Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.030 | 7.400 | 7.030 | 7.200 | 12,541 | +0.14(+1.98%) |
Apr 28, 2022 | 7.490 | 7.490 | 6.930 | 7.060 | 16,017 | -0.29(-3.95%) |
Apr 27, 2022 | 6.750 | 7.780 | 6.750 | 7.350 | 62,232 | +0.70(+10.53%) |
Apr 26, 2022 | 6.740 | 6.820 | 6.330 | 6.650 | 43,039 | -0.09(-1.34%) |
Apr 25, 2022 | 6.740 | 6.850 | 6.540 | 6.740 | 82,607 | -0.15(-2.18%) |
Apr 22, 2022 | 7.330 | 7.330 | 6.770 | 6.890 | 96,086 | -0.47(-6.39%) |
Apr 21, 2022 | 7.650 | 7.730 | 7.250 | 7.360 | 38,862 | -0.21(-2.77%) |
Apr 20, 2022 | 7.790 | 7.835 | 7.560 | 7.570 | 57,263 | -0.11(-1.43%) |
Apr 19, 2022 | 7.790 | 7.920 | 7.587 | 7.680 | 36,769 | -0.14(-1.79%) |
Apr 18, 2022 | 7.540 | 7.954 | 7.540 | 7.820 | 45,509 | +0.28(+3.71%) |
Apr 14, 2022 | 7.700 | 8.059 | 7.410 | 7.540 | 39,160 | -0.26(-3.33%) |
Apr 13, 2022 | 7.940 | 8.120 | 7.556 | 7.800 | 75,623 | -0.06(-0.76%) |
Apr 12, 2022 | 7.520 | 8.000 | 7.430 | 7.860 | 48,062 | +0.48(+6.50%) |
Apr 11, 2022 | 7.900 | 8.135 | 7.320 | 7.380 | 19,068 | -0.48(-6.11%) |
Apr 08, 2022 | 7.490 | 7.860 | 7.220 | 7.860 | 55,931 | +0.42(+5.65%) |
Apr 07, 2022 | 7.950 | 7.950 | 7.400 | 7.440 | 36,411 | -0.53(-6.65%) |
Apr 06, 2022 | 8.000 | 8.050 | 7.540 | 7.970 | 385,519 | +0.04(+0.50%) |
Apr 05, 2022 | 7.920 | 8.140 | 7.731 | 7.930 | 52,441 | -0.01(-0.13%) |
Apr 04, 2022 | 8.150 | 8.390 | 7.580 | 7.940 | 90,765 | -0.21(-2.58%) |
Apr 01, 2022 | 8.160 | 8.218 | 7.950 | 8.150 | 96,777 | +0.08(+0.99%) |
Mar 31, 2022 | 8.430 | 8.465 | 8.010 | 8.070 | 172,485 | -0.43(-5.06%) |
Mar 30, 2022 | 8.150 | 8.540 | 8.150 | 8.500 | 339,736 | +0.26(+3.16%) |
Mar 29, 2022 | 8.160 | 8.371 | 7.950 | 8.240 | 304,602 | +0.14(+1.73%) |
Mar 28, 2022 | 7.500 | 8.480 | 7.260 | 8.100 | 557,928 | +0.72(+9.76%) |
Mar 25, 2022 | 6.220 | 7.430 | 6.200 | 7.380 | 220,494 | +1.23(+20.00%) |
Mar 24, 2022 | 5.500 | 6.250 | 5.500 | 6.150 | 47,053 | +0.17(+2.84%) |
Mar 23, 2022 | 5.690 | 6.070 | 5.555 | 5.980 | 46,362 | +0.19(+3.28%) |
Mar 22, 2022 | 5.760 | 5.896 | 5.705 | 5.790 | 33,912 | +0.04(+0.70%) |
Mar 21, 2022 | 5.230 | 5.830 | 5.143 | 5.750 | 43,505 | +0.52(+9.94%) |
Mar 18, 2022 | 5.200 | 5.410 | 5.110 | 5.230 | 45,574 | +0.08(+1.55%) |
Mar 17, 2022 | 5.000 | 5.400 | 5.000 | 5.150 | 33,566 | +0.15(+3.00%) |
Mar 16, 2022 | 5.170 | 5.415 | 5.000 | 5.000 | 39,862 | -0.09(-1.77%) |
Mar 15, 2022 | 5.260 | 5.479 | 5.090 | 5.090 | 41,821 | -0.31(-5.74%) |
Mar 14, 2022 | 5.930 | 5.971 | 5.350 | 5.400 | 39,446 | -0.48(-8.16%) |
Mar 11, 2022 | 6.000 | 6.000 | 5.723 | 5.880 | 59,395 | -0.12(-2.00%) |
Mar 10, 2022 | 6.000 | 6.000 | 5.660 | 6.000 | 28,674 | +0.14(+2.39%) |
Mar 09, 2022 | 5.590 | 6.110 | 5.510 | 5.860 | 48,405 | +0.27(+4.83%) |
Mar 08, 2022 | 5.610 | 6.226 | 5.501 | 5.590 | 63,523 | -0.02(-0.36%) |
Mar 07, 2022 | 5.440 | 5.740 | 5.422 | 5.610 | 100,804 | +0.17(+3.12%) |
Mar 04, 2022 | 4.930 | 5.440 | 4.930 | 5.440 | 50,843 | +0.12(+2.26%) |
Mar 03, 2022 | 4.980 | 5.320 | 4.810 | 5.320 | 38,544 | +0.30(+5.98%) |
Mar 02, 2022 | 5.000 | 5.140 | 4.875 | 5.020 | 24,092 | -0.01(-0.20%) |
Mar 01, 2022 | 5.090 | 5.250 | 4.925 | 5.030 | 41,606 | -0.09(-1.76%) |
Feb 28, 2022 | 5.110 | 5.150 | 4.974 | 5.120 | 30,593 | +0.04(+0.79%) |
Feb 25, 2022 | 5.110 | 5.140 | 4.750 | 5.080 | 40,749 | +0.07(+1.40%) |
Feb 24, 2022 | 4.660 | 5.170 | 4.320 | 5.010 | 68,797 | +0.27(+5.70%) |
Feb 23, 2022 | 4.400 | 4.890 | 4.353 | 4.740 | 213,905 | +0.31(+7.00%) |
Feb 22, 2022 | 4.580 | 4.580 | 4.400 | 4.430 | 7,071 | -0.16(-3.49%) |
Feb 18, 2022 | 4.590 | 0 | +0.14(+3.15%) | |||
Feb 17, 2022 | 4.430 | 4.643 | 4.300 | 4.450 | 86,016 | +0.02(+0.45%) |
Feb 16, 2022 | 4.350 | 4.450 | 4.350 | 4.430 | 13,194 | +0.16(+3.75%) |
Feb 15, 2022 | 4.080 | 4.450 | 4.080 | 4.270 | 10,341 | +0.12(+2.89%) |
Feb 14, 2022 | 4.230 | 4.290 | 4.150 | 4.150 | 22,613 | -0.04(-0.95%) |
Feb 11, 2022 | 4.130 | 4.280 | 4.110 | 4.190 | 21,545 | +0.13(+3.20%) |
Feb 10, 2022 | 4.120 | 4.250 | 4.010 | 4.060 | 22,520 | -0.11(-2.64%) |
Feb 09, 2022 | 4.010 | 4.380 | 4.010 | 4.170 | 16,983 | +0.15(+3.73%) |
Feb 08, 2022 | 4.310 | 4.370 | 4.010 | 4.020 | 13,337 | -0.27(-6.29%) |
Feb 07, 2022 | 4.430 | 4.430 | 4.250 | 4.290 | 62,197 | +0.16(+3.87%) |
Feb 04, 2022 | 4.130 | 4.150 | 4.000 | 4.130 | 137,189 | -0.02(-0.48%) |
Feb 03, 2022 | 4.090 | 4.320 | 4.000 | 4.150 | 22,638 | -0.12(-2.81%) |
Feb 02, 2022 | 4.170 | 4.350 | 4.105 | 4.270 | 420,041 | +0.05(+1.18%) |
Feb 01, 2022 | 4.270 | 4.440 | 4.170 | 4.220 | 15,949 | +0.03(+0.72%) |
Jan 31, 2022 | 4.080 | 4.290 | 4.190 | 32,353 | +0.05(+1.21%) | |
Jan 28, 2022 | 4.090 | 4.250 | 4.030 | 4.140 | 66,049 | -0.02(-0.48%) |
Jan 27, 2022 | 4.250 | 4.260 | 4.080 | 4.160 | 26,258 | -0.10(-2.35%) |
Jan 26, 2022 | 4.140 | 4.450 | 3.910 | 4.260 | 42,026 | +0.09(+2.16%) |
Jan 25, 2022 | 3.800 | 4.200 | 3.800 | 4.170 | 64,910 | +0.25(+6.38%) |
Jan 24, 2022 | 3.901 | 3.950 | 3.806 | 3.920 | 44,901 | +0.00(+0.00%) |
Jan 21, 2022 | 3.870 | 3.950 | 3.610 | 3.920 | 29,672 | -0.11(-2.73%) |
Jan 20, 2022 | 4.110 | 4.270 | 3.970 | 4.030 | 39,457 | -0.11(-2.66%) |
Jan 19, 2022 | 3.980 | 4.150 | 3.950 | 4.140 | 18,775 | +0.09(+2.22%) |
Jan 18, 2022 | 4.080 | 4.150 | 4.015 | 4.050 | 26,692 | -0.06(-1.46%) |
Jan 14, 2022 | 4.110 | 0 | -0.06(-1.44%) | |||
Jan 13, 2022 | 4.200 | 4.210 | 3.990 | 4.170 | 29,296 | +0.10(+2.46%) |
Jan 12, 2022 | 3.950 | 4.140 | 3.850 | 4.070 | 26,510 | +0.19(+4.90%) |
Jan 11, 2022 | 3.740 | 4.000 | 3.672 | 3.880 | 13,693 | +0.13(+3.47%) |
Jan 10, 2022 | 3.880 | 3.880 | 3.645 | 3.750 | 14,607 | -0.06(-1.57%) |
Jan 07, 2022 | 3.580 | 4.000 | 3.580 | 3.810 | 72,230 | +0.33(+9.48%) |
Jan 06, 2022 | 3.560 | 3.580 | 3.420 | 3.480 | 5,966 | -0.12(-3.33%) |
Jan 05, 2022 | 3.660 | 3.680 | 3.550 | 3.600 | 16,652 | -0.10(-2.70%) |
Jan 04, 2022 | 3.510 | 3.860 | 3.492 | 3.700 | 25,794 | +0.28(+8.19%) |
Jan 03, 2022 | 3.360 | 3.630 | 3.360 | 3.420 | 19,245 | +0.02(+0.59%) |
Dec 31, 2021 | 3.431 | 3.570 | 3.380 | 3.400 | 29,062 | -0.06(-1.73%) |
Dec 30, 2021 | 3.500 | 3.540 | 3.430 | 3.460 | 19,282 | +0.02(+0.58%) |
Dec 29, 2021 | 3.290 | 3.740 | 3.280 | 3.440 | 31,052 | +0.14(+4.24%) |
Dec 28, 2021 | 3.350 | 3.450 | 3.300 | 3.300 | 40,158 | -0.02(-0.60%) |
Dec 27, 2021 | 3.340 | 3.390 | 3.250 | 3.320 | 37,811 | +0.00(+0.00%) |
Dec 23, 2021 | 3.350 | 3.375 | 3.240 | 3.320 | 54,615 | -0.02(-0.60%) |
Dec 22, 2021 | 3.300 | 3.430 | 3.260 | 3.340 | 70,704 | +0.08(+2.45%) |
Dec 21, 2021 | 3.280 | 3.400 | 3.250 | 3.260 | 66,646 | +0.01(+0.31%) |
Dec 20, 2021 | 3.413 | 3.413 | 3.080 | 3.250 | 45,407 | -0.18(-5.25%) |
Dec 17, 2021 | 3.260 | 3.430 | 3.260 | 3.430 | 20,224 | +0.13(+3.94%) |
Dec 16, 2021 | 3.380 | 3.620 | 3.260 | 3.300 | 41,984 | +0.03(+0.92%) |
Dec 15, 2021 | 3.320 | 3.320 | 3.260 | 3.270 | 18,383 | -0.07(-2.10%) |
Dec 14, 2021 | 3.300 | 3.460 | 3.240 | 3.340 | 51,278 | -0.05(-1.47%) |
Dec 13, 2021 | 3.565 | 3.575 | 3.390 | 3.390 | 29,532 | -0.15(-4.24%) |
Dec 10, 2021 | 3.550 | 3.570 | 3.500 | 3.540 | 24,417 | +0.04(+1.14%) |
Dec 09, 2021 | 3.860 | 3.960 | 3.460 | 3.500 | 72,918 | -0.18(-4.89%) |
Dec 08, 2021 | 3.650 | 3.720 | 3.560 | 3.680 | 20,027 | +0.03(+0.82%) |
Dec 07, 2021 | 3.688 | 3.695 | 3.490 | 3.650 | 25,951 | -0.04(-1.08%) |
Dec 06, 2021 | 3.880 | 4.090 | 3.660 | 3.690 | 21,147 | -0.19(-4.90%) |
Dec 03, 2021 | 3.880 | 3.931 | 3.800 | 3.880 | 19,421 | -0.06(-1.52%) |
Dec 02, 2021 | 3.880 | 3.998 | 3.790 | 3.940 | 18,747 | +0.05(+1.29%) |
Dec 01, 2021 | 3.750 | 3.910 | 3.750 | 3.890 | 36,108 | +0.17(+4.57%) |
Nov 30, 2021 | 3.950 | 4.100 | 3.550 | 3.720 | 35,562 | -0.27(-6.77%) |
Nov 29, 2021 | 4.430 | 4.570 | 3.990 | 3.990 | 24,235 | -0.32(-7.42%) |
Nov 26, 2021 | 4.410 | 4.430 | 4.250 | 4.310 | 18,451 | -0.17(-3.79%) |
Nov 24, 2021 | 4.635 | 4.657 | 4.480 | 4.480 | 21,285 | -0.14(-3.03%) |
Nov 23, 2021 | 4.750 | 4.800 | 4.600 | 4.620 | 105,107 | -0.06(-1.28%) |
Nov 22, 2021 | 4.830 | 4.840 | 4.270 | 4.680 | 109,959 | -0.08(-1.68%) |
Nov 19, 2021 | 4.740 | 4.790 | 4.710 | 4.760 | 102,832 | +0.00(+0.00%) |
Nov 18, 2021 | 4.780 | 4.800 | 4.760 | 4.760 | 56,452 | -0.03(-0.63%) |
Nov 17, 2021 | 4.840 | 4.840 | 4.630 | 4.790 | 26,586 | -0.06(-1.24%) |
Nov 16, 2021 | 4.900 | 4.900 | 4.790 | 4.850 | 21,448 | -0.03(-0.61%) |
Nov 15, 2021 | 4.950 | 4.950 | 4.820 | 4.880 | 22,915 | -0.02(-0.41%) |
Nov 12, 2021 | 4.780 | 4.950 | 4.780 | 4.900 | 37,959 | +0.15(+3.16%) |
Nov 11, 2021 | 4.700 | 4.753 | 4.690 | 4.750 | 20,040 | +0.02(+0.42%) |
Nov 10, 2021 | 4.855 | 4.730 | 15,116 | -0.17(-3.47%) | ||
Nov 09, 2021 | 4.950 | 4.950 | 4.730 | 4.900 | 4,308 | -0.06(-1.21%) |
Nov 08, 2021 | 4.950 | 4.960 | 4.760 | 4.960 | 10,939 | +0.06(+1.22%) |
Nov 05, 2021 | 4.810 | 4.900 | 4.810 | 4.900 | 13,698 | +0.10(+2.08%) |
Nov 04, 2021 | 4.610 | 5.000 | 4.610 | 4.800 | 13,948 | +0.19(+4.12%) |
Nov 03, 2021 | 4.630 | 4.660 | 4.580 | 4.610 | 27,559 | -0.03(-0.65%) |
Nov 02, 2021 | 4.720 | 4.720 | 4.530 | 4.640 | 11,374 | +0.00(+0.00%) |
Nov 01, 2021 | 4.460 | 4.690 | 4.460 | 4.640 | 25,633 | +0.18(+4.04%) |
Oct 29, 2021 | 4.490 | 4.600 | 4.450 | 4.460 | 7,724 | -0.07(-1.55%) |
Oct 28, 2021 | 4.510 | 4.550 | 4.500 | 4.530 | 10,886 | -0.04(-0.88%) |
Oct 27, 2021 | 4.800 | 4.804 | 4.520 | 4.570 | 35,752 | -0.19(-3.99%) |
Oct 26, 2021 | 4.820 | 4.701 | 4.760 | 24,400 | -0.07(-1.45%) | |
Oct 25, 2021 | 4.700 | 4.869 | 4.590 | 4.830 | 18,009 | +0.15(+3.21%) |
Oct 22, 2021 | 4.970 | 4.980 | 4.650 | 4.680 | 28,894 | -0.35(-6.96%) |
Oct 21, 2021 | 5.060 | 5.090 | 4.970 | 5.030 | 9,855 | -0.05(-0.98%) |
Oct 20, 2021 | 5.100 | 5.171 | 4.965 | 5.080 | 31,686 | -0.05(-0.97%) |
Oct 19, 2021 | 5.220 | 5.220 | 4.910 | 5.130 | 74,260 | -0.08(-1.54%) |
Oct 18, 2021 | 5.360 | 5.470 | 5.170 | 5.210 | 52,272 | -0.17(-3.16%) |
Oct 15, 2021 | 5.320 | 5.475 | 5.210 | 5.380 | 112,930 | +0.06(+1.13%) |
Oct 14, 2021 | 4.930 | 5.400 | 4.900 | 5.320 | 98,555 | +0.40(+8.13%) |
Oct 13, 2021 | 4.910 | 4.990 | 4.855 | 4.920 | 25,952 | -0.04(-0.81%) |
Oct 12, 2021 | 4.860 | 5.000 | 4.760 | 4.960 | 49,921 | +0.15(+3.12%) |
Oct 11, 2021 | 4.960 | 5.209 | 4.740 | 4.810 | 148,769 | -0.07(-1.43%) |
Oct 08, 2021 | 4.830 | 4.990 | 4.751 | 4.880 | 58,079 | -0.04(-0.81%) |
Oct 07, 2021 | 5.460 | 5.460 | 4.920 | 4.920 | 62,579 | -0.43(-8.04%) |
Oct 06, 2021 | 4.720 | 5.450 | 4.720 | 5.350 | 90,841 | +0.52(+10.77%) |
Oct 05, 2021 | 4.800 | 4.850 | 4.730 | 4.830 | 52,204 | +0.11(+2.33%) |
Oct 04, 2021 | 4.710 | 4.790 | 4.590 | 4.720 | 41,893 | +0.01(+0.21%) |
Oct 01, 2021 | 4.640 | 4.790 | 4.640 | 4.710 | 38,387 | +0.08(+1.73%) |
Sep 30, 2021 | 4.670 | 4.690 | 4.560 | 4.630 | 18,406 | +0.02(+0.43%) |
Sep 29, 2021 | 4.680 | 4.680 | 4.580 | 4.610 | 22,743 | -0.11(-2.33%) |
Sep 28, 2021 | 4.660 | 4.845 | 4.650 | 4.720 | 47,937 | +0.03(+0.64%) |
Sep 27, 2021 | 4.620 | 4.780 | 4.620 | 4.690 | 55,483 | +0.07(+1.52%) |
Sep 24, 2021 | 4.610 | 4.650 | 4.600 | 4.620 | 28,326 | -0.02(-0.43%) |
Sep 23, 2021 | 4.600 | 4.760 | 4.588 | 4.640 | 21,240 | +0.06(+1.31%) |
Sep 22, 2021 | 4.700 | 4.840 | 4.580 | 4.580 | 63,099 | -0.01(-0.22%) |
Sep 21, 2021 | 4.590 | 4.650 | 4.570 | 4.590 | 17,443 | -0.02(-0.43%) |
Sep 20, 2021 | 4.740 | 4.740 | 4.560 | 4.610 | 45,721 | -0.03(-0.65%) |
Sep 17, 2021 | 4.640 | 4.750 | 4.610 | 4.640 | 62,153 | -0.01(-0.22%) |
Sep 16, 2021 | 4.650 | 4.790 | 4.615 | 4.650 | 43,636 | +0.01(+0.22%) |
Sep 15, 2021 | 4.900 | 4.950 | 4.630 | 4.640 | 60,288 | -0.20(-4.13%) |
Sep 14, 2021 | 4.470 | 4.950 | 4.470 | 4.840 | 62,300 | +0.39(+8.76%) |
Sep 13, 2021 | 4.310 | 4.460 | 4.284 | 4.450 | 22,239 | +0.15(+3.49%) |
Sep 10, 2021 | 4.320 | 4.440 | 4.230 | 4.300 | 15,550 | +0.02(+0.47%) |
Sep 09, 2021 | 3.550 | 4.410 | 3.550 | 4.280 | 19,877 | +0.11(+2.64%) |
Sep 08, 2021 | 4.250 | 4.270 | 4.090 | 4.170 | 38,548 | -0.13(-3.02%) |
Sep 07, 2021 | 4.240 | 4.370 | 4.240 | 4.300 | 23,559 | +0.00(+0.00%) |
Sep 03, 2021 | 4.182 | 4.360 | 4.182 | 4.300 | 20,512 | +0.05(+1.18%) |
Sep 02, 2021 | 4.380 | 4.410 | 4.180 | 4.250 | 35,319 | +0.10(+2.41%) |
Sep 01, 2021 | 4.320 | 4.400 | 4.080 | 4.150 | 20,571 | -0.14(-3.26%) |
Aug 31, 2021 | 4.430 | 4.430 | 4.290 | 4.290 | 9,252 | -0.04(-0.92%) |
Aug 30, 2021 | 4.410 | 4.495 | 4.330 | 4.330 | 21,503 | -0.06(-1.37%) |
Aug 27, 2021 | 4.230 | 4.420 | 4.230 | 4.390 | 25,662 | +0.14(+3.29%) |
Aug 26, 2021 | 4.150 | 4.285 | 4.140 | 4.250 | 49,711 | -0.05(-1.16%) |
Aug 25, 2021 | 4.280 | 4.380 | 4.250 | 4.300 | 17,967 | -0.01(-0.23%) |
Aug 24, 2021 | 4.260 | 4.330 | 4.240 | 4.310 | 12,396 | +0.09(+2.13%) |
Aug 23, 2021 | 4.210 | 4.250 | 4.040 | 4.220 | 15,636 | +0.18(+4.46%) |
Aug 20, 2021 | 3.840 | 4.090 | 3.840 | 4.040 | 33,198 | +0.11(+2.80%) |
Aug 19, 2021 | 3.910 | 3.990 | 3.700 | 3.930 | 24,689 | -0.09(-2.24%) |
Aug 18, 2021 | 4.250 | 4.250 | 4.020 | 4.020 | 67,050 | -0.28(-6.51%) |
Aug 17, 2021 | 4.190 | 4.330 | 4.190 | 4.300 | 32,237 | +0.00(+0.00%) |
Aug 16, 2021 | 4.250 | 4.340 | 4.200 | 4.300 | 54,461 | +0.00(+0.00%) |
Aug 13, 2021 | 4.140 | 4.380 | 4.070 | 4.300 | 18,721 | +0.09(+2.14%) |
Aug 12, 2021 | 4.160 | 4.220 | 4.030 | 4.210 | 17,110 | +0.05(+1.20%) |
Aug 11, 2021 | 4.000 | 4.260 | 4.000 | 4.160 | 53,842 | +0.19(+4.79%) |
Aug 10, 2021 | 3.980 | 4.100 | 3.900 | 3.970 | 24,086 | -0.06(-1.49%) |
Aug 09, 2021 | 4.050 | 4.120 | 3.850 | 4.030 | 36,727 | -0.08(-1.95%) |
Aug 06, 2021 | 4.130 | 4.160 | 4.020 | 4.110 | 22,511 | -0.01(-0.24%) |
Aug 05, 2021 | 3.850 | 4.290 | 3.850 | 4.120 | 48,116 | +0.45(+12.26%) |
Aug 04, 2021 | 3.830 | 3.900 | 3.620 | 3.670 | 33,275 | -0.23(-5.90%) |
Aug 03, 2021 | 3.790 | 3.950 | 3.750 | 3.900 | 7,230 | +0.11(+2.90%) |
Aug 02, 2021 | 3.979 | 3.980 | 3.750 | 3.790 | 26,029 | -0.09(-2.32%) |
Jul 30, 2021 | 4.010 | 4.010 | 3.850 | 3.880 | 40,692 | -0.19(-4.67%) |
Jul 29, 2021 | 4.000 | 4.140 | 3.950 | 4.070 | 87,839 | +0.07(+1.75%) |
Jul 28, 2021 | 4.038 | 4.038 | 3.960 | 4.000 | 5,671 | +0.00(+0.00%) |
Jul 27, 2021 | 4.005 | 4.030 | 3.915 | 4.000 | 14,102 | -0.06(-1.48%) |
Jul 26, 2021 | 4.000 | 4.150 | 3.900 | 4.060 | 27,590 | +0.02(+0.50%) |
Jul 23, 2021 | 4.160 | 4.160 | 4.010 | 4.040 | 21,868 | -0.12(-2.88%) |
Jul 22, 2021 | 4.240 | 4.240 | 4.085 | 4.160 | 19,380 | +0.00(+0.00%) |
Jul 21, 2021 | 4.330 | 4.350 | 4.160 | 4.160 | 21,045 | -0.03(-0.72%) |
Jul 20, 2021 | 4.110 | 4.390 | 4.023 | 4.190 | 49,752 | +0.12(+2.95%) |
Jul 19, 2021 | 4.250 | 4.290 | 3.920 | 4.070 | 39,800 | -0.23(-5.35%) |
Jul 16, 2021 | 4.460 | 4.460 | 4.300 | 4.300 | 41,514 | -0.10(-2.27%) |
Jul 15, 2021 | 4.410 | 4.450 | 4.370 | 4.400 | 37,641 | -0.02(-0.45%) |
Jul 14, 2021 | 4.532 | 4.532 | 4.410 | 4.420 | 52,925 | -0.02(-0.45%) |
Jul 13, 2021 | 4.470 | 4.550 | 4.400 | 4.440 | 30,215 | -0.01(-0.22%) |
Jul 12, 2021 | 4.430 | 4.494 | 4.390 | 4.450 | 18,010 | +0.03(+0.68%) |
Jul 09, 2021 | 4.410 | 4.420 | 4.360 | 4.420 | 24,614 | +0.03(+0.68%) |
Jul 08, 2021 | 4.250 | 4.420 | 4.250 | 4.390 | 25,446 | +0.04(+0.92%) |
Jul 07, 2021 | 4.120 | 4.400 | 3.970 | 4.350 | 65,221 | -0.07(-1.58%) |
Jul 06, 2021 | 4.480 | 4.530 | 4.365 | 4.420 | 56,062 | -0.16(-3.49%) |
Jul 02, 2021 | 4.700 | 4.700 | 4.540 | 4.580 | 16,884 | -0.06(-1.29%) |
Jul 01, 2021 | 4.500 | 4.750 | 4.415 | 4.640 | 39,732 | +0.23(+5.22%) |
Jun 30, 2021 | 4.370 | 4.430 | 4.250 | 4.410 | 170,162 | +0.01(+0.23%) |
Jun 29, 2021 | 4.460 | 4.460 | 4.365 | 4.400 | 17,144 | +0.00(+0.00%) |
Jun 28, 2021 | 4.490 | 4.490 | 4.210 | 4.400 | 60,434 | -0.14(-3.08%) |
Jun 25, 2021 | 4.550 | 4.630 | 4.520 | 4.540 | 39,504 | -0.02(-0.44%) |
Jun 24, 2021 | 4.600 | 4.600 | 4.500 | 4.560 | 13,919 | -0.04(-0.87%) |
Jun 23, 2021 | 4.570 | 4.600 | 4.500 | 4.600 | 45,024 | +0.11(+2.45%) |
Jun 22, 2021 | 4.520 | 4.550 | 4.470 | 4.490 | 25,532 | -0.08(-1.75%) |
Jun 21, 2021 | 4.560 | 4.620 | 4.490 | 4.570 | 29,995 | +0.03(+0.66%) |
Jun 18, 2021 | 4.500 | 4.610 | 4.490 | 4.540 | 46,416 | -0.12(-2.58%) |
Jun 17, 2021 | 4.850 | 4.870 | 4.660 | 4.660 | 23,455 | -0.13(-2.71%) |
Jun 16, 2021 | 4.740 | 4.850 | 4.640 | 4.790 | 74,297 | +0.09(+1.91%) |
Jun 15, 2021 | 4.520 | 4.720 | 4.385 | 4.700 | 53,712 | +0.23(+5.15%) |
Jun 14, 2021 | 4.430 | 4.630 | 4.430 | 4.470 | 136,200 | +0.12(+2.76%) |
Jun 11, 2021 | 4.310 | 4.550 | 4.301 | 4.350 | 105,769 | +0.11(+2.59%) |
Jun 10, 2021 | 4.190 | 4.280 | 4.194 | 4.240 | 25,836 | +0.03(+0.71%) |
Jun 09, 2021 | 4.250 | 4.380 | 4.200 | 4.210 | 45,470 | -0.06(-1.41%) |
Jun 08, 2021 | 4.340 | 4.340 | 4.120 | 4.270 | 30,959 | -0.08(-1.84%) |
Jun 07, 2021 | 4.500 | 4.500 | 4.300 | 4.350 | 53,761 | -0.17(-3.76%) |
Jun 04, 2021 | 4.600 | 4.730 | 4.400 | 4.520 | 85,984 | -0.08(-1.74%) |
Jun 03, 2021 | 4.500 | 4.670 | 4.404 | 4.600 | 80,972 | +0.04(+0.88%) |
Jun 02, 2021 | 4.580 | 4.670 | 4.410 | 4.560 | 57,349 | -0.01(-0.22%) |
Jun 01, 2021 | 4.400 | 4.620 | 4.270 | 4.570 | 92,443 | +0.23(+5.30%) |
May 28, 2021 | 4.170 | 4.420 | 4.170 | 4.340 | 75,683 | +0.18(+4.33%) |
May 27, 2021 | 4.050 | 4.210 | 4.020 | 4.160 | 38,435 | +0.12(+2.97%) |
May 26, 2021 | 3.540 | 4.250 | 3.520 | 4.040 | 119,731 | +0.57(+16.43%) |
May 25, 2021 | 3.450 | 3.640 | 3.400 | 3.470 | 133,778 | +0.04(+1.17%) |
May 24, 2021 | 3.530 | 3.560 | 3.410 | 3.430 | 91,895 | -0.07(-2.00%) |
May 21, 2021 | 3.500 | 3.570 | 3.450 | 3.500 | 28,271 | +0.04(+1.16%) |
May 20, 2021 | 3.380 | 3.470 | 3.350 | 3.460 | 68,997 | +0.01(+0.29%) |
May 19, 2021 | 3.380 | 3.450 | 3.300 | 3.450 | 47,139 | -0.02(-0.58%) |
May 18, 2021 | 3.530 | 3.530 | 3.436 | 3.470 | 47,855 | -0.09(-2.53%) |
May 17, 2021 | 3.490 | 3.580 | 3.430 | 3.560 | 52,483 | +0.08(+2.30%) |
May 14, 2021 | 3.440 | 3.595 | 3.430 | 3.480 | 36,278 | +0.05(+1.46%) |
May 13, 2021 | 3.640 | 3.690 | 3.310 | 3.430 | 60,401 | -0.18(-4.99%) |
May 12, 2021 | 3.580 | 3.672 | 3.419 | 3.610 | 90,030 | -0.04(-1.10%) |
May 11, 2021 | 3.610 | 3.680 | 3.420 | 3.650 | 60,262 | -0.09(-2.41%) |
May 10, 2021 | 3.920 | 3.990 | 3.690 | 3.740 | 120,075 | -0.18(-4.59%) |
May 07, 2021 | 4.000 | 4.030 | 3.740 | 3.920 | 31,400 | -0.10(-2.49%) |
May 06, 2021 | 4.010 | 4.150 | 3.900 | 4.020 | 54,529 | -0.06(-1.47%) |
May 05, 2021 | 3.880 | 4.140 | 3.722 | 4.080 | 89,317 | +0.17(+4.35%) |
May 04, 2021 | 4.000 | 4.000 | 3.630 | 3.910 | 188,600 | -0.08(-2.01%) |