Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.130 | 4.190 | 3.930 | 4.070 | 39,646 | +0.00(+0.00%) |
Mar 30, 2022 | 4.300 | 4.350 | 4.050 | 4.070 | 94,024 | -0.37(-8.33%) |
Mar 29, 2022 | 4.480 | 4.480 | 4.361 | 4.440 | 30,107 | +0.03(+0.68%) |
Mar 28, 2022 | 4.500 | 4.500 | 4.300 | 4.410 | 80,839 | +0.06(+1.38%) |
Mar 25, 2022 | 4.400 | 4.430 | 4.250 | 4.350 | 78,189 | -0.05(-1.14%) |
Mar 24, 2022 | 4.160 | 4.400 | 4.160 | 4.400 | 87,364 | +0.21(+5.01%) |
Mar 23, 2022 | 4.100 | 4.250 | 4.000 | 4.190 | 107,861 | +0.18(+4.49%) |
Mar 22, 2022 | 4.000 | 4.147 | 4.000 | 4.010 | 97,779 | -0.04(-0.99%) |
Mar 21, 2022 | 3.870 | 4.140 | 3.870 | 4.050 | 97,192 | +0.17(+4.38%) |
Mar 18, 2022 | 3.670 | 3.900 | 3.670 | 3.880 | 10,282 | +0.12(+3.19%) |
Mar 17, 2022 | 3.840 | 3.880 | 3.760 | 3.760 | 8,738 | -0.06(-1.57%) |
Mar 16, 2022 | 3.753 | 3.860 | 3.753 | 3.820 | 13,233 | +0.07(+1.87%) |
Mar 15, 2022 | 3.980 | 4.000 | 3.690 | 3.750 | 35,491 | -0.15(-3.85%) |
Mar 14, 2022 | 3.910 | 4.150 | 3.740 | 3.900 | 76,046 | -0.09(-2.26%) |
Mar 11, 2022 | 4.000 | 4.000 | 3.790 | 3.990 | 37,111 | -0.01(-0.25%) |
Mar 10, 2022 | 3.710 | 4.000 | 3.710 | 4.000 | 211,349 | +0.30(+8.11%) |
Mar 09, 2022 | 3.500 | 3.700 | 3.500 | 3.700 | 9,066 | +0.22(+6.32%) |
Mar 08, 2022 | 3.420 | 3.710 | 3.420 | 3.480 | 63,524 | +0.02(+0.58%) |
Mar 07, 2022 | 3.460 | 3.540 | 3.401 | 3.460 | 13,306 | -0.11(-3.08%) |
Mar 04, 2022 | 3.480 | 3.570 | 3.300 | 3.570 | 30,080 | +0.03(+0.85%) |
Mar 03, 2022 | 3.510 | 3.540 | 3.450 | 3.540 | 1,229 | +0.07(+2.02%) |
Mar 02, 2022 | 3.480 | 3.510 | 3.410 | 3.470 | 8,216 | -0.02(-0.57%) |
Mar 01, 2022 | 3.380 | 3.530 | 3.360 | 3.490 | 12,173 | +0.04(+1.16%) |
Feb 28, 2022 | 3.340 | 3.450 | 3.300 | 3.450 | 12,563 | +0.15(+4.55%) |
Feb 25, 2022 | 3.220 | 3.490 | 3.270 | 3.300 | 26,814 | +0.07(+2.14%) |
Feb 24, 2022 | 3.440 | 3.510 | 3.200 | 3.231 | 20,861 | -0.28(-7.95%) |
Feb 23, 2022 | 3.450 | 3.590 | 3.440 | 3.510 | 5,616 | -0.05(-1.40%) |
Feb 22, 2022 | 3.700 | 3.710 | 3.440 | 3.560 | 18,759 | -0.13(-3.52%) |
Feb 18, 2022 | 3.690 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 3.480 | 3.680 | 3.460 | 3.680 | 27,364 | +0.17(+4.82%) |
Feb 16, 2022 | 3.440 | 3.580 | 3.440 | 3.511 | 12,763 | +0.02(+0.60%) |
Feb 15, 2022 | 3.400 | 3.490 | 3.350 | 3.490 | 5,154 | +0.09(+2.65%) |
Feb 14, 2022 | 3.310 | 3.400 | 3.308 | 3.400 | 4,551 | -0.02(-0.58%) |
Feb 11, 2022 | 3.420 | 3.420 | 3.250 | 3.420 | 18,492 | -0.01(-0.29%) |
Feb 10, 2022 | 3.330 | 3.430 | 3.192 | 3.430 | 11,993 | +0.09(+2.69%) |
Feb 09, 2022 | 3.330 | 3.360 | 3.260 | 3.340 | 5,670 | -0.02(-0.72%) |
Feb 08, 2022 | 3.390 | 3.390 | 3.320 | 3.364 | 10,834 | +0.07(+2.25%) |
Feb 07, 2022 | 3.310 | 3.320 | 3.200 | 3.290 | 5,328 | -0.03(-0.90%) |
Feb 04, 2022 | 3.320 | 3.320 | 3.250 | 3.320 | 4,104 | -0.05(-1.48%) |
Feb 03, 2022 | 3.270 | 3.370 | 3.370 | 6,110 | +0.10(+3.06%) | |
Feb 02, 2022 | 3.400 | 3.400 | 3.270 | 3.270 | 4,675 | -0.15(-4.39%) |
Feb 01, 2022 | 3.380 | 3.420 | 3.320 | 3.420 | 4,132 | +0.00(+0.00%) |
Jan 31, 2022 | 3.330 | 3.450 | 3.420 | 18,795 | +0.09(+2.70%) | |
Jan 28, 2022 | 3.230 | 3.340 | 3.230 | 3.330 | 16,737 | +0.05(+1.52%) |
Jan 27, 2022 | 3.160 | 3.280 | 3.160 | 3.280 | 20,691 | +0.01(+0.31%) |
Jan 26, 2022 | 3.230 | 3.290 | 3.150 | 3.270 | 43,051 | +0.13(+4.14%) |
Jan 25, 2022 | 3.020 | 3.190 | 2.950 | 3.140 | 26,279 | +0.13(+4.32%) |
Jan 24, 2022 | 3.140 | 3.250 | 2.950 | 3.010 | 101,192 | -0.26(-7.95%) |
Jan 21, 2022 | 3.300 | 3.300 | 3.160 | 3.270 | 31,403 | -0.03(-0.91%) |
Jan 20, 2022 | 3.460 | 3.460 | 3.250 | 3.300 | 58,563 | -0.11(-3.23%) |
Jan 19, 2022 | 3.650 | 3.660 | 3.410 | 3.410 | 27,024 | -0.21(-5.80%) |
Jan 18, 2022 | 3.710 | 3.800 | 3.610 | 3.620 | 13,683 | -0.17(-4.49%) |
Jan 14, 2022 | 3.790 | 0 | +0.05(+1.34%) | |||
Jan 13, 2022 | 3.740 | 3.740 | 3.600 | 3.740 | 22,849 | +0.05(+1.36%) |
Jan 12, 2022 | 3.620 | 3.690 | 3.539 | 3.690 | 23,337 | +0.07(+1.93%) |
Jan 11, 2022 | 3.620 | 3.660 | 3.530 | 3.620 | 9,337 | +0.01(+0.28%) |
Jan 10, 2022 | 3.690 | 3.690 | 3.523 | 3.610 | 12,768 | -0.08(-2.17%) |
Jan 07, 2022 | 3.740 | 3.840 | 3.520 | 3.690 | 31,360 | -0.08(-2.12%) |
Jan 06, 2022 | 3.780 | 3.820 | 3.700 | 3.770 | 12,920 | -0.06(-1.54%) |
Jan 05, 2022 | 3.890 | 3.900 | 3.710 | 3.829 | 14,575 | -0.01(-0.29%) |
Jan 04, 2022 | 3.890 | 3.890 | 3.740 | 3.840 | 26,657 | -0.02(-0.52%) |
Jan 03, 2022 | 3.930 | 3.930 | 3.820 | 3.860 | 24,780 | -0.03(-0.77%) |
Dec 31, 2021 | 3.920 | 4.000 | 3.840 | 3.890 | 10,444 | -0.06(-1.52%) |
Dec 30, 2021 | 4.000 | 4.010 | 3.850 | 3.950 | 26,718 | -0.05(-1.25%) |
Dec 29, 2021 | 3.830 | 4.000 | 3.760 | 4.000 | 49,377 | +0.16(+4.17%) |
Dec 28, 2021 | 3.760 | 3.850 | 3.740 | 3.840 | 41,327 | +0.08(+2.13%) |
Dec 27, 2021 | 3.550 | 3.760 | 3.550 | 3.760 | 18,378 | +0.14(+3.87%) |
Dec 23, 2021 | 3.560 | 3.660 | 3.560 | 3.620 | 8,387 | +0.05(+1.40%) |
Dec 22, 2021 | 3.650 | 3.700 | 3.550 | 3.570 | 12,722 | -0.12(-3.25%) |
Dec 21, 2021 | 3.770 | 3.780 | 3.400 | 3.690 | 84,111 | +0.02(+0.54%) |
Dec 20, 2021 | 3.430 | 3.780 | 3.430 | 3.670 | 93,508 | +0.12(+3.38%) |
Dec 17, 2021 | 3.590 | 3.600 | 3.470 | 3.550 | 8,794 | +0.05(+1.43%) |
Dec 16, 2021 | 3.450 | 3.620 | 3.450 | 3.500 | 28,803 | +0.03(+0.86%) |
Dec 15, 2021 | 3.610 | 3.620 | 3.462 | 3.470 | 8,852 | -0.14(-3.88%) |
Dec 14, 2021 | 3.610 | 3.620 | 3.570 | 3.610 | 13,443 | +0.00(+0.00%) |
Dec 13, 2021 | 3.500 | 3.650 | 3.500 | 3.610 | 12,534 | +0.12(+3.44%) |
Dec 10, 2021 | 3.550 | 3.570 | 3.435 | 3.490 | 33,593 | -0.11(-3.06%) |
Dec 09, 2021 | 3.600 | 3.670 | 3.600 | 3.600 | 29,475 | -0.06(-1.64%) |
Dec 08, 2021 | 3.500 | 3.680 | 3.460 | 3.660 | 38,280 | +0.17(+4.87%) |
Dec 07, 2021 | 3.420 | 3.520 | 3.200 | 3.490 | 33,751 | +0.00(+0.00%) |
Dec 06, 2021 | 3.480 | 3.590 | 3.340 | 3.490 | 60,366 | +0.00(+0.00%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.460 | 3.490 | 28,093 | -0.17(-4.64%) |
Dec 02, 2021 | 3.770 | 3.770 | 3.600 | 3.660 | 36,707 | +0.10(+2.81%) |
Dec 01, 2021 | 3.640 | 3.640 | 3.520 | 3.560 | 31,310 | +0.00(+0.00%) |
Nov 30, 2021 | 3.690 | 3.690 | 3.540 | 3.560 | 10,827 | -0.08(-2.20%) |
Nov 29, 2021 | 3.600 | 3.700 | 3.550 | 3.640 | 31,362 | +0.06(+1.68%) |
Nov 26, 2021 | 3.650 | 3.650 | 3.535 | 3.580 | 6,410 | -0.07(-1.92%) |
Nov 24, 2021 | 3.660 | 3.660 | 3.550 | 3.650 | 16,907 | +0.00(+0.00%) |
Nov 23, 2021 | 3.680 | 3.710 | 3.635 | 3.650 | 5,280 | +0.02(+0.55%) |
Nov 22, 2021 | 3.700 | 3.780 | 3.630 | 3.630 | 20,027 | -0.12(-3.19%) |
Nov 19, 2021 | 3.720 | 3.779 | 3.626 | 3.750 | 47,910 | -0.07(-1.84%) |
Nov 18, 2021 | 3.710 | 3.820 | 3.710 | 3.820 | 20,255 | +0.02(+0.53%) |
Nov 17, 2021 | 3.710 | 3.850 | 3.710 | 3.800 | 42,077 | +0.02(+0.53%) |
Nov 16, 2021 | 3.800 | 3.850 | 3.720 | 3.780 | 37,151 | -0.04(-1.05%) |
Nov 15, 2021 | 3.610 | 3.820 | 3.610 | 3.820 | 63,126 | +0.06(+1.60%) |
Nov 12, 2021 | 3.690 | 3.760 | 3.640 | 3.760 | 12,587 | +0.04(+1.08%) |
Nov 11, 2021 | 3.750 | 3.760 | 3.550 | 3.720 | 27,330 | -0.03(-0.80%) |
Nov 10, 2021 | 3.730 | 3.580 | 3.750 | 20,330 | +0.05(+1.35%) | |
Nov 09, 2021 | 3.800 | 3.804 | 3.690 | 3.700 | 23,730 | -0.11(-2.89%) |
Nov 08, 2021 | 3.550 | 3.850 | 3.550 | 3.810 | 167,214 | +0.24(+6.72%) |
Nov 05, 2021 | 3.600 | 3.650 | 3.560 | 3.570 | 10,338 | -0.08(-2.19%) |
Nov 04, 2021 | 3.560 | 3.650 | 3.560 | 3.650 | 8,453 | +0.04(+1.11%) |
Nov 03, 2021 | 3.580 | 3.650 | 3.580 | 3.610 | 3,740 | -0.04(-1.10%) |
Nov 02, 2021 | 3.600 | 3.660 | 3.576 | 3.650 | 9,803 | +0.01(+0.27%) |
Nov 01, 2021 | 3.660 | 3.660 | 3.580 | 3.640 | 13,291 | -0.02(-0.55%) |
Oct 29, 2021 | 3.670 | 3.670 | 3.590 | 3.660 | 13,051 | +0.00(+0.00%) |
Oct 28, 2021 | 3.670 | 3.670 | 3.610 | 3.660 | 12,650 | -0.01(-0.27%) |
Oct 27, 2021 | 3.670 | 3.670 | 3.600 | 3.670 | 16,872 | +0.00(+0.00%) |
Oct 26, 2021 | 3.670 | 3.670 | 24,101 | +0.03(+0.82%) | ||
Oct 25, 2021 | 3.770 | 3.770 | 3.640 | 3.640 | 12,640 | -0.08(-2.08%) |
Oct 22, 2021 | 3.780 | 3.800 | 3.638 | 3.717 | 14,507 | -0.06(-1.66%) |
Oct 21, 2021 | 3.790 | 3.800 | 3.661 | 3.780 | 14,845 | +0.00(+0.00%) |
Oct 20, 2021 | 3.800 | 3.830 | 3.730 | 3.780 | 7,023 | -0.02(-0.53%) |
Oct 19, 2021 | 3.880 | 3.890 | 3.690 | 3.800 | 11,117 | -0.08(-2.06%) |
Oct 18, 2021 | 3.790 | 3.890 | 3.659 | 3.880 | 47,083 | +0.17(+4.72%) |
Oct 15, 2021 | 3.750 | 3.890 | 3.630 | 3.705 | 112,799 | -0.02(-0.67%) |
Oct 14, 2021 | 3.650 | 3.790 | 3.620 | 3.730 | 36,155 | +0.19(+5.37%) |
Oct 13, 2021 | 3.460 | 3.560 | 3.390 | 3.540 | 8,493 | +0.09(+2.61%) |
Oct 12, 2021 | 3.410 | 3.540 | 3.336 | 3.450 | 11,285 | +0.08(+2.37%) |
Oct 11, 2021 | 3.300 | 3.390 | 3.270 | 3.370 | 9,897 | +0.03(+0.90%) |
Oct 08, 2021 | 3.290 | 3.340 | 3.200 | 3.340 | 14,481 | +0.05(+1.52%) |
Oct 07, 2021 | 3.540 | 3.540 | 3.280 | 3.290 | 28,744 | -0.14(-4.08%) |
Oct 06, 2021 | 3.330 | 3.450 | 3.330 | 3.430 | 9,572 | +0.03(+0.88%) |
Oct 05, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 32,807 | +0.10(+3.03%) |
Oct 04, 2021 | 3.350 | 3.428 | 3.220 | 3.300 | 26,849 | -0.10(-2.94%) |
Oct 01, 2021 | 3.620 | 3.620 | 3.400 | 3.400 | 18,539 | -0.20(-5.56%) |
Sep 30, 2021 | 3.610 | 3.630 | 3.470 | 3.600 | 4,990 | +0.00(+0.00%) |
Sep 29, 2021 | 3.490 | 3.630 | 3.381 | 3.600 | 14,577 | -0.02(-0.55%) |
Sep 28, 2021 | 3.500 | 3.630 | 3.420 | 3.620 | 8,921 | +0.07(+1.97%) |
Sep 27, 2021 | 3.550 | 3.600 | 3.473 | 3.550 | 10,549 | +0.08(+2.31%) |
Sep 24, 2021 | 3.550 | 3.650 | 3.470 | 3.470 | 37,001 | -0.11(-3.07%) |
Sep 23, 2021 | 3.550 | 3.600 | 3.410 | 3.580 | 12,267 | +0.03(+0.85%) |
Sep 22, 2021 | 3.470 | 3.550 | 3.350 | 3.550 | 5,422 | +0.10(+2.90%) |
Sep 21, 2021 | 3.310 | 3.550 | 3.220 | 3.450 | 33,529 | +0.14(+4.23%) |
Sep 20, 2021 | 3.370 | 3.450 | 3.310 | 3.310 | 7,061 | -0.25(-7.02%) |
Sep 17, 2021 | 3.500 | 3.590 | 3.500 | 3.560 | 11,628 | +0.03(+0.85%) |
Sep 16, 2021 | 3.450 | 3.580 | 3.440 | 3.530 | 13,365 | -0.02(-0.56%) |
Sep 15, 2021 | 3.500 | 3.560 | 3.410 | 3.550 | 15,327 | +0.01(+0.28%) |
Sep 14, 2021 | 3.580 | 3.590 | 3.440 | 3.540 | 21,209 | -0.03(-0.84%) |
Sep 13, 2021 | 3.480 | 3.570 | 3.410 | 3.570 | 7,589 | +0.13(+3.78%) |
Sep 10, 2021 | 3.510 | 3.600 | 3.440 | 3.440 | 8,965 | -0.15(-4.18%) |
Sep 09, 2021 | 3.590 | 3.600 | 3.480 | 3.590 | 8,090 | +0.00(+0.00%) |
Sep 08, 2021 | 3.640 | 3.640 | 3.500 | 3.590 | 4,909 | -0.03(-0.83%) |
Sep 07, 2021 | 3.630 | 3.650 | 3.550 | 3.620 | 9,775 | -0.03(-0.82%) |
Sep 03, 2021 | 3.650 | 3.650 | 3.560 | 3.650 | 9,064 | +0.03(+0.83%) |
Sep 02, 2021 | 3.580 | 3.650 | 3.560 | 3.620 | 18,319 | +0.02(+0.56%) |
Sep 01, 2021 | 3.590 | 3.600 | 3.560 | 3.600 | 4,117 | +0.01(+0.28%) |
Aug 31, 2021 | 3.590 | 3.590 | 3.540 | 3.590 | 4,186 | +0.00(+0.00%) |
Aug 30, 2021 | 3.520 | 3.590 | 3.470 | 3.590 | 15,199 | +0.07(+1.99%) |
Aug 27, 2021 | 3.420 | 3.520 | 3.420 | 3.520 | 18,150 | +0.02(+0.57%) |
Aug 26, 2021 | 3.470 | 3.520 | 3.400 | 3.500 | 6,938 | +0.00(+0.00%) |
Aug 25, 2021 | 3.490 | 3.520 | 3.360 | 3.500 | 18,406 | +0.05(+1.45%) |
Aug 24, 2021 | 3.490 | 3.490 | 3.450 | 3.450 | 7,090 | +0.01(+0.29%) |
Aug 23, 2021 | 3.330 | 3.480 | 3.330 | 3.440 | 28,244 | +0.09(+2.69%) |
Aug 20, 2021 | 3.400 | 3.440 | 3.260 | 3.350 | 44,774 | -0.05(-1.47%) |
Aug 19, 2021 | 3.530 | 3.540 | 3.400 | 3.400 | 17,019 | -0.12(-3.55%) |
Aug 18, 2021 | 3.620 | 3.620 | 3.480 | 3.525 | 20,642 | -0.08(-2.35%) |
Aug 17, 2021 | 3.650 | 3.690 | 3.500 | 3.610 | 49,170 | -0.04(-1.10%) |
Aug 16, 2021 | 3.610 | 3.720 | 3.550 | 3.650 | 17,282 | -0.04(-1.08%) |
Aug 13, 2021 | 3.810 | 3.810 | 3.510 | 3.690 | 29,244 | -0.07(-1.86%) |
Aug 12, 2021 | 3.890 | 3.890 | 3.680 | 3.760 | 21,979 | +0.07(+1.90%) |
Aug 11, 2021 | 3.740 | 3.870 | 3.560 | 3.690 | 31,227 | -0.06(-1.60%) |
Aug 10, 2021 | 3.760 | 3.857 | 3.738 | 3.750 | 33,400 | -0.02(-0.53%) |
Aug 09, 2021 | 3.660 | 3.840 | 3.660 | 3.770 | 12,875 | +0.01(+0.27%) |
Aug 06, 2021 | 3.800 | 3.870 | 3.650 | 3.760 | 29,887 | +0.06(+1.62%) |
Aug 05, 2021 | 3.610 | 3.769 | 3.610 | 3.700 | 23,763 | +0.02(+0.54%) |
Aug 04, 2021 | 3.700 | 3.820 | 3.510 | 3.680 | 66,579 | -0.07(-1.87%) |
Aug 03, 2021 | 3.920 | 4.060 | 3.750 | 3.750 | 45,510 | -0.23(-5.78%) |
Aug 02, 2021 | 4.090 | 4.120 | 3.870 | 3.980 | 50,610 | -0.14(-3.40%) |
Jul 30, 2021 | 4.170 | 4.210 | 4.080 | 4.120 | 24,369 | -0.01(-0.24%) |
Jul 29, 2021 | 4.088 | 4.180 | 4.087 | 4.130 | 15,807 | +0.04(+0.98%) |
Jul 28, 2021 | 4.060 | 4.110 | 4.050 | 4.090 | 25,689 | -0.01(-0.24%) |
Jul 27, 2021 | 4.120 | 4.155 | 4.050 | 4.100 | 47,274 | -0.07(-1.68%) |
Jul 26, 2021 | 4.110 | 4.210 | 4.110 | 4.170 | 24,036 | +0.02(+0.48%) |
Jul 23, 2021 | 4.220 | 4.240 | 4.120 | 4.150 | 41,142 | -0.04(-0.95%) |
Jul 22, 2021 | 4.220 | 4.260 | 4.050 | 4.190 | 71,057 | -0.03(-0.71%) |
Jul 21, 2021 | 4.000 | 4.290 | 3.920 | 4.220 | 92,639 | +0.25(+6.30%) |
Jul 20, 2021 | 4.020 | 4.100 | 3.950 | 3.970 | 78,224 | -0.10(-2.46%) |
Jul 19, 2021 | 4.140 | 4.150 | 4.000 | 4.070 | 53,778 | -0.09(-2.16%) |
Jul 16, 2021 | 4.140 | 4.270 | 4.070 | 4.160 | 70,861 | -0.04(-0.95%) |
Jul 15, 2021 | 4.120 | 4.230 | 4.053 | 4.200 | 25,951 | +0.08(+1.94%) |
Jul 14, 2021 | 4.270 | 4.340 | 4.010 | 4.120 | 49,028 | -0.15(-3.51%) |
Jul 13, 2021 | 4.360 | 4.470 | 4.150 | 4.270 | 87,723 | -0.06(-1.39%) |
Jul 12, 2021 | 4.080 | 4.450 | 4.080 | 4.330 | 270,155 | +0.26(+6.39%) |
Jul 09, 2021 | 3.880 | 4.220 | 3.800 | 4.070 | 118,351 | +0.22(+5.71%) |
Jul 08, 2021 | 3.880 | 3.920 | 3.830 | 3.850 | 41,099 | -0.04(-1.03%) |
Jul 07, 2021 | 3.870 | 3.950 | 3.820 | 3.890 | 39,862 | +0.03(+0.78%) |
Jul 06, 2021 | 3.660 | 3.950 | 3.660 | 3.860 | 93,874 | +0.06(+1.58%) |
Jul 02, 2021 | 3.880 | 3.970 | 3.800 | 3.800 | 28,203 | -0.09(-2.31%) |
Jul 01, 2021 | 3.860 | 3.900 | 3.780 | 3.890 | 29,220 | -0.02(-0.51%) |
Jun 30, 2021 | 3.930 | 3.930 | 3.830 | 3.910 | 16,437 | +0.02(+0.51%) |
Jun 29, 2021 | 4.000 | 4.040 | 3.850 | 3.890 | 40,077 | -0.15(-3.59%) |
Jun 28, 2021 | 3.910 | 4.080 | 3.809 | 4.035 | 221,310 | +0.23(+5.91%) |
Jun 25, 2021 | 3.900 | 3.900 | 3.680 | 3.810 | 87,922 | -0.07(-1.80%) |
Jun 24, 2021 | 4.000 | 4.040 | 3.700 | 3.880 | 75,920 | -0.12(-3.00%) |
Jun 23, 2021 | 4.070 | 4.080 | 3.830 | 4.000 | 46,357 | -0.08(-1.96%) |
Jun 22, 2021 | 4.150 | 4.300 | 3.930 | 4.080 | 214,265 | +0.00(+0.00%) |
Jun 21, 2021 | 3.610 | 4.300 | 3.570 | 4.080 | 740,033 | +0.48(+13.33%) |
Jun 18, 2021 | 3.610 | 3.610 | 3.550 | 3.600 | 20,507 | -0.01(-0.28%) |
Jun 17, 2021 | 3.550 | 3.620 | 3.550 | 3.610 | 37,548 | +0.05(+1.40%) |
Jun 16, 2021 | 3.500 | 3.560 | 3.490 | 3.560 | 44,486 | +0.06(+1.71%) |
Jun 15, 2021 | 3.610 | 3.610 | 3.413 | 3.500 | 24,254 | -0.05(-1.41%) |
Jun 14, 2021 | 3.640 | 3.650 | 3.490 | 3.550 | 14,484 | -0.04(-1.11%) |
Jun 11, 2021 | 3.560 | 3.590 | 3.490 | 3.590 | 29,812 | +0.05(+1.41%) |
Jun 10, 2021 | 3.720 | 3.720 | 3.400 | 3.540 | 45,274 | +0.03(+0.85%) |
Jun 09, 2021 | 3.400 | 3.680 | 3.340 | 3.510 | 209,181 | +0.10(+2.93%) |
Jun 08, 2021 | 3.340 | 3.420 | 3.340 | 3.410 | 15,198 | +0.07(+2.10%) |
Jun 07, 2021 | 3.380 | 3.380 | 3.300 | 3.340 | 4,331 | -0.03(-0.89%) |
Jun 04, 2021 | 3.350 | 3.380 | 3.300 | 3.370 | 9,723 | +0.08(+2.43%) |
Jun 03, 2021 | 3.300 | 3.350 | 3.200 | 3.290 | 9,467 | -0.02(-0.60%) |
Jun 02, 2021 | 3.380 | 3.429 | 3.201 | 3.310 | 51,420 | -0.03(-0.90%) |
Jun 01, 2021 | 3.300 | 3.490 | 3.248 | 3.340 | 163,542 | +0.10(+3.09%) |
May 28, 2021 | 3.340 | 3.340 | 3.200 | 3.240 | 14,431 | -0.04(-1.22%) |
May 27, 2021 | 3.220 | 3.280 | 3.200 | 3.280 | 9,676 | +0.07(+2.18%) |
May 26, 2021 | 3.300 | 3.340 | 3.000 | 3.210 | 43,803 | -0.12(-3.60%) |
May 25, 2021 | 3.290 | 3.390 | 3.210 | 3.330 | 16,371 | +0.04(+1.22%) |
May 24, 2021 | 3.350 | 3.350 | 3.200 | 3.290 | 21,423 | -0.04(-1.20%) |
May 21, 2021 | 3.300 | 3.350 | 3.270 | 3.330 | 25,600 | +0.06(+1.83%) |
May 20, 2021 | 3.140 | 3.270 | 3.115 | 3.270 | 37,388 | +0.12(+3.81%) |
May 19, 2021 | 3.100 | 3.150 | 3.060 | 3.150 | 20,510 | +0.07(+2.27%) |
May 18, 2021 | 3.170 | 3.184 | 3.080 | 3.080 | 17,681 | -0.06(-1.91%) |
May 17, 2021 | 3.040 | 3.150 | 3.010 | 3.140 | 61,593 | +0.16(+5.37%) |
May 14, 2021 | 2.950 | 3.020 | 2.930 | 2.980 | 35,261 | +0.01(+0.34%) |
May 13, 2021 | 3.030 | 3.130 | 2.950 | 2.970 | 45,515 | -0.08(-2.62%) |
May 12, 2021 | 3.020 | 3.120 | 3.010 | 3.050 | 38,490 | -0.06(-1.93%) |
May 11, 2021 | 2.920 | 3.110 | 2.910 | 3.110 | 60,460 | +0.02(+0.65%) |
May 10, 2021 | 3.210 | 3.340 | 3.080 | 3.090 | 210,029 | -0.16(-4.92%) |
May 07, 2021 | 3.200 | 3.330 | 3.176 | 3.250 | 29,614 | +0.06(+1.88%) |
May 06, 2021 | 3.260 | 3.340 | 3.150 | 3.190 | 21,629 | -0.07(-2.15%) |
May 05, 2021 | 3.350 | 3.370 | 3.260 | 3.260 | 29,553 | -0.11(-3.26%) |
May 04, 2021 | 3.420 | 3.420 | 3.280 | 3.370 | 35,807 | -0.04(-1.17%) |
May 03, 2021 | 3.430 | 3.483 | 3.340 | 3.410 | 87,884 | +0.06(+1.79%) |
Apr 30, 2021 | 3.200 | 3.390 | 3.200 | 3.350 | 75,300 | +0.09(+2.76%) |
Apr 29, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 83,483 | +0.09(+2.84%) |
Apr 28, 2021 | 3.090 | 3.180 | 3.090 | 3.170 | 23,389 | +0.02(+0.63%) |
Apr 27, 2021 | 3.070 | 3.200 | 3.040 | 3.150 | 76,631 | +0.00(+0.00%) |
Apr 26, 2021 | 2.940 | 3.200 | 2.940 | 3.150 | 180,140 | +0.11(+3.62%) |
Apr 23, 2021 | 3.090 | 3.150 | 3.000 | 3.040 | 70,600 | -0.06(-1.94%) |
Apr 22, 2021 | 3.030 | 3.200 | 3.022 | 3.100 | 83,299 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.160 | 3.000 | 3.110 | 73,466 | -0.15(-4.60%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.180 | 3.260 | 20,073 | +0.00(+0.00%) |
Apr 19, 2021 | 3.330 | 3.330 | 3.200 | 3.260 | 16,911 | -0.07(-2.10%) |
Apr 16, 2021 | 3.350 | 3.470 | 3.260 | 3.330 | 26,600 | -0.04(-1.19%) |
Apr 15, 2021 | 3.490 | 3.500 | 3.350 | 3.370 | 40,060 | -0.06(-1.75%) |
Apr 14, 2021 | 3.460 | 3.507 | 3.380 | 3.430 | 18,042 | +0.00(+0.00%) |
Apr 13, 2021 | 3.390 | 3.450 | 3.310 | 3.430 | 28,252 | +0.04(+1.18%) |
Apr 12, 2021 | 3.530 | 3.550 | 3.280 | 3.390 | 62,862 | -0.16(-4.51%) |
Apr 09, 2021 | 3.530 | 3.596 | 3.500 | 3.550 | 33,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.610 | 3.710 | 3.500 | 3.550 | 86,499 | -0.08(-2.20%) |
Apr 07, 2021 | 3.710 | 3.830 | 3.510 | 3.630 | 86,648 | -0.12(-3.20%) |
Apr 06, 2021 | 3.690 | 3.810 | 3.625 | 3.750 | 35,867 | +0.00(+0.00%) |
Apr 05, 2021 | 4.090 | 4.090 | 3.550 | 3.750 | 187,734 | -0.24(-6.02%) |