Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.450 | 3.450 | 3.314 | 3.380 | 7,636 | +0.07(+2.11%) |
Apr 28, 2022 | 3.250 | 3.330 | 3.253 | 3.310 | 3,448 | +0.00(+0.00%) |
Apr 27, 2022 | 3.190 | 3.340 | 3.190 | 3.310 | 12,722 | +0.05(+1.45%) |
Apr 26, 2022 | 3.400 | 3.400 | 3.190 | 3.263 | 27,010 | -0.13(-3.75%) |
Apr 25, 2022 | 3.540 | 3.550 | 3.210 | 3.390 | 34,004 | -0.11(-3.15%) |
Apr 22, 2022 | 3.530 | 3.540 | 3.500 | 3.500 | 9,662 | -0.01(-0.28%) |
Apr 21, 2022 | 3.580 | 3.610 | 3.450 | 3.510 | 17,956 | +0.08(+2.33%) |
Apr 20, 2022 | 3.769 | 3.769 | 3.430 | 3.430 | 19,926 | -0.20(-5.51%) |
Apr 19, 2022 | 3.690 | 3.690 | 3.550 | 3.630 | 11,384 | +0.12(+3.42%) |
Apr 18, 2022 | 3.800 | 3.800 | 3.510 | 3.510 | 9,735 | -0.22(-5.90%) |
Apr 14, 2022 | 3.580 | 3.790 | 3.580 | 3.730 | 17,556 | +0.14(+3.90%) |
Apr 13, 2022 | 3.450 | 3.590 | 3.440 | 3.590 | 12,197 | +0.18(+5.28%) |
Apr 12, 2022 | 3.400 | 3.471 | 3.330 | 3.410 | 21,175 | -0.05(-1.56%) |
Apr 11, 2022 | 3.440 | 3.540 | 3.400 | 3.464 | 10,101 | -0.03(-0.74%) |
Apr 08, 2022 | 3.484 | 3.510 | 3.484 | 3.490 | 2,164 | +0.03(+0.87%) |
Apr 07, 2022 | 3.290 | 3.500 | 3.290 | 3.460 | 24,906 | +0.08(+2.37%) |
Apr 06, 2022 | 3.470 | 3.560 | 3.345 | 3.380 | 18,509 | -0.13(-3.70%) |
Apr 05, 2022 | 3.610 | 3.693 | 3.503 | 3.510 | 11,282 | -0.14(-3.70%) |
Apr 04, 2022 | 3.630 | 3.790 | 3.620 | 3.645 | 6,576 | +0.06(+1.53%) |
Apr 01, 2022 | 3.730 | 3.730 | 3.530 | 3.590 | 7,187 | +0.09(+2.57%) |
Mar 31, 2022 | 3.640 | 3.640 | 3.490 | 3.500 | 29,916 | -0.05(-1.41%) |
Mar 30, 2022 | 3.650 | 3.684 | 3.550 | 3.550 | 30,120 | -0.05(-1.39%) |
Mar 29, 2022 | 3.700 | 3.842 | 3.490 | 3.600 | 58,605 | -0.12(-3.23%) |
Mar 28, 2022 | 3.740 | 3.790 | 3.700 | 3.720 | 19,450 | -0.01(-0.27%) |
Mar 25, 2022 | 3.750 | 3.829 | 3.715 | 3.730 | 5,800 | -0.02(-0.53%) |
Mar 24, 2022 | 3.800 | 3.838 | 3.700 | 3.750 | 24,768 | -0.09(-2.34%) |
Mar 23, 2022 | 3.980 | 3.980 | 3.770 | 3.840 | 9,626 | +0.00(+0.00%) |
Mar 22, 2022 | 3.840 | 3.860 | 3.710 | 3.840 | 18,507 | +0.02(+0.52%) |
Mar 21, 2022 | 4.020 | 4.020 | 3.790 | 3.820 | 31,438 | +0.03(+0.79%) |
Mar 18, 2022 | 3.930 | 3.990 | 3.750 | 3.790 | 49,760 | -0.17(-4.29%) |
Mar 17, 2022 | 3.930 | 4.000 | 3.920 | 3.960 | 4,232 | +0.04(+1.02%) |
Mar 16, 2022 | 4.070 | 4.070 | 3.920 | 3.920 | 6,317 | -0.08(-2.00%) |
Mar 15, 2022 | 4.210 | 4.210 | 3.990 | 4.000 | 8,321 | -0.05(-1.36%) |
Mar 14, 2022 | 4.020 | 4.080 | 4.020 | 4.055 | 3,509 | -0.03(-0.61%) |
Mar 11, 2022 | 4.050 | 4.080 | 4.050 | 4.080 | 4,679 | +0.03(+0.74%) |
Mar 10, 2022 | 3.980 | 4.210 | 3.980 | 4.050 | 5,328 | -0.15(-3.57%) |
Mar 09, 2022 | 4.070 | 4.250 | 3.960 | 4.200 | 12,207 | +0.19(+4.74%) |
Mar 08, 2022 | 3.950 | 4.100 | 3.950 | 4.010 | 7,661 | +0.06(+1.52%) |
Mar 07, 2022 | 4.060 | 4.079 | 3.950 | 3.950 | 16,551 | -0.09(-2.23%) |
Mar 04, 2022 | 3.999 | 4.240 | 3.999 | 4.040 | 9,824 | +0.03(+0.75%) |
Mar 03, 2022 | 4.036 | 4.147 | 3.921 | 4.010 | 13,680 | -0.01(-0.25%) |
Mar 02, 2022 | 4.120 | 4.230 | 4.020 | 4.020 | 18,040 | +0.02(+0.50%) |
Mar 01, 2022 | 4.110 | 4.220 | 4.000 | 4.000 | 23,685 | -0.11(-2.68%) |
Feb 28, 2022 | 4.240 | 4.250 | 4.080 | 4.110 | 7,209 | -0.01(-0.24%) |
Feb 25, 2022 | 4.100 | 4.227 | 4.094 | 4.120 | 4,661 | -0.07(-1.67%) |
Feb 24, 2022 | 4.180 | 4.293 | 4.100 | 4.190 | 14,602 | -0.03(-0.71%) |
Feb 23, 2022 | 4.300 | 4.360 | 4.220 | 4.220 | 8,843 | -0.08(-1.86%) |
Feb 22, 2022 | 4.450 | 4.490 | 4.300 | 4.300 | 23,568 | -0.15(-3.37%) |
Feb 18, 2022 | 4.450 | 0 | +0.07(+1.60%) | |||
Feb 17, 2022 | 4.320 | 4.471 | 4.320 | 4.380 | 11,661 | -0.06(-1.35%) |
Feb 16, 2022 | 4.340 | 4.460 | 4.300 | 4.440 | 4,223 | +0.06(+1.37%) |
Feb 15, 2022 | 4.290 | 4.480 | 4.290 | 4.380 | 5,487 | +0.04(+0.92%) |
Feb 14, 2022 | 4.230 | 4.500 | 4.210 | 4.340 | 23,427 | -0.05(-1.03%) |
Feb 11, 2022 | 4.575 | 4.597 | 4.385 | 4.385 | 10,583 | -0.10(-2.15%) |
Feb 10, 2022 | 4.450 | 4.510 | 4.380 | 4.482 | 5,457 | -0.07(-1.50%) |
Feb 09, 2022 | 4.340 | 4.550 | 4.340 | 4.550 | 5,510 | +0.05(+1.11%) |
Feb 08, 2022 | 4.437 | 4.550 | 4.411 | 4.500 | 12,450 | +0.09(+2.04%) |
Feb 07, 2022 | 4.460 | 4.460 | 4.000 | 4.410 | 30,536 | -0.08(-1.78%) |
Feb 04, 2022 | 4.646 | 4.646 | 4.470 | 4.490 | 17,336 | -0.09(-1.97%) |
Feb 03, 2022 | 4.370 | 4.580 | 4.580 | 14,636 | +0.20(+4.57%) | |
Feb 02, 2022 | 4.450 | 4.709 | 4.340 | 4.380 | 11,357 | -0.07(-1.57%) |
Feb 01, 2022 | 4.310 | 4.600 | 4.310 | 4.450 | 12,999 | +0.20(+4.71%) |
Jan 31, 2022 | 4.430 | 4.650 | 4.150 | 4.250 | 52,907 | -0.07(-1.62%) |
Jan 28, 2022 | 4.390 | 4.450 | 4.150 | 4.320 | 17,041 | -0.07(-1.59%) |
Jan 27, 2022 | 4.280 | 4.470 | 4.280 | 4.390 | 6,641 | -0.04(-0.90%) |
Jan 26, 2022 | 4.350 | 4.568 | 4.350 | 4.430 | 6,581 | +0.11(+2.55%) |
Jan 25, 2022 | 4.360 | 4.400 | 4.300 | 4.320 | 26,763 | +0.01(+0.23%) |
Jan 24, 2022 | 4.410 | 4.470 | 4.200 | 4.310 | 33,255 | -0.17(-3.79%) |
Jan 21, 2022 | 4.460 | 4.510 | 4.330 | 4.480 | 11,956 | -0.06(-1.32%) |
Jan 20, 2022 | 4.600 | 4.600 | 4.450 | 4.540 | 16,850 | -0.04(-0.87%) |
Jan 19, 2022 | 4.630 | 4.630 | 4.490 | 4.580 | 8,233 | +0.08(+1.78%) |
Jan 18, 2022 | 4.600 | 4.600 | 4.490 | 4.500 | 6,764 | -0.10(-2.17%) |
Jan 14, 2022 | 4.600 | 0 | +0.09(+2.00%) | |||
Jan 13, 2022 | 4.560 | 4.570 | 4.481 | 4.510 | 7,453 | -0.04(-0.94%) |
Jan 12, 2022 | 4.550 | 4.590 | 4.500 | 4.553 | 26,176 | +0.05(+1.17%) |
Jan 11, 2022 | 4.531 | 4.531 | 4.500 | 4.500 | 3,817 | -0.11(-2.39%) |
Jan 10, 2022 | 4.620 | 4.650 | 4.520 | 4.610 | 10,758 | -0.07(-1.50%) |
Jan 07, 2022 | 4.930 | 4.930 | 4.560 | 4.680 | 16,416 | -0.24(-4.88%) |
Jan 06, 2022 | 4.420 | 4.960 | 4.420 | 4.920 | 34,410 | +0.40(+8.85%) |
Jan 05, 2022 | 4.530 | 4.587 | 4.415 | 4.520 | 14,699 | +0.00(+0.00%) |
Jan 04, 2022 | 4.563 | 4.563 | 4.440 | 4.520 | 3,730 | -0.02(-0.44%) |
Jan 03, 2022 | 4.300 | 4.710 | 4.300 | 4.540 | 13,767 | +0.20(+4.61%) |
Dec 31, 2021 | 4.410 | 4.690 | 4.330 | 4.340 | 27,243 | -0.08(-1.81%) |
Dec 30, 2021 | 4.300 | 4.470 | 4.180 | 4.420 | 32,976 | +0.09(+2.08%) |
Dec 29, 2021 | 4.400 | 4.500 | 4.330 | 4.330 | 30,109 | -0.07(-1.59%) |
Dec 28, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 21,492 | +0.06(+1.38%) |
Dec 27, 2021 | 4.380 | 4.380 | 4.250 | 4.340 | 27,237 | -0.04(-0.91%) |
Dec 23, 2021 | 4.450 | 4.520 | 4.360 | 4.380 | 50,212 | -0.01(-0.34%) |
Dec 22, 2021 | 4.209 | 4.400 | 4.209 | 4.395 | 11,379 | +0.05(+1.27%) |
Dec 21, 2021 | 4.250 | 4.400 | 4.190 | 4.340 | 35,034 | +0.06(+1.40%) |
Dec 20, 2021 | 4.210 | 4.320 | 4.150 | 4.280 | 30,559 | -0.12(-2.73%) |
Dec 17, 2021 | 4.400 | 4.479 | 4.160 | 4.400 | 61,314 | +0.00(+0.00%) |
Dec 16, 2021 | 4.270 | 4.400 | 4.270 | 4.400 | 45,016 | +0.09(+2.09%) |
Dec 15, 2021 | 4.380 | 4.390 | 4.250 | 4.310 | 20,491 | -0.01(-0.23%) |
Dec 14, 2021 | 4.380 | 4.380 | 4.250 | 4.320 | 36,951 | +0.00(+0.00%) |
Dec 13, 2021 | 4.400 | 4.410 | 4.320 | 4.320 | 32,268 | +0.00(+0.00%) |
Dec 10, 2021 | 4.520 | 4.520 | 4.260 | 4.320 | 19,114 | -0.15(-3.36%) |
Dec 09, 2021 | 4.452 | 4.550 | 4.452 | 4.470 | 8,294 | -0.04(-0.89%) |
Dec 08, 2021 | 4.340 | 4.510 | 4.340 | 4.510 | 11,529 | +0.15(+3.44%) |
Dec 07, 2021 | 4.430 | 4.430 | 4.290 | 4.360 | 15,358 | +0.06(+1.40%) |
Dec 06, 2021 | 4.310 | 4.453 | 4.200 | 4.300 | 30,946 | -0.03(-0.69%) |
Dec 03, 2021 | 4.330 | 4.348 | 4.170 | 4.330 | 34,865 | -0.02(-0.46%) |
Dec 02, 2021 | 4.330 | 4.350 | 4.170 | 4.350 | 32,500 | +0.00(+0.00%) |
Dec 01, 2021 | 4.530 | 4.530 | 4.300 | 4.350 | 28,043 | -0.16(-3.55%) |
Nov 30, 2021 | 4.520 | 4.560 | 4.470 | 4.510 | 37,789 | -0.08(-1.74%) |
Nov 29, 2021 | 4.720 | 4.720 | 4.555 | 4.590 | 15,432 | -0.13(-2.75%) |
Nov 26, 2021 | 4.740 | 4.890 | 4.560 | 4.720 | 22,575 | -0.04(-0.84%) |
Nov 24, 2021 | 4.740 | 4.794 | 4.740 | 4.760 | 7,510 | +0.00(+0.00%) |
Nov 23, 2021 | 4.720 | 4.950 | 4.720 | 4.760 | 8,984 | +0.02(+0.42%) |
Nov 22, 2021 | 4.830 | 4.950 | 4.740 | 4.740 | 21,746 | -0.10(-2.07%) |
Nov 19, 2021 | 4.880 | 4.900 | 4.765 | 4.840 | 23,372 | +0.04(+0.83%) |
Nov 18, 2021 | 4.870 | 4.870 | 4.750 | 4.800 | 26,731 | -0.09(-1.84%) |
Nov 17, 2021 | 4.880 | 4.950 | 4.710 | 4.890 | 44,115 | -0.04(-0.81%) |
Nov 16, 2021 | 4.940 | 4.990 | 4.810 | 4.930 | 31,527 | +0.02(+0.41%) |
Nov 15, 2021 | 5.040 | 5.040 | 4.900 | 4.910 | 30,864 | -0.16(-3.16%) |
Nov 12, 2021 | 4.990 | 5.070 | 4.980 | 5.070 | 12,342 | -0.03(-0.59%) |
Nov 11, 2021 | 5.000 | 5.100 | 5.000 | 5.100 | 10,231 | +0.08(+1.59%) |
Nov 10, 2021 | 5.000 | 5.130 | 5.020 | 47,349 | -0.06(-1.18%) | |
Nov 09, 2021 | 5.100 | 5.127 | 4.930 | 5.080 | 33,460 | +0.06(+1.20%) |
Nov 08, 2021 | 5.000 | 5.045 | 4.770 | 5.020 | 34,464 | +0.11(+2.24%) |
Nov 05, 2021 | 4.940 | 4.970 | 4.790 | 4.910 | 37,319 | +0.05(+1.03%) |
Nov 04, 2021 | 4.950 | 4.950 | 4.860 | 4.860 | 12,318 | -0.08(-1.62%) |
Nov 03, 2021 | 4.850 | 4.950 | 4.790 | 4.940 | 16,164 | +0.04(+0.82%) |
Nov 02, 2021 | 4.420 | 4.921 | 4.420 | 4.900 | 24,113 | +0.04(+0.72%) |
Nov 01, 2021 | 4.760 | 4.940 | 4.820 | 4.865 | 18,413 | +0.04(+0.93%) |
Oct 29, 2021 | 4.780 | 4.990 | 4.780 | 4.820 | 27,310 | -0.01(-0.24%) |
Oct 28, 2021 | 4.750 | 4.950 | 4.696 | 4.832 | 25,561 | +0.01(+0.24%) |
Oct 27, 2021 | 4.750 | 4.850 | 4.620 | 4.820 | 15,525 | +0.07(+1.47%) |
Oct 26, 2021 | 4.640 | 4.810 | 4.750 | 58,870 | +0.05(+1.06%) | |
Oct 25, 2021 | 4.810 | 4.810 | 4.700 | 4.700 | 45,598 | -0.17(-3.49%) |
Oct 22, 2021 | 4.900 | 4.900 | 4.760 | 4.870 | 7,764 | -0.03(-0.61%) |
Oct 21, 2021 | 4.910 | 5.020 | 4.770 | 4.900 | 33,891 | -0.08(-1.61%) |
Oct 20, 2021 | 4.960 | 5.008 | 4.800 | 4.980 | 57,032 | +0.00(+0.00%) |
Oct 19, 2021 | 5.100 | 5.100 | 4.941 | 4.980 | 10,549 | -0.08(-1.58%) |
Oct 18, 2021 | 5.010 | 5.110 | 4.960 | 5.060 | 24,081 | +0.01(+0.20%) |
Oct 15, 2021 | 5.150 | 5.165 | 4.980 | 5.050 | 20,286 | -0.06(-1.17%) |
Oct 14, 2021 | 5.140 | 5.169 | 5.100 | 5.110 | 23,566 | +0.01(+0.20%) |
Oct 13, 2021 | 5.050 | 5.240 | 4.896 | 5.100 | 26,281 | +0.01(+0.29%) |
Oct 12, 2021 | 5.050 | 5.120 | 4.960 | 5.085 | 15,128 | +0.04(+0.89%) |
Oct 11, 2021 | 5.280 | 5.314 | 4.900 | 5.040 | 55,500 | -0.24(-4.55%) |
Oct 08, 2021 | 5.360 | 5.380 | 5.070 | 5.280 | 30,488 | -0.06(-1.12%) |
Oct 07, 2021 | 5.490 | 5.590 | 5.320 | 5.340 | 33,459 | -0.19(-3.44%) |
Oct 06, 2021 | 5.640 | 5.650 | 5.412 | 5.530 | 25,919 | -0.11(-1.95%) |
Oct 05, 2021 | 5.410 | 5.690 | 5.410 | 5.640 | 127,131 | +0.24(+4.44%) |
Oct 04, 2021 | 5.400 | 5.495 | 5.246 | 5.400 | 61,067 | +0.01(+0.19%) |
Oct 01, 2021 | 5.150 | 5.490 | 5.033 | 5.390 | 64,768 | +0.27(+5.27%) |
Sep 30, 2021 | 5.380 | 5.380 | 5.060 | 5.120 | 28,406 | -0.18(-3.40%) |
Sep 29, 2021 | 5.170 | 5.380 | 5.040 | 5.300 | 42,418 | +0.15(+2.91%) |
Sep 28, 2021 | 5.280 | 5.320 | 5.087 | 5.150 | 46,961 | -0.16(-3.01%) |
Sep 27, 2021 | 5.290 | 5.465 | 5.270 | 5.310 | 46,384 | -0.04(-0.75%) |
Sep 24, 2021 | 5.250 | 5.500 | 5.233 | 5.350 | 98,052 | +0.10(+1.90%) |
Sep 23, 2021 | 5.020 | 5.250 | 4.952 | 5.250 | 45,954 | +0.24(+4.79%) |
Sep 22, 2021 | 5.000 | 5.090 | 4.920 | 5.010 | 14,664 | +0.05(+1.01%) |
Sep 21, 2021 | 4.990 | 5.000 | 4.910 | 4.960 | 11,150 | -0.03(-0.60%) |
Sep 20, 2021 | 4.960 | 5.060 | 4.760 | 4.990 | 88,491 | -0.08(-1.58%) |
Sep 17, 2021 | 5.050 | 5.130 | 4.940 | 5.070 | 39,588 | +0.02(+0.40%) |
Sep 16, 2021 | 5.080 | 5.080 | 4.890 | 5.050 | 24,936 | -0.02(-0.39%) |
Sep 15, 2021 | 4.930 | 5.160 | 4.930 | 5.070 | 47,561 | +0.15(+3.05%) |
Sep 14, 2021 | 4.970 | 5.159 | 4.910 | 4.920 | 64,640 | -0.02(-0.40%) |
Sep 13, 2021 | 5.150 | 5.150 | 4.930 | 4.940 | 59,256 | -0.24(-4.63%) |
Sep 10, 2021 | 5.140 | 5.250 | 5.060 | 5.180 | 61,904 | +0.04(+0.78%) |
Sep 09, 2021 | 5.170 | 5.280 | 5.102 | 5.140 | 63,433 | -0.01(-0.19%) |
Sep 08, 2021 | 5.230 | 5.280 | 5.050 | 5.150 | 128,094 | -0.10(-1.90%) |
Sep 07, 2021 | 5.270 | 5.280 | 5.170 | 5.250 | 84,773 | -0.07(-1.32%) |
Sep 03, 2021 | 5.310 | 5.600 | 5.220 | 5.320 | 116,203 | -0.05(-0.93%) |
Sep 02, 2021 | 5.150 | 5.420 | 5.106 | 5.370 | 81,229 | +0.03(+0.56%) |
Sep 01, 2021 | 5.380 | 5.520 | 5.250 | 5.340 | 92,154 | -0.03(-0.56%) |
Aug 31, 2021 | 5.220 | 5.470 | 5.140 | 5.370 | 196,330 | +0.12(+2.29%) |
Aug 30, 2021 | 5.060 | 5.290 | 4.890 | 5.250 | 236,543 | +0.25(+5.00%) |
Aug 27, 2021 | 4.760 | 5.030 | 4.690 | 5.000 | 211,636 | +0.26(+5.49%) |
Aug 26, 2021 | 4.600 | 4.750 | 4.580 | 4.740 | 194,565 | +0.15(+3.27%) |
Aug 25, 2021 | 4.520 | 4.650 | 4.500 | 4.590 | 110,505 | +0.07(+1.55%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.500 | 4.520 | 120,398 | +0.00(+0.00%) |
Aug 23, 2021 | 4.540 | 4.560 | 4.390 | 4.520 | 116,186 | +0.04(+0.89%) |
Aug 20, 2021 | 4.500 | 4.598 | 4.434 | 4.480 | 87,877 | -0.07(-1.54%) |
Aug 19, 2021 | 4.380 | 4.580 | 4.380 | 4.550 | 100,133 | +0.11(+2.48%) |
Aug 18, 2021 | 4.370 | 4.500 | 4.320 | 4.440 | 132,438 | +0.05(+1.14%) |
Aug 17, 2021 | 4.300 | 4.430 | 4.130 | 4.390 | 284,366 | +0.02(+0.46%) |
Aug 16, 2021 | 4.400 | 4.480 | 4.260 | 4.370 | 364,378 | -0.02(-0.46%) |
Aug 13, 2021 | 4.420 | 4.490 | 4.320 | 4.390 | 113,222 | -0.08(-1.79%) |
Aug 12, 2021 | 4.520 | 4.670 | 4.205 | 4.470 | 673,712 | -0.41(-8.40%) |
Aug 11, 2021 | 5.520 | 5.790 | 4.680 | 4.880 | 8,938,198 | +0.38(+8.44%) |
Aug 10, 2021 | 4.100 | 4.560 | 3.990 | 4.500 | 622,211 | +0.40(+9.76%) |
Aug 09, 2021 | 4.010 | 4.440 | 3.900 | 4.100 | 126,591 | +0.05(+1.23%) |
Aug 06, 2021 | 4.050 | 4.077 | 3.937 | 4.050 | 6,931 | +0.00(+0.00%) |
Aug 05, 2021 | 4.020 | 4.090 | 3.911 | 4.050 | 39,769 | +0.01(+0.25%) |
Aug 04, 2021 | 4.160 | 4.230 | 3.930 | 4.040 | 59,087 | -0.16(-3.81%) |
Aug 03, 2021 | 4.320 | 4.320 | 4.159 | 4.200 | 15,532 | -0.04(-0.94%) |
Aug 02, 2021 | 4.220 | 4.470 | 4.200 | 4.240 | 39,498 | +0.08(+1.92%) |
Jul 30, 2021 | 4.360 | 4.444 | 4.121 | 4.160 | 44,052 | -0.26(-5.88%) |
Jul 29, 2021 | 4.670 | 4.690 | 4.360 | 4.420 | 31,016 | -0.20(-4.33%) |
Jul 28, 2021 | 4.600 | 4.670 | 4.550 | 4.620 | 32,105 | +0.01(+0.22%) |
Jul 27, 2021 | 4.550 | 4.710 | 4.550 | 4.610 | 56,427 | +0.07(+1.54%) |
Jul 26, 2021 | 4.250 | 4.820 | 4.249 | 4.540 | 139,010 | +0.29(+6.82%) |
Jul 23, 2021 | 4.040 | 4.250 | 4.040 | 4.250 | 129,292 | +0.25(+6.25%) |
Jul 22, 2021 | 4.000 | 4.010 | 3.950 | 4.000 | 26,416 | +0.11(+2.83%) |
Jul 21, 2021 | 3.990 | 4.050 | 3.840 | 3.890 | 22,271 | -0.14(-3.47%) |
Jul 20, 2021 | 3.830 | 4.050 | 3.750 | 4.030 | 25,669 | +0.23(+6.05%) |
Jul 19, 2021 | 3.910 | 3.980 | 3.700 | 3.800 | 72,463 | -0.11(-2.81%) |
Jul 16, 2021 | 3.920 | 4.010 | 3.910 | 3.910 | 18,208 | -0.01(-0.26%) |
Jul 15, 2021 | 3.910 | 4.030 | 3.900 | 3.920 | 15,846 | +0.01(+0.26%) |
Jul 14, 2021 | 4.000 | 4.040 | 3.900 | 3.910 | 13,436 | -0.06(-1.51%) |
Jul 13, 2021 | 3.990 | 4.060 | 3.920 | 3.970 | 42,366 | -0.03(-0.75%) |
Jul 12, 2021 | 3.950 | 4.040 | 3.950 | 4.000 | 17,704 | +0.02(+0.50%) |
Jul 09, 2021 | 4.150 | 4.150 | 3.980 | 3.980 | 17,849 | -0.14(-3.40%) |
Jul 08, 2021 | 3.950 | 4.150 | 3.950 | 4.120 | 82,285 | +0.17(+4.30%) |
Jul 07, 2021 | 4.030 | 4.030 | 3.950 | 3.950 | 17,606 | -0.11(-2.71%) |
Jul 06, 2021 | 4.000 | 4.090 | 3.970 | 4.060 | 21,686 | +0.07(+1.75%) |
Jul 02, 2021 | 4.000 | 4.000 | 3.900 | 3.990 | 17,561 | +0.01(+0.25%) |
Jul 01, 2021 | 4.040 | 4.077 | 3.980 | 3.980 | 21,617 | -0.11(-2.69%) |
Jun 30, 2021 | 4.020 | 4.100 | 3.975 | 4.090 | 21,664 | +0.06(+1.49%) |
Jun 29, 2021 | 4.100 | 4.130 | 4.020 | 4.030 | 14,566 | -0.03(-0.74%) |
Jun 28, 2021 | 4.150 | 4.150 | 4.050 | 4.060 | 43,193 | -0.09(-2.17%) |
Jun 25, 2021 | 4.070 | 4.150 | 4.060 | 4.150 | 55,183 | +0.03(+0.73%) |
Jun 24, 2021 | 4.140 | 4.150 | 4.030 | 4.120 | 35,431 | +0.02(+0.49%) |
Jun 23, 2021 | 4.030 | 4.150 | 3.930 | 4.100 | 24,620 | +0.07(+1.74%) |
Jun 22, 2021 | 4.000 | 4.030 | 3.860 | 4.030 | 18,592 | +0.05(+1.26%) |
Jun 21, 2021 | 3.970 | 4.055 | 3.970 | 3.980 | 22,883 | +0.02(+0.51%) |
Jun 18, 2021 | 4.040 | 4.069 | 3.920 | 3.960 | 27,335 | -0.15(-3.65%) |
Jun 17, 2021 | 4.000 | 4.110 | 4.000 | 4.110 | 21,802 | +0.11(+2.75%) |
Jun 16, 2021 | 4.050 | 4.142 | 3.970 | 4.000 | 37,148 | -0.14(-3.38%) |
Jun 15, 2021 | 4.090 | 4.180 | 4.050 | 4.140 | 18,657 | +0.03(+0.73%) |
Jun 14, 2021 | 4.200 | 4.200 | 4.110 | 4.110 | 26,786 | -0.06(-1.44%) |
Jun 11, 2021 | 4.120 | 4.200 | 4.120 | 4.170 | 19,297 | +0.05(+1.21%) |
Jun 10, 2021 | 4.080 | 4.145 | 4.080 | 4.120 | 14,184 | +0.04(+0.98%) |
Jun 09, 2021 | 3.960 | 4.250 | 3.960 | 4.080 | 51,104 | +0.13(+3.29%) |
Jun 08, 2021 | 3.940 | 4.062 | 3.900 | 3.950 | 57,994 | -0.02(-0.50%) |
Jun 07, 2021 | 4.040 | 4.070 | 3.966 | 3.970 | 31,476 | -0.12(-2.93%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.930 | 4.090 | 41,663 | +0.06(+1.49%) |
Jun 03, 2021 | 4.090 | 4.120 | 3.980 | 4.030 | 26,110 | -0.11(-2.66%) |
Jun 02, 2021 | 4.230 | 4.230 | 4.010 | 4.140 | 36,035 | -0.01(-0.24%) |
Jun 01, 2021 | 4.230 | 4.280 | 4.140 | 4.150 | 30,798 | -0.08(-1.89%) |
May 28, 2021 | 4.230 | 4.230 | 4.140 | 4.230 | 19,665 | +0.00(+0.00%) |
May 27, 2021 | 4.320 | 4.360 | 4.154 | 4.230 | 17,018 | -0.07(-1.63%) |
May 26, 2021 | 4.190 | 4.340 | 4.123 | 4.300 | 36,292 | +0.13(+3.12%) |
May 25, 2021 | 4.460 | 4.520 | 4.170 | 4.170 | 45,319 | -0.26(-5.87%) |
May 24, 2021 | 4.140 | 4.620 | 4.100 | 4.430 | 95,391 | +0.34(+8.31%) |
May 21, 2021 | 4.230 | 4.230 | 4.070 | 4.090 | 21,585 | -0.10(-2.39%) |
May 20, 2021 | 4.230 | 4.250 | 4.130 | 4.190 | 22,508 | -0.04(-0.95%) |
May 19, 2021 | 4.190 | 4.350 | 4.120 | 4.230 | 18,506 | -0.02(-0.47%) |
May 18, 2021 | 4.130 | 4.350 | 4.130 | 4.250 | 65,286 | +0.07(+1.67%) |
May 17, 2021 | 4.190 | 4.210 | 3.939 | 4.180 | 104,496 | +0.05(+1.21%) |
May 14, 2021 | 3.860 | 4.170 | 3.860 | 4.130 | 38,179 | +0.27(+6.99%) |
May 13, 2021 | 3.720 | 3.890 | 3.720 | 3.860 | 65,617 | +0.14(+3.76%) |
May 12, 2021 | 3.960 | 4.040 | 3.670 | 3.720 | 101,876 | -0.36(-8.82%) |
May 11, 2021 | 4.400 | 4.400 | 3.860 | 4.080 | 179,049 | -0.35(-7.90%) |
May 10, 2021 | 4.770 | 4.804 | 4.330 | 4.430 | 117,721 | -0.41(-8.47%) |
May 07, 2021 | 4.600 | 4.900 | 4.600 | 4.840 | 65,759 | +0.31(+6.84%) |
May 06, 2021 | 4.690 | 4.790 | 4.525 | 4.530 | 27,260 | -0.12(-2.58%) |
May 05, 2021 | 4.600 | 4.710 | 4.560 | 4.650 | 23,749 | +0.03(+0.65%) |
May 04, 2021 | 4.550 | 4.680 | 4.500 | 4.620 | 39,271 | +0.03(+0.65%) |