Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.470 | 3.550 | 3.445 | 3.480 | 4,899,129 | +0.00(+0.00%) |
Mar 30, 2022 | 3.460 | 3.560 | 3.430 | 3.480 | 5,077,382 | +0.05(+1.46%) |
Mar 29, 2022 | 3.300 | 3.445 | 3.222 | 3.430 | 5,884,142 | +0.03(+0.88%) |
Mar 28, 2022 | 3.430 | 3.460 | 3.360 | 3.400 | 4,123,173 | -0.10(-2.86%) |
Mar 25, 2022 | 3.450 | 3.510 | 3.410 | 3.500 | 3,015,882 | +0.04(+1.16%) |
Mar 24, 2022 | 3.490 | 3.560 | 3.440 | 3.460 | 6,336,915 | +0.00(+0.00%) |
Mar 23, 2022 | 3.380 | 3.475 | 3.370 | 3.460 | 5,160,106 | +0.08(+2.37%) |
Mar 22, 2022 | 3.370 | 3.410 | 3.320 | 3.380 | 5,255,019 | +0.00(+0.00%) |
Mar 21, 2022 | 3.270 | 3.440 | 3.270 | 3.380 | 5,651,014 | +0.09(+2.74%) |
Mar 18, 2022 | 3.350 | 3.350 | 3.260 | 3.290 | 11,430,880 | -0.09(-2.66%) |
Mar 17, 2022 | 3.220 | 3.460 | 3.220 | 3.380 | 6,142,100 | +0.22(+6.96%) |
Mar 16, 2022 | 3.160 | 3.230 | 3.085 | 3.160 | 7,239,041 | -0.01(-0.32%) |
Mar 15, 2022 | 3.040 | 3.230 | 3.010 | 3.170 | 7,158,805 | +0.02(+0.63%) |
Mar 14, 2022 | 3.350 | 3.350 | 3.090 | 3.150 | 9,077,920 | -0.24(-7.08%) |
Mar 11, 2022 | 3.350 | 3.440 | 3.310 | 3.390 | 10,023,400 | -0.08(-2.31%) |
Mar 10, 2022 | 3.390 | 3.470 | 9,856,407 | +0.05(+1.46%) | ||
Mar 09, 2022 | 3.190 | 3.430 | 3.140 | 3.420 | 10,461,263 | +0.01(+0.29%) |
Mar 08, 2022 | 3.390 | 3.515 | 3.285 | 3.410 | 17,547,704 | +0.05(+1.49%) |
Mar 07, 2022 | 3.360 | 3.455 | 3.280 | 3.360 | 11,997,069 | +0.03(+0.90%) |
Mar 04, 2022 | 3.220 | 3.380 | 3.210 | 3.330 | 7,979,554 | +0.08(+2.46%) |
Mar 03, 2022 | 3.220 | 3.250 | 3.140 | 3.250 | 6,292,488 | +0.03(+0.93%) |
Mar 02, 2022 | 3.130 | 3.260 | 3.095 | 3.220 | 8,257,364 | +0.03(+0.94%) |
Mar 01, 2022 | 2.940 | 3.210 | 2.940 | 3.190 | 10,629,428 | +0.28(+9.62%) |
Feb 28, 2022 | 3.110 | 3.120 | 2.890 | 2.910 | 10,048,756 | -0.16(-5.21%) |
Feb 25, 2022 | 3.010 | 3.098 | 3.020 | 3.070 | 5,905,455 | +0.04(+1.32%) |
Feb 24, 2022 | 3.210 | 3.250 | 2.955 | 3.030 | 10,618,817 | -0.11(-3.50%) |
Feb 23, 2022 | 3.070 | 3.190 | 3.050 | 3.140 | 7,779,954 | +0.05(+1.62%) |
Feb 22, 2022 | 3.150 | 3.200 | 3.050 | 3.090 | 8,025,665 | -0.08(-2.52%) |
Feb 18, 2022 | 3.170 | 0 | -0.07(-2.16%) | |||
Feb 17, 2022 | 3.150 | 3.280 | 3.090 | 3.240 | 10,766,619 | +0.13(+4.18%) |
Feb 16, 2022 | 2.980 | 3.120 | 2.970 | 3.110 | 6,558,825 | +0.14(+4.71%) |
Feb 15, 2022 | 2.870 | 2.990 | 2.770 | 2.970 | 10,657,903 | +0.02(+0.68%) |
Feb 14, 2022 | 2.900 | 2.970 | 2.820 | 2.950 | 10,475,638 | +0.07(+2.43%) |
Feb 11, 2022 | 2.630 | 2.920 | 2.630 | 2.880 | 9,885,299 | +0.24(+9.09%) |
Feb 10, 2022 | 2.670 | 2.759 | 2.610 | 2.640 | 5,534,836 | -0.05(-1.86%) |
Feb 09, 2022 | 2.740 | 2.780 | 2.675 | 2.690 | 7,376,374 | -0.06(-2.18%) |
Feb 08, 2022 | 2.700 | 2.750 | 2.663 | 2.750 | 3,526,320 | +0.06(+2.23%) |
Feb 07, 2022 | 2.560 | 2.726 | 2.540 | 2.690 | 5,363,771 | +0.16(+6.32%) |
Feb 04, 2022 | 2.510 | 2.630 | 2.510 | 2.530 | 6,164,724 | -0.02(-0.78%) |
Feb 03, 2022 | 2.500 | 2.580 | 2.550 | 6,701,804 | +0.03(+1.19%) | |
Feb 02, 2022 | 2.560 | 2.580 | 2.480 | 2.520 | 5,227,758 | -0.01(-0.40%) |
Feb 01, 2022 | 2.490 | 2.620 | 2.470 | 2.530 | 8,284,329 | +0.11(+4.55%) |
Jan 31, 2022 | 2.480 | 2.420 | 5,221,320 | -0.05(-2.02%) | ||
Jan 28, 2022 | 2.420 | 2.490 | 2.420 | 2.470 | 5,594,398 | +0.02(+0.82%) |
Jan 27, 2022 | 2.410 | 2.500 | 2.400 | 2.450 | 8,279,823 | -0.01(-0.41%) |
Jan 26, 2022 | 2.550 | 2.610 | 2.420 | 2.460 | 5,804,812 | -0.09(-3.53%) |
Jan 25, 2022 | 2.470 | 2.570 | 2.455 | 2.550 | 4,563,935 | +0.04(+1.59%) |
Jan 24, 2022 | 2.550 | 2.550 | 2.420 | 2.510 | 6,800,176 | -0.07(-2.71%) |
Jan 21, 2022 | 2.700 | 2.715 | 2.565 | 2.580 | 4,250,931 | -0.12(-4.44%) |
Jan 20, 2022 | 2.790 | 2.818 | 2.690 | 2.700 | 4,139,688 | -0.09(-3.23%) |
Jan 19, 2022 | 2.580 | 2.810 | 2.569 | 2.790 | 7,682,533 | +0.23(+8.98%) |
Jan 18, 2022 | 2.590 | 2.625 | 2.510 | 2.560 | 4,993,829 | -0.06(-2.29%) |
Jan 14, 2022 | 2.620 | 0 | -0.07(-2.60%) | |||
Jan 13, 2022 | 2.840 | 2.860 | 2.690 | 2.690 | 6,510,486 | -0.19(-6.60%) |
Jan 12, 2022 | 2.790 | 2.900 | 2.785 | 2.880 | 8,436,361 | -0.07(-2.37%) |
Jan 11, 2022 | 2.860 | 2.970 | 2.860 | 2.950 | 4,650,627 | +0.09(+3.15%) |
Jan 10, 2022 | 2.780 | 2.870 | 2.755 | 2.860 | 5,867,452 | +0.07(+2.51%) |
Jan 07, 2022 | 2.870 | 2.895 | 2.780 | 2.790 | 7,875,537 | -0.07(-2.45%) |
Jan 06, 2022 | 2.910 | 2.940 | 2.830 | 2.860 | 5,385,667 | -0.08(-2.72%) |
Jan 05, 2022 | 3.080 | 3.160 | 2.935 | 2.940 | 5,574,633 | -0.12(-3.92%) |
Jan 04, 2022 | 3.050 | 3.120 | 3.005 | 3.060 | 5,263,620 | +0.03(+0.99%) |
Jan 03, 2022 | 3.100 | 3.100 | 2.990 | 3.030 | 3,663,877 | -0.10(-3.19%) |
Dec 31, 2021 | 3.140 | 3.170 | 3.100 | 3.130 | 1,911,443 | +0.00(+0.00%) |
Dec 30, 2021 | 3.070 | 3.175 | 3.070 | 3.130 | 4,301,180 | +0.04(+1.29%) |
Dec 29, 2021 | 3.100 | 3.160 | 3.075 | 3.090 | 3,498,291 | -0.06(-1.90%) |
Dec 28, 2021 | 3.110 | 3.215 | 3.100 | 3.150 | 4,832,203 | +0.03(+0.96%) |
Dec 27, 2021 | 3.100 | 3.170 | 3.060 | 3.120 | 2,775,793 | -0.02(-0.64%) |
Dec 23, 2021 | 3.070 | 3.160 | 3.045 | 3.140 | 6,125,063 | +0.06(+1.95%) |
Dec 22, 2021 | 2.970 | 3.080 | 2.920 | 3.080 | 6,082,537 | +0.12(+4.05%) |
Dec 21, 2021 | 2.970 | 3.010 | 2.920 | 2.960 | 5,601,544 | -0.01(-0.34%) |
Dec 20, 2021 | 2.900 | 2.975 | 2.860 | 2.970 | 5,173,963 | +0.03(+1.02%) |
Dec 17, 2021 | 2.940 | 3.005 | 2.915 | 2.940 | 15,795,141 | +0.02(+0.68%) |
Dec 16, 2021 | 2.850 | 2.950 | 2.820 | 2.920 | 7,608,343 | +0.11(+3.91%) |
Dec 15, 2021 | 2.840 | 2.840 | 2.690 | 2.810 | 9,824,580 | -0.04(-1.40%) |
Dec 14, 2021 | 2.820 | 2.930 | 2.810 | 2.850 | 7,491,892 | -0.07(-2.40%) |
Dec 13, 2021 | 2.930 | 2.945 | 2.845 | 2.920 | 7,323,967 | +0.01(+0.34%) |
Dec 10, 2021 | 2.930 | 2.990 | 2.910 | 2.910 | 5,978,793 | -0.04(-1.36%) |
Dec 09, 2021 | 3.040 | 3.040 | 2.900 | 2.950 | 10,167,069 | -0.14(-4.53%) |
Dec 08, 2021 | 2.980 | 3.090 | 2.965 | 3.090 | 5,826,178 | +0.08(+2.66%) |
Dec 07, 2021 | 2.950 | 3.025 | 2.920 | 3.010 | 7,219,151 | +0.07(+2.38%) |
Dec 06, 2021 | 2.830 | 2.950 | 2.800 | 2.940 | 6,490,771 | +0.07(+2.44%) |
Dec 03, 2021 | 2.900 | 2.935 | 2.850 | 2.870 | 13,110,527 | -0.02(-0.69%) |
Dec 02, 2021 | 2.960 | 2.990 | 2.825 | 2.890 | 9,648,683 | -0.09(-3.02%) |
Dec 01, 2021 | 3.160 | 3.220 | 2.970 | 2.980 | 11,159,918 | -0.11(-3.56%) |
Nov 30, 2021 | 3.110 | 3.240 | 3.020 | 3.090 | 11,900,653 | -0.03(-0.96%) |
Nov 29, 2021 | 3.050 | 3.120 | 3.010 | 3.120 | 8,645,227 | +0.03(+0.97%) |
Nov 26, 2021 | 3.220 | 3.230 | 3.000 | 3.090 | 7,690,585 | -0.11(-3.44%) |
Nov 24, 2021 | 3.140 | 3.250 | 3.130 | 3.200 | 8,159,360 | -0.01(-0.31%) |
Nov 23, 2021 | 3.060 | 3.220 | 3.060 | 3.210 | 8,811,015 | +0.03(+0.94%) |
Nov 22, 2021 | 3.100 | 3.210 | 3.023 | 3.180 | 9,519,667 | +0.02(+0.63%) |
Nov 19, 2021 | 3.270 | 3.300 | 3.160 | 3.160 | 6,766,806 | -0.13(-3.95%) |
Nov 18, 2021 | 3.360 | 3.290 | 3.260 | 3.290 | 9,917,636 | -0.09(-2.66%) |
Nov 17, 2021 | 3.390 | 3.470 | 3.350 | 3.380 | 8,364,133 | +0.02(+0.60%) |
Nov 16, 2021 | 3.430 | 3.445 | 3.300 | 3.360 | 8,381,356 | -0.07(-2.04%) |
Nov 15, 2021 | 3.320 | 3.440 | 3.281 | 3.430 | 7,639,297 | +0.11(+3.31%) |
Nov 12, 2021 | 3.250 | 3.370 | 3.220 | 3.320 | 6,395,111 | +0.02(+0.61%) |
Nov 11, 2021 | 3.220 | 3.320 | 3.160 | 3.300 | 8,466,202 | +0.13(+4.10%) |
Nov 10, 2021 | 3.110 | 3.170 | 10,241,468 | +0.10(+3.26%) | ||
Nov 09, 2021 | 3.100 | 3.130 | 2.980 | 3.070 | 7,416,259 | -0.01(-0.32%) |
Nov 08, 2021 | 3.050 | 3.100 | 2.975 | 3.080 | 9,836,664 | +0.05(+1.65%) |
Nov 05, 2021 | 2.850 | 3.030 | 2.820 | 3.030 | 9,937,669 | +0.18(+6.32%) |
Nov 04, 2021 | 2.810 | 2.910 | 2.800 | 2.850 | 8,482,214 | +0.03(+1.06%) |
Nov 03, 2021 | 2.740 | 2.855 | 2.690 | 2.820 | 6,590,164 | +0.04(+1.44%) |
Nov 02, 2021 | 2.810 | 2.810 | 2.710 | 2.780 | 8,252,754 | -0.04(-1.42%) |
Nov 01, 2021 | 2.780 | 2.845 | 2.760 | 2.820 | 6,208,560 | +0.05(+1.81%) |
Oct 29, 2021 | 2.860 | 2.880 | 2.710 | 2.770 | 17,183,014 | -0.16(-5.46%) |
Oct 28, 2021 | 3.030 | 3.030 | 2.920 | 2.930 | 8,650,559 | -0.06(-2.01%) |
Oct 27, 2021 | 2.980 | 3.050 | 2.950 | 2.990 | 9,242,306 | -0.03(-0.99%) |
Oct 26, 2021 | 2.950 | 3.030 | 3.020 | 7,900,750 | +0.05(+1.68%) | |
Oct 25, 2021 | 2.890 | 2.990 | 2.890 | 2.970 | 5,988,113 | +0.11(+3.85%) |
Oct 22, 2021 | 2.880 | 3.050 | 2.830 | 2.860 | 10,899,506 | +0.02(+0.70%) |
Oct 21, 2021 | 2.850 | 2.880 | 2.795 | 2.840 | 5,462,273 | -0.04(-1.39%) |
Oct 20, 2021 | 2.860 | 2.950 | 2.819 | 2.880 | 8,892,214 | +0.01(+0.35%) |
Oct 19, 2021 | 2.870 | 2.880 | 2.785 | 2.870 | 7,922,779 | +0.08(+2.87%) |
Oct 18, 2021 | 2.720 | 2.870 | 2.720 | 2.790 | 11,147,188 | +0.05(+1.82%) |
Oct 15, 2021 | 2.670 | 2.760 | 2.610 | 2.740 | 6,766,970 | +0.02(+0.74%) |
Oct 14, 2021 | 2.730 | 2.770 | 2.690 | 2.720 | 6,041,245 | +0.05(+1.87%) |
Oct 13, 2021 | 2.610 | 2.750 | 2.610 | 2.670 | 8,996,889 | +0.08(+3.09%) |
Oct 12, 2021 | 2.500 | 2.600 | 2.450 | 2.590 | 7,467,722 | +0.13(+5.28%) |
Oct 11, 2021 | 2.470 | 2.540 | 2.450 | 2.460 | 5,025,857 | -0.01(-0.40%) |
Oct 08, 2021 | 2.500 | 2.540 | 2.440 | 2.470 | 6,586,423 | +0.03(+1.23%) |
Oct 07, 2021 | 2.370 | 2.490 | 2.355 | 2.440 | 10,405,050 | +0.06(+2.52%) |
Oct 06, 2021 | 2.270 | 2.400 | 2.255 | 2.380 | 7,131,125 | +0.10(+4.39%) |
Oct 05, 2021 | 2.290 | 2.320 | 2.220 | 2.280 | 5,880,884 | -0.04(-1.72%) |
Oct 04, 2021 | 2.230 | 2.350 | 2.230 | 2.320 | 4,106,499 | +0.06(+2.65%) |
Oct 01, 2021 | 2.280 | 2.280 | 2.190 | 2.260 | 6,310,965 | +0.00(+0.00%) |
Sep 30, 2021 | 2.220 | 2.320 | 2.210 | 2.260 | 5,090,421 | +0.04(+1.80%) |
Sep 29, 2021 | 2.300 | 2.310 | 2.200 | 2.220 | 3,613,922 | -0.12(-5.13%) |
Sep 28, 2021 | 2.180 | 2.349 | 2.173 | 2.340 | 10,975,562 | +0.11(+4.93%) |
Sep 27, 2021 | 2.200 | 2.290 | 2.195 | 2.230 | 4,291,943 | +0.03(+1.36%) |
Sep 24, 2021 | 2.180 | 2.250 | 2.169 | 2.200 | 3,959,965 | +0.01(+0.46%) |
Sep 23, 2021 | 2.250 | 2.250 | 2.170 | 2.190 | 8,152,437 | -0.05(-2.23%) |
Sep 22, 2021 | 2.220 | 2.335 | 2.210 | 2.240 | 6,919,357 | +0.03(+1.36%) |
Sep 21, 2021 | 2.260 | 2.320 | 2.200 | 2.210 | 8,413,546 | -0.02(-0.90%) |
Sep 20, 2021 | 2.290 | 2.300 | 2.220 | 2.230 | 9,902,367 | -0.10(-4.29%) |
Sep 17, 2021 | 2.280 | 2.350 | 2.250 | 2.330 | 13,083,589 | +0.01(+0.43%) |
Sep 16, 2021 | 2.330 | 2.350 | 2.220 | 2.320 | 15,688,805 | -0.11(-4.53%) |
Sep 15, 2021 | 2.380 | 2.500 | 2.375 | 2.430 | 10,106,413 | +0.06(+2.53%) |
Sep 14, 2021 | 2.350 | 2.420 | 2.320 | 2.370 | 7,919,416 | +0.02(+0.85%) |
Sep 13, 2021 | 2.200 | 2.410 | 2.180 | 2.350 | 11,115,843 | +0.19(+8.80%) |
Sep 10, 2021 | 2.240 | 2.250 | 2.160 | 2.160 | 5,079,713 | -0.08(-3.57%) |
Sep 09, 2021 | 2.270 | 2.270 | 2.200 | 2.240 | 4,021,311 | -0.03(-1.32%) |
Sep 08, 2021 | 2.320 | 2.322 | 2.245 | 2.270 | 3,608,019 | -0.04(-1.73%) |
Sep 07, 2021 | 2.370 | 2.380 | 2.300 | 2.310 | 3,514,466 | -0.09(-3.75%) |
Sep 03, 2021 | 2.360 | 2.440 | 2.340 | 2.400 | 6,378,581 | +0.09(+3.90%) |
Sep 02, 2021 | 2.300 | 2.330 | 2.280 | 2.310 | 2,554,665 | +0.02(+0.87%) |
Sep 01, 2021 | 2.380 | 2.415 | 2.290 | 2.290 | 6,477,034 | -0.09(-3.78%) |
Aug 31, 2021 | 2.330 | 2.380 | 2.300 | 2.380 | 2,918,125 | +0.07(+3.03%) |
Aug 30, 2021 | 2.450 | 2.450 | 2.300 | 2.310 | 5,085,521 | -0.09(-3.75%) |
Aug 27, 2021 | 2.290 | 2.450 | 2.290 | 2.400 | 5,288,985 | +0.10(+4.35%) |
Aug 26, 2021 | 2.300 | 2.340 | 2.270 | 2.300 | 2,969,537 | -0.03(-1.29%) |
Aug 25, 2021 | 2.330 | 2.345 | 2.280 | 2.330 | 2,631,058 | -0.03(-1.27%) |
Aug 24, 2021 | 2.390 | 2.400 | 2.340 | 2.360 | 4,062,078 | +0.00(+0.00%) |
Aug 23, 2021 | 2.310 | 2.380 | 2.230 | 2.360 | 4,375,578 | +0.17(+7.76%) |
Aug 20, 2021 | 2.230 | 2.270 | 2.190 | 2.190 | 4,669,983 | -0.02(-0.90%) |
Aug 19, 2021 | 2.290 | 2.300 | 2.200 | 2.210 | 5,382,826 | -0.12(-5.15%) |
Aug 18, 2021 | 2.370 | 2.400 | 2.280 | 2.330 | 3,371,703 | -0.03(-1.27%) |
Aug 17, 2021 | 2.450 | 2.450 | 2.350 | 2.360 | 2,209,709 | -0.06(-2.48%) |
Aug 16, 2021 | 2.480 | 2.490 | 2.400 | 2.420 | 2,918,468 | -0.04(-1.63%) |
Aug 13, 2021 | 2.370 | 2.486 | 2.370 | 2.460 | 3,698,040 | +0.11(+4.68%) |
Aug 12, 2021 | 2.420 | 2.430 | 2.320 | 2.350 | 3,880,497 | -0.08(-3.29%) |
Aug 11, 2021 | 2.400 | 2.490 | 2.400 | 2.430 | 4,584,112 | +0.06(+2.53%) |
Aug 10, 2021 | 2.400 | 2.440 | 2.350 | 2.370 | 3,215,416 | -0.04(-1.66%) |
Aug 09, 2021 | 2.490 | 2.490 | 2.380 | 2.410 | 4,115,624 | -0.09(-3.60%) |
Aug 06, 2021 | 2.480 | 2.520 | 2.420 | 2.500 | 4,934,508 | -0.05(-1.96%) |
Aug 05, 2021 | 2.650 | 2.670 | 2.550 | 2.550 | 2,920,512 | -0.11(-4.14%) |
Aug 04, 2021 | 2.780 | 2.840 | 2.660 | 2.660 | 3,055,717 | -0.11(-3.97%) |
Aug 03, 2021 | 2.720 | 2.780 | 2.700 | 2.770 | 3,447,094 | +0.06(+2.21%) |
Aug 02, 2021 | 2.710 | 2.750 | 2.690 | 2.710 | 1,747,608 | -0.03(-1.09%) |
Jul 30, 2021 | 2.730 | 2.775 | 2.700 | 2.740 | 2,478,053 | +0.01(+0.37%) |
Jul 29, 2021 | 2.740 | 2.810 | 2.720 | 2.730 | 3,424,020 | +0.05(+1.87%) |
Jul 28, 2021 | 2.600 | 2.680 | 2.580 | 2.680 | 3,197,356 | +0.07(+2.68%) |
Jul 27, 2021 | 2.620 | 2.630 | 2.550 | 2.610 | 3,294,226 | +0.01(+0.38%) |
Jul 26, 2021 | 2.480 | 2.610 | 2.470 | 2.600 | 6,488,323 | +0.13(+5.26%) |
Jul 23, 2021 | 2.500 | 2.530 | 2.440 | 2.470 | 7,651,897 | -0.05(-1.98%) |
Jul 22, 2021 | 2.500 | 2.580 | 2.380 | 2.520 | 19,750,592 | -0.29(-10.32%) |
Jul 21, 2021 | 2.700 | 2.810 | 2.670 | 2.810 | 2,849,784 | +0.10(+3.69%) |
Jul 20, 2021 | 2.730 | 2.800 | 2.680 | 2.710 | 3,016,987 | +0.01(+0.37%) |
Jul 19, 2021 | 2.770 | 2.790 | 2.670 | 2.700 | 5,007,286 | -0.09(-3.23%) |
Jul 16, 2021 | 2.950 | 2.960 | 2.780 | 2.790 | 6,235,503 | -0.17(-5.74%) |
Jul 15, 2021 | 2.920 | 2.960 | 2.900 | 2.960 | 3,552,711 | +0.02(+0.68%) |
Jul 14, 2021 | 2.940 | 2.970 | 2.880 | 2.940 | 3,478,437 | +0.06(+2.08%) |
Jul 13, 2021 | 2.880 | 2.970 | 2.870 | 2.880 | 3,962,034 | +0.01(+0.35%) |
Jul 12, 2021 | 2.940 | 2.950 | 2.860 | 2.870 | 2,568,050 | -0.07(-2.38%) |
Jul 09, 2021 | 2.870 | 2.950 | 2.870 | 2.940 | 2,562,429 | +0.09(+3.16%) |
Jul 08, 2021 | 2.960 | 2.970 | 2.830 | 2.850 | 4,630,016 | -0.10(-3.39%) |
Jul 07, 2021 | 3.010 | 3.010 | 2.910 | 2.950 | 2,924,137 | -0.02(-0.67%) |
Jul 06, 2021 | 3.070 | 3.130 | 2.950 | 2.970 | 5,221,930 | -0.04(-1.33%) |
Jul 02, 2021 | 2.990 | 3.020 | 2.950 | 3.010 | 2,851,144 | +0.05(+1.69%) |
Jul 01, 2021 | 2.990 | 3.010 | 2.920 | 2.960 | 3,239,409 | +0.01(+0.34%) |
Jun 30, 2021 | 2.910 | 2.970 | 2.900 | 2.950 | 3,532,894 | +0.05(+1.72%) |
Jun 29, 2021 | 2.910 | 2.960 | 2.880 | 2.900 | 4,498,701 | -0.03(-1.02%) |
Jun 28, 2021 | 3.050 | 3.051 | 2.930 | 2.930 | 4,486,836 | -0.09(-2.98%) |
Jun 25, 2021 | 3.120 | 3.125 | 3.010 | 3.020 | 3,600,799 | -0.05(-1.63%) |
Jun 24, 2021 | 3.110 | 3.140 | 3.070 | 3.070 | 3,465,734 | -0.01(-0.32%) |
Jun 23, 2021 | 3.130 | 3.180 | 3.080 | 3.080 | 3,610,810 | -0.02(-0.65%) |
Jun 22, 2021 | 3.200 | 3.210 | 3.080 | 3.100 | 5,979,402 | -0.12(-3.73%) |
Jun 21, 2021 | 3.220 | 3.240 | 3.170 | 3.220 | 3,876,526 | +0.05(+1.58%) |
Jun 18, 2021 | 3.290 | 3.350 | 3.170 | 3.170 | 6,569,361 | -0.13(-3.94%) |
Jun 17, 2021 | 3.470 | 3.490 | 3.280 | 3.300 | 5,938,168 | -0.26(-7.30%) |
Jun 16, 2021 | 3.660 | 3.725 | 3.550 | 3.560 | 4,826,784 | -0.11(-3.00%) |
Jun 15, 2021 | 3.670 | 3.670 | 3.610 | 3.670 | 3,926,840 | +0.01(+0.27%) |
Jun 14, 2021 | 3.630 | 3.720 | 3.610 | 3.660 | 2,250,817 | -0.03(-0.81%) |
Jun 11, 2021 | 3.760 | 3.780 | 3.690 | 3.690 | 2,639,261 | -0.10(-2.64%) |
Jun 10, 2021 | 3.680 | 3.790 | 3.660 | 3.790 | 3,916,018 | +0.11(+2.99%) |
Jun 09, 2021 | 3.660 | 3.727 | 3.660 | 3.680 | 4,048,197 | +0.02(+0.55%) |
Jun 08, 2021 | 3.660 | 3.705 | 3.640 | 3.660 | 3,206,457 | -0.04(-1.08%) |
Jun 07, 2021 | 3.690 | 3.710 | 3.650 | 3.700 | 2,862,859 | +0.00(+0.00%) |
Jun 04, 2021 | 3.700 | 3.776 | 3.689 | 3.700 | 2,703,037 | +0.05(+1.37%) |
Jun 03, 2021 | 3.670 | 3.710 | 3.620 | 3.650 | 5,171,745 | -0.18(-4.70%) |
Jun 02, 2021 | 3.680 | 3.845 | 3.660 | 3.830 | 6,023,720 | +0.12(+3.23%) |
Jun 01, 2021 | 3.660 | 3.780 | 3.660 | 3.710 | 4,492,045 | +0.09(+2.49%) |
May 28, 2021 | 3.590 | 3.650 | 3.580 | 3.620 | 2,181,022 | +0.01(+0.28%) |
May 27, 2021 | 3.620 | 3.620 | 3.580 | 3.610 | 2,230,797 | -0.01(-0.28%) |
May 26, 2021 | 3.640 | 3.685 | 3.600 | 3.620 | 3,354,581 | +0.01(+0.28%) |
May 25, 2021 | 3.610 | 3.640 | 3.560 | 3.610 | 3,954,440 | -0.02(-0.55%) |
May 24, 2021 | 3.650 | 3.650 | 3.560 | 3.630 | 2,512,282 | +0.01(+0.28%) |
May 21, 2021 | 3.630 | 3.639 | 3.530 | 3.620 | 3,303,764 | +0.03(+0.84%) |
May 20, 2021 | 3.560 | 3.630 | 3.530 | 3.590 | 2,804,903 | +0.06(+1.70%) |
May 19, 2021 | 3.490 | 3.650 | 3.470 | 3.530 | 6,421,544 | -0.04(-1.12%) |
May 18, 2021 | 3.600 | 3.630 | 3.510 | 3.570 | 4,059,284 | -0.02(-0.56%) |
May 17, 2021 | 3.360 | 3.640 | 3.340 | 3.590 | 10,258,772 | +0.24(+7.16%) |
May 14, 2021 | 3.290 | 3.350 | 3.270 | 3.350 | 2,610,218 | +0.11(+3.40%) |
May 13, 2021 | 3.240 | 3.270 | 3.170 | 3.240 | 3,023,974 | +0.00(+0.00%) |
May 12, 2021 | 3.380 | 3.390 | 3.230 | 3.240 | 4,506,991 | -0.11(-3.28%) |
May 11, 2021 | 3.210 | 3.355 | 3.200 | 3.350 | 4,049,245 | +0.08(+2.45%) |
May 10, 2021 | 3.350 | 3.370 | 3.235 | 3.270 | 5,100,924 | -0.04(-1.21%) |
May 07, 2021 | 3.320 | 3.350 | 3.271 | 3.310 | 3,592,851 | +0.05(+1.53%) |
May 06, 2021 | 3.170 | 3.330 | 3.170 | 3.260 | 6,296,373 | +0.11(+3.49%) |
May 05, 2021 | 3.080 | 3.150 | 2.980 | 3.150 | 7,956,373 | +0.13(+4.30%) |
May 04, 2021 | 3.220 | 3.280 | 3.020 | 3.020 | 7,291,965 | -0.29(-8.76%) |
May 03, 2021 | 3.180 | 3.320 | 3.160 | 3.310 | 5,263,458 | +0.18(+5.75%) |
Apr 30, 2021 | 3.150 | 3.190 | 3.120 | 3.130 | 3,031,400 | -0.06(-1.88%) |
Apr 29, 2021 | 3.260 | 3.260 | 3.150 | 3.190 | 2,650,543 | -0.07(-2.15%) |
Apr 28, 2021 | 3.200 | 3.290 | 3.160 | 3.260 | 4,662,524 | +0.04(+1.24%) |
Apr 27, 2021 | 3.340 | 3.350 | 3.210 | 3.220 | 2,549,465 | -0.11(-3.30%) |
Apr 26, 2021 | 3.330 | 3.350 | 3.290 | 3.330 | 2,386,614 | -0.01(-0.30%) |
Apr 23, 2021 | 3.410 | 3.440 | 3.330 | 3.340 | 2,720,000 | -0.04(-1.18%) |
Apr 22, 2021 | 3.450 | 3.450 | 3.345 | 3.380 | 5,322,392 | -0.08(-2.31%) |
Apr 21, 2021 | 3.330 | 3.460 | 3.330 | 3.460 | 8,395,997 | +0.13(+3.90%) |
Apr 20, 2021 | 3.350 | 3.370 | 3.290 | 3.330 | 4,138,306 | +0.00(+0.00%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.310 | 3.330 | 2,669,786 | -0.03(-0.89%) |
Apr 16, 2021 | 3.450 | 3.450 | 3.320 | 3.360 | 3,740,900 | -0.01(-0.30%) |
Apr 15, 2021 | 3.300 | 3.410 | 3.260 | 3.370 | 6,425,061 | +0.16(+4.98%) |
Apr 14, 2021 | 3.270 | 3.270 | 3.200 | 3.210 | 1,951,144 | -0.06(-1.83%) |
Apr 13, 2021 | 3.190 | 3.290 | 3.190 | 3.270 | 2,720,206 | +0.10(+3.15%) |
Apr 12, 2021 | 3.240 | 3.259 | 3.170 | 3.170 | 1,898,096 | -0.11(-3.35%) |
Apr 09, 2021 | 3.240 | 3.290 | 3.210 | 3.280 | 2,497,300 | -0.01(-0.30%) |
Apr 08, 2021 | 3.250 | 3.300 | 3.220 | 3.290 | 4,059,626 | +0.11(+3.46%) |
Apr 07, 2021 | 3.220 | 3.240 | 3.170 | 3.180 | 2,324,396 | -0.04(-1.24%) |
Apr 06, 2021 | 3.210 | 3.270 | 3.200 | 3.220 | 3,724,298 | +0.04(+1.26%) |
Apr 05, 2021 | 3.130 | 3.210 | 3.123 | 3.180 | 3,916,925 | +0.04(+1.27%) |