Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.310 | 2.425 | 2.250 | 2.270 | 587,171 | -0.08(-3.40%) |
Apr 28, 2022 | 2.440 | 2.450 | 2.260 | 2.350 | 539,184 | -0.07(-2.89%) |
Apr 27, 2022 | 2.410 | 2.470 | 2.395 | 2.420 | 780,766 | -0.02(-0.82%) |
Apr 26, 2022 | 2.570 | 2.630 | 2.430 | 2.440 | 600,618 | -0.16(-6.15%) |
Apr 25, 2022 | 2.600 | 2.635 | 2.540 | 2.600 | 552,351 | +0.02(+0.78%) |
Apr 22, 2022 | 2.660 | 2.750 | 2.580 | 2.580 | 909,770 | -0.12(-4.44%) |
Apr 21, 2022 | 2.910 | 2.940 | 2.680 | 2.700 | 1,048,700 | -0.19(-6.57%) |
Apr 20, 2022 | 3.010 | 3.020 | 2.860 | 2.890 | 489,682 | -0.11(-3.67%) |
Apr 19, 2022 | 3.000 | 3.055 | 2.940 | 3.000 | 453,235 | +0.00(+0.00%) |
Apr 18, 2022 | 3.070 | 3.100 | 2.960 | 3.000 | 367,655 | -0.10(-3.23%) |
Apr 14, 2022 | 3.220 | 3.250 | 3.100 | 3.100 | 203,092 | -0.11(-3.43%) |
Apr 13, 2022 | 3.120 | 3.230 | 3.100 | 3.210 | 172,531 | +0.09(+2.88%) |
Apr 12, 2022 | 3.220 | 3.220 | 3.095 | 3.120 | 243,512 | -0.07(-2.19%) |
Apr 11, 2022 | 3.250 | 3.250 | 3.140 | 3.190 | 325,652 | -0.06(-1.85%) |
Apr 08, 2022 | 3.320 | 3.340 | 3.220 | 3.250 | 196,535 | -0.09(-2.69%) |
Apr 07, 2022 | 3.240 | 3.340 | 3.220 | 3.340 | 319,488 | +0.10(+3.09%) |
Apr 06, 2022 | 3.240 | 3.310 | 3.145 | 3.240 | 487,999 | -0.04(-1.22%) |
Apr 05, 2022 | 3.340 | 3.370 | 3.235 | 3.280 | 265,936 | -0.11(-3.24%) |
Apr 04, 2022 | 3.250 | 3.471 | 3.250 | 3.390 | 408,516 | +0.12(+3.67%) |
Apr 01, 2022 | 3.130 | 3.280 | 3.090 | 3.270 | 380,648 | +0.16(+5.14%) |
Mar 31, 2022 | 3.100 | 3.150 | 3.090 | 3.110 | 312,364 | +0.00(+0.00%) |
Mar 30, 2022 | 3.200 | 3.300 | 3.100 | 3.110 | 314,861 | -0.13(-4.01%) |
Mar 29, 2022 | 3.210 | 3.290 | 3.190 | 3.240 | 382,812 | +0.09(+2.86%) |
Mar 28, 2022 | 3.170 | 3.220 | 3.100 | 3.150 | 290,633 | -0.02(-0.63%) |
Mar 25, 2022 | 3.270 | 3.270 | 3.150 | 3.170 | 237,207 | -0.12(-3.65%) |
Mar 24, 2022 | 3.250 | 3.310 | 3.210 | 3.290 | 241,718 | +0.05(+1.54%) |
Mar 23, 2022 | 3.360 | 3.400 | 3.230 | 3.240 | 303,963 | -0.15(-4.42%) |
Mar 22, 2022 | 3.210 | 3.405 | 3.170 | 3.390 | 465,156 | +0.18(+5.61%) |
Mar 21, 2022 | 3.180 | 3.310 | 3.179 | 3.210 | 467,988 | +0.06(+1.90%) |
Mar 18, 2022 | 3.180 | 3.540 | 3.110 | 3.150 | 2,331,563 | -0.03(-0.94%) |
Mar 17, 2022 | 3.040 | 3.200 | 3.035 | 3.180 | 570,905 | +0.13(+4.26%) |
Mar 16, 2022 | 3.050 | 3.110 | 2.935 | 3.050 | 524,588 | +0.08(+2.69%) |
Mar 15, 2022 | 3.000 | 3.040 | 2.910 | 2.970 | 320,625 | +0.00(+0.00%) |
Mar 14, 2022 | 3.230 | 3.230 | 2.940 | 2.970 | 427,467 | -0.24(-7.48%) |
Mar 11, 2022 | 3.340 | 3.390 | 3.210 | 3.210 | 238,493 | -0.12(-3.60%) |
Mar 10, 2022 | 3.350 | 3.285 | 3.330 | 276,443 | -0.07(-2.06%) | |
Mar 09, 2022 | 3.210 | 3.410 | 3.200 | 3.400 | 338,396 | +0.22(+6.92%) |
Mar 08, 2022 | 3.150 | 3.250 | 3.090 | 3.180 | 205,996 | +0.03(+0.95%) |
Mar 07, 2022 | 3.140 | 3.245 | 3.075 | 3.150 | 339,834 | +0.02(+0.64%) |
Mar 04, 2022 | 3.130 | 3.229 | 3.105 | 3.130 | 232,479 | -0.03(-0.95%) |
Mar 03, 2022 | 3.280 | 3.310 | 3.100 | 3.160 | 223,752 | -0.09(-2.77%) |
Mar 02, 2022 | 3.290 | 3.290 | 3.195 | 3.250 | 206,639 | -0.02(-0.61%) |
Mar 01, 2022 | 3.170 | 3.300 | 3.170 | 3.270 | 235,681 | +0.09(+2.83%) |
Feb 28, 2022 | 3.190 | 3.270 | 3.160 | 3.180 | 333,154 | -0.05(-1.55%) |
Feb 25, 2022 | 3.240 | 3.250 | 3.140 | 3.230 | 261,438 | +0.01(+0.31%) |
Feb 24, 2022 | 3.070 | 3.260 | 3.010 | 3.220 | 442,421 | +0.02(+0.63%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.165 | 3.200 | 437,905 | -0.27(-7.78%) |
Feb 22, 2022 | 3.350 | 3.540 | 3.270 | 3.470 | 782,447 | +0.09(+2.66%) |
Feb 18, 2022 | 3.380 | 0 | +0.18(+5.62%) | |||
Feb 17, 2022 | 3.170 | 3.240 | 3.110 | 3.200 | 350,445 | -0.03(-0.93%) |
Feb 16, 2022 | 3.160 | 3.240 | 3.120 | 3.230 | 238,568 | +0.03(+0.94%) |
Feb 15, 2022 | 3.090 | 3.220 | 3.090 | 3.200 | 250,229 | +0.15(+4.92%) |
Feb 14, 2022 | 3.180 | 3.180 | 3.040 | 3.050 | 228,353 | -0.11(-3.48%) |
Feb 11, 2022 | 3.140 | 3.230 | 3.120 | 3.160 | 319,456 | -0.04(-1.25%) |
Feb 10, 2022 | 3.260 | 3.360 | 3.160 | 3.200 | 466,082 | -0.09(-2.74%) |
Feb 09, 2022 | 3.130 | 3.360 | 3.125 | 3.290 | 515,299 | +0.19(+6.13%) |
Feb 08, 2022 | 3.100 | 3.110 | 2.985 | 3.100 | 210,490 | +0.01(+0.32%) |
Feb 07, 2022 | 2.920 | 3.105 | 2.900 | 3.090 | 375,029 | +0.19(+6.55%) |
Feb 04, 2022 | 2.880 | 2.970 | 2.825 | 2.900 | 290,694 | -0.01(-0.34%) |
Feb 03, 2022 | 2.890 | 2.950 | 2.910 | 413,325 | -0.01(-0.34%) | |
Feb 02, 2022 | 3.000 | 3.000 | 2.900 | 2.920 | 419,975 | -0.09(-2.99%) |
Feb 01, 2022 | 2.970 | 3.050 | 2.900 | 3.010 | 429,740 | +0.03(+1.01%) |
Jan 31, 2022 | 2.840 | 3.005 | 2.980 | 820,060 | +0.11(+3.83%) | |
Jan 28, 2022 | 2.800 | 2.870 | 2.670 | 2.870 | 453,452 | +0.10(+3.61%) |
Jan 27, 2022 | 2.880 | 2.932 | 2.750 | 2.770 | 438,578 | -0.09(-3.15%) |
Jan 26, 2022 | 3.000 | 3.030 | 2.840 | 2.860 | 440,748 | -0.08(-2.72%) |
Jan 25, 2022 | 2.930 | 2.975 | 2.880 | 2.940 | 475,511 | -0.05(-1.67%) |
Jan 24, 2022 | 2.910 | 3.000 | 2.780 | 2.990 | 641,345 | +0.10(+3.46%) |
Jan 21, 2022 | 2.930 | 3.170 | 2.890 | 2.890 | 2,025,870 | +0.10(+3.58%) |
Jan 20, 2022 | 2.980 | 3.070 | 2.760 | 2.790 | 1,394,702 | -0.14(-4.78%) |
Jan 19, 2022 | 3.090 | 3.130 | 2.920 | 2.930 | 706,538 | -0.15(-4.87%) |
Jan 18, 2022 | 3.130 | 3.180 | 3.070 | 3.080 | 330,540 | -0.07(-2.22%) |
Jan 14, 2022 | 3.150 | 0 | +0.08(+2.61%) | |||
Jan 13, 2022 | 3.239 | 3.239 | 3.055 | 3.070 | 433,659 | -0.05(-1.60%) |
Jan 12, 2022 | 3.230 | 3.249 | 3.110 | 3.120 | 332,190 | -0.06(-1.89%) |
Jan 11, 2022 | 3.280 | 3.340 | 3.180 | 3.180 | 354,165 | -0.07(-2.15%) |
Jan 10, 2022 | 3.280 | 3.373 | 3.110 | 3.250 | 378,255 | -0.06(-1.81%) |
Jan 07, 2022 | 3.330 | 3.440 | 3.280 | 3.310 | 131,407 | -0.04(-1.19%) |
Jan 06, 2022 | 3.320 | 3.370 | 3.227 | 3.350 | 324,476 | +0.07(+2.13%) |
Jan 05, 2022 | 3.470 | 3.490 | 3.265 | 3.280 | 223,045 | -0.19(-5.48%) |
Jan 04, 2022 | 3.650 | 3.655 | 3.445 | 3.470 | 217,345 | -0.17(-4.67%) |
Jan 03, 2022 | 3.390 | 3.650 | 3.380 | 3.640 | 438,472 | +0.26(+7.69%) |
Dec 31, 2021 | 3.300 | 3.380 | 3.290 | 3.380 | 370,767 | +0.08(+2.42%) |
Dec 30, 2021 | 3.210 | 3.400 | 3.210 | 3.300 | 344,573 | +0.07(+2.17%) |
Dec 29, 2021 | 3.300 | 3.371 | 3.200 | 3.230 | 375,752 | -0.07(-2.12%) |
Dec 28, 2021 | 3.430 | 3.490 | 3.290 | 3.300 | 531,043 | -0.16(-4.62%) |
Dec 27, 2021 | 3.490 | 3.510 | 3.410 | 3.460 | 378,049 | -0.05(-1.42%) |
Dec 23, 2021 | 3.520 | 3.580 | 3.470 | 3.510 | 291,919 | +0.04(+1.15%) |
Dec 22, 2021 | 3.500 | 3.530 | 3.420 | 3.470 | 330,217 | -0.07(-1.98%) |
Dec 21, 2021 | 3.560 | 3.660 | 3.510 | 3.540 | 288,910 | -0.03(-0.84%) |
Dec 20, 2021 | 3.610 | 3.620 | 3.495 | 3.570 | 373,242 | -0.06(-1.65%) |
Dec 17, 2021 | 3.230 | 3.660 | 3.200 | 3.630 | 923,626 | +0.38(+11.69%) |
Dec 16, 2021 | 3.390 | 3.440 | 3.230 | 3.250 | 352,783 | -0.09(-2.69%) |
Dec 15, 2021 | 3.250 | 3.360 | 3.145 | 3.340 | 341,050 | +0.10(+3.09%) |
Dec 14, 2021 | 3.330 | 3.330 | 3.210 | 3.240 | 368,339 | -0.10(-2.99%) |
Dec 13, 2021 | 3.420 | 3.430 | 3.260 | 3.340 | 331,201 | -0.08(-2.34%) |
Dec 10, 2021 | 3.540 | 3.615 | 3.355 | 3.420 | 447,102 | -0.12(-3.39%) |
Dec 09, 2021 | 3.600 | 3.685 | 3.510 | 3.540 | 491,271 | -0.04(-1.12%) |
Dec 08, 2021 | 3.580 | 3.630 | 3.430 | 3.580 | 351,513 | +0.10(+2.87%) |
Dec 07, 2021 | 3.270 | 3.530 | 3.270 | 3.480 | 511,745 | +0.21(+6.42%) |
Dec 06, 2021 | 3.280 | 3.300 | 3.160 | 3.270 | 358,192 | -0.01(-0.30%) |
Dec 03, 2021 | 3.360 | 3.390 | 3.230 | 3.280 | 648,159 | -0.08(-2.38%) |
Dec 02, 2021 | 3.430 | 3.430 | 3.240 | 3.360 | 617,074 | -0.09(-2.61%) |
Dec 01, 2021 | 3.340 | 3.450 | 3.255 | 3.450 | 1,109,522 | +0.14(+4.23%) |
Nov 30, 2021 | 3.460 | 3.470 | 3.180 | 3.310 | 1,455,251 | -0.15(-4.34%) |
Nov 29, 2021 | 3.780 | 3.805 | 3.320 | 3.460 | 1,328,644 | -0.31(-8.22%) |
Nov 26, 2021 | 3.750 | 3.840 | 3.630 | 3.770 | 548,188 | -0.03(-0.79%) |
Nov 24, 2021 | 3.740 | 3.805 | 3.710 | 3.800 | 388,381 | +0.04(+1.06%) |
Nov 23, 2021 | 3.860 | 3.920 | 3.720 | 3.760 | 589,833 | -0.12(-3.09%) |
Nov 22, 2021 | 3.890 | 4.000 | 3.779 | 3.880 | 638,026 | +0.01(+0.26%) |
Nov 19, 2021 | 3.970 | 4.030 | 3.835 | 3.870 | 811,283 | -0.11(-2.76%) |
Nov 18, 2021 | 4.100 | 4.120 | 3.960 | 3.980 | 3,297,163 | -0.06(-1.49%) |
Nov 17, 2021 | 4.260 | 4.270 | 4.010 | 4.040 | 521,066 | -0.20(-4.72%) |
Nov 16, 2021 | 4.300 | 4.300 | 4.165 | 4.240 | 257,956 | -0.05(-1.17%) |
Nov 15, 2021 | 4.410 | 4.550 | 4.177 | 4.290 | 484,111 | -0.12(-2.72%) |
Nov 12, 2021 | 4.350 | 4.496 | 4.320 | 4.410 | 395,882 | +0.09(+2.08%) |
Nov 11, 2021 | 4.420 | 4.585 | 4.260 | 4.320 | 480,657 | +0.04(+0.93%) |
Nov 10, 2021 | 4.300 | 4.280 | 314,578 | +0.00(+0.00%) | ||
Nov 09, 2021 | 4.250 | 4.335 | 4.090 | 4.280 | 301,279 | +0.00(+0.00%) |
Nov 08, 2021 | 4.430 | 4.490 | 4.260 | 4.280 | 273,124 | -0.11(-2.51%) |
Nov 05, 2021 | 4.590 | 4.670 | 4.360 | 4.390 | 411,214 | -0.18(-3.94%) |
Nov 04, 2021 | 4.610 | 4.740 | 4.550 | 4.570 | 578,612 | -0.03(-0.65%) |
Nov 03, 2021 | 4.210 | 4.630 | 4.200 | 4.600 | 626,511 | +0.40(+9.52%) |
Nov 02, 2021 | 4.170 | 4.210 | 4.083 | 4.200 | 251,450 | +0.03(+0.72%) |
Nov 01, 2021 | 3.960 | 4.180 | 3.900 | 4.170 | 305,161 | +0.27(+6.92%) |
Oct 29, 2021 | 3.960 | 4.035 | 3.890 | 3.900 | 302,470 | -0.03(-0.76%) |
Oct 28, 2021 | 3.860 | 3.955 | 3.840 | 3.930 | 286,400 | +0.07(+1.81%) |
Oct 27, 2021 | 3.790 | 3.880 | 3.760 | 3.860 | 306,056 | +0.05(+1.31%) |
Oct 26, 2021 | 3.800 | 3.810 | 260,423 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.810 | 3.870 | 3.750 | 3.810 | 562,842 | -0.08(-2.06%) |
Oct 22, 2021 | 4.000 | 4.000 | 3.830 | 3.890 | 391,663 | -0.12(-2.99%) |
Oct 21, 2021 | 3.960 | 4.040 | 3.960 | 4.010 | 291,818 | +0.04(+1.01%) |
Oct 20, 2021 | 3.960 | 4.065 | 3.950 | 3.970 | 264,214 | -0.01(-0.25%) |
Oct 19, 2021 | 3.910 | 3.980 | 3.910 | 3.980 | 162,746 | +0.07(+1.79%) |
Oct 18, 2021 | 4.030 | 4.030 | 3.880 | 3.910 | 319,487 | -0.10(-2.49%) |
Oct 15, 2021 | 4.110 | 4.110 | 3.960 | 4.010 | 303,117 | -0.05(-1.23%) |
Oct 14, 2021 | 4.160 | 4.210 | 4.000 | 4.060 | 402,977 | -0.04(-0.98%) |
Oct 13, 2021 | 4.240 | 4.260 | 4.080 | 4.100 | 305,114 | -0.14(-3.30%) |
Oct 12, 2021 | 3.940 | 4.250 | 3.940 | 4.240 | 732,457 | +0.30(+7.61%) |
Oct 11, 2021 | 3.880 | 4.010 | 3.852 | 3.940 | 350,548 | +0.07(+1.81%) |
Oct 08, 2021 | 3.870 | 3.997 | 3.850 | 3.870 | 256,216 | +0.01(+0.26%) |
Oct 07, 2021 | 4.070 | 4.070 | 3.810 | 3.860 | 709,565 | -0.16(-3.98%) |
Oct 06, 2021 | 3.690 | 4.100 | 3.640 | 4.020 | 1,821,685 | +0.32(+8.65%) |
Oct 05, 2021 | 3.570 | 3.730 | 3.500 | 3.700 | 440,028 | +0.15(+4.08%) |
Oct 04, 2021 | 3.690 | 3.727 | 3.520 | 3.555 | 407,848 | -0.15(-4.18%) |
Oct 01, 2021 | 3.660 | 3.710 | 3.605 | 3.710 | 290,884 | +0.06(+1.64%) |
Sep 30, 2021 | 3.650 | 3.720 | 3.630 | 3.650 | 226,047 | -0.01(-0.27%) |
Sep 29, 2021 | 3.780 | 3.790 | 3.610 | 3.660 | 286,741 | -0.09(-2.40%) |
Sep 28, 2021 | 3.820 | 3.830 | 3.740 | 3.750 | 209,678 | -0.07(-1.83%) |
Sep 27, 2021 | 3.820 | 3.900 | 3.789 | 3.820 | 254,464 | +0.02(+0.53%) |
Sep 24, 2021 | 3.850 | 3.900 | 3.790 | 3.800 | 170,376 | -0.09(-2.31%) |
Sep 23, 2021 | 3.820 | 3.900 | 3.770 | 3.890 | 166,135 | +0.09(+2.37%) |
Sep 22, 2021 | 3.830 | 3.835 | 3.760 | 3.800 | 198,391 | -0.02(-0.52%) |
Sep 21, 2021 | 3.840 | 3.920 | 3.750 | 3.820 | 232,363 | -0.02(-0.52%) |
Sep 20, 2021 | 3.800 | 3.995 | 3.760 | 3.840 | 338,933 | +0.02(+0.52%) |
Sep 17, 2021 | 3.870 | 3.930 | 3.760 | 3.820 | 1,243,800 | -0.06(-1.55%) |
Sep 16, 2021 | 3.860 | 3.910 | 3.728 | 3.880 | 203,218 | +0.08(+2.11%) |
Sep 15, 2021 | 3.890 | 3.890 | 3.755 | 3.800 | 278,754 | -0.06(-1.55%) |
Sep 14, 2021 | 3.990 | 3.990 | 3.835 | 3.860 | 625,155 | -0.09(-2.28%) |
Sep 13, 2021 | 3.890 | 4.050 | 3.870 | 3.950 | 377,747 | +0.06(+1.54%) |
Sep 10, 2021 | 3.920 | 3.950 | 3.855 | 3.890 | 210,729 | -0.02(-0.51%) |
Sep 09, 2021 | 3.830 | 3.950 | 3.780 | 3.910 | 299,252 | +0.06(+1.56%) |
Sep 08, 2021 | 3.800 | 3.870 | 3.710 | 3.850 | 337,637 | +0.08(+2.12%) |
Sep 07, 2021 | 3.960 | 3.990 | 3.760 | 3.770 | 388,159 | -0.17(-4.31%) |
Sep 03, 2021 | 4.070 | 4.070 | 3.920 | 3.940 | 236,118 | -0.12(-2.96%) |
Sep 02, 2021 | 3.940 | 4.080 | 3.934 | 4.060 | 253,435 | +0.13(+3.31%) |
Sep 01, 2021 | 4.010 | 4.011 | 3.880 | 3.930 | 248,860 | -0.03(-0.76%) |
Aug 31, 2021 | 4.020 | 4.080 | 3.910 | 3.960 | 353,303 | -0.06(-1.49%) |
Aug 30, 2021 | 3.910 | 4.090 | 3.879 | 4.020 | 380,311 | +0.13(+3.34%) |
Aug 27, 2021 | 3.760 | 3.980 | 3.755 | 3.890 | 499,237 | +0.12(+3.18%) |
Aug 26, 2021 | 3.700 | 3.860 | 3.700 | 3.770 | 243,139 | +0.05(+1.34%) |
Aug 25, 2021 | 3.730 | 3.770 | 3.690 | 3.720 | 231,278 | -0.03(-0.80%) |
Aug 24, 2021 | 3.670 | 3.750 | 3.640 | 3.750 | 315,562 | +0.09(+2.46%) |
Aug 23, 2021 | 3.490 | 3.690 | 3.470 | 3.660 | 438,445 | +0.19(+5.48%) |
Aug 20, 2021 | 3.460 | 3.600 | 3.390 | 3.470 | 759,496 | -0.02(-0.57%) |
Aug 19, 2021 | 3.530 | 3.610 | 3.460 | 3.490 | 399,500 | -0.05(-1.41%) |
Aug 18, 2021 | 3.530 | 3.700 | 3.493 | 3.540 | 387,670 | +0.00(+0.00%) |
Aug 17, 2021 | 3.610 | 3.657 | 3.500 | 3.540 | 394,552 | -0.07(-1.94%) |
Aug 16, 2021 | 3.730 | 3.740 | 3.560 | 3.610 | 312,986 | -0.02(-0.55%) |
Aug 13, 2021 | 3.940 | 3.940 | 3.560 | 3.630 | 635,379 | -0.33(-8.33%) |
Aug 12, 2021 | 3.880 | 3.960 | 3.830 | 3.960 | 327,550 | +0.11(+2.86%) |
Aug 11, 2021 | 3.860 | 3.870 | 3.772 | 3.850 | 265,658 | +0.03(+0.79%) |
Aug 10, 2021 | 3.880 | 3.900 | 3.750 | 3.820 | 457,521 | -0.07(-1.80%) |
Aug 09, 2021 | 3.970 | 4.045 | 3.863 | 3.890 | 443,242 | -0.04(-1.02%) |
Aug 06, 2021 | 3.960 | 3.970 | 3.860 | 3.930 | 495,563 | +0.00(+0.00%) |
Aug 05, 2021 | 3.830 | 3.950 | 3.810 | 3.930 | 379,741 | +0.08(+2.08%) |
Aug 04, 2021 | 3.900 | 4.000 | 3.820 | 3.850 | 369,367 | -0.05(-1.28%) |
Aug 03, 2021 | 4.010 | 4.020 | 3.815 | 3.900 | 662,131 | -0.08(-2.01%) |
Aug 02, 2021 | 4.000 | 4.020 | 3.890 | 3.980 | 384,469 | +0.04(+1.02%) |
Jul 30, 2021 | 3.970 | 4.040 | 3.900 | 3.940 | 535,563 | -0.08(-1.99%) |
Jul 29, 2021 | 4.090 | 4.130 | 4.000 | 4.020 | 303,673 | -0.08(-1.95%) |
Jul 28, 2021 | 4.000 | 4.140 | 3.970 | 4.100 | 276,774 | +0.14(+3.54%) |
Jul 27, 2021 | 3.885 | 4.000 | 3.800 | 3.960 | 686,336 | -0.04(-1.00%) |
Jul 26, 2021 | 4.150 | 4.150 | 3.940 | 4.000 | 731,393 | -0.13(-3.15%) |
Jul 23, 2021 | 4.190 | 4.200 | 4.100 | 4.130 | 302,262 | -0.07(-1.67%) |
Jul 22, 2021 | 4.230 | 4.310 | 4.180 | 4.200 | 304,973 | -0.11(-2.55%) |
Jul 21, 2021 | 4.240 | 4.330 | 4.165 | 4.310 | 300,223 | +0.06(+1.41%) |
Jul 20, 2021 | 4.330 | 4.330 | 4.120 | 4.250 | 702,767 | -0.04(-0.93%) |
Jul 19, 2021 | 4.030 | 4.305 | 3.950 | 4.290 | 696,796 | +0.17(+4.13%) |
Jul 16, 2021 | 4.250 | 4.260 | 4.065 | 4.120 | 423,014 | -0.09(-2.14%) |
Jul 15, 2021 | 4.230 | 4.270 | 4.110 | 4.210 | 495,447 | +0.00(+0.00%) |
Jul 14, 2021 | 4.280 | 4.350 | 4.150 | 4.210 | 610,708 | -0.06(-1.41%) |
Jul 13, 2021 | 4.370 | 4.405 | 4.250 | 4.270 | 435,574 | -0.10(-2.29%) |
Jul 12, 2021 | 4.330 | 4.409 | 4.300 | 4.370 | 676,699 | +0.01(+0.23%) |
Jul 09, 2021 | 4.360 | 4.380 | 4.270 | 4.360 | 427,919 | +0.02(+0.46%) |
Jul 08, 2021 | 4.160 | 4.340 | 4.120 | 4.340 | 628,757 | +0.12(+2.84%) |
Jul 07, 2021 | 4.240 | 4.290 | 4.125 | 4.220 | 562,768 | +0.00(+0.00%) |
Jul 06, 2021 | 4.360 | 4.360 | 4.180 | 4.220 | 582,813 | -0.12(-2.76%) |
Jul 02, 2021 | 4.440 | 4.440 | 4.230 | 4.340 | 588,483 | -0.08(-1.81%) |
Jul 01, 2021 | 4.460 | 4.510 | 4.330 | 4.420 | 321,465 | +0.06(+1.38%) |
Jun 30, 2021 | 4.460 | 4.470 | 4.270 | 4.360 | 989,634 | -0.08(-1.80%) |
Jun 29, 2021 | 4.570 | 4.576 | 4.410 | 4.440 | 650,592 | -0.11(-2.42%) |
Jun 28, 2021 | 4.720 | 4.790 | 4.490 | 4.550 | 567,596 | -0.15(-3.19%) |
Jun 25, 2021 | 4.610 | 4.830 | 4.510 | 4.700 | 1,686,262 | +0.10(+2.17%) |
Jun 24, 2021 | 4.620 | 4.715 | 4.520 | 4.600 | 586,810 | +0.02(+0.44%) |
Jun 23, 2021 | 4.470 | 4.630 | 4.410 | 4.580 | 850,777 | +0.11(+2.46%) |
Jun 22, 2021 | 4.750 | 4.760 | 4.380 | 4.470 | 847,831 | -0.25(-5.30%) |
Jun 21, 2021 | 4.640 | 4.840 | 4.560 | 4.720 | 662,339 | +0.09(+1.94%) |
Jun 18, 2021 | 4.880 | 4.890 | 4.580 | 4.630 | 835,390 | -0.29(-5.89%) |
Jun 17, 2021 | 4.800 | 4.940 | 4.780 | 4.920 | 548,562 | +0.13(+2.71%) |
Jun 16, 2021 | 4.850 | 4.920 | 4.680 | 4.790 | 691,450 | -0.10(-2.04%) |
Jun 15, 2021 | 4.950 | 4.950 | 4.710 | 4.890 | 840,687 | -0.01(-0.20%) |
Jun 14, 2021 | 4.780 | 5.060 | 4.783 | 4.900 | 921,865 | +0.22(+4.70%) |
Jun 11, 2021 | 4.663 | 4.815 | 4.625 | 4.680 | 649,433 | +0.01(+0.21%) |
Jun 10, 2021 | 4.650 | 4.700 | 4.560 | 4.670 | 486,925 | +0.05(+1.08%) |
Jun 09, 2021 | 4.690 | 4.800 | 4.540 | 4.620 | 774,325 | -0.05(-1.07%) |
Jun 08, 2021 | 4.970 | 5.030 | 4.600 | 4.670 | 1,034,685 | -0.17(-3.51%) |
Jun 07, 2021 | 4.290 | 5.000 | 4.250 | 4.840 | 1,612,609 | +0.57(+13.35%) |
Jun 04, 2021 | 4.340 | 4.350 | 4.150 | 4.270 | 984,212 | -0.07(-1.61%) |
Jun 03, 2021 | 4.310 | 4.360 | 4.240 | 4.340 | 524,510 | +0.07(+1.64%) |
Jun 02, 2021 | 4.390 | 4.550 | 4.220 | 4.270 | 733,796 | -0.11(-2.51%) |
Jun 01, 2021 | 4.250 | 4.420 | 4.180 | 4.380 | 949,127 | +0.15(+3.55%) |
May 28, 2021 | 4.250 | 4.380 | 4.180 | 4.230 | 552,174 | +0.02(+0.48%) |
May 27, 2021 | 4.480 | 4.480 | 4.200 | 4.210 | 1,773,797 | -0.28(-6.24%) |
May 26, 2021 | 4.210 | 4.580 | 4.180 | 4.490 | 1,864,978 | +0.31(+7.42%) |
May 25, 2021 | 4.380 | 4.470 | 4.150 | 4.180 | 751,376 | -0.20(-4.57%) |
May 24, 2021 | 4.450 | 4.510 | 4.250 | 4.380 | 1,167,901 | -0.02(-0.45%) |
May 21, 2021 | 4.380 | 4.440 | 4.330 | 4.400 | 485,165 | +0.04(+0.92%) |
May 20, 2021 | 4.320 | 4.400 | 4.200 | 4.360 | 413,487 | +0.07(+1.63%) |
May 19, 2021 | 4.280 | 4.425 | 4.210 | 4.290 | 446,990 | -0.10(-2.28%) |
May 18, 2021 | 4.420 | 4.530 | 4.279 | 4.390 | 477,273 | +0.02(+0.46%) |
May 17, 2021 | 4.260 | 4.410 | 4.183 | 4.370 | 588,380 | +0.07(+1.63%) |
May 14, 2021 | 4.050 | 4.360 | 3.900 | 4.300 | 708,005 | +0.18(+4.50%) |
May 13, 2021 | 4.220 | 4.330 | 4.020 | 4.115 | 734,672 | -0.17(-4.08%) |
May 12, 2021 | 4.330 | 4.480 | 4.200 | 4.290 | 1,042,506 | +0.00(+0.00%) |
May 11, 2021 | 3.870 | 4.380 | 3.810 | 4.290 | 1,083,563 | +0.35(+8.88%) |
May 10, 2021 | 4.140 | 4.140 | 3.922 | 3.940 | 1,199,770 | -0.23(-5.52%) |
May 07, 2021 | 4.100 | 4.310 | 4.090 | 4.170 | 438,853 | +0.10(+2.46%) |
May 06, 2021 | 4.230 | 4.235 | 3.905 | 4.070 | 1,210,376 | -0.15(-3.55%) |
May 05, 2021 | 4.280 | 4.330 | 4.150 | 4.220 | 950,363 | -0.05(-1.17%) |
May 04, 2021 | 4.360 | 4.370 | 4.140 | 4.270 | 1,108,408 | -0.14(-3.17%) |