Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.968 | 4.082 | 3.950 | 3.968 | 119,906 | -0.04(-0.88%) |
Mar 30, 2022 | 3.924 | 4.029 | 3.906 | 4.003 | 161,491 | +0.14(+3.65%) |
Mar 29, 2022 | 3.897 | 3.897 | 3.712 | 3.862 | 210,599 | -0.04(-1.13%) |
Mar 28, 2022 | 3.959 | 3.994 | 3.888 | 3.906 | 61,507 | -0.10(-2.42%) |
Mar 25, 2022 | 3.897 | 4.021 | 3.871 | 4.003 | 176,988 | +0.11(+2.71%) |
Mar 24, 2022 | 3.959 | 4.012 | 3.862 | 3.897 | 183,791 | -0.04(-1.12%) |
Mar 23, 2022 | 3.959 | 4.012 | 3.925 | 3.941 | 94,631 | +0.04(+0.90%) |
Mar 22, 2022 | 4.082 | 4.135 | 3.897 | 3.906 | 210,029 | -0.17(-4.11%) |
Mar 21, 2022 | 3.897 | 4.091 | 3.897 | 4.073 | 321,647 | +0.20(+5.24%) |
Mar 18, 2022 | 3.747 | 3.941 | 3.747 | 3.871 | 238,926 | +0.11(+2.81%) |
Mar 17, 2022 | 3.606 | 3.791 | 3.606 | 3.765 | 107,972 | +0.17(+4.66%) |
Mar 16, 2022 | 3.580 | 3.686 | 3.570 | 3.597 | 53,947 | +0.04(+0.99%) |
Mar 15, 2022 | 3.465 | 3.580 | 3.359 | 3.562 | 149,652 | +0.06(+1.76%) |
Mar 14, 2022 | 3.650 | 3.650 | 3.434 | 3.500 | 208,951 | -0.11(-2.93%) |
Mar 11, 2022 | 3.694 | 3.791 | 3.562 | 3.606 | 171,030 | -0.17(-4.44%) |
Mar 10, 2022 | 3.862 | 3.879 | 3.668 | 3.774 | 167,697 | -0.09(-2.28%) |
Mar 09, 2022 | 3.738 | 3.976 | 3.738 | 3.862 | 372,211 | +0.04(+1.15%) |
Mar 08, 2022 | 4.021 | 4.021 | 3.747 | 3.818 | 167,062 | -0.13(-3.35%) |
Mar 07, 2022 | 3.844 | 4.056 | 3.774 | 3.950 | 293,506 | +0.04(+0.90%) |
Mar 04, 2022 | 3.871 | 3.924 | 3.553 | 3.915 | 322,038 | +0.04(+1.14%) |
Mar 03, 2022 | 3.906 | 3.994 | 3.800 | 3.871 | 168,176 | -0.05(-1.35%) |
Mar 02, 2022 | 3.932 | 4.038 | 3.844 | 3.924 | 261,952 | +0.04(+1.14%) |
Mar 01, 2022 | 3.906 | 4.091 | 3.809 | 3.879 | 209,017 | +0.00(+0.00%) |
Feb 28, 2022 | 3.791 | 3.932 | 3.677 | 3.879 | 215,975 | +0.09(+2.33%) |
Feb 25, 2022 | 3.791 | 3.862 | 3.774 | 3.791 | 96,909 | +0.02(+0.47%) |
Feb 24, 2022 | 3.659 | 3.959 | 3.577 | 3.774 | 325,080 | +0.08(+2.15%) |
Feb 23, 2022 | 3.686 | 3.738 | 3.589 | 3.694 | 119,073 | +0.06(+1.70%) |
Feb 22, 2022 | 3.747 | 3.747 | 3.597 | 3.633 | 175,220 | -0.11(-3.06%) |
Feb 18, 2022 | 3.747 | 0 | +0.08(+2.16%) | |||
Feb 17, 2022 | 3.518 | 3.747 | 3.518 | 3.668 | 276,908 | +0.14(+4.00%) |
Feb 16, 2022 | 3.474 | 3.597 | 3.421 | 3.527 | 207,692 | +0.11(+3.09%) |
Feb 15, 2022 | 3.306 | 3.430 | 3.306 | 3.421 | 121,723 | +0.11(+3.47%) |
Feb 14, 2022 | 3.306 | 3.377 | 3.306 | 3.306 | 120,633 | -0.03(-0.79%) |
Feb 11, 2022 | 3.201 | 3.368 | 3.201 | 3.333 | 202,559 | +0.12(+3.85%) |
Feb 10, 2022 | 3.183 | 3.333 | 3.183 | 3.209 | 250,647 | +0.03(+0.83%) |
Feb 09, 2022 | 3.209 | 3.262 | 3.174 | 3.183 | 81,280 | +0.02(+0.56%) |
Feb 08, 2022 | 3.245 | 3.253 | 3.104 | 3.165 | 93,977 | -0.10(-2.97%) |
Feb 07, 2022 | 3.156 | 3.286 | 3.156 | 3.262 | 101,729 | +0.11(+3.35%) |
Feb 04, 2022 | 3.104 | 3.218 | 3.042 | 3.156 | 86,163 | +0.08(+2.58%) |
Feb 03, 2022 | 3.148 | 3.077 | 3.077 | 82,714 | -0.11(-3.59%) | |
Feb 02, 2022 | 3.165 | 3.227 | 3.148 | 3.192 | 62,087 | +0.05(+1.69%) |
Feb 01, 2022 | 3.015 | 3.165 | 2.936 | 3.139 | 162,857 | +0.12(+4.09%) |
Jan 31, 2022 | 2.910 | 3.077 | 3.015 | 70,081 | +0.11(+3.64%) | |
Jan 28, 2022 | 2.945 | 3.059 | 2.910 | 2.910 | 230,297 | -0.04(-1.49%) |
Jan 27, 2022 | 2.998 | 3.077 | 2.918 | 2.954 | 117,937 | +0.01(+0.30%) |
Jan 26, 2022 | 3.015 | 3.059 | 2.905 | 2.945 | 191,463 | -0.04(-1.18%) |
Jan 25, 2022 | 2.804 | 2.989 | 2.782 | 2.980 | 270,926 | +0.18(+6.29%) |
Jan 24, 2022 | 2.866 | 2.945 | 2.724 | 2.804 | 294,244 | -0.15(-5.07%) |
Jan 21, 2022 | 2.918 | 2.980 | 2.866 | 2.954 | 158,368 | +0.02(+0.60%) |
Jan 20, 2022 | 3.033 | 3.068 | 2.936 | 2.936 | 72,072 | -0.10(-3.20%) |
Jan 19, 2022 | 3.068 | 3.077 | 2.989 | 3.033 | 154,960 | -0.04(-1.15%) |
Jan 18, 2022 | 3.007 | 3.112 | 3.007 | 3.068 | 222,872 | -0.04(-1.42%) |
Jan 14, 2022 | 3.112 | 0 | +0.06(+2.02%) | |||
Jan 13, 2022 | 3.077 | 3.096 | 3.015 | 3.051 | 81,403 | -0.03(-0.86%) |
Jan 12, 2022 | 3.077 | 3.148 | 3.065 | 3.077 | 36,548 | +0.02(+0.58%) |
Jan 11, 2022 | 3.015 | 3.146 | 3.015 | 3.059 | 82,242 | +0.03(+0.87%) |
Jan 10, 2022 | 3.104 | 3.121 | 3.015 | 3.033 | 65,217 | -0.07(-2.27%) |
Jan 07, 2022 | 3.086 | 3.139 | 3.077 | 3.104 | 57,286 | +0.00(+0.00%) |
Jan 06, 2022 | 3.253 | 3.305 | 3.086 | 3.104 | 72,463 | -0.11(-3.30%) |
Jan 05, 2022 | 3.262 | 3.298 | 3.165 | 3.209 | 102,744 | -0.06(-1.89%) |
Jan 04, 2022 | 3.227 | 3.342 | 3.209 | 3.271 | 101,534 | +0.08(+2.49%) |
Jan 03, 2022 | 2.963 | 3.201 | 2.963 | 3.192 | 119,809 | +0.21(+7.10%) |
Dec 31, 2021 | 2.945 | 3.024 | 2.918 | 2.980 | 90,172 | +0.04(+1.50%) |
Dec 30, 2021 | 2.963 | 2.998 | 2.918 | 2.936 | 167,990 | -0.03(-0.89%) |
Dec 29, 2021 | 3.068 | 3.068 | 2.918 | 2.963 | 194,880 | -0.03(-0.88%) |
Dec 28, 2021 | 2.998 | 3.059 | 2.976 | 2.989 | 133,365 | -0.01(-0.29%) |
Dec 27, 2021 | 3.112 | 3.130 | 2.980 | 2.998 | 73,535 | -0.10(-3.13%) |
Dec 23, 2021 | 3.086 | 3.121 | 3.086 | 3.095 | 144,355 | -0.06(-1.96%) |
Dec 22, 2021 | 3.139 | 3.201 | 3.086 | 3.156 | 57,778 | +0.02(+0.56%) |
Dec 21, 2021 | 3.095 | 3.165 | 3.095 | 3.139 | 157,433 | +0.07(+2.30%) |
Dec 20, 2021 | 2.936 | 3.095 | 2.874 | 3.068 | 158,240 | +0.04(+1.46%) |
Dec 17, 2021 | 2.945 | 3.077 | 2.896 | 3.024 | 360,612 | +0.10(+3.31%) |
Dec 16, 2021 | 3.289 | 3.311 | 2.918 | 2.927 | 497,818 | -0.30(-9.29%) |
Dec 15, 2021 | 3.086 | 3.253 | 3.042 | 3.227 | 321,204 | +0.14(+4.57%) |
Dec 14, 2021 | 3.236 | 3.236 | 3.086 | 3.086 | 132,070 | -0.16(-4.89%) |
Dec 13, 2021 | 3.553 | 3.571 | 3.245 | 3.245 | 182,700 | -0.33(-9.14%) |
Dec 10, 2021 | 3.386 | 3.571 | 3.364 | 3.571 | 371,300 | +0.21(+6.30%) |
Dec 09, 2021 | 3.421 | 3.439 | 3.333 | 3.359 | 83,505 | -0.09(-2.56%) |
Dec 08, 2021 | 3.377 | 3.544 | 3.377 | 3.447 | 517,158 | +0.06(+1.82%) |
Dec 07, 2021 | 3.333 | 3.430 | 3.280 | 3.386 | 270,143 | +0.11(+3.23%) |
Dec 06, 2021 | 3.086 | 3.342 | 3.086 | 3.280 | 219,079 | +0.13(+4.20%) |
Dec 03, 2021 | 3.262 | 3.262 | 3.112 | 3.148 | 201,809 | -0.11(-3.25%) |
Dec 02, 2021 | 3.174 | 3.253 | 3.104 | 3.253 | 178,127 | +0.11(+3.36%) |
Dec 01, 2021 | 3.236 | 3.253 | 3.046 | 3.148 | 198,791 | -0.09(-2.72%) |
Nov 30, 2021 | 3.324 | 3.403 | 2.980 | 3.236 | 579,334 | -0.13(-3.93%) |
Nov 29, 2021 | 3.465 | 3.518 | 3.324 | 3.368 | 582,843 | +0.01(+0.26%) |
Nov 26, 2021 | 3.306 | 3.421 | 3.271 | 3.359 | 188,572 | -0.20(-5.69%) |
Nov 24, 2021 | 3.377 | 3.580 | 3.350 | 3.562 | 144,126 | +0.17(+4.93%) |
Nov 23, 2021 | 3.474 | 3.518 | 3.350 | 3.395 | 193,504 | -0.07(-2.04%) |
Nov 22, 2021 | 3.421 | 3.527 | 3.395 | 3.465 | 135,818 | +0.04(+1.29%) |
Nov 19, 2021 | 3.492 | 3.509 | 3.386 | 3.421 | 208,113 | -0.07(-2.02%) |
Nov 18, 2021 | 3.553 | 3.492 | 3.447 | 3.492 | 198,276 | -0.06(-1.74%) |
Nov 17, 2021 | 3.536 | 3.606 | 3.465 | 3.553 | 105,877 | +0.00(+0.00%) |
Nov 16, 2021 | 3.589 | 3.597 | 3.456 | 3.553 | 280,083 | -0.04(-1.23%) |
Nov 15, 2021 | 3.641 | 3.659 | 3.500 | 3.597 | 123,471 | -0.06(-1.69%) |
Nov 12, 2021 | 3.606 | 3.703 | 3.606 | 3.659 | 69,186 | +0.03(+0.73%) |
Nov 11, 2021 | 3.430 | 3.721 | 3.430 | 3.633 | 213,266 | +0.18(+5.10%) |
Nov 10, 2021 | 3.527 | 3.456 | 264,511 | -0.16(-4.39%) | ||
Nov 09, 2021 | 3.589 | 3.668 | 3.478 | 3.615 | 120,840 | +0.02(+0.49%) |
Nov 08, 2021 | 3.633 | 3.738 | 3.597 | 3.597 | 142,186 | -0.04(-0.97%) |
Nov 05, 2021 | 3.686 | 3.687 | 3.580 | 3.633 | 61,869 | -0.05(-1.44%) |
Nov 04, 2021 | 3.800 | 3.800 | 3.659 | 3.686 | 88,298 | -0.08(-2.11%) |
Nov 03, 2021 | 3.650 | 3.809 | 3.633 | 3.765 | 101,902 | +0.09(+2.40%) |
Nov 02, 2021 | 3.818 | 3.818 | 3.659 | 3.677 | 131,905 | -0.16(-4.14%) |
Nov 01, 2021 | 3.536 | 3.835 | 3.500 | 3.835 | 211,266 | +0.34(+9.57%) |
Oct 29, 2021 | 3.544 | 3.624 | 3.478 | 3.500 | 110,597 | -0.05(-1.49%) |
Oct 28, 2021 | 3.597 | 3.624 | 3.544 | 3.553 | 155,539 | +0.01(+0.25%) |
Oct 27, 2021 | 3.483 | 3.580 | 3.465 | 3.544 | 207,654 | +0.06(+1.77%) |
Oct 26, 2021 | 3.439 | 3.483 | 226,358 | -0.11(-2.95%) | ||
Oct 25, 2021 | 3.580 | 3.703 | 3.527 | 3.589 | 204,259 | +0.01(+0.25%) |
Oct 22, 2021 | 3.492 | 3.703 | 3.492 | 3.580 | 307,323 | +0.11(+3.05%) |
Oct 21, 2021 | 3.686 | 3.721 | 3.430 | 3.474 | 298,361 | -0.25(-6.64%) |
Oct 20, 2021 | 3.879 | 3.879 | 3.677 | 3.721 | 283,229 | -0.11(-2.99%) |
Oct 19, 2021 | 3.871 | 3.871 | 3.774 | 3.835 | 452,062 | +0.05(+1.40%) |
Oct 18, 2021 | 3.544 | 3.833 | 3.536 | 3.782 | 761,386 | +0.36(+10.57%) |
Oct 15, 2021 | 3.333 | 3.492 | 3.271 | 3.421 | 411,643 | +0.14(+4.30%) |
Oct 14, 2021 | 3.315 | 3.315 | 3.245 | 3.280 | 216,702 | +0.04(+1.09%) |
Oct 13, 2021 | 3.315 | 3.342 | 3.201 | 3.245 | 178,576 | -0.06(-1.87%) |
Oct 12, 2021 | 3.492 | 3.492 | 3.271 | 3.306 | 279,457 | -0.17(-4.82%) |
Oct 11, 2021 | 3.518 | 3.551 | 3.395 | 3.474 | 311,556 | +0.00(+0.00%) |
Oct 08, 2021 | 3.350 | 3.518 | 3.350 | 3.474 | 399,733 | +0.18(+5.35%) |
Oct 07, 2021 | 3.430 | 3.487 | 3.298 | 3.298 | 188,625 | -0.11(-3.36%) |
Oct 06, 2021 | 3.536 | 3.553 | 3.399 | 3.412 | 213,865 | -0.18(-4.91%) |
Oct 05, 2021 | 3.686 | 3.721 | 3.553 | 3.589 | 250,678 | -0.08(-2.16%) |
Oct 04, 2021 | 3.756 | 3.774 | 3.637 | 3.668 | 428,971 | -0.08(-2.12%) |
Oct 01, 2021 | 3.686 | 3.791 | 3.615 | 3.747 | 429,129 | +0.09(+2.41%) |
Sep 30, 2021 | 3.553 | 3.668 | 3.492 | 3.659 | 394,523 | +0.11(+2.98%) |
Sep 29, 2021 | 3.571 | 3.703 | 3.454 | 3.553 | 480,361 | -0.08(-2.18%) |
Sep 28, 2021 | 3.597 | 3.659 | 3.502 | 3.633 | 336,889 | +0.07(+1.98%) |
Sep 27, 2021 | 3.350 | 3.606 | 3.328 | 3.562 | 1,490,369 | +0.26(+8.02%) |
Sep 24, 2021 | 3.086 | 3.332 | 3.086 | 3.298 | 428,250 | +0.17(+5.35%) |
Sep 23, 2021 | 3.165 | 3.165 | 3.077 | 3.130 | 175,901 | +0.01(+0.28%) |
Sep 22, 2021 | 3.077 | 3.156 | 3.060 | 3.121 | 169,382 | +0.08(+2.61%) |
Sep 21, 2021 | 2.963 | 3.059 | 2.927 | 3.042 | 203,241 | +0.13(+4.55%) |
Sep 20, 2021 | 2.910 | 2.945 | 2.839 | 2.910 | 265,103 | -0.10(-3.23%) |
Sep 17, 2021 | 2.954 | 3.042 | 2.954 | 3.007 | 96,399 | +0.03(+0.89%) |
Sep 16, 2021 | 3.068 | 3.077 | 2.971 | 2.980 | 172,731 | -0.10(-3.15%) |
Sep 15, 2021 | 3.033 | 3.104 | 3.033 | 3.077 | 228,409 | +0.05(+1.75%) |
Sep 14, 2021 | 3.130 | 3.130 | 2.998 | 3.024 | 188,258 | -0.09(-2.83%) |
Sep 13, 2021 | 3.139 | 3.174 | 3.068 | 3.112 | 260,701 | +0.01(+0.28%) |
Sep 10, 2021 | 3.289 | 3.298 | 3.086 | 3.104 | 181,432 | -0.13(-4.09%) |
Sep 09, 2021 | 3.174 | 3.245 | 3.095 | 3.236 | 407,992 | +0.11(+3.67%) |
Sep 08, 2021 | 3.245 | 3.262 | 3.104 | 3.121 | 353,134 | -0.11(-3.54%) |
Sep 07, 2021 | 3.192 | 3.253 | 3.192 | 3.236 | 312,858 | +0.02(+0.55%) |
Sep 03, 2021 | 3.174 | 3.218 | 3.095 | 3.218 | 364,075 | +0.04(+1.11%) |
Sep 02, 2021 | 3.201 | 3.218 | 3.104 | 3.183 | 469,489 | -0.02(-0.55%) |
Sep 01, 2021 | 3.051 | 3.218 | 3.042 | 3.201 | 585,584 | +0.12(+4.01%) |
Aug 31, 2021 | 3.068 | 3.077 | 3.007 | 3.077 | 109,780 | +0.01(+0.29%) |
Aug 30, 2021 | 3.007 | 3.095 | 2.945 | 3.068 | 252,066 | +0.07(+2.35%) |
Aug 27, 2021 | 2.857 | 3.007 | 2.848 | 2.998 | 354,259 | +0.14(+4.94%) |
Aug 26, 2021 | 2.910 | 2.980 | 2.813 | 2.857 | 209,910 | -0.04(-1.52%) |
Aug 25, 2021 | 2.874 | 2.940 | 2.846 | 2.901 | 306,608 | +0.03(+0.92%) |
Aug 24, 2021 | 2.883 | 2.901 | 2.848 | 2.874 | 195,082 | +0.04(+1.56%) |
Aug 23, 2021 | 2.857 | 2.882 | 2.821 | 2.830 | 117,743 | +0.05(+1.90%) |
Aug 20, 2021 | 2.821 | 2.839 | 2.707 | 2.777 | 548,463 | -0.01(-0.32%) |
Aug 19, 2021 | 2.866 | 2.867 | 2.716 | 2.786 | 409,696 | -0.03(-0.94%) |
Aug 18, 2021 | 2.848 | 2.887 | 2.795 | 2.813 | 94,518 | -0.02(-0.62%) |
Aug 17, 2021 | 2.866 | 2.883 | 2.786 | 2.830 | 147,420 | +0.00(+0.00%) |
Aug 16, 2021 | 2.821 | 2.866 | 2.795 | 2.830 | 144,311 | -0.01(-0.31%) |
Aug 13, 2021 | 2.910 | 2.988 | 2.821 | 2.839 | 123,084 | -0.07(-2.42%) |
Aug 12, 2021 | 2.998 | 3.015 | 2.910 | 2.910 | 120,214 | -0.13(-4.35%) |
Aug 11, 2021 | 2.901 | 3.051 | 2.901 | 3.042 | 167,476 | +0.11(+3.92%) |
Aug 10, 2021 | 2.857 | 2.945 | 2.786 | 2.927 | 151,568 | +0.11(+3.75%) |
Aug 09, 2021 | 2.954 | 2.985 | 2.821 | 2.821 | 255,788 | -0.12(-4.19%) |
Aug 06, 2021 | 2.901 | 2.954 | 2.848 | 2.945 | 136,076 | +0.08(+2.77%) |
Aug 05, 2021 | 2.874 | 2.945 | 2.848 | 2.866 | 165,572 | +0.02(+0.62%) |
Aug 04, 2021 | 2.998 | 2.998 | 2.848 | 2.848 | 318,250 | -0.17(-5.56%) |
Aug 03, 2021 | 3.086 | 3.095 | 3.007 | 3.015 | 368,494 | -0.07(-2.29%) |
Aug 02, 2021 | 3.201 | 3.218 | 3.026 | 3.086 | 193,059 | -0.11(-3.58%) |
Jul 30, 2021 | 3.007 | 3.271 | 3.007 | 3.201 | 522,328 | +0.21(+7.08%) |
Jul 29, 2021 | 2.989 | 3.148 | 2.989 | 2.989 | 238,814 | +0.04(+1.19%) |
Jul 28, 2021 | 2.989 | 3.042 | 2.848 | 2.954 | 509,097 | -0.01(-0.30%) |
Jul 27, 2021 | 2.918 | 3.068 | 2.910 | 2.963 | 443,022 | -0.22(-6.93%) |
Jul 26, 2021 | 3.130 | 3.249 | 3.130 | 3.183 | 213,843 | +0.05(+1.69%) |
Jul 23, 2021 | 3.227 | 3.227 | 3.073 | 3.130 | 119,044 | -0.05(-1.66%) |
Jul 22, 2021 | 3.324 | 3.324 | 3.126 | 3.183 | 204,163 | -0.15(-4.50%) |
Jul 21, 2021 | 3.192 | 3.386 | 3.192 | 3.333 | 149,144 | +0.19(+5.88%) |
Jul 20, 2021 | 3.086 | 3.165 | 3.024 | 3.148 | 163,698 | +0.07(+2.29%) |
Jul 19, 2021 | 2.963 | 3.104 | 2.918 | 3.077 | 487,153 | +0.02(+0.58%) |
Jul 16, 2021 | 3.192 | 3.192 | 3.029 | 3.059 | 287,562 | -0.10(-3.07%) |
Jul 15, 2021 | 3.174 | 3.236 | 3.130 | 3.156 | 309,709 | -0.05(-1.65%) |
Jul 14, 2021 | 3.315 | 3.386 | 3.174 | 3.209 | 462,248 | -0.09(-2.67%) |
Jul 13, 2021 | 3.386 | 3.465 | 3.236 | 3.298 | 434,057 | -0.11(-3.11%) |
Jul 12, 2021 | 3.465 | 3.500 | 3.350 | 3.403 | 420,735 | -0.11(-3.02%) |
Jul 09, 2021 | 3.492 | 3.536 | 3.412 | 3.509 | 164,479 | +0.04(+1.27%) |
Jul 08, 2021 | 3.403 | 3.518 | 3.289 | 3.465 | 395,384 | +0.07(+2.08%) |
Jul 07, 2021 | 3.606 | 3.647 | 3.377 | 3.395 | 558,048 | -0.25(-6.78%) |
Jul 06, 2021 | 3.659 | 3.721 | 3.580 | 3.641 | 311,092 | -0.03(-0.72%) |
Jul 02, 2021 | 3.615 | 3.694 | 3.606 | 3.668 | 289,752 | +0.10(+2.72%) |
Jul 01, 2021 | 3.756 | 3.774 | 3.527 | 3.571 | 504,322 | -0.15(-4.03%) |
Jun 30, 2021 | 3.738 | 3.782 | 3.624 | 3.721 | 522,809 | +0.04(+1.20%) |
Jun 29, 2021 | 3.738 | 3.778 | 3.633 | 3.677 | 387,005 | -0.08(-2.11%) |
Jun 28, 2021 | 4.109 | 4.118 | 3.615 | 3.756 | 1,015,658 | -0.30(-7.39%) |
Jun 25, 2021 | 3.941 | 4.100 | 3.879 | 4.056 | 5,605,056 | +0.18(+4.55%) |
Jun 24, 2021 | 3.738 | 3.879 | 3.597 | 3.879 | 1,009,509 | +0.16(+4.27%) |
Jun 23, 2021 | 3.747 | 3.782 | 3.694 | 3.721 | 522,069 | +0.04(+0.96%) |
Jun 22, 2021 | 3.439 | 3.747 | 3.368 | 3.686 | 813,984 | +0.26(+7.73%) |
Jun 21, 2021 | 3.342 | 3.439 | 3.342 | 3.421 | 486,251 | +0.10(+2.92%) |
Jun 18, 2021 | 3.359 | 3.425 | 3.306 | 3.324 | 733,453 | -0.13(-3.83%) |
Jun 17, 2021 | 3.615 | 3.683 | 3.403 | 3.456 | 592,280 | -0.14(-3.92%) |
Jun 16, 2021 | 3.571 | 3.686 | 3.571 | 3.597 | 597,128 | +0.03(+0.74%) |
Jun 15, 2021 | 3.597 | 3.641 | 3.509 | 3.571 | 407,627 | +0.01(+0.25%) |
Jun 14, 2021 | 3.703 | 3.782 | 3.544 | 3.562 | 630,984 | -0.11(-2.88%) |
Jun 11, 2021 | 3.730 | 3.791 | 3.641 | 3.668 | 584,042 | -0.05(-1.42%) |
Jun 10, 2021 | 3.818 | 3.818 | 3.721 | 3.721 | 273,938 | -0.03(-0.71%) |
Jun 09, 2021 | 3.809 | 3.826 | 3.747 | 3.747 | 173,275 | -0.06(-1.62%) |
Jun 08, 2021 | 3.774 | 3.871 | 3.747 | 3.809 | 193,654 | +0.01(+0.23%) |
Jun 07, 2021 | 3.809 | 3.879 | 3.774 | 3.800 | 392,306 | +0.03(+0.70%) |
Jun 04, 2021 | 3.932 | 3.968 | 3.774 | 3.774 | 314,625 | -0.11(-2.73%) |
Jun 03, 2021 | 4.038 | 4.091 | 3.853 | 3.879 | 341,851 | -0.17(-4.14%) |
Jun 02, 2021 | 4.162 | 4.162 | 4.047 | 4.047 | 300,228 | -0.08(-1.92%) |
Jun 01, 2021 | 4.038 | 4.162 | 4.003 | 4.126 | 299,782 | +0.17(+4.23%) |
May 28, 2021 | 3.835 | 4.021 | 3.827 | 3.959 | 371,229 | +0.08(+2.05%) |
May 27, 2021 | 3.976 | 4.047 | 3.827 | 3.879 | 458,814 | -0.04(-1.12%) |
May 26, 2021 | 4.012 | 4.073 | 3.924 | 3.924 | 317,682 | -0.10(-2.41%) |
May 25, 2021 | 4.303 | 4.356 | 4.012 | 4.021 | 329,158 | -0.27(-6.37%) |
May 24, 2021 | 4.435 | 4.475 | 4.294 | 4.294 | 149,028 | -0.16(-3.56%) |
May 21, 2021 | 4.215 | 4.523 | 4.188 | 4.453 | 467,817 | +0.32(+7.68%) |
May 20, 2021 | 4.082 | 4.188 | 3.990 | 4.135 | 289,813 | +0.04(+1.08%) |
May 19, 2021 | 4.109 | 4.188 | 4.021 | 4.091 | 218,505 | -0.19(-4.53%) |
May 18, 2021 | 4.267 | 4.382 | 4.188 | 4.285 | 309,994 | +0.07(+1.67%) |
May 17, 2021 | 4.118 | 4.267 | 4.021 | 4.215 | 229,112 | +0.10(+2.36%) |
May 14, 2021 | 4.144 | 4.206 | 4.100 | 4.118 | 158,906 | -0.01(-0.21%) |
May 13, 2021 | 3.968 | 4.144 | 3.941 | 4.126 | 341,371 | +0.07(+1.74%) |
May 12, 2021 | 4.135 | 4.153 | 4.012 | 4.056 | 312,714 | -0.04(-1.08%) |
May 11, 2021 | 3.950 | 4.179 | 3.835 | 4.100 | 280,207 | +0.03(+0.65%) |
May 10, 2021 | 4.012 | 4.267 | 4.003 | 4.073 | 495,662 | +0.19(+5.00%) |
May 07, 2021 | 3.959 | 4.091 | 3.822 | 3.879 | 349,678 | -0.11(-2.66%) |
May 06, 2021 | 3.853 | 4.021 | 3.694 | 3.985 | 498,296 | +0.14(+3.67%) |
May 05, 2021 | 3.738 | 3.897 | 3.536 | 3.844 | 512,437 | +0.25(+6.86%) |
May 04, 2021 | 3.756 | 3.862 | 3.597 | 3.597 | 409,632 | -0.15(-4.00%) |
May 03, 2021 | 3.474 | 3.747 | 3.447 | 3.747 | 319,009 | +0.29(+8.42%) |
Apr 30, 2021 | 3.536 | 3.606 | 3.395 | 3.456 | 412,612 | -0.11(-3.21%) |
Apr 29, 2021 | 3.703 | 3.782 | 3.509 | 3.571 | 512,909 | +0.03(+0.75%) |
Apr 28, 2021 | 3.412 | 3.571 | 3.395 | 3.544 | 198,184 | +0.13(+3.88%) |
Apr 27, 2021 | 3.500 | 3.509 | 3.359 | 3.412 | 587,563 | -0.07(-2.03%) |
Apr 26, 2021 | 3.447 | 3.562 | 3.421 | 3.483 | 343,799 | +0.15(+4.50%) |
Apr 23, 2021 | 3.298 | 3.403 | 3.280 | 3.333 | 172,961 | +0.03(+0.80%) |
Apr 22, 2021 | 3.430 | 3.527 | 3.280 | 3.306 | 644,032 | -0.12(-3.60%) |
Apr 21, 2021 | 3.439 | 3.558 | 3.399 | 3.430 | 287,012 | -0.03(-0.77%) |
Apr 20, 2021 | 3.641 | 3.659 | 3.350 | 3.456 | 449,888 | -0.22(-6.00%) |
Apr 19, 2021 | 3.500 | 3.694 | 3.465 | 3.677 | 331,552 | +0.18(+5.04%) |
Apr 16, 2021 | 3.447 | 3.668 | 3.447 | 3.500 | 480,890 | +0.11(+3.39%) |
Apr 15, 2021 | 3.483 | 3.518 | 3.342 | 3.386 | 245,569 | -0.10(-2.78%) |
Apr 14, 2021 | 3.333 | 3.575 | 3.333 | 3.483 | 229,131 | +0.16(+4.77%) |
Apr 13, 2021 | 3.412 | 3.432 | 3.280 | 3.324 | 325,662 | -0.11(-3.09%) |
Apr 12, 2021 | 3.624 | 3.641 | 3.386 | 3.430 | 299,351 | -0.17(-4.66%) |
Apr 09, 2021 | 3.712 | 3.747 | 3.589 | 3.597 | 205,852 | -0.11(-3.09%) |
Apr 08, 2021 | 3.765 | 3.809 | 3.677 | 3.712 | 196,644 | -0.06(-1.64%) |
Apr 07, 2021 | 3.835 | 3.862 | 3.743 | 3.774 | 223,471 | -0.06(-1.61%) |
Apr 06, 2021 | 3.959 | 4.029 | 3.809 | 3.835 | 292,816 | -0.09(-2.25%) |
Apr 05, 2021 | 4.021 | 4.100 | 3.853 | 3.924 | 201,649 | -0.05(-1.33%) |