | 3.460 | 3.345 | 3.400 | 59,306 | +0.02(+0.61%) |
Jun 29, 2021 | 3.359 | 3.400 | 3.340 | 3.379 | 11,851 | -0.06(-1.76%) |
Jun 28, 2021 | 3.410 | 3.480 | 3.320 | 3.440 | 13,083 | +0.06(+1.77%) |
Jun 25, 2021 | 3.450 | 3.470 | 3.330 | 3.380 | 49,402 | -0.06(-1.74%) |
Jun 24, 2021 | 3.197 | 3.500 | 3.197 | 3.440 | 106,433 | +0.23(+7.17%) |
Jun 23, 2021 | 3.200 | 3.250 | 3.170 | 3.210 | 30,655 | +0.06(+1.90%) |
Jun 22, 2021 | 3.250 | 3.250 | 3.150 | 3.150 | 46,953 | -0.06(-1.87%) |
Jun 21, 2021 | 3.310 | 3.340 | 3.210 | 3.210 | 46,570 | -0.09(-2.73%) |
Jun 18, 2021 | 3.410 | 3.440 | 3.300 | 3.300 | 25,775 | -0.05(-1.49%) |
Jun 17, 2021 | 3.300 | 3.453 | 3.290 | 3.350 | 52,670 | +0.05(+1.52%) |
Jun 16, 2021 | 3.450 | 3.480 | 3.300 | 3.300 | 39,278 | -0.13(-3.79%) |
Jun 15, 2021 | 3.470 | 3.531 | 3.410 | 3.430 | 24,550 | -0.01(-0.29%) |
Jun 14, 2021 | 3.420 | 3.490 | 3.390 | 3.440 | 18,033 | +0.03(+0.88%) |
Jun 11, 2021 | 3.410 | 3.490 | 3.330 | 3.410 | 14,701 | -0.02(-0.58%) |
Jun 10, 2021 | 3.430 | 3.549 | 3.400 | 3.430 | 6,810 | -0.04(-1.15%) |
Jun 09, 2021 | 3.470 | 3.590 | 3.470 | 3.470 | 15,225 | -0.05(-1.42%) |
Jun 08, 2021 | 3.520 | 3.549 | 3.400 | 3.520 | 26,819 | +0.02(+0.57%) |
Jun 07, 2021 | 3.500 | 3.560 | 3.430 | 3.500 | 38,877 | +0.01(+0.29%) |
Jun 04, 2021 | 3.510 | 3.540 | 3.400 | 3.490 | 42,442 | +0.01(+0.29%) |
Jun 03, 2021 | 3.310 | 3.550 | 3.280 | 3.480 | 201,448 | +0.18(+5.45%) |
Jun 02, 2021 | 3.280 | 3.360 | 3.280 | 3.300 | 4,309 | +0.03(+0.92%) |
Jun 01, 2021 | 3.250 | 3.390 | 3.240 | 3.270 | 32,730 | -0.02(-0.46%) |
May 28, 2021 | 3.210 | 3.370 | 3.180 | 3.285 | 26,097 | +0.12(+3.96%) |
May 27, 2021 | 3.278 | 3.278 | 3.140 | 3.160 | 8,480 | -0.05(-1.56%) |
May 26, 2021 | 3.220 | 3.220 | 3.197 | 3.210 | 714 | +0.03(+0.94%) |
May 25, 2021 | 3.205 | 3.205 | 3.180 | 3.180 | 2,160 | +0.01(+0.32%) |
May 24, 2021 | 3.150 | 3.260 | 3.110 | 3.170 | 7,249 | +0.00(+0.00%) |
May 21, 2021 | 3.170 | 3.300 | 3.167 | 3.170 | 23,994 | +0.00(+0.00%) |
May 20, 2021 | 3.100 | 3.180 | 3.100 | 3.170 | 7,377 | +0.01(+0.32%) |
May 19, 2021 | 3.190 | 3.190 | 3.130 | 3.160 | 10,483 | -0.02(-0.63%) |
May 18, 2021 | 3.145 | 3.190 | 3.145 | 3.180 | 4,203 | +0.02(+0.63%) |
May 17, 2021 | 3.130 | 3.200 | 3.130 | 3.160 | 15,488 | +0.15(+4.98%) |
May 14, 2021 | 2.980 | 3.093 | 2.970 | 3.010 | 24,522 | -0.04(-1.31%) |
May 13, 2021 | 3.060 | 3.160 | 2.910 | 3.050 | 59,464 | -0.09(-2.87%) |
May 12, 2021 | 3.230 | 3.230 | 3.119 | 3.140 | 16,992 | -0.03(-0.95%) |
May 11, 2021 | 3.160 | 3.300 | 3.154 | 3.170 | 10,059 | +0.01(+0.32%) |
May 10, 2021 | 3.210 | 3.250 | 3.160 | 3.160 | 4,554 | -0.09(-2.77%) |
May 07, 2021 | 3.140 | 3.300 | 3.130 | 3.250 | 51,911 | +0.12(+3.83%) |
May 06, 2021 | 3.170 | 3.210 | 3.100 | 3.130 | 25,048 | -0.08(-2.49%) |
May 05, 2021 | 3.170 | 3.240 | 3.160 | 3.210 | 20,775 | -0.06(-1.83%) |
May 04, 2021 | 3.130 | 3.280 | 3.100 | 3.270 | 79,591 | +0.14(+4.47%) |
May 03, 2021 | 3.150 | 3.150 | 3.110 | 3.130 | 2,780 | +0.00(+0.16%) |
Apr 30, 2021 | 3.110 | 3.260 | 3.110 | 3.125 | 5,000 | -0.00(-0.16%) |
Apr 29, 2021 | 3.240 | 3.260 | 3.130 | 3.130 | 14,954 | -0.14(-4.28%) |
Apr 28, 2021 | 3.340 | 3.380 | 3.200 | 3.270 | 14,076 | -0.03(-0.91%) |
Apr 27, 2021 | 3.020 | 3.470 | 3.020 | 3.300 | 120,436 | +0.25(+8.20%) |
Apr 26, 2021 | 2.850 | 3.100 | 2.830 | 3.050 | 38,649 | +0.20(+7.02%) |
Apr 23, 2021 | 2.960 | 2.978 | 2.830 | 2.850 | 28,200 | -0.07(-2.40%) |
Apr 22, 2021 | 2.995 | 3.034 | 2.900 | 2.920 | 17,122 | -0.13(-4.26%) |
Apr 21, 2021 | 2.960 | 3.090 | 2.930 | 3.050 | 99,178 | +0.11(+3.74%) |
Apr 20, 2021 | 3.000 | 3.050 | 2.910 | 2.940 | 20,652 | -0.06(-2.00%) |
Apr 19, 2021 | 3.070 | 3.073 | 2.850 | 3.000 | 36,628 | +0.04(+1.35%) |
Apr 16, 2021 | 3.000 | 3.130 | 2.890 | 2.960 | 24,100 | -0.11(-3.58%) |
Apr 15, 2021 | 3.100 | 3.290 | 3.040 | 3.070 | 21,169 | -0.23(-6.97%) |
Apr 14, 2021 | 3.150 | 3.310 | 3.140 | 3.300 | 13,969 | +0.16(+5.10%) |
Apr 13, 2021 | 3.150 | 3.170 | 3.030 | 3.140 | 28,708 | -0.01(-0.32%) |
Apr 12, 2021 | 3.440 | 3.440 | 3.110 | 3.150 | 47,746 | -0.28(-8.16%) |
Apr 09, 2021 | 3.390 | 3.486 | 3.300 | 3.430 | 14,400 | +0.04(+1.18%) |
Apr 08, 2021 | 3.310 | 3.470 | 3.210 | 3.390 | 73,275 | +0.03(+0.89%) |
Apr 07, 2021 | 3.260 | 3.360 | 3.101 | 3.360 | 39,624 | +0.15(+4.67%) |
Apr 06, 2021 | 3.230 | 3.310 | 3.170 | 3.210 | 15,453 | -0.05(-1.53%) |
Apr 05, 2021 | 3.270 | 3.439 | 3.250 | 3.260 | 23,497 | -0.02(-0.61%) |
Apr 01, 2021 | 3.060 | 3.570 | 3.060 | 3.280 | 105,300 | +0.18(+5.81%) |
Mar 31, 2021 | 3.118 | 3.140 | 3.045 | 3.100 | 3,874 | -0.05(-1.70%) |
Mar 30, 2021 | 3.230 | 3.230 | 3.110 | 3.154 | 4,446 | -0.05(-1.45%) |
Mar 29, 2021 | 3.280 | 3.280 | 3.160 | 3.200 | 25,370 | +0.04(+1.27%) |
Mar 26, 2021 | 3.046 | 3.300 | 3.046 | 3.160 | 19,500 | -0.01(-0.32%) |
Mar 25, 2021 | 3.080 | 3.170 | 3.030 | 3.170 | 3,730 | +0.09(+2.92%) |
Mar 24, 2021 | 3.360 | 3.360 | 3.030 | 3.080 | 11,006 | -0.26(-7.78%) |
Mar 23, 2021 | 3.420 | 3.440 | 3.220 | 3.340 | 23,159 | -0.06(-1.76%) |
Mar 22, 2021 | 3.360 | 3.570 | 3.230 | 3.400 | 76,685 | -0.01(-0.29%) |
Mar 19, 2021 | 3.230 | 3.472 | 3.230 | 3.410 | 40,500 | +0.08(+2.40%) |
Mar 18, 2021 | 3.260 | 3.464 | 3.103 | 3.330 | 66,770 | +0.12(+3.74%) |
Mar 17, 2021 | 3.220 | 3.368 | 3.156 | 3.210 | 40,581 | +0.01(+0.34%) |
Mar 16, 2021 | 3.290 | 3.290 | 3.130 | 3.199 | 13,032 | -0.03(-0.95%) |
Mar 15, 2021 | 3.210 | 3.260 | 3.170 | 3.230 | 8,982 | +0.09(+2.87%) |
Mar 12, 2021 | 3.150 | 3.160 | 3.130 | 3.140 | 7,300 | +0.01(+0.32%) |
Mar 11, 2021 | 3.150 | 3.170 | 3.120 | 3.130 | 8,482 | -0.01(-0.32%) |
Mar 10, 2021 | 3.300 | 3.300 | 3.100 | 3.140 | 44,224 | -0.02(-0.79%) |
Mar 09, 2021 | 3.011 | 3.800 | 3.010 | 3.165 | 404,196 | +0.10(+3.09%) |
Mar 08, 2021 | 2.960 | 3.070 | 2.920 | 3.070 | 27,591 | +0.18(+6.23%) |
Mar 05, 2021 | 2.900 | 2.910 | 2.710 | 2.890 | 29,400 | +0.00(+0.00%) |
Mar 04, 2021 | 3.030 | 3.090 | 2.868 | 2.890 | 39,007 | -0.12(-3.99%) |
Mar 03, 2021 | 3.200 | 3.205 | 2.910 | 3.010 | 54,905 | -0.15(-4.88%) |
Mar 02, 2021 | 3.170 | 3.337 | 3.070 | 3.164 | 26,463 | +0.04(+1.42%) |