Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.630 | 2.695 | 2.630 | 2.670 | 23,778 | -0.01(-0.37%) |
Apr 28, 2022 | 2.660 | 2.720 | 2.651 | 2.680 | 7,487 | +0.07(+2.68%) |
Apr 27, 2022 | 2.680 | 2.680 | 2.590 | 2.610 | 41,390 | -0.15(-5.43%) |
Apr 26, 2022 | 2.880 | 2.890 | 2.730 | 2.760 | 41,614 | -0.17(-5.80%) |
Apr 25, 2022 | 2.920 | 2.950 | 2.880 | 2.930 | 28,987 | +0.00(+0.00%) |
Apr 22, 2022 | 2.960 | 3.030 | 2.920 | 2.930 | 22,557 | -0.06(-2.01%) |
Apr 21, 2022 | 3.120 | 3.130 | 2.960 | 2.990 | 76,006 | -0.12(-3.86%) |
Apr 20, 2022 | 3.130 | 3.160 | 3.090 | 3.110 | 21,917 | -0.02(-0.64%) |
Apr 19, 2022 | 3.130 | 3.150 | 3.070 | 3.130 | 26,490 | -0.01(-0.32%) |
Apr 18, 2022 | 3.080 | 3.180 | 3.060 | 3.140 | 26,886 | +0.08(+2.61%) |
Apr 14, 2022 | 3.060 | 3.150 | 3.030 | 3.060 | 54,243 | +0.03(+0.99%) |
Apr 13, 2022 | 3.000 | 3.080 | 2.950 | 3.030 | 22,730 | +0.07(+2.36%) |
Apr 12, 2022 | 2.990 | 3.090 | 2.890 | 2.960 | 55,499 | -0.04(-1.33%) |
Apr 11, 2022 | 3.010 | 3.180 | 2.970 | 3.000 | 62,162 | -0.02(-0.66%) |
Apr 08, 2022 | 3.000 | 3.160 | 3.000 | 3.020 | 132,342 | +0.11(+3.78%) |
Apr 07, 2022 | 2.780 | 2.965 | 2.770 | 2.910 | 124,081 | +0.11(+3.93%) |
Apr 06, 2022 | 2.800 | 2.980 | 2.667 | 2.800 | 313,548 | +0.08(+2.94%) |
Apr 05, 2022 | 2.690 | 2.800 | 2.690 | 2.720 | 53,042 | +0.03(+1.12%) |
Apr 04, 2022 | 2.610 | 2.710 | 2.610 | 2.690 | 33,717 | +0.09(+3.46%) |
Apr 01, 2022 | 2.650 | 2.660 | 2.530 | 2.600 | 46,995 | -0.07(-2.62%) |
Mar 31, 2022 | 2.640 | 2.735 | 2.630 | 2.670 | 19,026 | +0.00(+0.00%) |
Mar 30, 2022 | 2.624 | 2.690 | 2.624 | 2.670 | 31,908 | +0.05(+1.91%) |
Mar 29, 2022 | 2.590 | 2.660 | 2.500 | 2.620 | 40,181 | +0.03(+1.16%) |
Mar 28, 2022 | 2.550 | 2.600 | 2.500 | 2.590 | 28,409 | -0.05(-1.89%) |
Mar 25, 2022 | 2.640 | 2.715 | 2.620 | 2.640 | 32,694 | -0.04(-1.49%) |
Mar 24, 2022 | 2.620 | 2.730 | 2.620 | 2.680 | 61,574 | +0.11(+4.28%) |
Mar 23, 2022 | 2.610 | 2.610 | 2.560 | 2.570 | 27,659 | -0.02(-0.77%) |
Mar 22, 2022 | 2.570 | 2.630 | 2.530 | 2.590 | 36,764 | +0.07(+2.78%) |
Mar 21, 2022 | 2.530 | 2.570 | 2.500 | 2.520 | 29,982 | -0.05(-1.95%) |
Mar 18, 2022 | 2.410 | 2.570 | 2.410 | 2.570 | 89,003 | +0.14(+5.76%) |
Mar 17, 2022 | 2.395 | 2.445 | 2.370 | 2.430 | 28,934 | +0.06(+2.53%) |
Mar 16, 2022 | 2.290 | 2.490 | 2.290 | 2.370 | 53,018 | +0.07(+3.04%) |
Mar 15, 2022 | 2.170 | 2.400 | 2.170 | 2.300 | 51,433 | +0.07(+3.14%) |
Mar 14, 2022 | 2.270 | 2.300 | 2.190 | 2.230 | 42,368 | -0.02(-0.89%) |
Mar 11, 2022 | 2.220 | 2.330 | 2.210 | 2.250 | 43,262 | -0.02(-1.10%) |
Mar 10, 2022 | 2.350 | 2.400 | 2.250 | 2.275 | 29,949 | -0.02(-0.66%) |
Mar 09, 2022 | 2.190 | 2.326 | 2.190 | 2.290 | 40,118 | +0.10(+4.57%) |
Mar 08, 2022 | 2.300 | 2.300 | 2.090 | 2.190 | 129,955 | -0.11(-4.78%) |
Mar 07, 2022 | 2.320 | 2.370 | 2.300 | 2.300 | 40,465 | -0.10(-4.17%) |
Mar 04, 2022 | 2.370 | 2.465 | 2.350 | 2.400 | 25,579 | +0.00(+0.00%) |
Mar 03, 2022 | 2.410 | 2.420 | 2.323 | 2.400 | 63,800 | +0.00(+0.00%) |
Mar 02, 2022 | 2.380 | 2.420 | 2.340 | 2.400 | 17,485 | +0.05(+2.13%) |
Mar 01, 2022 | 2.380 | 2.480 | 2.350 | 2.350 | 49,569 | -0.04(-1.67%) |
Feb 28, 2022 | 2.450 | 2.500 | 2.360 | 2.390 | 42,563 | -0.02(-0.83%) |
Feb 25, 2022 | 2.350 | 2.450 | 2.370 | 2.410 | 44,472 | +0.06(+2.55%) |
Feb 24, 2022 | 2.300 | 2.379 | 2.250 | 2.350 | 111,234 | -0.06(-2.49%) |
Feb 23, 2022 | 2.380 | 2.440 | 2.380 | 2.410 | 63,871 | +0.08(+3.43%) |
Feb 22, 2022 | 2.410 | 2.490 | 2.330 | 2.330 | 58,704 | -0.10(-4.12%) |
Feb 18, 2022 | 2.430 | 0 | -0.02(-0.82%) | |||
Feb 17, 2022 | 2.490 | 2.530 | 2.430 | 2.450 | 31,836 | -0.09(-3.54%) |
Feb 16, 2022 | 2.440 | 2.540 | 2.420 | 2.540 | 17,963 | +0.08(+3.25%) |
Feb 15, 2022 | 2.440 | 2.500 | 2.430 | 2.460 | 34,282 | +0.05(+2.07%) |
Feb 14, 2022 | 2.420 | 2.450 | 2.410 | 2.410 | 44,334 | -0.01(-0.41%) |
Feb 11, 2022 | 2.435 | 2.450 | 2.360 | 2.420 | 29,977 | -0.04(-1.63%) |
Feb 10, 2022 | 2.410 | 2.534 | 2.410 | 2.460 | 97,500 | +0.01(+0.41%) |
Feb 09, 2022 | 2.410 | 2.500 | 2.382 | 2.450 | 28,086 | +0.10(+4.26%) |
Feb 08, 2022 | 2.400 | 2.435 | 2.309 | 2.350 | 44,023 | -0.07(-2.89%) |
Feb 07, 2022 | 2.420 | 2.510 | 2.390 | 2.420 | 85,795 | +0.05(+2.11%) |
Feb 04, 2022 | 2.400 | 2.440 | 2.330 | 2.370 | 28,717 | -0.01(-0.42%) |
Feb 03, 2022 | 2.450 | 2.380 | 2.380 | 81,584 | -0.12(-4.80%) | |
Feb 02, 2022 | 2.530 | 2.590 | 2.430 | 2.500 | 246,676 | -0.04(-1.57%) |
Feb 01, 2022 | 2.460 | 2.580 | 2.350 | 2.540 | 2,257,099 | +0.12(+4.96%) |
Jan 31, 2022 | 2.310 | 2.440 | 2.420 | 47,821 | +0.15(+6.61%) | |
Jan 28, 2022 | 2.220 | 2.290 | 2.180 | 2.270 | 63,767 | +0.02(+0.89%) |
Jan 27, 2022 | 2.393 | 2.393 | 2.190 | 2.250 | 67,162 | -0.12(-5.06%) |
Jan 26, 2022 | 2.320 | 2.460 | 2.320 | 2.370 | 69,890 | +0.08(+3.49%) |
Jan 25, 2022 | 2.160 | 2.310 | 2.150 | 2.290 | 206,426 | +0.08(+3.62%) |
Jan 24, 2022 | 2.150 | 2.250 | 2.130 | 2.210 | 120,330 | -0.01(-0.45%) |
Jan 21, 2022 | 2.310 | 2.400 | 2.210 | 2.220 | 133,465 | -0.12(-5.13%) |
Jan 20, 2022 | 2.380 | 2.448 | 2.340 | 2.340 | 68,451 | -0.05(-2.09%) |
Jan 19, 2022 | 2.450 | 2.470 | 2.350 | 2.390 | 73,580 | -0.04(-1.65%) |
Jan 18, 2022 | 2.500 | 2.550 | 2.400 | 2.430 | 103,282 | -0.09(-3.57%) |
Jan 14, 2022 | 2.520 | 0 | -0.07(-2.70%) | |||
Jan 13, 2022 | 2.630 | 2.630 | 2.548 | 2.590 | 74,040 | +0.00(+0.00%) |
Jan 12, 2022 | 2.590 | 2.630 | 2.502 | 2.590 | 36,922 | +0.05(+1.97%) |
Jan 11, 2022 | 2.520 | 2.570 | 2.510 | 2.540 | 66,371 | +0.01(+0.40%) |
Jan 10, 2022 | 2.590 | 2.590 | 2.495 | 2.530 | 84,933 | -0.08(-3.07%) |
Jan 07, 2022 | 2.630 | 2.685 | 2.605 | 2.610 | 52,303 | -0.01(-0.38%) |
Jan 06, 2022 | 2.740 | 2.740 | 2.620 | 2.620 | 63,067 | -0.12(-4.38%) |
Jan 05, 2022 | 2.840 | 2.840 | 2.680 | 2.740 | 110,170 | -0.07(-2.49%) |
Jan 04, 2022 | 2.780 | 2.860 | 2.730 | 2.810 | 151,838 | +0.03(+1.08%) |
Jan 03, 2022 | 2.650 | 2.800 | 2.650 | 2.780 | 92,365 | +0.10(+3.73%) |
Dec 31, 2021 | 2.660 | 2.740 | 2.656 | 2.680 | 83,630 | -0.01(-0.37%) |
Dec 30, 2021 | 2.660 | 2.730 | 2.640 | 2.690 | 99,120 | +0.06(+2.28%) |
Dec 29, 2021 | 2.580 | 2.710 | 2.570 | 2.630 | 182,836 | +0.02(+0.77%) |
Dec 28, 2021 | 2.700 | 2.740 | 2.590 | 2.610 | 228,148 | -0.14(-5.09%) |
Dec 27, 2021 | 2.790 | 2.790 | 2.720 | 2.750 | 98,599 | -0.04(-1.43%) |
Dec 23, 2021 | 2.770 | 2.850 | 2.765 | 2.790 | 123,003 | +0.00(+0.00%) |
Dec 22, 2021 | 2.750 | 2.795 | 2.700 | 2.790 | 197,987 | +0.03(+1.09%) |
Dec 21, 2021 | 2.730 | 2.800 | 2.690 | 2.760 | 318,821 | +0.02(+0.73%) |
Dec 20, 2021 | 2.740 | 2.800 | 2.710 | 2.740 | 320,845 | -0.11(-3.86%) |
Dec 17, 2021 | 2.760 | 2.910 | 2.760 | 2.850 | 652,638 | +0.04(+1.42%) |
Dec 16, 2021 | 2.920 | 2.970 | 2.780 | 2.810 | 164,302 | -0.06(-2.09%) |
Dec 15, 2021 | 2.800 | 2.900 | 2.700 | 2.870 | 233,453 | +0.05(+1.77%) |
Dec 14, 2021 | 2.950 | 2.960 | 2.750 | 2.820 | 335,888 | -0.15(-5.05%) |
Dec 13, 2021 | 3.130 | 3.220 | 2.900 | 2.970 | 352,080 | -0.10(-3.26%) |
Dec 10, 2021 | 3.170 | 3.260 | 3.010 | 3.070 | 231,493 | -0.08(-2.54%) |
Dec 09, 2021 | 3.240 | 3.360 | 3.140 | 3.150 | 267,895 | -0.13(-3.96%) |
Dec 08, 2021 | 3.280 | 3.350 | 3.190 | 3.280 | 285,893 | +0.05(+1.55%) |
Dec 07, 2021 | 3.260 | 3.360 | 3.200 | 3.230 | 157,350 | +0.02(+0.62%) |
Dec 06, 2021 | 3.140 | 3.230 | 3.070 | 3.210 | 293,804 | +0.08(+2.56%) |
Dec 03, 2021 | 3.160 | 3.182 | 3.010 | 3.130 | 218,745 | -0.01(-0.32%) |
Dec 02, 2021 | 3.050 | 3.239 | 2.970 | 3.140 | 453,383 | +0.11(+3.63%) |
Dec 01, 2021 | 3.330 | 3.390 | 2.980 | 3.030 | 500,808 | -0.25(-7.62%) |
Nov 30, 2021 | 3.390 | 3.400 | 3.180 | 3.280 | 548,024 | -0.14(-4.09%) |
Nov 29, 2021 | 3.220 | 3.590 | 3.163 | 3.420 | 814,303 | +0.20(+6.21%) |
Nov 26, 2021 | 3.350 | 3.352 | 3.150 | 3.220 | 473,748 | -0.35(-9.80%) |
Nov 24, 2021 | 3.590 | 4.000 | 3.500 | 3.570 | 4,402,358 | -0.85(-19.23%) |
Nov 23, 2021 | 3.130 | 4.650 | 3.070 | 4.420 | 16,572,275 | +1.35(+43.97%) |
Nov 22, 2021 | 3.220 | 3.290 | 3.030 | 3.070 | 93,780 | -0.14(-4.36%) |
Nov 19, 2021 | 3.340 | 3.440 | 3.110 | 3.210 | 151,307 | -0.13(-3.89%) |
Nov 18, 2021 | 3.410 | 3.340 | 3.305 | 3.340 | 263,272 | -0.09(-2.62%) |
Nov 17, 2021 | 3.470 | 3.580 | 3.380 | 3.430 | 119,282 | -0.03(-0.87%) |
Nov 16, 2021 | 3.500 | 3.509 | 3.410 | 3.460 | 74,039 | -0.07(-1.98%) |
Nov 15, 2021 | 3.560 | 3.570 | 3.490 | 3.530 | 111,705 | -0.02(-0.56%) |
Nov 12, 2021 | 3.645 | 3.645 | 3.470 | 3.550 | 47,821 | +0.06(+1.72%) |
Nov 11, 2021 | 3.540 | 3.620 | 3.460 | 3.490 | 37,944 | -0.05(-1.41%) |
Nov 10, 2021 | 3.510 | 3.540 | 50,923 | -0.03(-0.84%) | ||
Nov 09, 2021 | 3.590 | 3.610 | 3.510 | 3.570 | 81,515 | -0.01(-0.28%) |
Nov 08, 2021 | 3.730 | 3.730 | 3.550 | 3.580 | 126,361 | -0.01(-0.28%) |
Nov 05, 2021 | 3.520 | 3.600 | 3.500 | 3.590 | 132,197 | +0.09(+2.57%) |
Nov 04, 2021 | 3.490 | 3.550 | 3.440 | 3.500 | 82,003 | +0.00(+0.00%) |
Nov 03, 2021 | 3.450 | 3.520 | 3.400 | 3.500 | 74,742 | +0.05(+1.45%) |
Nov 02, 2021 | 3.430 | 3.510 | 3.410 | 3.450 | 56,044 | +0.00(+0.00%) |
Nov 01, 2021 | 3.390 | 3.480 | 3.360 | 3.450 | 54,710 | +0.09(+2.68%) |
Oct 29, 2021 | 3.480 | 3.560 | 3.290 | 3.360 | 198,120 | -0.14(-4.00%) |
Oct 28, 2021 | 3.460 | 3.558 | 3.440 | 3.500 | 69,683 | +0.03(+0.86%) |
Oct 27, 2021 | 3.500 | 3.560 | 3.470 | 3.470 | 54,495 | -0.04(-1.14%) |
Oct 26, 2021 | 3.560 | 3.510 | 113,263 | -0.05(-1.40%) | ||
Oct 25, 2021 | 3.670 | 3.700 | 3.520 | 3.560 | 57,866 | -0.10(-2.73%) |
Oct 22, 2021 | 3.640 | 3.676 | 3.600 | 3.660 | 42,317 | -0.04(-1.08%) |
Oct 21, 2021 | 3.770 | 3.800 | 3.630 | 3.700 | 70,119 | -0.07(-1.86%) |
Oct 20, 2021 | 3.760 | 3.810 | 3.720 | 3.770 | 23,209 | +0.00(+0.00%) |
Oct 19, 2021 | 3.740 | 3.780 | 3.704 | 3.770 | 64,865 | -0.01(-0.26%) |
Oct 18, 2021 | 3.780 | 3.800 | 3.680 | 3.780 | 92,519 | -0.04(-1.05%) |
Oct 15, 2021 | 3.820 | 3.860 | 3.730 | 3.820 | 24,360 | +0.03(+0.79%) |
Oct 14, 2021 | 3.700 | 3.840 | 3.690 | 3.790 | 54,027 | +0.11(+2.99%) |
Oct 13, 2021 | 3.600 | 3.690 | 3.590 | 3.680 | 44,161 | +0.07(+1.94%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.554 | 3.610 | 67,398 | +0.01(+0.28%) |
Oct 11, 2021 | 3.650 | 3.650 | 3.540 | 3.600 | 39,652 | -0.04(-1.10%) |
Oct 08, 2021 | 3.710 | 3.710 | 3.560 | 3.640 | 49,596 | -0.03(-0.82%) |
Oct 07, 2021 | 3.670 | 3.730 | 3.600 | 3.670 | 54,940 | +0.01(+0.27%) |
Oct 06, 2021 | 3.610 | 3.720 | 3.600 | 3.660 | 36,532 | +0.00(+0.00%) |
Oct 05, 2021 | 3.680 | 3.790 | 3.610 | 3.660 | 88,300 | -0.01(-0.27%) |
Oct 04, 2021 | 3.830 | 3.830 | 3.670 | 3.670 | 44,530 | -0.18(-4.68%) |
Oct 01, 2021 | 3.800 | 3.920 | 3.780 | 3.850 | 70,339 | +0.06(+1.58%) |
Sep 30, 2021 | 3.820 | 3.870 | 3.780 | 3.790 | 47,754 | -0.01(-0.26%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.800 | 3.800 | 56,892 | -0.11(-2.81%) |
Sep 28, 2021 | 3.980 | 4.030 | 3.870 | 3.910 | 51,895 | -0.05(-1.26%) |
Sep 27, 2021 | 3.900 | 4.060 | 3.870 | 3.960 | 119,831 | +0.06(+1.54%) |
Sep 24, 2021 | 3.930 | 3.990 | 3.900 | 3.900 | 27,839 | -0.06(-1.52%) |
Sep 23, 2021 | 3.880 | 3.970 | 3.850 | 3.960 | 71,275 | +0.09(+2.33%) |
Sep 22, 2021 | 3.830 | 3.913 | 3.830 | 3.870 | 47,766 | +0.05(+1.31%) |
Sep 21, 2021 | 3.830 | 3.920 | 3.820 | 3.820 | 52,086 | +0.00(+0.00%) |
Sep 20, 2021 | 3.840 | 3.930 | 3.800 | 3.820 | 83,311 | -0.10(-2.55%) |
Sep 17, 2021 | 3.920 | 3.990 | 3.885 | 3.920 | 115,917 | +0.02(+0.51%) |
Sep 16, 2021 | 3.980 | 3.980 | 3.830 | 3.900 | 72,454 | -0.09(-2.26%) |
Sep 15, 2021 | 3.920 | 4.080 | 3.870 | 3.990 | 162,221 | +0.05(+1.27%) |
Sep 14, 2021 | 4.120 | 4.150 | 3.850 | 3.940 | 148,027 | -0.19(-4.60%) |
Sep 13, 2021 | 4.120 | 4.210 | 4.090 | 4.130 | 113,436 | +0.01(+0.24%) |
Sep 10, 2021 | 4.070 | 4.180 | 4.030 | 4.120 | 156,855 | +0.04(+0.98%) |
Sep 09, 2021 | 4.050 | 4.130 | 4.040 | 4.080 | 51,561 | +0.06(+1.49%) |
Sep 08, 2021 | 3.990 | 4.070 | 3.950 | 4.020 | 81,971 | +0.02(+0.50%) |
Sep 07, 2021 | 4.180 | 4.180 | 3.948 | 4.000 | 143,798 | -0.17(-4.08%) |
Sep 03, 2021 | 4.240 | 4.240 | 4.120 | 4.170 | 221,143 | -0.07(-1.65%) |
Sep 02, 2021 | 4.150 | 4.320 | 4.150 | 4.240 | 200,286 | +0.11(+2.66%) |
Sep 01, 2021 | 3.930 | 4.160 | 3.930 | 4.130 | 302,369 | +0.22(+5.63%) |
Aug 31, 2021 | 3.850 | 3.950 | 3.810 | 3.910 | 86,921 | +0.09(+2.36%) |
Aug 30, 2021 | 3.810 | 3.900 | 3.810 | 3.820 | 64,072 | +0.01(+0.26%) |
Aug 27, 2021 | 3.810 | 3.900 | 3.790 | 3.810 | 99,312 | -0.01(-0.26%) |
Aug 26, 2021 | 3.800 | 3.960 | 3.780 | 3.820 | 164,330 | +0.04(+1.06%) |
Aug 25, 2021 | 3.690 | 3.850 | 3.670 | 3.780 | 185,791 | +0.09(+2.44%) |
Aug 24, 2021 | 3.610 | 3.760 | 3.590 | 3.690 | 335,992 | +0.05(+1.37%) |
Aug 23, 2021 | 3.600 | 3.640 | 3.500 | 3.640 | 214,845 | +0.02(+0.55%) |
Aug 20, 2021 | 3.590 | 3.650 | 3.540 | 3.620 | 96,276 | +0.06(+1.69%) |
Aug 19, 2021 | 3.520 | 3.680 | 3.510 | 3.560 | 117,250 | +0.00(+0.00%) |
Aug 18, 2021 | 3.470 | 3.670 | 3.430 | 3.560 | 159,331 | +0.06(+1.71%) |
Aug 17, 2021 | 3.390 | 3.520 | 3.370 | 3.500 | 132,829 | +0.10(+2.94%) |
Aug 16, 2021 | 3.510 | 3.700 | 3.330 | 3.400 | 951,421 | -0.11(-3.13%) |
Aug 13, 2021 | 3.440 | 3.570 | 3.390 | 3.510 | 169,007 | +0.07(+2.03%) |
Aug 12, 2021 | 3.480 | 3.530 | 3.400 | 3.440 | 86,034 | -0.04(-1.15%) |
Aug 11, 2021 | 3.500 | 3.570 | 3.410 | 3.480 | 175,811 | +0.01(+0.29%) |
Aug 10, 2021 | 3.540 | 3.650 | 3.450 | 3.470 | 428,047 | -0.06(-1.70%) |
Aug 09, 2021 | 3.640 | 3.700 | 3.530 | 3.530 | 150,772 | -0.15(-4.08%) |
Aug 06, 2021 | 3.660 | 3.680 | 3.570 | 3.680 | 74,318 | +0.03(+0.82%) |
Aug 05, 2021 | 3.620 | 3.690 | 3.580 | 3.650 | 112,723 | +0.01(+0.27%) |
Aug 04, 2021 | 3.660 | 3.780 | 3.620 | 3.640 | 149,588 | -0.06(-1.62%) |
Aug 03, 2021 | 3.650 | 3.710 | 3.570 | 3.700 | 67,679 | +0.03(+0.82%) |
Aug 02, 2021 | 3.620 | 3.710 | 3.550 | 3.670 | 76,657 | +0.04(+1.10%) |
Jul 30, 2021 | 3.720 | 3.772 | 3.595 | 3.630 | 77,894 | -0.08(-2.16%) |
Jul 29, 2021 | 3.800 | 3.820 | 3.710 | 3.710 | 65,767 | -0.08(-2.11%) |
Jul 28, 2021 | 3.660 | 3.790 | 3.650 | 3.790 | 156,912 | +0.12(+3.27%) |
Jul 27, 2021 | 3.560 | 3.695 | 3.500 | 3.670 | 180,569 | +0.08(+2.23%) |
Jul 26, 2021 | 3.750 | 3.780 | 3.570 | 3.590 | 225,425 | -0.14(-3.75%) |
Jul 23, 2021 | 3.860 | 3.860 | 3.700 | 3.730 | 179,570 | -0.11(-2.86%) |
Jul 22, 2021 | 3.930 | 3.950 | 3.820 | 3.840 | 114,514 | -0.14(-3.52%) |
Jul 21, 2021 | 3.830 | 3.990 | 3.800 | 3.980 | 223,453 | +0.15(+3.92%) |
Jul 20, 2021 | 3.820 | 3.850 | 3.739 | 3.830 | 251,275 | +0.04(+1.06%) |
Jul 19, 2021 | 3.720 | 3.800 | 3.650 | 3.790 | 213,622 | +0.00(+0.00%) |
Jul 16, 2021 | 3.710 | 3.790 | 3.630 | 3.790 | 364,378 | +0.09(+2.43%) |
Jul 15, 2021 | 3.540 | 3.720 | 3.480 | 3.700 | 305,207 | +0.16(+4.52%) |
Jul 14, 2021 | 3.740 | 3.740 | 3.520 | 3.540 | 426,552 | -0.20(-5.35%) |
Jul 13, 2021 | 3.750 | 3.770 | 3.710 | 3.740 | 484,903 | -0.03(-0.80%) |
Jul 12, 2021 | 3.930 | 3.980 | 3.735 | 3.770 | 294,200 | -0.08(-2.08%) |
Jul 09, 2021 | 3.810 | 3.900 | 3.760 | 3.850 | 241,913 | +0.06(+1.58%) |
Jul 08, 2021 | 3.790 | 3.860 | 3.670 | 3.790 | 249,455 | -0.05(-1.30%) |
Jul 07, 2021 | 4.000 | 4.000 | 3.800 | 3.840 | 431,510 | -0.15(-3.76%) |
Jul 06, 2021 | 4.200 | 4.200 | 3.950 | 3.990 | 694,186 | -0.12(-2.92%) |
Jul 02, 2021 | 4.070 | 4.140 | 4.050 | 4.110 | 277,538 | -0.04(-0.96%) |
Jul 01, 2021 | 4.250 | 4.265 | 4.130 | 4.150 | 319,380 | -0.10(-2.35%) |
Jun 30, 2021 | 4.190 | 4.285 | 4.125 | 4.250 | 534,657 | -0.04(-0.93%) |
Jun 29, 2021 | 4.230 | 4.310 | 4.130 | 4.290 | 491,703 | +0.09(+2.14%) |
Jun 28, 2021 | 4.250 | 4.340 | 4.150 | 4.200 | 972,097 | +0.08(+1.94%) |
Jun 25, 2021 | 3.970 | 4.210 | 3.960 | 4.120 | 6,333,242 | +0.14(+3.52%) |
Jun 24, 2021 | 3.890 | 3.992 | 3.770 | 3.980 | 1,230,401 | +0.08(+2.05%) |
Jun 23, 2021 | 4.050 | 4.060 | 3.860 | 3.900 | 1,003,265 | -0.08(-2.01%) |
Jun 22, 2021 | 3.920 | 4.400 | 3.780 | 3.980 | 8,044,942 | -0.22(-5.24%) |
Jun 21, 2021 | 5.010 | 5.090 | 4.010 | 4.200 | 22,328,146 | +0.44(+11.70%) |
Jun 18, 2021 | 3.830 | 3.860 | 3.710 | 3.760 | 372,217 | -0.07(-1.83%) |
Jun 17, 2021 | 3.950 | 4.050 | 3.780 | 3.830 | 335,362 | -0.12(-3.04%) |
Jun 16, 2021 | 4.100 | 4.156 | 3.920 | 3.950 | 431,237 | -0.15(-3.66%) |
Jun 15, 2021 | 4.230 | 4.280 | 4.065 | 4.100 | 224,386 | -0.13(-3.07%) |
Jun 14, 2021 | 4.280 | 4.330 | 4.210 | 4.230 | 170,114 | -0.05(-1.17%) |
Jun 11, 2021 | 4.300 | 4.350 | 4.220 | 4.280 | 106,280 | -0.04(-0.93%) |
Jun 10, 2021 | 4.290 | 4.350 | 4.180 | 4.320 | 193,063 | +0.03(+0.70%) |
Jun 09, 2021 | 4.320 | 4.390 | 4.255 | 4.290 | 149,631 | +0.00(+0.00%) |
Jun 08, 2021 | 4.320 | 4.340 | 4.160 | 4.290 | 137,426 | +0.01(+0.23%) |
Jun 07, 2021 | 4.100 | 4.290 | 4.100 | 4.280 | 292,203 | +0.21(+5.16%) |
Jun 04, 2021 | 4.040 | 4.160 | 4.040 | 4.070 | 146,498 | -0.01(-0.25%) |
Jun 03, 2021 | 4.050 | 4.140 | 4.020 | 4.080 | 172,151 | +0.00(+0.00%) |
Jun 02, 2021 | 4.170 | 4.200 | 4.035 | 4.080 | 171,852 | -0.07(-1.69%) |
Jun 01, 2021 | 4.290 | 4.290 | 4.050 | 4.150 | 203,387 | -0.07(-1.66%) |
May 28, 2021 | 4.170 | 4.640 | 4.120 | 4.220 | 901,634 | +0.10(+2.43%) |
May 27, 2021 | 4.150 | 4.240 | 4.120 | 4.120 | 290,603 | +0.00(+0.00%) |
May 26, 2021 | 4.010 | 4.160 | 3.980 | 4.120 | 143,925 | +0.12(+3.00%) |
May 25, 2021 | 4.050 | 4.160 | 3.980 | 4.000 | 223,728 | -0.05(-1.23%) |
May 24, 2021 | 4.180 | 4.189 | 4.030 | 4.050 | 160,208 | -0.07(-1.70%) |
May 21, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 115,346 | -0.06(-1.44%) |
May 20, 2021 | 4.210 | 4.250 | 4.150 | 4.180 | 147,847 | -0.03(-0.71%) |
May 19, 2021 | 4.150 | 4.260 | 4.150 | 4.210 | 176,775 | +0.07(+1.69%) |
May 18, 2021 | 4.090 | 4.260 | 4.070 | 4.140 | 209,323 | +0.05(+1.22%) |
May 17, 2021 | 4.110 | 4.170 | 4.040 | 4.090 | 132,616 | -0.07(-1.68%) |
May 14, 2021 | 4.040 | 4.210 | 4.040 | 4.160 | 202,618 | +0.11(+2.72%) |
May 13, 2021 | 3.990 | 4.110 | 3.870 | 4.050 | 291,359 | +0.12(+3.05%) |
May 12, 2021 | 4.060 | 4.085 | 3.910 | 3.930 | 321,160 | -0.15(-3.68%) |
May 11, 2021 | 3.900 | 4.170 | 3.900 | 4.080 | 280,689 | +0.10(+2.51%) |
May 10, 2021 | 4.060 | 4.060 | 3.970 | 3.980 | 256,743 | -0.12(-2.93%) |
May 07, 2021 | 4.020 | 4.150 | 4.010 | 4.100 | 430,467 | +0.10(+2.50%) |
May 06, 2021 | 4.350 | 4.360 | 3.900 | 4.000 | 398,423 | -0.25(-5.88%) |
May 05, 2021 | 4.280 | 4.305 | 4.210 | 4.250 | 251,349 | +0.04(+0.95%) |
May 04, 2021 | 4.360 | 4.380 | 4.190 | 4.210 | 402,311 | -0.20(-4.54%) |