Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.268 | 3.310 | 3.268 | 3.289 | 6,751 | +0.03(+0.86%) |
May 27, 2022 | 3.233 | 3.289 | 3.198 | 3.261 | 50,243 | +0.08(+2.65%) |
May 26, 2022 | 3.226 | 3.246 | 3.177 | 3.177 | 17,680 | +0.00(+0.00%) |
May 25, 2022 | 3.163 | 3.190 | 3.149 | 3.177 | 25,606 | -0.02(-0.51%) |
May 24, 2022 | 3.179 | 3.303 | 3.179 | 3.193 | 13,275 | -0.03(-1.02%) |
May 23, 2022 | 3.261 | 3.282 | 3.219 | 3.226 | 28,132 | +0.00(+0.00%) |
May 20, 2022 | 3.268 | 3.386 | 3.226 | 3.226 | 79,683 | -0.06(-1.82%) |
May 19, 2022 | 3.223 | 3.313 | 3.223 | 3.286 | 128,956 | +0.06(+1.85%) |
May 18, 2022 | 3.386 | 3.406 | 3.206 | 3.226 | 88,690 | -0.16(-4.71%) |
May 17, 2022 | 3.246 | 3.439 | 3.246 | 3.386 | 89,045 | +0.18(+5.59%) |
May 16, 2022 | 3.200 | 3.233 | 3.186 | 3.206 | 51,295 | +0.05(+1.68%) |
May 13, 2022 | 3.120 | 3.200 | 3.087 | 3.153 | 46,268 | +0.03(+1.05%) |
May 12, 2022 | 3.147 | 3.160 | 3.120 | 3.121 | 27,274 | -0.03(-0.83%) |
May 11, 2022 | 3.153 | 3.233 | 3.147 | 3.147 | 29,008 | -0.03(-0.84%) |
May 10, 2022 | 3.200 | 3.253 | 3.160 | 3.173 | 15,110 | -0.01(-0.42%) |
May 09, 2022 | 3.240 | 3.253 | 3.186 | 3.186 | 15,097 | -0.06(-1.84%) |
May 06, 2022 | 3.279 | 3.279 | 3.232 | 3.246 | 46,975 | -0.01(-0.20%) |
May 05, 2022 | 3.306 | 3.319 | 3.253 | 3.253 | 45,741 | -0.04(-1.21%) |
May 04, 2022 | 3.293 | 3.319 | 3.253 | 3.293 | 22,781 | -0.01(-0.40%) |
May 03, 2022 | 3.313 | 3.323 | 3.278 | 3.306 | 13,096 | +0.04(+1.22%) |
May 02, 2022 | 3.259 | 3.352 | 3.253 | 3.266 | 30,133 | -0.04(-1.20%) |
Apr 29, 2022 | 3.326 | 3.386 | 3.286 | 3.306 | 16,742 | -0.03(-0.80%) |
Apr 28, 2022 | 3.359 | 3.386 | 3.326 | 3.332 | 11,621 | +0.03(+0.80%) |
Apr 27, 2022 | 3.276 | 3.319 | 3.276 | 3.306 | 11,496 | +0.04(+1.15%) |
Apr 26, 2022 | 3.220 | 3.306 | 3.220 | 3.268 | 50,830 | +0.01(+0.27%) |
Apr 25, 2022 | 3.306 | 3.326 | 3.220 | 3.259 | 85,442 | -0.10(-3.02%) |
Apr 22, 2022 | 3.425 | 3.439 | 3.352 | 3.361 | 40,424 | -0.04(-1.12%) |
Apr 21, 2022 | 3.452 | 3.498 | 3.399 | 3.399 | 16,080 | -0.01(-0.39%) |
Apr 20, 2022 | 3.479 | 3.518 | 3.406 | 3.412 | 63,553 | -0.00(-0.07%) |
Apr 19, 2022 | 3.392 | 3.425 | 3.392 | 3.414 | 10,755 | +0.03(+0.79%) |
Apr 18, 2022 | 3.425 | 3.425 | 3.386 | 3.388 | 14,630 | +0.00(+0.06%) |
Apr 14, 2022 | 3.405 | 3.412 | 3.386 | 3.386 | 22,089 | +0.00(+0.00%) |
Apr 13, 2022 | 3.419 | 3.445 | 3.386 | 3.386 | 22,907 | +0.01(+0.20%) |
Apr 12, 2022 | 3.432 | 3.432 | 3.372 | 3.379 | 42,915 | +0.00(+0.00%) |
Apr 11, 2022 | 3.372 | 3.425 | 3.372 | 3.379 | 10,713 | -0.03(-0.78%) |
Apr 08, 2022 | 3.379 | 3.413 | 3.359 | 3.405 | 14,346 | +0.04(+1.18%) |
Apr 07, 2022 | 3.452 | 3.452 | 3.366 | 3.366 | 25,378 | -0.12(-3.43%) |
Apr 06, 2022 | 3.459 | 3.485 | 3.399 | 3.485 | 44,308 | -0.01(-0.38%) |
Apr 05, 2022 | 3.518 | 3.537 | 3.497 | 3.498 | 24,618 | -0.02(-0.57%) |
Apr 04, 2022 | 3.552 | 3.552 | 3.518 | 3.518 | 44,810 | +0.00(+0.00%) |
Apr 01, 2022 | 3.532 | 3.545 | 3.473 | 3.518 | 39,878 | -0.01(-0.19%) |
Mar 31, 2022 | 3.479 | 3.525 | 3.479 | 3.525 | 21,160 | +0.06(+1.72%) |
Mar 30, 2022 | 3.419 | 3.498 | 3.419 | 3.465 | 33,520 | +0.05(+1.56%) |
Mar 29, 2022 | 3.419 | 3.449 | 3.379 | 3.412 | 12,802 | +0.01(+0.19%) |
Mar 28, 2022 | 3.432 | 3.452 | 3.399 | 3.405 | 25,801 | -0.01(-0.39%) |
Mar 25, 2022 | 3.392 | 3.439 | 3.392 | 3.419 | 20,783 | +0.04(+1.18%) |
Mar 24, 2022 | 3.399 | 3.399 | 3.359 | 3.379 | 8,917 | +0.01(+0.39%) |
Mar 23, 2022 | 3.340 | 3.411 | 3.340 | 3.366 | 19,543 | +0.02(+0.60%) |
Mar 22, 2022 | 3.419 | 3.419 | 3.333 | 3.346 | 39,175 | -0.02(-0.59%) |
Mar 21, 2022 | 3.352 | 3.372 | 3.326 | 3.366 | 24,756 | +0.05(+1.40%) |
Mar 18, 2022 | 3.273 | 3.346 | 3.271 | 3.319 | 23,398 | +0.03(+0.81%) |
Mar 17, 2022 | 3.253 | 3.352 | 3.253 | 3.293 | 22,332 | +0.04(+1.22%) |
Mar 16, 2022 | 3.233 | 3.346 | 3.206 | 3.253 | 55,850 | +0.04(+1.24%) |
Mar 15, 2022 | 3.193 | 3.259 | 3.193 | 3.213 | 21,072 | +0.03(+0.83%) |
Mar 14, 2022 | 3.200 | 3.266 | 3.186 | 3.186 | 51,877 | -0.05(-1.44%) |
Mar 11, 2022 | 3.246 | 3.273 | 3.226 | 3.233 | 36,278 | -0.03(-0.81%) |
Mar 10, 2022 | 3.253 | 3.273 | 3.242 | 3.259 | 13,907 | +0.01(+0.20%) |
Mar 09, 2022 | 3.266 | 3.306 | 3.246 | 3.253 | 66,552 | +0.03(+1.03%) |
Mar 08, 2022 | 3.286 | 3.286 | 3.206 | 3.220 | 105,833 | -0.08(-2.45%) |
Mar 07, 2022 | 3.379 | 3.379 | 3.299 | 3.301 | 39,628 | -0.03(-0.76%) |
Mar 04, 2022 | 3.339 | 3.449 | 3.326 | 3.326 | 31,510 | -0.08(-2.34%) |
Mar 03, 2022 | 3.452 | 3.452 | 3.386 | 3.405 | 11,950 | -0.02(-0.58%) |
Mar 02, 2022 | 3.372 | 3.452 | 3.372 | 3.425 | 53,348 | +0.07(+1.98%) |
Mar 01, 2022 | 3.405 | 3.425 | 3.359 | 3.359 | 31,263 | -0.04(-1.17%) |
Feb 28, 2022 | 3.432 | 3.432 | 3.326 | 3.399 | 27,655 | +0.05(+1.39%) |
Feb 25, 2022 | 3.253 | 3.412 | 3.352 | 3.352 | 39,455 | +0.00(+0.00%) |
Feb 24, 2022 | 3.286 | 3.372 | 3.253 | 3.352 | 53,381 | +0.03(+1.00%) |
Feb 23, 2022 | 3.419 | 3.479 | 3.296 | 3.319 | 64,283 | -0.13(-3.66%) |
Feb 22, 2022 | 3.472 | 3.585 | 3.439 | 3.445 | 28,728 | -0.13(-3.62%) |
Feb 18, 2022 | 3.575 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.751 | 3.751 | 3.585 | 3.618 | 100,908 | -0.02(-0.46%) |
Feb 16, 2022 | 3.679 | 3.698 | 3.616 | 3.635 | 140,796 | +0.03(+0.82%) |
Feb 15, 2022 | 3.609 | 3.641 | 3.590 | 3.605 | 97,413 | +0.01(+0.41%) |
Feb 14, 2022 | 3.666 | 3.666 | 3.546 | 3.590 | 241,068 | +0.08(+2.16%) |
Feb 11, 2022 | 3.590 | 3.600 | 3.483 | 3.514 | 49,178 | -0.08(-2.29%) |
Feb 10, 2022 | 3.654 | 3.654 | 3.565 | 3.597 | 50,369 | +0.01(+0.35%) |
Feb 09, 2022 | 3.514 | 3.594 | 3.431 | 3.584 | 21,491 | +0.13(+3.66%) |
Feb 08, 2022 | 3.407 | 3.483 | 3.394 | 3.457 | 20,465 | +0.09(+2.76%) |
Feb 07, 2022 | 3.369 | 3.413 | 3.356 | 3.364 | 15,705 | -0.05(-1.61%) |
Feb 04, 2022 | 3.369 | 3.419 | 3.369 | 3.419 | 14,059 | +0.02(+0.56%) |
Feb 03, 2022 | 3.413 | 3.381 | 3.400 | 5,642 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.457 | 3.476 | 3.435 | 3.457 | 27,001 | +0.01(+0.18%) |
Feb 01, 2022 | 3.457 | 3.457 | 3.419 | 3.451 | 24,263 | +0.01(+0.19%) |
Jan 31, 2022 | 3.400 | 3.464 | 3.400 | 3.445 | 33,516 | +0.03(+0.74%) |
Jan 28, 2022 | 3.350 | 3.451 | 3.350 | 3.419 | 15,345 | -0.04(-1.10%) |
Jan 27, 2022 | 3.464 | 3.514 | 3.353 | 3.457 | 12,652 | -0.03(-0.73%) |
Jan 26, 2022 | 3.476 | 3.540 | 3.476 | 3.483 | 30,873 | +0.02(+0.55%) |
Jan 25, 2022 | 3.337 | 3.464 | 3.303 | 3.464 | 45,865 | +0.11(+3.40%) |
Jan 24, 2022 | 3.426 | 3.426 | 3.255 | 3.350 | 77,623 | -0.13(-3.82%) |
Jan 21, 2022 | 3.514 | 3.527 | 3.483 | 3.483 | 24,669 | -0.03(-0.74%) |
Jan 20, 2022 | 3.565 | 3.597 | 3.502 | 3.509 | 27,437 | -0.10(-2.79%) |
Jan 19, 2022 | 3.635 | 3.660 | 3.565 | 3.609 | 62,749 | +0.02(+0.53%) |
Jan 18, 2022 | 3.660 | 3.660 | 3.578 | 3.590 | 126,381 | -0.01(-0.35%) |
Jan 14, 2022 | 3.603 | 0 | +0.07(+1.97%) | |||
Jan 13, 2022 | 3.514 | 3.559 | 3.514 | 3.533 | 7,802 | +0.01(+0.18%) |
Jan 12, 2022 | 3.533 | 3.537 | 3.508 | 3.527 | 11,776 | -0.01(-0.18%) |
Jan 11, 2022 | 3.451 | 3.533 | 3.451 | 3.533 | 28,266 | +0.04(+1.27%) |
Jan 10, 2022 | 3.514 | 3.521 | 3.451 | 3.489 | 31,576 | -0.06(-1.68%) |
Jan 07, 2022 | 3.559 | 3.559 | 3.487 | 3.549 | 23,217 | +0.03(+0.98%) |
Jan 06, 2022 | 3.521 | 3.524 | 3.511 | 3.514 | 12,411 | -0.03(-0.89%) |
Jan 05, 2022 | 3.565 | 3.578 | 3.508 | 3.546 | 20,879 | -0.01(-0.18%) |
Jan 04, 2022 | 3.546 | 3.578 | 3.546 | 3.552 | 21,264 | +0.01(+0.33%) |
Jan 03, 2022 | 3.476 | 3.546 | 3.476 | 3.541 | 48,521 | +0.04(+1.04%) |
Dec 31, 2021 | 3.527 | 3.540 | 3.504 | 3.504 | 16,127 | -0.01(-0.29%) |
Dec 30, 2021 | 3.527 | 3.540 | 3.511 | 3.514 | 48,474 | +0.01(+0.36%) |
Dec 29, 2021 | 3.508 | 3.511 | 3.464 | 3.502 | 16,555 | -0.01(-0.36%) |
Dec 28, 2021 | 3.483 | 3.528 | 3.483 | 3.514 | 34,041 | +0.01(+0.18%) |
Dec 27, 2021 | 3.489 | 3.516 | 3.451 | 3.508 | 42,759 | +0.02(+0.54%) |
Dec 23, 2021 | 3.476 | 3.511 | 3.448 | 3.489 | 40,774 | +0.06(+1.66%) |
Dec 22, 2021 | 3.388 | 3.464 | 3.388 | 3.432 | 35,002 | +0.04(+1.31%) |
Dec 21, 2021 | 3.350 | 3.426 | 3.350 | 3.388 | 20,607 | +0.07(+2.20%) |
Dec 20, 2021 | 3.299 | 3.353 | 3.274 | 3.315 | 60,918 | -0.03(-0.95%) |
Dec 17, 2021 | 3.318 | 3.404 | 3.305 | 3.347 | 45,515 | +0.01(+0.28%) |
Dec 16, 2021 | 3.362 | 3.425 | 3.331 | 3.337 | 41,544 | -0.02(-0.57%) |
Dec 15, 2021 | 3.324 | 3.356 | 3.306 | 3.356 | 25,864 | +0.00(+0.00%) |
Dec 14, 2021 | 3.379 | 3.379 | 3.312 | 3.356 | 34,842 | -0.02(-0.66%) |
Dec 13, 2021 | 3.413 | 3.419 | 3.363 | 3.378 | 22,281 | -0.05(-1.39%) |
Dec 10, 2021 | 3.432 | 3.498 | 3.413 | 3.426 | 12,033 | -0.01(-0.18%) |
Dec 09, 2021 | 3.457 | 3.476 | 3.432 | 3.432 | 12,366 | -0.03(-0.73%) |
Dec 08, 2021 | 3.427 | 3.483 | 3.427 | 3.457 | 20,083 | +0.01(+0.18%) |
Dec 07, 2021 | 3.432 | 3.470 | 3.432 | 3.451 | 21,547 | +0.03(+0.83%) |
Dec 06, 2021 | 3.356 | 3.438 | 3.331 | 3.423 | 69,018 | +0.09(+2.56%) |
Dec 03, 2021 | 3.407 | 3.407 | 3.337 | 3.337 | 38,495 | -0.08(-2.23%) |
Dec 02, 2021 | 3.324 | 3.413 | 3.318 | 3.413 | 51,260 | +0.07(+2.08%) |
Dec 01, 2021 | 3.413 | 3.429 | 3.305 | 3.343 | 43,171 | -0.03(-0.94%) |
Nov 30, 2021 | 3.407 | 3.444 | 3.331 | 3.375 | 148,101 | -0.08(-2.20%) |
Nov 29, 2021 | 3.318 | 3.476 | 3.318 | 3.451 | 55,064 | +0.01(+0.37%) |
Nov 26, 2021 | 3.508 | 3.508 | 3.392 | 3.438 | 61,673 | -0.12(-3.27%) |
Nov 24, 2021 | 3.489 | 3.603 | 3.296 | 3.555 | 36,143 | -0.01(-0.29%) |
Nov 23, 2021 | 3.616 | 3.650 | 3.485 | 3.565 | 99,406 | -0.04(-1.23%) |
Nov 22, 2021 | 3.609 | 3.698 | 3.609 | 3.609 | 74,187 | -0.03(-0.87%) |
Nov 19, 2021 | 3.685 | 3.685 | 3.609 | 3.641 | 39,867 | -0.04(-1.03%) |
Nov 18, 2021 | 3.704 | 3.711 | 3.679 | 3.679 | 56,425 | +0.07(+1.90%) |
Nov 17, 2021 | 3.599 | 3.631 | 3.557 | 3.610 | 153,399 | +0.02(+0.65%) |
Nov 16, 2021 | 3.604 | 3.604 | 3.575 | 3.587 | 73,725 | -0.02(-0.49%) |
Nov 15, 2021 | 3.751 | 3.751 | 3.587 | 3.604 | 149,029 | -0.01(-0.32%) |
Nov 12, 2021 | 3.575 | 3.628 | 3.575 | 3.616 | 49,873 | +0.03(+0.82%) |
Nov 11, 2021 | 3.593 | 3.631 | 3.587 | 3.587 | 19,367 | -0.02(-0.65%) |
Nov 10, 2021 | 3.540 | 3.616 | 3.610 | 34,135 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.557 | 3.610 | 3.540 | 3.540 | 36,472 | -0.01(-0.33%) |
Nov 08, 2021 | 3.563 | 3.575 | 3.540 | 3.552 | 53,661 | +0.01(+0.23%) |
Nov 05, 2021 | 3.528 | 3.557 | 3.522 | 3.543 | 58,727 | +0.04(+1.27%) |
Nov 04, 2021 | 3.528 | 3.541 | 3.499 | 3.499 | 39,498 | -0.02(-0.67%) |
Nov 03, 2021 | 3.522 | 3.569 | 3.516 | 3.522 | 91,496 | +0.00(+0.00%) |
Nov 02, 2021 | 3.493 | 3.540 | 3.487 | 3.522 | 84,824 | +0.03(+0.81%) |
Nov 01, 2021 | 3.481 | 3.516 | 3.467 | 3.494 | 59,236 | +0.03(+0.79%) |
Oct 29, 2021 | 3.463 | 3.475 | 3.446 | 3.467 | 20,928 | +0.04(+1.27%) |
Oct 28, 2021 | 3.405 | 3.458 | 3.405 | 3.423 | 26,672 | +0.01(+0.36%) |
Oct 27, 2021 | 3.493 | 3.493 | 3.405 | 3.411 | 31,886 | -0.05(-1.53%) |
Oct 26, 2021 | 3.499 | 3.464 | 23,594 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.487 | 3.487 | 3.417 | 3.470 | 50,392 | +0.06(+1.63%) |
Oct 22, 2021 | 3.432 | 3.451 | 3.399 | 3.414 | 6,978 | -0.01(-0.26%) |
Oct 21, 2021 | 3.411 | 3.434 | 3.405 | 3.423 | 35,962 | +0.02(+0.53%) |
Oct 20, 2021 | 3.429 | 3.469 | 3.399 | 3.405 | 113,539 | -0.01(-0.36%) |
Oct 19, 2021 | 3.464 | 3.487 | 3.417 | 3.417 | 57,831 | -0.03(-0.85%) |
Oct 18, 2021 | 3.475 | 3.475 | 3.440 | 3.446 | 21,679 | -0.03(-0.93%) |
Oct 15, 2021 | 3.475 | 3.499 | 3.475 | 3.478 | 37,749 | +0.01(+0.34%) |
Oct 14, 2021 | 3.470 | 3.487 | 3.434 | 3.467 | 52,909 | +0.00(+0.09%) |
Oct 13, 2021 | 3.452 | 3.465 | 3.447 | 3.464 | 8,660 | +0.00(+0.14%) |
Oct 12, 2021 | 3.434 | 3.475 | 3.434 | 3.459 | 54,313 | +0.01(+0.20%) |
Oct 11, 2021 | 3.487 | 3.487 | 3.446 | 3.452 | 10,911 | +0.01(+0.17%) |
Oct 08, 2021 | 3.458 | 3.475 | 3.435 | 3.446 | 27,875 | -0.01(-0.34%) |
Oct 07, 2021 | 3.382 | 3.458 | 3.382 | 3.458 | 26,738 | +0.07(+2.08%) |
Oct 06, 2021 | 3.382 | 3.399 | 3.364 | 3.388 | 7,360 | -0.05(-1.53%) |
Oct 05, 2021 | 3.382 | 3.440 | 3.370 | 3.440 | 56,048 | +0.06(+1.91%) |
Oct 04, 2021 | 3.399 | 3.423 | 3.358 | 3.376 | 42,231 | -0.02(-0.52%) |
Oct 01, 2021 | 3.388 | 3.393 | 3.341 | 3.393 | 24,522 | +0.05(+1.40%) |
Sep 30, 2021 | 3.370 | 3.388 | 3.341 | 3.346 | 12,448 | +0.01(+0.35%) |
Sep 29, 2021 | 3.335 | 3.382 | 3.335 | 3.335 | 15,660 | -0.02(-0.52%) |
Sep 28, 2021 | 3.388 | 3.399 | 3.352 | 3.352 | 14,076 | -0.05(-1.38%) |
Sep 27, 2021 | 3.370 | 3.423 | 3.370 | 3.399 | 41,999 | +0.04(+1.05%) |
Sep 24, 2021 | 3.364 | 3.393 | 3.364 | 3.364 | 19,855 | -0.01(-0.17%) |
Sep 23, 2021 | 3.335 | 3.393 | 3.335 | 3.370 | 25,238 | +0.04(+1.05%) |
Sep 22, 2021 | 3.346 | 3.358 | 3.331 | 3.335 | 31,156 | +0.01(+0.35%) |
Sep 21, 2021 | 3.335 | 3.346 | 3.306 | 3.323 | 3,996 | -0.01(-0.18%) |
Sep 20, 2021 | 3.358 | 3.358 | 3.270 | 3.329 | 51,692 | -0.04(-1.05%) |
Sep 17, 2021 | 3.382 | 3.405 | 3.364 | 3.364 | 7,231 | -0.03(-0.86%) |
Sep 16, 2021 | 3.411 | 3.411 | 3.362 | 3.393 | 14,131 | -0.02(-0.69%) |
Sep 15, 2021 | 3.370 | 3.417 | 3.352 | 3.417 | 23,585 | +0.05(+1.39%) |
Sep 14, 2021 | 3.417 | 3.423 | 3.370 | 3.370 | 18,270 | -0.04(-1.03%) |
Sep 13, 2021 | 3.399 | 3.405 | 3.382 | 3.405 | 42,707 | +0.01(+0.17%) |
Sep 10, 2021 | 3.417 | 3.417 | 3.370 | 3.399 | 8,621 | -0.02(-0.51%) |
Sep 09, 2021 | 3.388 | 3.468 | 3.388 | 3.417 | 61,392 | +0.02(+0.69%) |
Sep 08, 2021 | 3.423 | 3.452 | 3.393 | 3.393 | 45,727 | -0.02(-0.69%) |
Sep 07, 2021 | 3.399 | 3.452 | 3.399 | 3.417 | 26,711 | -0.01(-0.17%) |
Sep 03, 2021 | 3.434 | 3.434 | 3.405 | 3.423 | 16,001 | -0.01(-0.34%) |
Sep 02, 2021 | 3.423 | 3.434 | 3.421 | 3.434 | 19,282 | +0.03(+0.86%) |
Sep 01, 2021 | 3.399 | 3.429 | 3.382 | 3.405 | 21,036 | +0.02(+0.69%) |
Aug 31, 2021 | 3.393 | 3.405 | 3.376 | 3.382 | 33,833 | +0.00(+0.00%) |
Aug 30, 2021 | 3.452 | 3.452 | 3.382 | 3.382 | 24,899 | -0.05(-1.54%) |
Aug 27, 2021 | 3.546 | 3.547 | 3.335 | 3.434 | 183,270 | +0.28(+8.91%) |
Aug 26, 2021 | 3.260 | 3.260 | 3.153 | 3.153 | 171,321 | -0.02(-0.51%) |
Aug 25, 2021 | 3.191 | 3.207 | 3.159 | 3.169 | 157,698 | +0.02(+0.51%) |
Aug 24, 2021 | 3.068 | 3.185 | 3.031 | 3.153 | 180,837 | +0.09(+2.78%) |
Aug 23, 2021 | 3.009 | 3.096 | 2.993 | 3.068 | 86,131 | +0.11(+3.60%) |
Aug 20, 2021 | 2.919 | 2.967 | 2.908 | 2.961 | 47,688 | +0.04(+1.46%) |
Aug 19, 2021 | 3.052 | 3.052 | 2.700 | 2.919 | 134,676 | -0.08(-2.67%) |
Aug 18, 2021 | 2.967 | 3.031 | 2.967 | 2.999 | 12,956 | +0.02(+0.72%) |
Aug 17, 2021 | 3.015 | 3.041 | 2.972 | 2.977 | 49,843 | -0.07(-2.45%) |
Aug 16, 2021 | 3.089 | 3.089 | 3.023 | 3.052 | 57,426 | -0.03(-1.04%) |
Aug 13, 2021 | 3.084 | 3.084 | 3.063 | 3.084 | 202,144 | +0.01(+0.35%) |
Aug 12, 2021 | 3.095 | 3.095 | 3.052 | 3.073 | 44,862 | +0.00(+0.00%) |
Aug 11, 2021 | 3.079 | 3.084 | 3.025 | 3.073 | 173,079 | +0.00(+0.00%) |
Aug 10, 2021 | 3.084 | 3.084 | 3.015 | 3.073 | 116,564 | -0.04(-1.20%) |
Aug 09, 2021 | 3.132 | 3.132 | 3.084 | 3.111 | 52,606 | -0.03(-1.02%) |
Aug 06, 2021 | 3.137 | 3.153 | 3.116 | 3.143 | 39,411 | +0.03(+0.95%) |
Aug 05, 2021 | 3.068 | 3.121 | 3.068 | 3.113 | 34,012 | +0.06(+1.83%) |
Aug 04, 2021 | 3.116 | 3.116 | 3.057 | 3.057 | 61,858 | -0.06(-2.05%) |
Aug 03, 2021 | 3.164 | 3.175 | 3.047 | 3.121 | 101,096 | -0.03(-0.85%) |
Aug 02, 2021 | 3.228 | 3.260 | 3.121 | 3.148 | 58,356 | -0.09(-2.80%) |
Jul 30, 2021 | 3.239 | 3.249 | 3.225 | 3.239 | 14,770 | +0.01(+0.16%) |
Jul 29, 2021 | 3.260 | 3.260 | 3.233 | 3.233 | 15,313 | +0.01(+0.16%) |
Jul 28, 2021 | 3.228 | 3.255 | 3.228 | 3.228 | 10,506 | +0.00(+0.00%) |
Jul 27, 2021 | 3.223 | 3.228 | 3.201 | 3.228 | 6,021 | -0.02(-0.61%) |
Jul 26, 2021 | 3.239 | 3.260 | 3.239 | 3.248 | 24,308 | -0.00(-0.05%) |
Jul 23, 2021 | 3.255 | 3.260 | 3.223 | 3.249 | 15,945 | -0.00(-0.09%) |
Jul 22, 2021 | 3.249 | 3.259 | 3.249 | 3.252 | 16,925 | +0.01(+0.24%) |
Jul 21, 2021 | 3.255 | 3.255 | 3.217 | 3.244 | 27,464 | +0.01(+0.40%) |
Jul 20, 2021 | 3.239 | 3.307 | 3.217 | 3.232 | 37,998 | -0.02(-0.55%) |
Jul 19, 2021 | 3.297 | 3.329 | 3.185 | 3.249 | 97,303 | -0.08(-2.28%) |
Jul 16, 2021 | 3.372 | 3.383 | 3.308 | 3.325 | 45,238 | -0.03(-0.92%) |
Jul 15, 2021 | 3.388 | 3.388 | 3.345 | 3.356 | 92,987 | -0.03(-0.79%) |
Jul 14, 2021 | 3.393 | 3.393 | 3.345 | 3.383 | 63,656 | -0.02(-0.47%) |
Jul 13, 2021 | 3.409 | 3.431 | 3.372 | 3.399 | 106,006 | +0.01(+0.31%) |
Jul 12, 2021 | 3.361 | 3.463 | 3.361 | 3.388 | 556,473 | +0.09(+2.58%) |
Jul 09, 2021 | 3.308 | 3.308 | 3.271 | 3.303 | 12,555 | +0.02(+0.65%) |
Jul 08, 2021 | 3.404 | 3.404 | 3.230 | 3.281 | 65,393 | +0.00(+0.00%) |
Jul 07, 2021 | 3.329 | 3.329 | 3.281 | 3.281 | 111,363 | -0.08(-2.38%) |
Jul 06, 2021 | 3.372 | 3.380 | 3.313 | 3.361 | 25,481 | +0.01(+0.16%) |
Jul 02, 2021 | 3.361 | 3.399 | 3.297 | 3.356 | 105,650 | +0.00(+0.00%) |
Jul 01, 2021 | 3.313 | 3.361 | 3.289 | 3.356 | 116,009 | +0.01(+0.32%) |
Jun 30, 2021 | 3.303 | 3.345 | 3.293 | 3.345 | 27,100 | +0.04(+1.29%) |
Jun 29, 2021 | 3.324 | 3.335 | 3.295 | 3.303 | 15,107 | -0.03(-0.96%) |
Jun 28, 2021 | 3.367 | 3.377 | 3.271 | 3.335 | 40,697 | -0.02(-0.72%) |
Jun 25, 2021 | 3.340 | 3.410 | 3.326 | 3.359 | 44,989 | +0.05(+1.37%) |
Jun 24, 2021 | 3.271 | 3.313 | 3.257 | 3.313 | 17,054 | +0.06(+1.80%) |
Jun 23, 2021 | 3.287 | 3.335 | 3.228 | 3.255 | 116,528 | -0.04(-1.13%) |
Jun 22, 2021 | 3.313 | 3.321 | 3.281 | 3.292 | 17,186 | -0.02(-0.48%) |
Jun 21, 2021 | 3.313 | 3.367 | 3.255 | 3.308 | 48,186 | +0.02(+0.49%) |
Jun 18, 2021 | 3.345 | 3.345 | 3.292 | 3.292 | 44,961 | -0.07(-1.98%) |
Jun 17, 2021 | 3.380 | 3.385 | 3.307 | 3.359 | 149,600 | +0.02(+0.62%) |
Jun 16, 2021 | 3.327 | 3.380 | 3.307 | 3.338 | 86,811 | -0.04(-1.08%) |
Jun 15, 2021 | 3.359 | 3.380 | 3.327 | 3.374 | 43,950 | +0.02(+0.62%) |
Jun 14, 2021 | 3.327 | 3.369 | 3.327 | 3.353 | 77,276 | +0.03(+0.94%) |
Jun 11, 2021 | 3.307 | 3.322 | 3.301 | 3.322 | 58,093 | +0.01(+0.32%) |
Jun 10, 2021 | 3.338 | 3.338 | 3.307 | 3.312 | 42,471 | -0.02(-0.63%) |
Jun 09, 2021 | 3.327 | 3.348 | 3.321 | 3.333 | 126,442 | +0.00(+0.02%) |
Jun 08, 2021 | 3.314 | 3.333 | 3.314 | 3.332 | 10,656 | +0.03(+0.77%) |
Jun 07, 2021 | 3.333 | 3.333 | 3.286 | 3.307 | 157,793 | -0.02(-0.47%) |
Jun 04, 2021 | 3.296 | 3.359 | 3.255 | 3.322 | 204,445 | +0.01(+0.24%) |
Jun 03, 2021 | 3.327 | 3.327 | 3.273 | 3.314 | 29,138 | -0.02(-0.55%) |
Jun 02, 2021 | 3.322 | 3.333 | 3.322 | 3.333 | 50,698 | +0.01(+0.16%) |