Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.570 | 3.940 | 3.570 | 3.795 | 245,275 | -0.21(-5.13%) |
May 27, 2022 | 4.100 | 4.100 | 3.970 | 4.000 | 74,721 | -0.06(-1.48%) |
May 26, 2022 | 3.990 | 4.110 | 3.960 | 4.060 | 86,723 | +0.03(+0.74%) |
May 25, 2022 | 3.970 | 4.110 | 3.960 | 4.030 | 87,780 | -0.02(-0.62%) |
May 24, 2022 | 4.055 | 4.120 | 4.000 | 4.055 | 17,376 | -0.06(-1.34%) |
May 23, 2022 | 4.302 | 4.302 | 4.050 | 4.110 | 10,403 | -0.10(-2.38%) |
May 20, 2022 | 4.210 | 4.280 | 4.130 | 4.210 | 42,846 | +0.01(+0.24%) |
May 19, 2022 | 4.180 | 4.270 | 4.140 | 4.200 | 119,453 | +0.11(+2.69%) |
May 18, 2022 | 4.110 | 4.140 | 4.070 | 4.090 | 22,619 | -0.02(-0.49%) |
May 17, 2022 | 4.050 | 4.240 | 4.050 | 4.110 | 86,786 | +0.15(+3.79%) |
May 16, 2022 | 3.910 | 3.970 | 3.852 | 3.960 | 76,699 | +0.07(+1.80%) |
May 13, 2022 | 3.740 | 3.970 | 3.700 | 3.890 | 52,763 | +0.06(+1.57%) |
May 12, 2022 | 3.940 | 3.940 | 3.640 | 3.830 | 177,892 | -0.19(-4.73%) |
May 11, 2022 | 3.750 | 4.030 | 3.750 | 4.020 | 193,220 | +0.31(+8.36%) |
May 10, 2022 | 4.130 | 4.200 | 3.630 | 3.710 | 105,461 | -0.29(-7.25%) |
May 09, 2022 | 4.250 | 4.250 | 3.975 | 4.000 | 207,562 | -0.35(-8.05%) |
May 06, 2022 | 4.380 | 4.380 | 4.280 | 4.350 | 40,967 | -0.08(-1.81%) |
May 05, 2022 | 4.610 | 4.619 | 4.310 | 4.430 | 96,863 | -0.10(-2.10%) |
May 04, 2022 | 4.240 | 4.540 | 4.220 | 4.525 | 87,751 | +0.26(+5.97%) |
May 03, 2022 | 4.190 | 4.290 | 4.160 | 4.270 | 17,326 | +0.16(+3.89%) |
May 02, 2022 | 4.300 | 4.300 | 4.020 | 4.110 | 77,358 | -0.14(-3.29%) |
Apr 29, 2022 | 4.220 | 4.310 | 4.080 | 4.250 | 80,407 | +0.06(+1.43%) |
Apr 28, 2022 | 4.040 | 4.200 | 3.970 | 4.190 | 74,799 | +0.14(+3.46%) |
Apr 27, 2022 | 4.030 | 4.090 | 3.980 | 4.050 | 78,919 | +0.02(+0.50%) |
Apr 26, 2022 | 4.190 | 4.190 | 4.015 | 4.030 | 115,432 | -0.16(-3.82%) |
Apr 25, 2022 | 4.410 | 4.410 | 4.040 | 4.190 | 242,073 | -0.22(-4.99%) |
Apr 22, 2022 | 4.540 | 4.590 | 4.360 | 4.410 | 182,919 | -0.25(-5.36%) |
Apr 21, 2022 | 4.760 | 4.770 | 4.520 | 4.660 | 359,010 | -0.17(-3.52%) |
Apr 20, 2022 | 4.890 | 4.940 | 4.810 | 4.830 | 101,755 | -0.06(-1.23%) |
Apr 19, 2022 | 4.920 | 4.950 | 4.780 | 4.890 | 59,278 | -0.07(-1.41%) |
Apr 18, 2022 | 5.210 | 5.240 | 4.935 | 4.960 | 235,324 | -0.19(-3.69%) |
Apr 14, 2022 | 4.980 | 5.170 | 4.980 | 5.150 | 145,170 | +0.13(+2.59%) |
Apr 13, 2022 | 4.970 | 5.050 | 4.820 | 5.020 | 116,472 | +0.11(+2.24%) |
Apr 12, 2022 | 4.930 | 5.045 | 4.860 | 4.910 | 117,152 | +0.05(+1.03%) |
Apr 11, 2022 | 4.860 | 5.000 | 4.830 | 4.860 | 87,999 | -0.09(-1.82%) |
Apr 08, 2022 | 4.820 | 5.050 | 4.780 | 4.950 | 84,409 | +0.15(+3.13%) |
Apr 07, 2022 | 4.930 | 4.950 | 4.750 | 4.800 | 92,369 | -0.14(-2.83%) |
Apr 06, 2022 | 4.880 | 5.040 | 4.880 | 4.940 | 96,877 | +0.00(+0.00%) |
Apr 05, 2022 | 4.980 | 5.130 | 4.870 | 4.940 | 65,453 | -0.04(-0.80%) |
Apr 04, 2022 | 5.110 | 5.110 | 4.860 | 4.980 | 41,405 | -0.02(-0.40%) |
Apr 01, 2022 | 4.730 | 5.012 | 4.730 | 5.000 | 105,896 | +0.21(+4.38%) |
Mar 31, 2022 | 4.910 | 5.000 | 4.760 | 4.790 | 88,225 | -0.17(-3.43%) |
Mar 30, 2022 | 4.920 | 5.010 | 4.830 | 4.960 | 101,818 | +0.08(+1.64%) |
Mar 29, 2022 | 4.620 | 4.880 | 4.580 | 4.880 | 83,505 | +0.14(+2.95%) |
Mar 28, 2022 | 4.710 | 4.840 | 4.650 | 4.740 | 227,165 | -0.13(-2.67%) |
Mar 25, 2022 | 4.840 | 4.910 | 4.800 | 4.870 | 170,857 | +0.07(+1.46%) |
Mar 24, 2022 | 4.800 | 4.950 | 4.760 | 4.800 | 117,384 | +0.01(+0.21%) |
Mar 23, 2022 | 4.840 | 4.840 | 4.650 | 4.790 | 73,558 | +0.03(+0.63%) |
Mar 22, 2022 | 4.860 | 4.860 | 4.680 | 4.760 | 129,420 | +0.00(+0.00%) |
Mar 21, 2022 | 4.890 | 5.000 | 4.760 | 4.760 | 81,253 | -0.06(-1.24%) |
Mar 18, 2022 | 4.900 | 4.900 | 4.510 | 4.820 | 116,419 | +0.19(+4.10%) |
Mar 17, 2022 | 4.370 | 4.725 | 4.370 | 4.630 | 66,663 | +0.29(+6.68%) |
Mar 16, 2022 | 4.270 | 4.350 | 4.100 | 4.340 | 47,269 | +0.06(+1.40%) |
Mar 15, 2022 | 4.270 | 4.340 | 4.170 | 4.280 | 83,099 | -0.01(-0.23%) |
Mar 14, 2022 | 4.650 | 4.650 | 4.170 | 4.290 | 156,478 | -0.42(-8.92%) |
Mar 11, 2022 | 4.900 | 4.900 | 4.630 | 4.710 | 201,139 | -0.19(-3.88%) |
Mar 10, 2022 | 4.630 | 4.920 | 4.620 | 4.900 | 152,914 | +0.25(+5.38%) |
Mar 09, 2022 | 4.370 | 4.660 | 4.270 | 4.650 | 98,826 | +0.04(+0.87%) |
Mar 08, 2022 | 4.560 | 4.750 | 4.480 | 4.610 | 345,291 | +0.08(+1.77%) |
Mar 07, 2022 | 4.610 | 4.610 | 4.450 | 4.530 | 180,297 | -0.01(-0.22%) |
Mar 04, 2022 | 4.340 | 4.542 | 4.240 | 4.540 | 304,533 | +0.25(+5.70%) |
Mar 03, 2022 | 4.260 | 4.310 | 4.120 | 4.295 | 223,433 | +0.04(+0.82%) |
Mar 02, 2022 | 4.140 | 4.300 | 4.040 | 4.260 | 119,100 | +0.06(+1.43%) |
Mar 01, 2022 | 4.080 | 4.200 | 3.960 | 4.200 | 95,009 | +0.25(+6.33%) |
Feb 28, 2022 | 4.000 | 4.000 | 3.870 | 3.950 | 33,061 | +0.08(+2.07%) |
Feb 25, 2022 | 3.760 | 3.910 | 3.720 | 3.870 | 46,270 | +0.08(+2.11%) |
Feb 24, 2022 | 3.950 | 4.090 | 3.760 | 3.790 | 112,600 | -0.15(-3.81%) |
Feb 23, 2022 | 3.730 | 3.940 | 3.730 | 3.940 | 28,288 | +0.20(+5.35%) |
Feb 22, 2022 | 3.960 | 3.960 | 3.700 | 3.740 | 49,148 | -0.20(-5.08%) |
Feb 18, 2022 | 3.940 | 0 | -0.03(-0.76%) | |||
Feb 17, 2022 | 3.950 | 4.080 | 3.830 | 3.970 | 245,478 | +0.10(+2.58%) |
Feb 16, 2022 | 3.740 | 3.910 | 3.700 | 3.870 | 53,259 | +0.13(+3.48%) |
Feb 15, 2022 | 3.640 | 3.780 | 3.620 | 3.740 | 29,668 | -0.06(-1.58%) |
Feb 14, 2022 | 3.730 | 3.840 | 3.660 | 3.800 | 164,645 | +0.07(+1.88%) |
Feb 11, 2022 | 3.430 | 3.770 | 3.380 | 3.730 | 70,377 | +0.35(+10.36%) |
Feb 10, 2022 | 3.540 | 3.590 | 3.340 | 3.380 | 49,985 | -0.12(-3.43%) |
Feb 09, 2022 | 3.630 | 3.630 | 3.480 | 3.500 | 54,002 | -0.07(-1.96%) |
Feb 08, 2022 | 3.600 | 3.610 | 3.505 | 3.570 | 29,288 | -0.03(-0.83%) |
Feb 07, 2022 | 3.250 | 3.660 | 3.250 | 3.600 | 69,804 | +0.35(+10.77%) |
Feb 04, 2022 | 3.240 | 3.284 | 3.180 | 3.250 | 86,593 | -0.02(-0.76%) |
Feb 03, 2022 | 3.400 | 3.230 | 3.275 | 85,494 | -0.15(-4.24%) | |
Feb 02, 2022 | 3.450 | 3.475 | 3.300 | 3.420 | 38,352 | +0.02(+0.59%) |
Feb 01, 2022 | 3.340 | 3.430 | 3.260 | 3.400 | 63,952 | +0.13(+3.98%) |
Jan 31, 2022 | 3.270 | 3.270 | 204,094 | +0.04(+1.24%) | ||
Jan 28, 2022 | 3.420 | 3.450 | 3.220 | 3.230 | 180,363 | -0.22(-6.38%) |
Jan 27, 2022 | 3.620 | 3.730 | 3.410 | 3.450 | 337,821 | -0.24(-6.50%) |
Jan 26, 2022 | 3.960 | 3.995 | 3.680 | 3.690 | 150,907 | -0.33(-8.21%) |
Jan 25, 2022 | 3.710 | 4.050 | 3.690 | 4.020 | 44,857 | +0.26(+6.91%) |
Jan 24, 2022 | 3.740 | 3.800 | 3.560 | 3.760 | 64,378 | -0.04(-1.05%) |
Jan 21, 2022 | 4.030 | 4.030 | 3.795 | 3.800 | 72,011 | -0.23(-5.71%) |
Jan 20, 2022 | 3.980 | 4.160 | 3.970 | 4.030 | 64,805 | +0.00(+0.00%) |
Jan 19, 2022 | 3.590 | 4.040 | 3.590 | 4.030 | 150,845 | +0.47(+13.20%) |
Jan 18, 2022 | 3.550 | 3.620 | 3.490 | 3.560 | 41,058 | +0.03(+0.85%) |
Jan 14, 2022 | 3.530 | 0 | -0.09(-2.49%) | |||
Jan 13, 2022 | 3.700 | 3.780 | 3.610 | 3.620 | 25,865 | -0.13(-3.47%) |
Jan 12, 2022 | 3.690 | 3.750 | 3.600 | 3.750 | 41,119 | +0.08(+2.18%) |
Jan 11, 2022 | 3.630 | 3.690 | 3.550 | 3.670 | 43,847 | +0.05(+1.38%) |
Jan 10, 2022 | 3.450 | 3.630 | 3.370 | 3.620 | 67,996 | +0.17(+4.93%) |
Jan 07, 2022 | 3.450 | 3.500 | 3.390 | 3.450 | 31,263 | +0.04(+1.17%) |
Jan 06, 2022 | 3.470 | 3.550 | 3.390 | 3.410 | 79,292 | -0.12(-3.40%) |
Jan 05, 2022 | 3.730 | 3.740 | 3.530 | 3.530 | 48,179 | -0.18(-4.85%) |
Jan 04, 2022 | 3.870 | 3.940 | 3.710 | 3.710 | 46,210 | -0.17(-4.38%) |
Jan 03, 2022 | 3.810 | 3.880 | 3.640 | 3.880 | 43,349 | +0.06(+1.57%) |
Dec 31, 2021 | 3.740 | 3.850 | 3.730 | 3.820 | 23,558 | +0.18(+4.95%) |
Dec 30, 2021 | 3.670 | 3.730 | 3.570 | 3.640 | 85,247 | -0.01(-0.27%) |
Dec 29, 2021 | 3.640 | 3.770 | 3.610 | 3.650 | 52,763 | +0.00(+0.00%) |
Dec 28, 2021 | 3.830 | 3.832 | 3.650 | 3.650 | 25,127 | -0.20(-5.19%) |
Dec 27, 2021 | 3.830 | 3.870 | 3.785 | 3.850 | 14,142 | +0.05(+1.32%) |
Dec 23, 2021 | 3.740 | 3.830 | 3.740 | 3.800 | 17,414 | +0.02(+0.53%) |
Dec 22, 2021 | 3.730 | 3.790 | 3.709 | 3.780 | 16,495 | +0.03(+0.80%) |
Dec 21, 2021 | 3.770 | 3.790 | 3.690 | 3.750 | 70,542 | +0.06(+1.63%) |
Dec 20, 2021 | 3.640 | 3.740 | 3.520 | 3.690 | 120,357 | -0.02(-0.54%) |
Dec 17, 2021 | 3.830 | 3.880 | 3.680 | 3.710 | 97,791 | -0.20(-5.12%) |
Dec 16, 2021 | 3.860 | 3.970 | 3.820 | 3.910 | 95,286 | +0.12(+3.17%) |
Dec 15, 2021 | 3.920 | 3.920 | 3.710 | 3.790 | 90,012 | -0.18(-4.53%) |
Dec 14, 2021 | 4.040 | 4.100 | 3.930 | 3.970 | 93,179 | -0.18(-4.34%) |
Dec 13, 2021 | 4.210 | 4.260 | 4.130 | 4.150 | 48,483 | -0.04(-0.95%) |
Dec 10, 2021 | 4.320 | 4.320 | 4.150 | 4.190 | 58,584 | -0.11(-2.56%) |
Dec 09, 2021 | 4.650 | 4.650 | 4.220 | 4.300 | 153,815 | -0.31(-6.72%) |
Dec 08, 2021 | 4.530 | 4.610 | 4.425 | 4.610 | 32,475 | +0.10(+2.22%) |
Dec 07, 2021 | 4.420 | 4.550 | 4.350 | 4.510 | 397,670 | +0.04(+0.89%) |
Dec 06, 2021 | 4.220 | 4.500 | 4.220 | 4.470 | 109,984 | +0.21(+4.93%) |
Dec 03, 2021 | 4.240 | 4.320 | 4.140 | 4.260 | 90,811 | -0.03(-0.70%) |
Dec 02, 2021 | 4.300 | 4.400 | 4.180 | 4.290 | 97,056 | +0.04(+0.94%) |
Dec 01, 2021 | 4.330 | 4.490 | 4.250 | 4.250 | 119,306 | -0.05(-1.16%) |
Nov 30, 2021 | 4.030 | 4.360 | 4.020 | 4.300 | 141,315 | +0.24(+5.91%) |
Nov 29, 2021 | 4.120 | 4.120 | 4.020 | 4.060 | 90,464 | -0.02(-0.49%) |
Nov 26, 2021 | 4.190 | 4.230 | 4.080 | 4.080 | 87,091 | -0.10(-2.39%) |
Nov 24, 2021 | 4.070 | 4.210 | 4.030 | 4.180 | 31,251 | +0.03(+0.72%) |
Nov 23, 2021 | 4.190 | 4.250 | 4.100 | 4.150 | 103,766 | -0.13(-3.04%) |
Nov 22, 2021 | 4.190 | 4.300 | 4.070 | 4.280 | 92,342 | +0.02(+0.47%) |
Nov 19, 2021 | 4.250 | 4.400 | 4.250 | 4.260 | 112,092 | -0.04(-0.93%) |
Nov 18, 2021 | 4.250 | 4.325 | 4.290 | 4.300 | 35,302 | +0.05(+1.18%) |
Nov 17, 2021 | 4.510 | 4.540 | 4.250 | 4.250 | 103,900 | -0.22(-4.92%) |
Nov 16, 2021 | 4.310 | 4.650 | 4.310 | 4.470 | 251,772 | +0.22(+5.18%) |
Nov 15, 2021 | 4.370 | 4.480 | 4.250 | 4.250 | 73,780 | -0.17(-3.85%) |
Nov 12, 2021 | 4.480 | 4.480 | 4.240 | 4.420 | 185,504 | +0.05(+1.14%) |
Nov 11, 2021 | 3.990 | 4.380 | 3.940 | 4.370 | 279,776 | +0.49(+12.63%) |
Nov 10, 2021 | 3.840 | 3.880 | 102,967 | +0.04(+1.04%) | ||
Nov 09, 2021 | 3.620 | 3.870 | 3.620 | 3.840 | 116,772 | +0.22(+6.08%) |
Nov 08, 2021 | 3.650 | 3.690 | 3.600 | 3.620 | 100,138 | +0.02(+0.56%) |
Nov 05, 2021 | 3.290 | 3.620 | 3.290 | 3.600 | 150,663 | +0.24(+7.14%) |
Nov 04, 2021 | 3.490 | 3.580 | 3.360 | 3.360 | 79,254 | -0.08(-2.33%) |
Nov 03, 2021 | 3.330 | 3.460 | 3.260 | 3.440 | 108,506 | +0.08(+2.38%) |
Nov 02, 2021 | 3.420 | 3.430 | 3.310 | 3.360 | 80,182 | -0.09(-2.61%) |
Nov 01, 2021 | 3.570 | 3.515 | 3.415 | 3.450 | 64,108 | -0.06(-1.85%) |
Oct 29, 2021 | 3.400 | 3.540 | 3.380 | 3.515 | 74,458 | +0.06(+1.59%) |
Oct 28, 2021 | 3.510 | 3.580 | 3.430 | 3.460 | 131,308 | -0.08(-2.26%) |
Oct 27, 2021 | 3.600 | 3.610 | 3.480 | 3.540 | 102,848 | -0.05(-1.39%) |
Oct 26, 2021 | 3.540 | 3.600 | 3.590 | 34,679 | +0.02(+0.56%) | |
Oct 25, 2021 | 3.420 | 3.650 | 3.420 | 3.570 | 161,334 | +0.19(+5.62%) |
Oct 22, 2021 | 3.420 | 3.540 | 3.330 | 3.380 | 107,111 | +0.02(+0.60%) |
Oct 21, 2021 | 3.370 | 3.450 | 3.320 | 3.360 | 47,031 | +0.00(+0.00%) |
Oct 20, 2021 | 3.390 | 3.452 | 3.320 | 3.360 | 163,692 | +0.01(+0.30%) |
Oct 19, 2021 | 3.320 | 3.350 | 3.190 | 3.350 | 174,168 | +0.15(+4.69%) |
Oct 18, 2021 | 3.410 | 3.410 | 3.190 | 3.200 | 328,078 | -0.26(-7.51%) |
Oct 15, 2021 | 3.470 | 3.560 | 3.420 | 3.460 | 51,332 | -0.10(-2.81%) |
Oct 14, 2021 | 3.600 | 3.600 | 3.440 | 3.560 | 70,616 | +0.07(+2.01%) |
Oct 13, 2021 | 3.410 | 3.590 | 3.410 | 3.490 | 199,492 | +0.08(+2.35%) |
Oct 12, 2021 | 3.040 | 3.440 | 2.970 | 3.410 | 269,618 | +0.39(+12.91%) |
Oct 11, 2021 | 3.280 | 3.340 | 2.830 | 3.020 | 371,588 | -0.26(-7.93%) |
Oct 08, 2021 | 3.420 | 3.420 | 3.170 | 3.280 | 219,801 | -0.05(-1.50%) |
Oct 07, 2021 | 3.390 | 3.430 | 3.290 | 3.330 | 326,663 | -0.07(-2.06%) |
Oct 06, 2021 | 3.180 | 3.430 | 3.180 | 3.400 | 66,961 | +0.16(+4.94%) |
Oct 05, 2021 | 3.250 | 3.270 | 3.100 | 3.240 | 104,761 | +0.03(+0.93%) |
Oct 04, 2021 | 3.270 | 3.270 | 3.170 | 3.210 | 58,954 | -0.04(-1.23%) |
Oct 01, 2021 | 3.290 | 3.300 | 3.180 | 3.250 | 48,889 | -0.03(-0.91%) |
Sep 30, 2021 | 3.390 | 3.470 | 3.290 | 3.280 | 76,071 | -0.03(-0.91%) |
Sep 29, 2021 | 3.570 | 3.570 | 3.310 | 3.310 | 287,483 | -0.24(-6.76%) |
Sep 28, 2021 | 3.590 | 3.640 | 3.540 | 3.550 | 147,813 | -0.08(-2.20%) |
Sep 27, 2021 | 3.630 | 3.700 | 3.630 | 3.630 | 56,018 | +0.01(+0.28%) |
Sep 24, 2021 | 3.630 | 3.760 | 3.480 | 3.620 | 220,784 | +0.00(+0.00%) |
Sep 23, 2021 | 3.730 | 3.731 | 3.570 | 3.620 | 86,279 | -0.10(-2.69%) |
Sep 22, 2021 | 3.720 | 3.870 | 3.680 | 3.720 | 86,412 | +0.02(+0.54%) |
Sep 21, 2021 | 3.750 | 3.805 | 3.680 | 3.700 | 64,097 | -0.02(-0.54%) |
Sep 20, 2021 | 3.690 | 3.750 | 3.490 | 3.720 | 145,909 | +0.00(+0.00%) |
Sep 17, 2021 | 3.720 | 3.740 | 3.600 | 3.720 | 112,090 | -0.02(-0.53%) |
Sep 16, 2021 | 3.670 | 3.750 | 3.550 | 3.740 | 108,917 | +0.03(+0.81%) |
Sep 15, 2021 | 3.780 | 3.795 | 3.670 | 3.710 | 44,515 | -0.04(-1.07%) |
Sep 14, 2021 | 3.660 | 3.770 | 3.580 | 3.750 | 74,203 | +0.10(+2.74%) |
Sep 13, 2021 | 3.580 | 3.700 | 3.520 | 3.650 | 101,252 | +0.09(+2.53%) |
Sep 10, 2021 | 3.630 | 3.736 | 3.550 | 3.560 | 38,905 | -0.08(-2.20%) |
Sep 09, 2021 | 3.660 | 3.660 | 3.560 | 3.640 | 108,613 | +0.04(+1.11%) |
Sep 08, 2021 | 3.750 | 3.750 | 3.490 | 3.600 | 131,016 | -0.09(-2.44%) |
Sep 07, 2021 | 3.910 | 3.910 | 3.670 | 3.690 | 148,508 | -0.25(-6.35%) |
Sep 03, 2021 | 4.000 | 4.100 | 3.920 | 3.940 | 123,738 | +0.01(+0.25%) |
Sep 02, 2021 | 3.930 | 4.020 | 3.920 | 3.930 | 102,138 | -0.03(-0.76%) |
Sep 01, 2021 | 3.970 | 4.080 | 3.920 | 3.960 | 61,124 | +0.03(+0.76%) |
Aug 31, 2021 | 3.800 | 4.010 | 3.800 | 3.930 | 117,023 | +0.11(+2.88%) |
Aug 30, 2021 | 3.910 | 3.930 | 3.720 | 3.820 | 120,131 | -0.08(-2.05%) |
Aug 27, 2021 | 3.640 | 4.000 | 3.630 | 3.900 | 202,804 | +0.23(+6.27%) |
Aug 26, 2021 | 3.680 | 3.778 | 3.630 | 3.670 | 25,532 | -0.07(-1.87%) |
Aug 25, 2021 | 3.730 | 3.790 | 3.650 | 3.740 | 116,447 | -0.04(-1.06%) |
Aug 24, 2021 | 3.710 | 3.830 | 3.610 | 3.780 | 141,129 | +0.09(+2.44%) |
Aug 23, 2021 | 3.470 | 3.760 | 3.470 | 3.690 | 115,383 | +0.32(+9.50%) |
Aug 20, 2021 | 3.460 | 3.466 | 3.340 | 3.370 | 101,122 | -0.06(-1.75%) |
Aug 19, 2021 | 3.610 | 3.618 | 3.400 | 3.430 | 170,431 | -0.23(-6.28%) |
Aug 18, 2021 | 3.680 | 3.710 | 3.570 | 3.660 | 40,183 | -0.04(-1.08%) |
Aug 17, 2021 | 3.730 | 3.820 | 3.650 | 3.700 | 113,831 | -0.04(-1.07%) |
Aug 16, 2021 | 3.740 | 3.800 | 3.700 | 3.740 | 62,533 | -0.02(-0.53%) |
Aug 13, 2021 | 3.770 | 3.870 | 3.730 | 3.760 | 65,557 | +0.05(+1.35%) |
Aug 12, 2021 | 3.770 | 3.770 | 3.619 | 3.710 | 53,206 | -0.06(-1.59%) |
Aug 11, 2021 | 3.470 | 3.790 | 3.460 | 3.770 | 230,325 | +0.37(+10.88%) |
Aug 10, 2021 | 3.500 | 3.500 | 3.380 | 3.400 | 220,999 | -0.08(-2.30%) |
Aug 09, 2021 | 3.660 | 3.660 | 3.450 | 3.480 | 551,901 | -0.24(-6.45%) |
Aug 06, 2021 | 3.840 | 3.840 | 3.650 | 3.720 | 73,705 | -0.06(-1.59%) |
Aug 05, 2021 | 3.890 | 3.950 | 3.780 | 3.780 | 176,650 | -0.05(-1.31%) |
Aug 04, 2021 | 4.030 | 4.130 | 3.820 | 3.830 | 142,838 | -0.14(-3.53%) |
Aug 03, 2021 | 4.170 | 4.170 | 3.890 | 3.970 | 125,962 | -0.19(-4.57%) |
Aug 02, 2021 | 4.170 | 4.200 | 3.960 | 4.160 | 162,685 | -0.05(-1.19%) |
Jul 30, 2021 | 3.860 | 4.220 | 3.840 | 4.210 | 252,934 | +0.30(+7.67%) |
Jul 29, 2021 | 3.900 | 3.920 | 3.810 | 3.910 | 101,817 | +0.12(+3.17%) |
Jul 28, 2021 | 3.610 | 3.790 | 3.610 | 3.790 | 178,878 | +0.12(+3.27%) |
Jul 27, 2021 | 3.810 | 3.810 | 3.590 | 3.670 | 132,813 | -0.15(-3.93%) |
Jul 26, 2021 | 3.610 | 3.820 | 3.580 | 3.820 | 171,170 | +0.22(+6.11%) |
Jul 23, 2021 | 3.670 | 3.720 | 3.550 | 3.600 | 208,266 | -0.12(-3.23%) |
Jul 22, 2021 | 3.760 | 3.800 | 3.640 | 3.720 | 144,247 | -0.05(-1.33%) |
Jul 21, 2021 | 3.470 | 3.799 | 3.470 | 3.770 | 253,175 | +0.27(+7.71%) |
Jul 20, 2021 | 3.450 | 3.550 | 3.400 | 3.500 | 182,865 | +0.12(+3.55%) |
Jul 19, 2021 | 3.530 | 3.530 | 3.340 | 3.380 | 362,810 | -0.21(-5.85%) |
Jul 16, 2021 | 3.780 | 3.810 | 3.560 | 3.590 | 218,516 | -0.19(-5.03%) |
Jul 15, 2021 | 3.880 | 3.890 | 3.725 | 3.780 | 216,377 | -0.11(-2.83%) |
Jul 14, 2021 | 3.860 | 3.960 | 3.809 | 3.890 | 155,315 | +0.12(+3.05%) |
Jul 13, 2021 | 3.800 | 3.938 | 3.770 | 3.775 | 87,345 | -0.02(-0.66%) |
Jul 12, 2021 | 3.960 | 4.020 | 3.790 | 3.800 | 237,610 | -0.21(-5.24%) |
Jul 09, 2021 | 3.880 | 4.075 | 3.880 | 4.010 | 291,048 | +0.16(+4.16%) |
Jul 08, 2021 | 3.920 | 3.924 | 3.749 | 3.850 | 200,094 | -0.09(-2.28%) |
Jul 07, 2021 | 4.080 | 4.080 | 3.889 | 3.940 | 83,057 | -0.08(-1.99%) |
Jul 06, 2021 | 4.110 | 4.280 | 4.010 | 4.020 | 343,052 | -0.07(-1.71%) |
Jul 02, 2021 | 4.120 | 4.120 | 3.900 | 4.090 | 198,162 | +0.08(+2.00%) |
Jul 01, 2021 | 4.120 | 4.120 | 3.940 | 4.010 | 207,976 | -0.11(-2.67%) |
Jun 30, 2021 | 3.840 | 4.140 | 3.810 | 4.120 | 370,181 | +0.35(+9.28%) |
Jun 29, 2021 | 3.750 | 3.860 | 3.703 | 3.770 | 344,360 | +0.02(+0.53%) |
Jun 28, 2021 | 3.990 | 3.990 | 3.700 | 3.750 | 422,637 | -0.10(-2.60%) |
Jun 25, 2021 | 3.900 | 3.930 | 3.820 | 3.850 | 374,566 | -0.01(-0.26%) |
Jun 24, 2021 | 3.940 | 3.940 | 3.840 | 3.860 | 99,059 | -0.04(-1.03%) |
Jun 23, 2021 | 4.000 | 4.070 | 3.890 | 3.900 | 191,658 | +0.04(+1.04%) |
Jun 22, 2021 | 4.100 | 4.150 | 3.850 | 3.860 | 338,410 | -0.28(-6.76%) |
Jun 21, 2021 | 4.000 | 4.190 | 3.950 | 4.140 | 338,569 | -0.04(-0.96%) |
Jun 18, 2021 | 4.490 | 4.500 | 4.180 | 4.180 | 145,095 | -0.27(-6.07%) |
Jun 17, 2021 | 4.450 | 4.682 | 4.280 | 4.450 | 298,917 | -0.43(-8.81%) |
Jun 16, 2021 | 4.600 | 5.020 | 4.600 | 4.880 | 223,405 | +0.33(+7.25%) |
Jun 15, 2021 | 4.830 | 5.000 | 4.520 | 4.550 | 218,719 | -0.22(-4.61%) |
Jun 14, 2021 | 4.600 | 4.980 | 4.490 | 4.770 | 279,014 | +0.17(+3.81%) |
Jun 11, 2021 | 4.650 | 4.780 | 4.590 | 4.595 | 368,485 | -0.08(-1.61%) |
Jun 10, 2021 | 4.500 | 4.670 | 4.340 | 4.670 | 256,947 | +0.21(+4.71%) |
Jun 09, 2021 | 4.400 | 4.490 | 4.340 | 4.460 | 154,252 | +0.07(+1.59%) |
Jun 08, 2021 | 4.400 | 4.560 | 4.380 | 4.390 | 118,776 | -0.08(-1.79%) |
Jun 07, 2021 | 4.420 | 4.490 | 4.326 | 4.470 | 114,595 | +0.04(+0.90%) |
Jun 04, 2021 | 4.500 | 4.500 | 4.260 | 4.430 | 385,891 | +0.05(+1.14%) |
Jun 03, 2021 | 4.560 | 4.560 | 4.360 | 4.380 | 143,705 | -0.28(-6.01%) |
Jun 02, 2021 | 4.700 | 4.790 | 4.640 | 4.660 | 64,506 | +0.00(+0.00%) |