Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.465 | 3.465 | 3.270 | 3.315 | 35,271 | -0.08(-2.50%) |
Mar 30, 2022 | 3.440 | 3.510 | 3.380 | 3.400 | 13,417 | -0.01(-0.29%) |
Mar 29, 2022 | 3.260 | 3.410 | 3.250 | 3.410 | 18,700 | +0.09(+2.80%) |
Mar 28, 2022 | 3.430 | 3.430 | 3.317 | 3.317 | 13,997 | -0.17(-5.00%) |
Mar 25, 2022 | 3.493 | 3.508 | 3.457 | 3.492 | 14,120 | -0.08(-2.19%) |
Mar 24, 2022 | 3.650 | 3.678 | 3.570 | 3.570 | 17,364 | -0.06(-1.65%) |
Mar 23, 2022 | 3.770 | 3.770 | 3.570 | 3.630 | 8,553 | +0.07(+1.97%) |
Mar 22, 2022 | 3.638 | 3.680 | 3.515 | 3.560 | 25,676 | -0.14(-3.78%) |
Mar 21, 2022 | 3.772 | 3.810 | 3.650 | 3.700 | 43,612 | -0.05(-1.33%) |
Mar 18, 2022 | 3.784 | 3.790 | 3.700 | 3.750 | 13,807 | -0.14(-3.52%) |
Mar 17, 2022 | 3.900 | 3.940 | 3.876 | 3.887 | 11,070 | +0.20(+5.34%) |
Mar 16, 2022 | 3.550 | 3.717 | 3.550 | 3.690 | 10,833 | +0.03(+0.82%) |
Mar 15, 2022 | 3.560 | 3.810 | 3.560 | 3.660 | 15,470 | -0.05(-1.35%) |
Mar 14, 2022 | 3.900 | 3.900 | 3.676 | 3.710 | 18,434 | -0.29(-7.25%) |
Mar 11, 2022 | 3.975 | 4.100 | 3.905 | 4.000 | 15,699 | -0.06(-1.48%) |
Mar 10, 2022 | 4.164 | 4.164 | 3.970 | 4.060 | 14,975 | +0.03(+0.74%) |
Mar 09, 2022 | 4.060 | 4.100 | 3.900 | 4.030 | 17,716 | -0.07(-1.68%) |
Mar 08, 2022 | 4.410 | 4.410 | 4.040 | 4.099 | 79,977 | -0.00(-0.03%) |
Mar 07, 2022 | 4.000 | 4.100 | 3.937 | 4.100 | 85,971 | +0.16(+4.06%) |
Mar 04, 2022 | 3.832 | 4.001 | 3.817 | 3.940 | 39,006 | +0.16(+4.23%) |
Mar 03, 2022 | 3.842 | 3.900 | 3.780 | 3.780 | 18,896 | -0.10(-2.60%) |
Mar 02, 2022 | 3.800 | 3.881 | 3.772 | 3.881 | 67,673 | +0.07(+1.94%) |
Mar 01, 2022 | 3.557 | 3.807 | 3.502 | 3.807 | 78,250 | +0.17(+4.65%) |
Feb 28, 2022 | 3.650 | 3.740 | 3.576 | 3.638 | 31,915 | +0.02(+0.50%) |
Feb 25, 2022 | 3.468 | 3.630 | 3.490 | 3.620 | 27,198 | +0.05(+1.40%) |
Feb 24, 2022 | 3.875 | 3.875 | 3.510 | 3.570 | 48,670 | -0.07(-2.00%) |
Feb 23, 2022 | 3.730 | 3.810 | 3.620 | 3.643 | 49,539 | +0.10(+2.91%) |
Feb 22, 2022 | 3.680 | 3.880 | 3.520 | 3.540 | 10,332 | -0.13(-3.54%) |
Feb 18, 2022 | 3.670 | 0 | -0.15(-3.93%) | |||
Feb 17, 2022 | 3.810 | 3.833 | 3.683 | 3.820 | 73,358 | +0.22(+6.11%) |
Feb 16, 2022 | 3.530 | 3.600 | 3.480 | 3.600 | 28,377 | +0.09(+2.65%) |
Feb 15, 2022 | 3.450 | 3.520 | 3.400 | 3.507 | 15,649 | -0.07(-1.85%) |
Feb 14, 2022 | 3.350 | 3.573 | 3.350 | 3.573 | 26,903 | +0.17(+5.09%) |
Feb 11, 2022 | 3.227 | 3.400 | 3.220 | 3.400 | 58,654 | +0.26(+8.31%) |
Feb 10, 2022 | 3.210 | 3.254 | 3.113 | 3.139 | 18,677 | -0.06(-1.97%) |
Feb 09, 2022 | 3.150 | 3.220 | 3.120 | 3.202 | 34,314 | +0.05(+1.65%) |
Feb 08, 2022 | 3.223 | 3.223 | 3.150 | 3.150 | 22,103 | -0.02(-0.63%) |
Feb 07, 2022 | 3.080 | 3.290 | 3.060 | 3.170 | 38,593 | +0.10(+3.43%) |
Feb 04, 2022 | 3.050 | 3.095 | 3.050 | 3.065 | 11,252 | +0.00(+0.16%) |
Feb 03, 2022 | 3.100 | 3.060 | 3.060 | 9,720 | -0.12(-3.77%) | |
Feb 02, 2022 | 2.995 | 3.213 | 2.995 | 3.180 | 5,099 | +0.02(+0.63%) |
Feb 01, 2022 | 3.220 | 3.220 | 3.131 | 3.160 | 24,338 | +0.00(+0.00%) |
Jan 31, 2022 | 3.090 | 3.184 | 3.090 | 3.160 | 6,583 | +0.05(+1.71%) |
Jan 28, 2022 | 3.120 | 3.130 | 3.070 | 3.107 | 20,630 | -0.04(-1.37%) |
Jan 27, 2022 | 3.320 | 3.320 | 3.140 | 3.150 | 53,429 | -0.13(-3.86%) |
Jan 26, 2022 | 3.466 | 3.466 | 3.264 | 3.276 | 10,986 | -0.15(-4.48%) |
Jan 25, 2022 | 3.250 | 3.450 | 3.200 | 3.430 | 22,359 | +0.16(+4.80%) |
Jan 24, 2022 | 3.345 | 3.400 | 3.143 | 3.273 | 17,972 | -0.11(-3.17%) |
Jan 21, 2022 | 3.520 | 3.580 | 3.349 | 3.380 | 15,137 | -0.20(-5.51%) |
Jan 20, 2022 | 3.550 | 3.750 | 3.550 | 3.577 | 29,418 | -0.00(-0.08%) |
Jan 19, 2022 | 3.320 | 3.640 | 3.278 | 3.580 | 24,393 | +0.32(+9.82%) |
Jan 18, 2022 | 3.280 | 3.474 | 3.240 | 3.260 | 19,605 | -0.02(-0.61%) |
Jan 14, 2022 | 3.280 | 0 | -0.13(-3.81%) | |||
Jan 13, 2022 | 3.490 | 3.490 | 3.362 | 3.410 | 50,973 | -0.17(-4.75%) |
Jan 12, 2022 | 3.520 | 3.580 | 3.490 | 3.580 | 13,496 | +0.02(+0.56%) |
Jan 11, 2022 | 3.330 | 3.560 | 3.321 | 3.560 | 35,721 | +0.17(+5.01%) |
Jan 10, 2022 | 3.140 | 3.410 | 3.140 | 3.390 | 19,383 | +0.04(+1.19%) |
Jan 07, 2022 | 3.200 | 3.406 | 3.200 | 3.350 | 5,317 | +0.17(+5.18%) |
Jan 06, 2022 | 3.205 | 3.265 | 3.160 | 3.185 | 12,931 | -0.15(-4.64%) |
Jan 05, 2022 | 3.250 | 3.530 | 3.250 | 3.340 | 35,785 | -0.03(-0.95%) |
Jan 04, 2022 | 3.400 | 3.486 | 3.320 | 3.372 | 33,765 | -0.06(-1.69%) |
Jan 03, 2022 | 3.550 | 3.560 | 3.410 | 3.430 | 6,791 | +0.03(+0.88%) |
Dec 31, 2021 | 3.430 | 3.433 | 3.387 | 3.400 | 28,527 | +0.04(+1.19%) |
Dec 30, 2021 | 3.350 | 3.399 | 3.350 | 3.360 | 17,411 | +0.03(+0.90%) |
Dec 29, 2021 | 3.657 | 3.657 | 3.330 | 3.330 | 38,009 | -0.07(-2.06%) |
Dec 28, 2021 | 3.530 | 3.530 | 3.390 | 3.400 | 31,124 | -0.10(-2.86%) |
Dec 27, 2021 | 3.170 | 3.530 | 3.170 | 3.500 | 8,981 | -0.03(-0.93%) |
Dec 23, 2021 | 3.550 | 3.563 | 3.500 | 3.533 | 8,585 | -0.04(-1.04%) |
Dec 22, 2021 | 3.350 | 3.580 | 3.350 | 3.570 | 23,063 | +0.24(+7.33%) |
Dec 21, 2021 | 3.350 | 3.350 | 3.270 | 3.326 | 10,399 | -0.04(-1.30%) |
Dec 20, 2021 | 3.165 | 3.370 | 3.130 | 3.370 | 86,684 | +0.04(+1.20%) |
Dec 17, 2021 | 3.240 | 3.380 | 3.240 | 3.330 | 17,132 | +0.09(+2.68%) |
Dec 16, 2021 | 3.145 | 3.250 | 3.110 | 3.243 | 13,741 | +0.19(+6.33%) |
Dec 15, 2021 | 3.170 | 3.170 | 2.908 | 3.050 | 55,213 | +0.05(+1.67%) |
Dec 14, 2021 | 3.000 | 3.030 | 3.000 | 3.000 | 18,186 | -0.08(-2.60%) |
Dec 13, 2021 | 3.060 | 3.250 | 3.060 | 3.080 | 49,372 | -0.05(-1.63%) |
Dec 10, 2021 | 3.150 | 3.160 | 3.111 | 3.131 | 54,519 | -0.02(-0.60%) |
Dec 09, 2021 | 3.220 | 3.223 | 3.100 | 3.150 | 17,096 | -0.08(-2.63%) |
Dec 08, 2021 | 3.300 | 3.300 | 3.235 | 3.235 | 3,819 | -0.02(-0.46%) |
Dec 07, 2021 | 3.290 | 3.400 | 3.250 | 3.250 | 18,021 | +0.02(+0.62%) |
Dec 06, 2021 | 3.180 | 3.289 | 3.142 | 3.230 | 31,797 | +0.05(+1.57%) |
Dec 03, 2021 | 3.165 | 3.200 | 3.120 | 3.180 | 23,766 | -0.02(-0.63%) |
Dec 02, 2021 | 3.300 | 3.300 | 3.080 | 3.200 | 25,228 | +0.00(+0.00%) |
Dec 01, 2021 | 3.460 | 3.500 | 3.200 | 3.200 | 11,331 | -0.21(-6.16%) |
Nov 30, 2021 | 3.420 | 3.505 | 3.320 | 3.410 | 17,725 | +0.05(+1.49%) |
Nov 29, 2021 | 3.510 | 3.510 | 3.320 | 3.360 | 37,597 | -0.17(-4.68%) |
Nov 26, 2021 | 3.700 | 3.700 | 3.460 | 3.525 | 25,569 | -0.19(-4.99%) |
Nov 24, 2021 | 3.680 | 3.733 | 3.670 | 3.710 | 10,635 | -0.01(-0.27%) |
Nov 23, 2021 | 3.790 | 3.800 | 3.640 | 3.720 | 36,031 | -0.11(-2.87%) |
Nov 22, 2021 | 3.731 | 3.890 | 3.731 | 3.830 | 67,308 | -0.03(-0.78%) |
Nov 19, 2021 | 3.853 | 3.950 | 3.792 | 3.860 | 16,706 | -0.08(-2.03%) |
Nov 18, 2021 | 4.050 | 3.940 | 3.940 | 3.940 | 6,233 | -0.07(-1.75%) |
Nov 17, 2021 | 3.800 | 4.056 | 3.800 | 4.010 | 24,197 | +0.06(+1.47%) |
Nov 16, 2021 | 3.800 | 3.993 | 3.800 | 3.952 | 24,444 | -0.04(-0.88%) |
Nov 15, 2021 | 4.190 | 4.190 | 3.840 | 3.987 | 20,789 | -0.05(-1.24%) |
Nov 12, 2021 | 4.044 | 4.050 | 3.900 | 4.037 | 38,667 | +0.01(+0.17%) |
Nov 11, 2021 | 4.010 | 4.080 | 3.800 | 4.030 | 60,136 | +0.14(+3.60%) |
Nov 10, 2021 | 3.704 | 3.890 | 71,028 | +0.25(+6.87%) | ||
Nov 09, 2021 | 3.660 | 3.660 | 3.516 | 3.640 | 22,268 | +0.00(+0.00%) |
Nov 08, 2021 | 3.470 | 3.690 | 3.390 | 3.640 | 26,192 | +0.06(+1.68%) |
Nov 05, 2021 | 3.420 | 3.580 | 3.389 | 3.580 | 19,439 | +0.16(+4.68%) |
Nov 04, 2021 | 3.350 | 3.540 | 3.330 | 3.420 | 13,511 | -0.04(-1.24%) |
Nov 03, 2021 | 3.300 | 3.500 | 3.300 | 3.463 | 16,267 | +0.08(+2.37%) |
Nov 02, 2021 | 3.440 | 3.440 | 3.370 | 3.383 | 15,623 | -0.10(-2.89%) |
Nov 01, 2021 | 3.560 | 3.473 | 3.450 | 3.483 | 21,118 | +0.01(+0.30%) |
Oct 29, 2021 | 3.510 | 3.537 | 3.440 | 3.473 | 42,004 | -0.13(-3.53%) |
Oct 28, 2021 | 3.610 | 3.620 | 3.580 | 3.600 | 11,369 | -0.04(-1.10%) |
Oct 27, 2021 | 3.600 | 3.684 | 3.600 | 3.640 | 13,206 | -0.02(-0.55%) |
Oct 26, 2021 | 3.790 | 3.660 | 3.660 | 14,098 | -0.10(-2.66%) | |
Oct 25, 2021 | 3.730 | 3.780 | 3.638 | 3.760 | 22,409 | +0.11(+3.03%) |
Oct 22, 2021 | 3.683 | 3.720 | 3.585 | 3.650 | 19,725 | +0.15(+4.27%) |
Oct 21, 2021 | 3.415 | 3.510 | 3.415 | 3.500 | 15,944 | -0.01(-0.28%) |
Oct 20, 2021 | 3.750 | 3.750 | 3.400 | 3.510 | 17,441 | +0.15(+4.46%) |
Oct 19, 2021 | 3.530 | 3.650 | 3.360 | 3.360 | 20,139 | -0.17(-4.82%) |
Oct 18, 2021 | 3.810 | 3.810 | 3.521 | 3.530 | 34,076 | -0.13(-3.57%) |
Oct 15, 2021 | 3.736 | 3.765 | 3.651 | 3.660 | 19,785 | -0.16(-4.18%) |
Oct 14, 2021 | 3.850 | 3.877 | 3.591 | 3.820 | 29,530 | +0.25(+6.91%) |
Oct 13, 2021 | 3.530 | 3.700 | 3.530 | 3.573 | 29,607 | +0.12(+3.54%) |
Oct 12, 2021 | 3.240 | 3.490 | 3.170 | 3.451 | 63,873 | +0.28(+8.97%) |
Oct 11, 2021 | 3.190 | 3.190 | 3.110 | 3.167 | 9,686 | -0.03(-1.03%) |
Oct 08, 2021 | 2.960 | 3.200 | 2.960 | 3.200 | 13,356 | +0.12(+4.00%) |
Oct 07, 2021 | 3.131 | 3.159 | 3.077 | 3.077 | 9,096 | +0.06(+1.89%) |
Oct 06, 2021 | 2.790 | 3.020 | 2.790 | 3.020 | 22,484 | +0.01(+0.43%) |
Oct 05, 2021 | 3.000 | 3.030 | 2.970 | 3.007 | 19,069 | -0.07(-2.37%) |
Oct 04, 2021 | 3.051 | 3.100 | 3.020 | 3.080 | 8,292 | -0.02(-0.65%) |
Oct 01, 2021 | 3.050 | 3.100 | 3.040 | 3.100 | 7,636 | -0.04(-1.18%) |
Sep 30, 2021 | 3.000 | 3.170 | 2.911 | 3.137 | 20,927 | +0.21(+7.32%) |
Sep 29, 2021 | 3.010 | 3.010 | 2.911 | 2.923 | 74,357 | -0.12(-3.85%) |
Sep 28, 2021 | 3.090 | 3.090 | 2.990 | 3.040 | 55,374 | -0.04(-1.30%) |
Sep 27, 2021 | 3.180 | 3.230 | 3.080 | 3.080 | 27,613 | -0.10(-3.24%) |
Sep 24, 2021 | 3.115 | 3.220 | 3.090 | 3.183 | 22,671 | +0.08(+2.68%) |
Sep 23, 2021 | 3.100 | 3.160 | 3.080 | 3.100 | 27,398 | -0.04(-1.27%) |
Sep 22, 2021 | 3.050 | 3.193 | 3.050 | 3.140 | 32,747 | +0.09(+2.87%) |
Sep 21, 2021 | 3.010 | 3.177 | 3.010 | 3.052 | 9,098 | -0.04(-1.22%) |
Sep 20, 2021 | 3.060 | 3.124 | 3.025 | 3.090 | 24,659 | -0.10(-3.13%) |
Sep 17, 2021 | 3.170 | 3.217 | 3.100 | 3.190 | 54,547 | -0.06(-1.71%) |
Sep 16, 2021 | 3.365 | 3.440 | 3.110 | 3.245 | 37,830 | -0.08(-2.54%) |
Sep 15, 2021 | 3.350 | 3.420 | 3.320 | 3.330 | 41,168 | -0.08(-2.35%) |
Sep 14, 2021 | 3.370 | 3.460 | 3.360 | 3.410 | 37,312 | +0.05(+1.49%) |
Sep 13, 2021 | 3.245 | 3.430 | 3.220 | 3.360 | 17,710 | +0.11(+3.38%) |
Sep 10, 2021 | 3.530 | 3.530 | 3.250 | 3.250 | 13,865 | -0.11(-3.27%) |
Sep 09, 2021 | 3.250 | 3.360 | 3.250 | 3.360 | 18,384 | +0.12(+3.70%) |
Sep 08, 2021 | 3.410 | 3.559 | 3.224 | 3.240 | 40,859 | -0.17(-4.99%) |
Sep 07, 2021 | 3.420 | 3.620 | 3.380 | 3.410 | 19,760 | -0.18(-4.98%) |
Sep 03, 2021 | 3.547 | 3.700 | 3.470 | 3.589 | 14,666 | +0.11(+3.13%) |
Sep 02, 2021 | 3.470 | 3.570 | 3.454 | 3.480 | 14,318 | -0.04(-1.14%) |
Sep 01, 2021 | 3.510 | 3.700 | 3.510 | 3.520 | 8,287 | -0.11(-3.03%) |
Aug 31, 2021 | 3.587 | 3.660 | 3.550 | 3.630 | 8,511 | +0.14(+4.01%) |
Aug 30, 2021 | 3.780 | 3.780 | 3.484 | 3.490 | 5,555 | -0.05(-1.44%) |
Aug 27, 2021 | 3.370 | 3.650 | 3.350 | 3.541 | 45,858 | +0.20(+5.99%) |
Aug 26, 2021 | 3.200 | 3.447 | 3.200 | 3.341 | 13,127 | -0.08(-2.31%) |
Aug 25, 2021 | 3.730 | 3.730 | 3.350 | 3.420 | 20,635 | -0.08(-2.29%) |
Aug 24, 2021 | 3.680 | 3.680 | 3.425 | 3.500 | 23,694 | +0.00(+0.00%) |
Aug 23, 2021 | 3.250 | 3.515 | 3.250 | 3.500 | 54,234 | +0.29(+9.20%) |
Aug 20, 2021 | 3.207 | 3.240 | 3.180 | 3.205 | 50,788 | -0.10(-3.17%) |
Aug 19, 2021 | 3.420 | 3.442 | 3.300 | 3.310 | 45,735 | -0.20(-5.70%) |
Aug 18, 2021 | 3.585 | 3.641 | 3.440 | 3.510 | 62,898 | -0.09(-2.50%) |
Aug 17, 2021 | 3.687 | 3.775 | 3.580 | 3.600 | 35,071 | -0.12(-3.23%) |
Aug 16, 2021 | 3.930 | 3.940 | 3.720 | 3.720 | 39,480 | -0.19(-4.91%) |
Aug 13, 2021 | 3.705 | 4.014 | 3.650 | 3.912 | 17,567 | +0.14(+3.77%) |
Aug 12, 2021 | 3.880 | 3.900 | 3.770 | 3.770 | 16,181 | -0.13(-3.46%) |
Aug 11, 2021 | 3.810 | 3.940 | 3.631 | 3.905 | 50,823 | +0.03(+0.90%) |
Aug 10, 2021 | 4.360 | 4.500 | 3.870 | 3.870 | 218,176 | -0.43(-10.00%) |
Aug 09, 2021 | 4.365 | 4.370 | 4.273 | 4.300 | 37,122 | -0.22(-4.79%) |
Aug 06, 2021 | 4.450 | 4.543 | 4.420 | 4.516 | 18,997 | +0.01(+0.14%) |
Aug 05, 2021 | 4.550 | 4.640 | 4.410 | 4.510 | 31,070 | -0.01(-0.22%) |
Aug 04, 2021 | 4.544 | 4.718 | 4.470 | 4.520 | 34,606 | -0.04(-0.89%) |
Aug 03, 2021 | 4.200 | 4.617 | 4.200 | 4.561 | 40,059 | +0.06(+1.34%) |
Aug 02, 2021 | 4.370 | 4.520 | 4.370 | 4.500 | 17,750 | +0.06(+1.35%) |
Jul 30, 2021 | 4.430 | 4.500 | 4.386 | 4.440 | 20,761 | -0.03(-0.64%) |
Jul 29, 2021 | 4.308 | 4.490 | 4.308 | 4.468 | 26,725 | +0.24(+5.64%) |
Jul 28, 2021 | 3.990 | 4.230 | 3.990 | 4.230 | 20,658 | +0.11(+2.67%) |
Jul 27, 2021 | 3.990 | 4.200 | 3.990 | 4.120 | 13,041 | -0.04(-0.96%) |
Jul 26, 2021 | 4.010 | 4.160 | 4.010 | 4.160 | 19,441 | +0.15(+3.63%) |
Jul 23, 2021 | 3.950 | 4.087 | 3.950 | 4.014 | 32,406 | -0.01(-0.15%) |
Jul 22, 2021 | 4.120 | 4.120 | 3.940 | 4.021 | 22,022 | -0.03(-0.73%) |
Jul 21, 2021 | 3.925 | 4.075 | 3.910 | 4.050 | 21,968 | +0.13(+3.32%) |
Jul 20, 2021 | 3.895 | 4.020 | 3.895 | 3.920 | 49,912 | +0.02(+0.51%) |
Jul 19, 2021 | 4.080 | 4.085 | 3.870 | 3.900 | 107,716 | -0.19(-4.53%) |
Jul 16, 2021 | 4.280 | 4.350 | 4.080 | 4.085 | 52,062 | -0.20(-4.66%) |
Jul 15, 2021 | 4.264 | 4.302 | 4.200 | 4.285 | 20,304 | +0.02(+0.35%) |
Jul 14, 2021 | 4.287 | 4.340 | 4.191 | 4.270 | 35,346 | +0.10(+2.51%) |
Jul 13, 2021 | 4.186 | 4.290 | 4.149 | 4.166 | 35,830 | -0.01(-0.34%) |
Jul 12, 2021 | 4.236 | 4.283 | 4.160 | 4.180 | 30,338 | -0.10(-2.34%) |
Jul 09, 2021 | 4.080 | 4.300 | 4.080 | 4.280 | 20,854 | +0.16(+3.88%) |
Jul 08, 2021 | 4.250 | 4.250 | 4.090 | 4.120 | 37,336 | -0.15(-3.51%) |
Jul 07, 2021 | 4.364 | 4.364 | 4.270 | 4.270 | 13,390 | -0.05(-1.16%) |
Jul 06, 2021 | 4.479 | 4.512 | 4.283 | 4.320 | 22,302 | -0.04(-0.92%) |
Jul 02, 2021 | 4.405 | 4.420 | 4.281 | 4.360 | 23,574 | -0.01(-0.34%) |
Jul 01, 2021 | 4.920 | 4.920 | 4.300 | 4.375 | 14,786 | +0.05(+1.27%) |
Jun 30, 2021 | 4.240 | 4.324 | 4.220 | 4.320 | 43,878 | +0.07(+1.65%) |
Jun 29, 2021 | 4.370 | 4.500 | 4.240 | 4.250 | 48,538 | -0.12(-2.75%) |
Jun 28, 2021 | 4.531 | 4.540 | 4.350 | 4.370 | 37,286 | -0.13(-2.78%) |
Jun 25, 2021 | 4.330 | 4.570 | 4.330 | 4.495 | 16,097 | -0.00(-0.10%) |
Jun 24, 2021 | 4.569 | 4.569 | 4.490 | 4.500 | 32,542 | -0.03(-0.66%) |
Jun 23, 2021 | 4.558 | 4.658 | 4.520 | 4.530 | 34,475 | -0.01(-0.24%) |
Jun 22, 2021 | 4.580 | 4.600 | 4.471 | 4.541 | 18,864 | -0.07(-1.50%) |
Jun 21, 2021 | 4.510 | 4.700 | 4.417 | 4.610 | 63,569 | +0.08(+1.78%) |
Jun 18, 2021 | 4.513 | 4.750 | 4.450 | 4.529 | 114,115 | -0.02(-0.45%) |
Jun 17, 2021 | 4.680 | 4.760 | 4.500 | 4.550 | 144,858 | -0.21(-4.34%) |
Jun 16, 2021 | 4.935 | 4.935 | 4.756 | 4.756 | 99,821 | -0.15(-3.11%) |
Jun 15, 2021 | 5.050 | 5.060 | 4.850 | 4.909 | 108,665 | -0.10(-2.01%) |
Jun 14, 2021 | 5.160 | 5.199 | 5.010 | 5.010 | 132,325 | -0.15(-2.91%) |
Jun 11, 2021 | 5.355 | 5.357 | 5.136 | 5.160 | 613,954 | -0.21(-3.89%) |
Jun 10, 2021 | 5.172 | 5.369 | 5.150 | 5.369 | 67,084 | +0.25(+4.86%) |
Jun 09, 2021 | 5.174 | 5.220 | 5.102 | 5.120 | 31,339 | -0.02(-0.36%) |
Jun 08, 2021 | 5.196 | 5.290 | 5.120 | 5.138 | 23,239 | -0.05(-0.90%) |
Jun 07, 2021 | 5.080 | 5.350 | 5.060 | 5.185 | 73,527 | +0.06(+1.27%) |
Jun 04, 2021 | 5.120 | 5.219 | 5.080 | 5.120 | 81,500 | -0.01(-0.19%) |
Jun 03, 2021 | 5.550 | 5.550 | 5.120 | 5.130 | 92,925 | -0.25(-4.65%) |
Jun 02, 2021 | 5.270 | 5.450 | 5.230 | 5.380 | 20,233 | +0.11(+2.11%) |
Jun 01, 2021 | 5.630 | 5.630 | 5.250 | 5.269 | 76,428 | -0.09(-1.69%) |
May 28, 2021 | 5.500 | 5.670 | 5.330 | 5.359 | 65,948 | -0.18(-3.25%) |
May 27, 2021 | 5.650 | 5.680 | 5.500 | 5.539 | 37,116 | -0.06(-1.08%) |
May 26, 2021 | 5.546 | 5.700 | 5.500 | 5.600 | 22,444 | +0.10(+1.82%) |
May 25, 2021 | 5.640 | 5.650 | 5.500 | 5.500 | 58,794 | -0.11(-1.96%) |
May 24, 2021 | 5.500 | 5.750 | 5.500 | 5.610 | 40,489 | +0.03(+0.59%) |
May 21, 2021 | 5.762 | 5.762 | 5.577 | 5.577 | 63,516 | -0.13(-2.22%) |
May 20, 2021 | 5.700 | 5.770 | 5.657 | 5.704 | 52,580 | +0.04(+0.72%) |
May 19, 2021 | 5.732 | 5.800 | 5.610 | 5.663 | 80,892 | -0.05(-0.88%) |
May 18, 2021 | 5.700 | 5.770 | 5.648 | 5.713 | 52,422 | +0.02(+0.32%) |
May 17, 2021 | 5.520 | 5.717 | 5.510 | 5.695 | 104,043 | +0.18(+3.17%) |
May 14, 2021 | 5.500 | 5.700 | 5.500 | 5.520 | 39,981 | -0.01(-0.18%) |
May 13, 2021 | 5.550 | 5.780 | 5.530 | 5.530 | 36,641 | -0.15(-2.64%) |
May 12, 2021 | 5.730 | 5.811 | 5.600 | 5.680 | 49,614 | -0.06(-1.05%) |
May 11, 2021 | 5.500 | 5.860 | 5.426 | 5.740 | 48,679 | +0.16(+2.87%) |
May 10, 2021 | 5.900 | 5.920 | 5.530 | 5.580 | 82,456 | +0.00(+0.05%) |
May 07, 2021 | 5.800 | 5.879 | 5.503 | 5.577 | 83,108 | -0.24(-4.08%) |
May 06, 2021 | 5.600 | 5.830 | 5.600 | 5.814 | 114,423 | +0.23(+4.09%) |
May 05, 2021 | 5.790 | 5.940 | 5.500 | 5.585 | 36,525 | -0.03(-0.61%) |
May 04, 2021 | 5.520 | 5.633 | 5.480 | 5.620 | 45,149 | +0.08(+1.46%) |
May 03, 2021 | 6.000 | 6.000 | 5.520 | 5.539 | 83,229 | -0.10(-1.77%) |
Apr 30, 2021 | 5.700 | 5.799 | 5.610 | 5.639 | 37,100 | -0.01(-0.19%) |
Apr 29, 2021 | 5.798 | 5.900 | 5.550 | 5.650 | 62,377 | -0.15(-2.60%) |
Apr 28, 2021 | 5.900 | 5.900 | 5.680 | 5.801 | 48,526 | +0.11(+2.00%) |
Apr 27, 2021 | 5.790 | 5.912 | 5.660 | 5.687 | 128,521 | -0.08(-1.44%) |
Apr 26, 2021 | 5.860 | 5.860 | 5.560 | 5.770 | 149,220 | +0.35(+6.46%) |
Apr 23, 2021 | 5.450 | 5.490 | 5.350 | 5.420 | 16,400 | -0.02(-0.44%) |
Apr 22, 2021 | 5.636 | 5.636 | 5.395 | 5.444 | 20,733 | -0.16(-2.79%) |
Apr 21, 2021 | 5.460 | 5.740 | 5.432 | 5.600 | 41,172 | +0.15(+2.81%) |
Apr 20, 2021 | 5.510 | 5.570 | 5.414 | 5.447 | 68,408 | +0.02(+0.31%) |
Apr 19, 2021 | 5.550 | 5.600 | 5.400 | 5.430 | 28,314 | -0.03(-0.55%) |
Apr 16, 2021 | 5.304 | 5.487 | 5.289 | 5.460 | 54,800 | +0.23(+4.35%) |
Apr 15, 2021 | 5.030 | 5.280 | 5.030 | 5.232 | 46,484 | +0.22(+4.31%) |
Apr 14, 2021 | 5.019 | 5.060 | 4.990 | 5.016 | 38,115 | -0.03(-0.67%) |
Apr 13, 2021 | 5.221 | 5.269 | 5.038 | 5.050 | 51,072 | -0.15(-2.88%) |
Apr 12, 2021 | 5.148 | 5.280 | 5.110 | 5.200 | 40,685 | -0.09(-1.70%) |
Apr 09, 2021 | 5.278 | 5.305 | 5.130 | 5.290 | 33,900 | -0.03(-0.56%) |
Apr 08, 2021 | 5.250 | 5.320 | 5.231 | 5.320 | 55,166 | +0.26(+5.14%) |
Apr 07, 2021 | 5.250 | 5.255 | 5.042 | 5.060 | 24,190 | -0.27(-5.07%) |
Apr 06, 2021 | 5.350 | 5.460 | 5.330 | 5.330 | 53,816 | +0.02(+0.38%) |
Apr 05, 2021 | 5.283 | 5.370 | 5.240 | 5.310 | 40,135 | +0.05(+0.95%) |