Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.400 | 1.480 | 1.380 | 1.400 | 456,103 | +0.01(+0.72%) |
Apr 28, 2022 | 1.610 | 1.630 | 1.320 | 1.390 | 984,030 | -0.18(-11.46%) |
Apr 27, 2022 | 1.730 | 1.732 | 1.540 | 1.570 | 587,693 | -0.12(-7.10%) |
Apr 26, 2022 | 1.920 | 1.935 | 1.695 | 1.690 | 501,439 | -0.22(-11.52%) |
Apr 25, 2022 | 1.990 | 2.034 | 1.890 | 1.910 | 519,264 | -0.09(-4.50%) |
Apr 22, 2022 | 2.020 | 2.080 | 1.950 | 2.000 | 222,276 | -0.05(-2.44%) |
Apr 21, 2022 | 2.150 | 2.170 | 2.010 | 2.050 | 139,945 | -0.08(-3.76%) |
Apr 20, 2022 | 2.120 | 2.170 | 2.010 | 2.130 | 96,816 | +0.04(+1.91%) |
Apr 19, 2022 | 1.920 | 2.120 | 1.920 | 2.090 | 268,706 | +0.18(+9.42%) |
Apr 18, 2022 | 2.060 | 2.140 | 1.910 | 1.910 | 512,801 | -0.18(-8.61%) |
Apr 14, 2022 | 2.240 | 2.240 | 2.060 | 2.090 | 365,256 | -0.13(-5.86%) |
Apr 13, 2022 | 2.160 | 2.390 | 2.070 | 2.220 | 551,679 | +0.06(+2.78%) |
Apr 12, 2022 | 2.120 | 2.260 | 2.040 | 2.160 | 905,416 | +0.00(+0.00%) |
Apr 11, 2022 | 2.290 | 2.290 | 2.128 | 2.160 | 210,215 | -0.13(-5.68%) |
Apr 08, 2022 | 2.380 | 2.430 | 2.270 | 2.290 | 404,773 | -0.12(-4.98%) |
Apr 07, 2022 | 2.490 | 2.514 | 2.390 | 2.410 | 151,860 | -0.07(-2.82%) |
Apr 06, 2022 | 2.500 | 2.505 | 2.400 | 2.480 | 190,106 | -0.02(-0.80%) |
Apr 05, 2022 | 2.450 | 2.640 | 2.440 | 2.500 | 248,726 | +0.03(+1.21%) |
Apr 04, 2022 | 2.570 | 2.660 | 2.435 | 2.470 | 539,748 | -0.10(-3.89%) |
Apr 01, 2022 | 2.680 | 2.680 | 2.560 | 2.570 | 196,741 | -0.04(-1.53%) |
Mar 31, 2022 | 2.670 | 2.680 | 2.610 | 2.610 | 194,030 | -0.07(-2.61%) |
Mar 30, 2022 | 2.720 | 2.780 | 2.630 | 2.680 | 184,208 | -0.02(-0.74%) |
Mar 29, 2022 | 2.630 | 2.780 | 2.630 | 2.700 | 153,294 | +0.07(+2.66%) |
Mar 28, 2022 | 2.780 | 2.805 | 2.590 | 2.630 | 287,185 | -0.15(-5.40%) |
Mar 25, 2022 | 2.850 | 2.890 | 2.760 | 2.780 | 145,420 | -0.13(-4.47%) |
Mar 24, 2022 | 2.880 | 2.940 | 2.810 | 2.910 | 130,245 | +0.05(+1.75%) |
Mar 23, 2022 | 2.840 | 2.925 | 2.785 | 2.860 | 159,086 | +0.00(+0.00%) |
Mar 22, 2022 | 2.770 | 2.880 | 2.711 | 2.860 | 177,096 | +0.11(+4.00%) |
Mar 21, 2022 | 2.790 | 2.815 | 2.660 | 2.750 | 263,695 | +0.01(+0.36%) |
Mar 18, 2022 | 2.820 | 2.890 | 2.720 | 2.740 | 388,457 | -0.14(-4.86%) |
Mar 17, 2022 | 2.830 | 2.950 | 2.710 | 2.880 | 2,131,769 | +0.27(+10.34%) |
Mar 16, 2022 | 2.540 | 2.642 | 2.500 | 2.610 | 144,995 | +0.09(+3.57%) |
Mar 15, 2022 | 2.380 | 2.550 | 2.380 | 2.520 | 241,236 | +0.17(+7.23%) |
Mar 14, 2022 | 2.550 | 2.560 | 2.330 | 2.350 | 254,496 | -0.22(-8.56%) |
Mar 11, 2022 | 2.540 | 2.680 | 2.540 | 2.570 | 191,525 | +0.02(+0.78%) |
Mar 10, 2022 | 2.730 | 2.740 | 2.500 | 2.550 | 408,349 | -0.25(-8.93%) |
Mar 09, 2022 | 2.670 | 2.935 | 2.620 | 2.800 | 396,977 | -0.02(-0.71%) |
Mar 08, 2022 | 2.920 | 2.940 | 2.750 | 2.820 | 379,772 | -0.12(-4.08%) |
Mar 07, 2022 | 2.900 | 2.990 | 2.849 | 2.940 | 233,749 | +0.04(+1.38%) |
Mar 04, 2022 | 3.010 | 3.033 | 2.860 | 2.900 | 379,843 | -0.14(-4.61%) |
Mar 03, 2022 | 3.050 | 3.190 | 2.950 | 3.040 | 395,101 | +0.14(+4.83%) |
Mar 02, 2022 | 2.950 | 2.980 | 2.850 | 2.900 | 242,630 | +0.02(+0.69%) |
Mar 01, 2022 | 2.860 | 3.040 | 2.820 | 2.880 | 428,910 | +0.09(+3.23%) |
Feb 28, 2022 | 2.770 | 2.880 | 2.656 | 2.790 | 213,332 | +0.01(+0.36%) |
Feb 25, 2022 | 2.590 | 2.867 | 2.665 | 2.780 | 566,439 | +0.30(+12.10%) |
Feb 24, 2022 | 2.080 | 2.490 | 2.020 | 2.480 | 274,074 | +0.20(+8.77%) |
Feb 23, 2022 | 2.330 | 2.400 | 2.260 | 2.280 | 213,508 | -0.01(-0.44%) |
Feb 22, 2022 | 2.440 | 2.440 | 2.240 | 2.290 | 465,400 | -0.15(-6.15%) |
Feb 18, 2022 | 2.440 | 0 | -0.18(-6.87%) | |||
Feb 17, 2022 | 2.630 | 2.695 | 2.575 | 2.620 | 221,058 | -0.04(-1.50%) |
Feb 16, 2022 | 2.600 | 2.690 | 2.580 | 2.660 | 287,402 | +0.04(+1.53%) |
Feb 15, 2022 | 2.550 | 2.650 | 2.510 | 2.620 | 166,825 | +0.14(+5.65%) |
Feb 14, 2022 | 2.490 | 2.600 | 2.465 | 2.480 | 211,360 | -0.05(-1.98%) |
Feb 11, 2022 | 2.640 | 2.670 | 2.480 | 2.530 | 199,621 | -0.11(-4.17%) |
Feb 10, 2022 | 2.670 | 2.780 | 2.600 | 2.640 | 195,027 | -0.09(-3.30%) |
Feb 09, 2022 | 2.610 | 2.765 | 2.600 | 2.730 | 271,407 | +0.16(+6.23%) |
Feb 08, 2022 | 2.630 | 2.630 | 2.520 | 2.570 | 109,574 | -0.03(-1.15%) |
Feb 07, 2022 | 2.630 | 2.640 | 2.520 | 2.600 | 119,394 | +0.01(+0.39%) |
Feb 04, 2022 | 2.530 | 2.600 | 2.480 | 2.590 | 165,652 | +0.06(+2.37%) |
Feb 03, 2022 | 2.660 | 2.530 | 2.530 | 286,877 | -0.12(-4.53%) | |
Feb 02, 2022 | 2.860 | 2.860 | 2.630 | 2.650 | 250,710 | -0.19(-6.69%) |
Feb 01, 2022 | 2.770 | 2.880 | 2.670 | 2.840 | 306,662 | +0.12(+4.41%) |
Jan 31, 2022 | 2.550 | 2.720 | 259,796 | +0.18(+7.09%) | ||
Jan 28, 2022 | 2.600 | 2.641 | 2.480 | 2.540 | 427,252 | -0.03(-1.17%) |
Jan 27, 2022 | 2.770 | 2.809 | 2.530 | 2.570 | 553,751 | -0.13(-4.81%) |
Jan 26, 2022 | 2.970 | 2.975 | 2.690 | 2.700 | 620,894 | -0.23(-7.85%) |
Jan 25, 2022 | 2.840 | 3.019 | 2.840 | 2.930 | 308,445 | +0.03(+1.03%) |
Jan 24, 2022 | 2.890 | 2.920 | 2.595 | 2.900 | 842,517 | -0.05(-1.69%) |
Jan 21, 2022 | 3.220 | 3.240 | 2.895 | 2.950 | 1,127,659 | -0.35(-10.61%) |
Jan 20, 2022 | 3.450 | 3.540 | 3.300 | 3.300 | 592,354 | -0.15(-4.35%) |
Jan 19, 2022 | 3.550 | 3.590 | 3.440 | 3.450 | 350,630 | -0.11(-3.09%) |
Jan 18, 2022 | 3.650 | 3.650 | 3.520 | 3.560 | 564,216 | -0.13(-3.52%) |
Jan 14, 2022 | 3.690 | 0 | +0.02(+0.54%) | |||
Jan 13, 2022 | 3.900 | 3.900 | 3.660 | 3.670 | 394,747 | -0.23(-5.90%) |
Jan 12, 2022 | 3.950 | 3.990 | 3.880 | 3.900 | 185,953 | -0.05(-1.27%) |
Jan 11, 2022 | 3.810 | 4.090 | 3.800 | 3.950 | 556,255 | +0.10(+2.60%) |
Jan 10, 2022 | 3.840 | 3.860 | 3.700 | 3.850 | 453,819 | -0.01(-0.26%) |
Jan 07, 2022 | 3.900 | 3.930 | 3.830 | 3.860 | 233,203 | -0.02(-0.52%) |
Jan 06, 2022 | 3.920 | 3.940 | 3.740 | 3.880 | 644,989 | -0.04(-0.89%) |
Jan 05, 2022 | 4.060 | 4.240 | 3.900 | 3.915 | 600,186 | -0.17(-4.28%) |
Jan 04, 2022 | 4.280 | 4.280 | 4.045 | 4.090 | 824,990 | -0.17(-3.99%) |
Jan 03, 2022 | 3.950 | 4.290 | 3.810 | 4.260 | 905,710 | +0.37(+9.51%) |
Dec 31, 2021 | 3.951 | 4.080 | 3.870 | 3.890 | 662,315 | -0.05(-1.27%) |
Dec 30, 2021 | 3.860 | 4.020 | 3.860 | 3.940 | 453,878 | +0.10(+2.60%) |
Dec 29, 2021 | 3.930 | 3.940 | 3.790 | 3.840 | 542,358 | -0.08(-2.04%) |
Dec 28, 2021 | 3.950 | 4.080 | 3.890 | 3.920 | 700,076 | -0.04(-1.01%) |
Dec 27, 2021 | 3.970 | 4.180 | 3.910 | 3.960 | 836,027 | -0.07(-1.74%) |
Dec 23, 2021 | 4.090 | 4.120 | 3.830 | 4.030 | 1,912,351 | -0.07(-1.71%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.050 | 4.100 | 1,835,412 | -0.30(-6.82%) |
Dec 21, 2021 | 4.310 | 4.680 | 4.040 | 4.400 | 4,525,865 | -1.82(-29.26%) |
Dec 20, 2021 | 5.870 | 6.250 | 5.610 | 6.220 | 2,138,440 | +0.52(+9.12%) |
Dec 17, 2021 | 5.530 | 5.780 | 5.350 | 5.700 | 1,156,704 | +0.21(+3.83%) |
Dec 16, 2021 | 5.370 | 5.860 | 5.320 | 5.490 | 1,311,257 | +0.24(+4.57%) |
Dec 15, 2021 | 5.010 | 5.260 | 4.850 | 5.250 | 778,014 | +0.20(+3.96%) |
Dec 14, 2021 | 5.030 | 5.211 | 4.990 | 5.050 | 407,432 | +0.04(+0.80%) |
Dec 13, 2021 | 5.070 | 5.140 | 4.950 | 5.010 | 594,580 | +0.00(+0.00%) |
Dec 10, 2021 | 5.200 | 5.294 | 4.980 | 5.010 | 416,380 | -0.18(-3.47%) |
Dec 09, 2021 | 5.420 | 5.485 | 5.120 | 5.190 | 502,069 | -0.26(-4.77%) |
Dec 08, 2021 | 5.270 | 5.570 | 5.110 | 5.450 | 497,296 | +0.22(+4.21%) |
Dec 07, 2021 | 4.960 | 5.360 | 4.930 | 5.230 | 555,336 | +0.43(+8.96%) |
Dec 06, 2021 | 4.740 | 4.924 | 4.560 | 4.800 | 823,060 | -0.04(-0.83%) |
Dec 03, 2021 | 5.400 | 5.471 | 4.750 | 4.840 | 1,155,583 | -0.54(-10.04%) |
Dec 02, 2021 | 5.680 | 5.800 | 5.340 | 5.380 | 795,680 | -0.31(-5.45%) |
Dec 01, 2021 | 5.980 | 6.190 | 5.610 | 5.690 | 764,084 | -0.21(-3.56%) |
Nov 30, 2021 | 6.170 | 6.220 | 5.770 | 5.900 | 456,082 | -0.18(-2.96%) |
Nov 29, 2021 | 6.380 | 6.400 | 6.030 | 6.080 | 579,294 | -0.29(-4.55%) |
Nov 26, 2021 | 6.100 | 6.400 | 6.050 | 6.370 | 387,794 | +0.13(+2.08%) |
Nov 24, 2021 | 5.920 | 6.310 | 5.910 | 6.240 | 597,000 | +0.25(+4.17%) |
Nov 23, 2021 | 6.020 | 6.050 | 5.850 | 5.990 | 374,179 | -0.03(-0.50%) |
Nov 22, 2021 | 5.950 | 6.080 | 5.780 | 6.020 | 573,289 | +0.05(+0.84%) |
Nov 19, 2021 | 5.540 | 6.080 | 5.410 | 5.970 | 723,364 | +0.42(+7.57%) |
Nov 18, 2021 | 5.820 | 5.570 | 5.490 | 5.550 | 1,285,640 | -0.27(-4.64%) |
Nov 17, 2021 | 6.010 | 6.010 | 5.780 | 5.820 | 389,957 | -0.20(-3.32%) |
Nov 16, 2021 | 6.110 | 6.120 | 5.845 | 6.020 | 451,530 | -0.08(-1.31%) |
Nov 15, 2021 | 6.300 | 6.380 | 6.080 | 6.100 | 391,087 | -0.19(-3.02%) |
Nov 12, 2021 | 6.190 | 6.310 | 6.030 | 6.290 | 598,072 | +0.14(+2.28%) |
Nov 11, 2021 | 6.170 | 6.370 | 6.130 | 6.150 | 403,652 | +0.01(+0.16%) |
Nov 10, 2021 | 6.180 | 6.140 | 414,560 | -0.09(-1.44%) | ||
Nov 09, 2021 | 6.195 | 6.268 | 5.890 | 6.230 | 669,138 | +0.06(+0.97%) |
Nov 08, 2021 | 5.770 | 6.290 | 5.740 | 6.170 | 839,213 | +0.37(+6.38%) |
Nov 05, 2021 | 6.030 | 6.030 | 5.640 | 5.800 | 605,621 | -0.24(-3.97%) |
Nov 04, 2021 | 5.890 | 6.200 | 5.830 | 6.040 | 805,048 | +0.14(+2.37%) |
Nov 03, 2021 | 5.430 | 6.000 | 5.260 | 5.900 | 1,388,522 | +0.54(+10.07%) |
Nov 02, 2021 | 5.300 | 5.380 | 5.065 | 5.360 | 604,660 | +0.12(+2.29%) |
Nov 01, 2021 | 5.200 | 5.350 | 5.050 | 5.240 | 647,092 | +0.10(+1.95%) |
Oct 29, 2021 | 5.020 | 5.160 | 4.971 | 5.140 | 343,649 | +0.09(+1.78%) |
Oct 28, 2021 | 5.040 | 5.050 | 420,947 | +0.03(+0.60%) | ||
Oct 27, 2021 | 4.950 | 5.050 | 4.820 | 5.020 | 456,771 | +0.07(+1.41%) |
Oct 26, 2021 | 4.690 | 4.950 | 1,329,773 | +0.28(+6.00%) | ||
Oct 25, 2021 | 4.340 | 4.670 | 1,075,815 | +0.34(+7.85%) | ||
Oct 22, 2021 | 4.400 | 4.504 | 4.180 | 4.330 | 695,095 | -0.14(-3.13%) |
Oct 21, 2021 | 4.440 | 4.680 | 4.370 | 4.470 | 833,833 | +0.08(+1.82%) |
Oct 20, 2021 | 4.200 | 4.600 | 4.123 | 4.390 | 1,086,304 | +0.15(+3.54%) |
Oct 19, 2021 | 4.090 | 4.280 | 4.030 | 4.240 | 384,465 | +0.17(+4.18%) |
Oct 18, 2021 | 4.000 | 4.160 | 3.977 | 4.070 | 474,562 | +0.20(+5.17%) |
Oct 15, 2021 | 3.860 | 3.940 | 3.820 | 3.870 | 190,393 | +0.03(+0.78%) |
Oct 14, 2021 | 3.980 | 3.990 | 3.820 | 3.840 | 295,296 | -0.10(-2.54%) |
Oct 13, 2021 | 3.800 | 3.972 | 3.765 | 3.940 | 201,683 | +0.17(+4.51%) |
Oct 12, 2021 | 3.770 | 3.900 | 3.670 | 3.770 | 254,055 | +0.01(+0.27%) |
Oct 11, 2021 | 3.690 | 3.850 | 3.680 | 3.760 | 252,919 | +0.07(+1.90%) |
Oct 08, 2021 | 4.000 | 4.000 | 3.670 | 3.690 | 324,441 | -0.15(-3.91%) |
Oct 07, 2021 | 4.000 | 4.030 | 3.770 | 3.840 | 515,553 | -0.12(-3.03%) |
Oct 06, 2021 | 4.060 | 4.100 | 3.950 | 3.960 | 276,667 | -0.13(-3.18%) |
Oct 05, 2021 | 4.080 | 4.140 | 4.020 | 4.090 | 234,232 | +0.02(+0.49%) |
Oct 04, 2021 | 4.230 | 4.230 | 4.000 | 4.070 | 375,476 | -0.20(-4.68%) |
Oct 01, 2021 | 4.350 | 4.350 | 4.250 | 4.270 | 197,731 | -0.09(-2.06%) |
Sep 30, 2021 | 4.450 | 4.450 | 4.320 | 4.360 | 153,816 | -0.05(-1.13%) |
Sep 29, 2021 | 4.530 | 4.530 | 4.310 | 4.410 | 468,849 | -0.12(-2.65%) |
Sep 28, 2021 | 4.470 | 4.620 | 4.350 | 4.530 | 508,826 | +0.01(+0.22%) |
Sep 27, 2021 | 4.360 | 4.570 | 4.320 | 4.520 | 384,810 | +0.19(+4.39%) |
Sep 24, 2021 | 4.480 | 4.550 | 4.320 | 4.330 | 375,019 | -0.16(-3.56%) |
Sep 23, 2021 | 4.340 | 4.530 | 4.330 | 4.490 | 458,979 | +0.08(+1.81%) |
Sep 22, 2021 | 4.170 | 4.430 | 4.168 | 4.410 | 297,687 | +0.19(+4.50%) |
Sep 21, 2021 | 4.050 | 4.320 | 4.030 | 4.220 | 350,180 | +0.18(+4.46%) |
Sep 20, 2021 | 4.070 | 4.190 | 4.006 | 4.040 | 442,980 | -0.13(-3.12%) |
Sep 17, 2021 | 4.180 | 4.290 | 4.086 | 4.170 | 334,225 | +0.02(+0.48%) |
Sep 16, 2021 | 4.160 | 4.240 | 4.077 | 4.150 | 232,652 | -0.01(-0.24%) |
Sep 15, 2021 | 4.170 | 4.280 | 4.090 | 4.160 | 241,996 | -0.04(-0.95%) |
Sep 14, 2021 | 4.340 | 4.378 | 4.130 | 4.200 | 389,139 | -0.14(-3.23%) |
Sep 13, 2021 | 4.480 | 4.520 | 4.320 | 4.340 | 315,187 | -0.09(-2.03%) |
Sep 10, 2021 | 4.510 | 4.530 | 4.280 | 4.430 | 413,131 | -0.07(-1.56%) |
Sep 09, 2021 | 4.450 | 4.535 | 4.110 | 4.500 | 494,049 | +0.24(+5.63%) |
Sep 08, 2021 | 4.510 | 4.550 | 4.210 | 4.260 | 379,303 | -0.24(-5.33%) |
Sep 07, 2021 | 4.630 | 4.631 | 4.460 | 4.500 | 412,841 | -0.03(-0.66%) |
Sep 03, 2021 | 4.660 | 4.750 | 4.390 | 4.530 | 539,670 | -0.09(-1.95%) |
Sep 02, 2021 | 4.670 | 4.780 | 4.560 | 4.620 | 505,510 | -0.01(-0.22%) |
Sep 01, 2021 | 4.570 | 4.800 | 4.420 | 4.630 | 812,437 | +0.05(+1.09%) |
Aug 31, 2021 | 4.600 | 4.600 | 4.301 | 4.580 | 1,255,090 | -0.08(-1.72%) |
Aug 30, 2021 | 4.130 | 4.680 | 4.130 | 4.660 | 2,055,866 | +0.62(+15.35%) |
Aug 27, 2021 | 3.940 | 4.140 | 3.940 | 4.040 | 329,513 | +0.08(+2.02%) |
Aug 26, 2021 | 3.990 | 4.150 | 3.920 | 3.960 | 341,072 | -0.01(-0.25%) |
Aug 25, 2021 | 3.880 | 4.080 | 3.850 | 3.970 | 401,909 | +0.07(+1.79%) |
Aug 24, 2021 | 3.800 | 3.980 | 3.770 | 3.900 | 294,314 | +0.13(+3.45%) |
Aug 23, 2021 | 3.740 | 3.918 | 3.700 | 3.770 | 354,636 | +0.12(+3.29%) |
Aug 20, 2021 | 3.620 | 3.700 | 3.600 | 3.650 | 115,763 | +0.03(+0.83%) |
Aug 19, 2021 | 3.680 | 3.750 | 3.580 | 3.620 | 193,618 | -0.09(-2.43%) |
Aug 18, 2021 | 3.750 | 3.800 | 3.640 | 3.710 | 258,437 | -0.02(-0.54%) |
Aug 17, 2021 | 3.820 | 3.821 | 3.700 | 3.730 | 188,450 | -0.09(-2.36%) |
Aug 16, 2021 | 3.870 | 4.010 | 3.800 | 3.820 | 377,953 | -0.11(-2.80%) |
Aug 13, 2021 | 3.780 | 4.100 | 3.767 | 3.930 | 759,171 | +0.11(+2.88%) |
Aug 12, 2021 | 3.630 | 3.820 | 3.570 | 3.820 | 354,440 | +0.17(+4.66%) |
Aug 11, 2021 | 3.860 | 3.860 | 3.620 | 3.650 | 328,574 | -0.20(-5.19%) |
Aug 10, 2021 | 3.840 | 3.950 | 3.770 | 3.850 | 288,818 | +0.02(+0.52%) |
Aug 09, 2021 | 3.670 | 3.960 | 3.660 | 3.830 | 388,317 | +0.12(+3.23%) |
Aug 06, 2021 | 3.550 | 3.750 | 3.530 | 3.710 | 302,852 | +0.14(+3.92%) |
Aug 05, 2021 | 3.650 | 3.655 | 3.500 | 3.570 | 459,749 | -0.11(-2.99%) |
Aug 04, 2021 | 3.480 | 3.920 | 3.420 | 3.680 | 2,846,309 | +0.43(+13.23%) |
Aug 03, 2021 | 3.360 | 3.410 | 3.200 | 3.250 | 224,072 | -0.06(-1.81%) |
Aug 02, 2021 | 3.280 | 3.340 | 3.200 | 3.310 | 231,268 | +0.06(+1.85%) |
Jul 30, 2021 | 3.420 | 3.450 | 3.100 | 3.250 | 627,762 | -0.20(-5.80%) |
Jul 29, 2021 | 3.530 | 3.590 | 3.420 | 3.450 | 232,628 | -0.06(-1.71%) |
Jul 28, 2021 | 3.370 | 3.550 | 3.360 | 3.510 | 206,311 | +0.13(+3.85%) |
Jul 27, 2021 | 3.500 | 3.520 | 3.320 | 3.380 | 217,052 | -0.12(-3.43%) |
Jul 26, 2021 | 3.680 | 3.680 | 3.500 | 3.500 | 210,753 | -0.08(-2.23%) |
Jul 23, 2021 | 3.770 | 3.770 | 3.550 | 3.580 | 204,961 | -0.18(-4.79%) |
Jul 22, 2021 | 3.770 | 3.830 | 3.660 | 3.760 | 158,096 | -0.01(-0.27%) |
Jul 21, 2021 | 3.660 | 3.880 | 3.610 | 3.770 | 312,580 | +0.09(+2.45%) |
Jul 20, 2021 | 3.570 | 3.700 | 3.470 | 3.680 | 431,781 | +0.10(+2.79%) |
Jul 19, 2021 | 3.440 | 3.680 | 3.330 | 3.580 | 1,528,520 | +0.26(+7.83%) |
Jul 16, 2021 | 3.430 | 3.500 | 3.310 | 3.320 | 290,984 | -0.09(-2.64%) |
Jul 15, 2021 | 3.500 | 3.500 | 3.340 | 3.410 | 332,210 | -0.09(-2.57%) |
Jul 14, 2021 | 3.780 | 3.780 | 3.472 | 3.500 | 506,452 | -0.21(-5.66%) |
Jul 13, 2021 | 3.730 | 3.790 | 3.699 | 3.710 | 334,020 | -0.06(-1.59%) |
Jul 12, 2021 | 3.630 | 3.770 | 3.570 | 3.770 | 252,622 | +0.13(+3.57%) |
Jul 09, 2021 | 3.540 | 3.660 | 3.489 | 3.640 | 227,099 | +0.12(+3.41%) |
Jul 08, 2021 | 3.400 | 3.530 | 3.350 | 3.520 | 287,541 | +0.01(+0.28%) |
Jul 07, 2021 | 3.560 | 3.560 | 3.350 | 3.510 | 474,982 | -0.02(-0.57%) |
Jul 06, 2021 | 3.790 | 3.793 | 3.500 | 3.530 | 873,331 | -0.28(-7.35%) |
Jul 02, 2021 | 3.910 | 3.940 | 3.750 | 3.810 | 390,374 | -0.10(-2.56%) |
Jul 01, 2021 | 3.990 | 3.990 | 3.850 | 3.910 | 561,864 | -0.06(-1.51%) |
Jun 30, 2021 | 4.000 | 4.010 | 3.920 | 3.970 | 544,345 | -0.04(-1.00%) |
Jun 29, 2021 | 4.080 | 4.120 | 3.930 | 4.010 | 590,691 | -0.09(-2.20%) |
Jun 28, 2021 | 4.250 | 4.250 | 4.000 | 4.100 | 669,253 | -0.02(-0.49%) |
Jun 25, 2021 | 4.330 | 4.410 | 4.070 | 4.120 | 3,908,585 | -0.20(-4.63%) |
Jun 24, 2021 | 4.580 | 4.590 | 4.230 | 4.320 | 1,300,856 | -0.12(-2.70%) |
Jun 23, 2021 | 4.110 | 4.470 | 4.100 | 4.440 | 732,454 | +0.29(+6.99%) |
Jun 22, 2021 | 3.980 | 4.150 | 3.920 | 4.150 | 485,389 | +0.16(+4.01%) |
Jun 21, 2021 | 4.120 | 4.120 | 3.860 | 3.990 | 473,036 | -0.08(-1.97%) |
Jun 18, 2021 | 4.050 | 4.090 | 3.940 | 4.070 | 621,917 | +0.01(+0.25%) |
Jun 17, 2021 | 4.100 | 4.190 | 4.010 | 4.060 | 425,799 | -0.04(-0.98%) |
Jun 16, 2021 | 4.030 | 4.120 | 3.890 | 4.100 | 414,282 | +0.06(+1.49%) |
Jun 15, 2021 | 4.170 | 4.190 | 3.970 | 4.040 | 463,915 | -0.12(-2.88%) |
Jun 14, 2021 | 4.240 | 4.338 | 4.150 | 4.160 | 347,419 | -0.07(-1.65%) |
Jun 11, 2021 | 4.090 | 4.340 | 4.000 | 4.230 | 1,461,094 | +0.16(+3.93%) |
Jun 10, 2021 | 4.070 | 4.140 | 3.920 | 4.070 | 404,741 | -0.02(-0.49%) |
Jun 09, 2021 | 3.990 | 4.200 | 3.950 | 4.090 | 622,302 | +0.16(+4.07%) |
Jun 08, 2021 | 3.970 | 3.980 | 3.770 | 3.930 | 391,341 | +0.05(+1.29%) |
Jun 07, 2021 | 3.740 | 3.960 | 3.700 | 3.880 | 645,279 | +0.18(+4.86%) |
Jun 04, 2021 | 3.700 | 3.780 | 3.650 | 3.700 | 476,098 | -0.01(-0.27%) |
Jun 03, 2021 | 3.790 | 3.840 | 3.650 | 3.710 | 470,768 | -0.10(-2.62%) |
Jun 02, 2021 | 3.750 | 3.898 | 3.710 | 3.810 | 495,322 | +0.05(+1.33%) |
Jun 01, 2021 | 3.760 | 3.800 | 3.610 | 3.760 | 652,692 | +0.05(+1.35%) |
May 28, 2021 | 3.720 | 3.900 | 3.700 | 3.710 | 492,793 | +0.04(+1.09%) |
May 27, 2021 | 3.640 | 3.850 | 3.630 | 3.670 | 607,978 | +0.10(+2.80%) |
May 26, 2021 | 3.380 | 3.605 | 3.370 | 3.570 | 595,529 | +0.19(+5.62%) |
May 25, 2021 | 3.440 | 3.489 | 3.340 | 3.380 | 368,036 | -0.05(-1.46%) |
May 24, 2021 | 3.380 | 3.440 | 3.340 | 3.430 | 431,950 | +0.07(+2.08%) |
May 21, 2021 | 3.490 | 3.520 | 3.360 | 3.360 | 338,651 | -0.10(-2.89%) |
May 20, 2021 | 3.480 | 3.520 | 3.350 | 3.460 | 286,404 | +0.03(+0.87%) |
May 19, 2021 | 3.450 | 3.510 | 3.390 | 3.430 | 359,978 | -0.12(-3.52%) |
May 18, 2021 | 3.480 | 3.690 | 3.380 | 3.555 | 604,666 | +0.08(+2.16%) |
May 17, 2021 | 3.440 | 3.567 | 3.350 | 3.480 | 378,463 | +0.05(+1.46%) |
May 14, 2021 | 3.270 | 3.450 | 3.200 | 3.430 | 459,263 | +0.14(+4.26%) |
May 13, 2021 | 3.390 | 3.400 | 3.170 | 3.290 | 377,694 | -0.04(-1.20%) |
May 12, 2021 | 3.400 | 3.540 | 3.310 | 3.330 | 401,081 | -0.02(-0.60%) |
May 11, 2021 | 3.300 | 3.500 | 3.220 | 3.350 | 852,101 | -0.10(-2.90%) |
May 10, 2021 | 3.440 | 3.630 | 3.270 | 3.450 | 697,550 | +0.03(+0.88%) |
May 07, 2021 | 3.510 | 3.670 | 3.380 | 3.420 | 519,582 | -0.09(-2.56%) |
May 06, 2021 | 3.880 | 3.890 | 3.460 | 3.510 | 798,577 | -0.34(-8.83%) |
May 05, 2021 | 3.850 | 3.900 | 3.730 | 3.850 | 587,298 | +0.20(+5.48%) |
May 04, 2021 | 3.960 | 3.960 | 3.570 | 3.650 | 1,431,673 | -0.33(-8.29%) |