Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.660 | 3.480 | 3.590 | 4,460 | -0.12(-3.23%) |
May 27, 2022 | 3.490 | 3.710 | 3.440 | 3.710 | 9,558 | +0.30(+8.80%) |
May 26, 2022 | 3.450 | 3.510 | 3.380 | 3.410 | 5,941 | -0.08(-2.29%) |
May 25, 2022 | 3.480 | 3.490 | 3.400 | 3.490 | 672 | +0.04(+1.16%) |
May 24, 2022 | 3.510 | 3.550 | 3.350 | 3.450 | 6,927 | -0.21(-5.74%) |
May 23, 2022 | 3.630 | 3.670 | 3.550 | 3.660 | 6,697 | +0.07(+1.95%) |
May 20, 2022 | 3.560 | 3.590 | 3.440 | 3.590 | 7,104 | -0.01(-0.28%) |
May 19, 2022 | 3.520 | 3.600 | 3.310 | 3.600 | 7,500 | +0.18(+5.26%) |
May 18, 2022 | 3.430 | 3.480 | 3.370 | 3.420 | 8,033 | +0.07(+2.09%) |
May 17, 2022 | 3.410 | 3.410 | 3.320 | 3.350 | 6,761 | -0.06(-1.76%) |
May 16, 2022 | 3.240 | 3.450 | 3.160 | 3.410 | 16,111 | +0.20(+6.23%) |
May 13, 2022 | 3.230 | 3.280 | 3.110 | 3.210 | 5,178 | -0.08(-2.43%) |
May 12, 2022 | 3.290 | 3.300 | 3.020 | 3.290 | 11,666 | -0.24(-6.80%) |
May 11, 2022 | 3.300 | 3.600 | 3.270 | 3.530 | 7,480 | +0.23(+6.97%) |
May 10, 2022 | 3.160 | 3.310 | 3.080 | 3.300 | 2,867 | -0.01(-0.30%) |
May 09, 2022 | 3.280 | 3.310 | 3.250 | 3.310 | 3,107 | -0.11(-3.22%) |
May 06, 2022 | 3.390 | 3.635 | 3.196 | 3.420 | 17,898 | -0.19(-5.26%) |
May 05, 2022 | 3.470 | 3.620 | 3.320 | 3.610 | 8,174 | +0.06(+1.69%) |
May 04, 2022 | 3.410 | 3.570 | 3.380 | 3.550 | 2,759 | -0.09(-2.47%) |
May 03, 2022 | 3.410 | 3.640 | 3.410 | 3.640 | 478 | +0.04(+1.11%) |
May 02, 2022 | 3.500 | 3.600 | 3.470 | 3.600 | 8,904 | +0.00(+0.00%) |
Apr 29, 2022 | 3.550 | 3.660 | 3.430 | 3.600 | 8,346 | -0.12(-3.23%) |
Apr 28, 2022 | 3.440 | 3.770 | 3.430 | 3.720 | 3,749 | +0.19(+5.38%) |
Apr 27, 2022 | 3.470 | 3.550 | 3.450 | 3.530 | 3,419 | -0.02(-0.56%) |
Apr 26, 2022 | 3.610 | 3.700 | 3.513 | 3.550 | 6,362 | -0.18(-4.80%) |
Apr 25, 2022 | 3.680 | 3.730 | 3.556 | 3.729 | 3,266 | -0.02(-0.56%) |
Apr 22, 2022 | 3.820 | 3.905 | 3.690 | 3.750 | 11,246 | -0.34(-8.31%) |
Apr 21, 2022 | 3.990 | 4.320 | 3.910 | 4.090 | 9,729 | +0.02(+0.49%) |
Apr 20, 2022 | 3.910 | 4.160 | 3.790 | 4.070 | 51,993 | +0.07(+1.75%) |
Apr 19, 2022 | 3.920 | 4.120 | 3.909 | 4.000 | 38,336 | -0.05(-1.23%) |
Apr 18, 2022 | 3.960 | 4.230 | 3.847 | 4.050 | 42,631 | +0.01(+0.25%) |
Apr 14, 2022 | 4.130 | 4.265 | 3.933 | 4.040 | 7,975 | -0.21(-4.94%) |
Apr 13, 2022 | 4.120 | 4.370 | 4.094 | 4.250 | 7,941 | +0.21(+5.20%) |
Apr 12, 2022 | 4.000 | 4.110 | 3.900 | 4.040 | 4,339 | -0.11(-2.65%) |
Apr 11, 2022 | 4.090 | 4.160 | 3.780 | 4.150 | 43,466 | +0.20(+5.06%) |
Apr 08, 2022 | 3.840 | 4.000 | 3.650 | 3.950 | 10,697 | +0.03(+0.77%) |
Apr 07, 2022 | 3.870 | 4.470 | 3.865 | 3.920 | 7,101 | +0.17(+4.53%) |
Apr 06, 2022 | 3.750 | 3.837 | 3.590 | 3.750 | 9,665 | -0.06(-1.70%) |
Apr 05, 2022 | 3.910 | 3.940 | 3.710 | 3.815 | 49,621 | -0.10(-2.68%) |
Apr 04, 2022 | 3.960 | 4.050 | 3.740 | 3.920 | 28,826 | +0.02(+0.51%) |
Apr 01, 2022 | 3.950 | 4.310 | 3.760 | 3.900 | 52,359 | -0.10(-2.50%) |
Mar 31, 2022 | 4.090 | 4.100 | 3.740 | 4.000 | 71,595 | +0.19(+5.07%) |
Mar 30, 2022 | 4.000 | 4.100 | 3.807 | 3.807 | 25,268 | -0.10(-2.64%) |
Mar 29, 2022 | 4.040 | 4.040 | 3.860 | 3.910 | 3,518 | -0.04(-1.01%) |
Mar 28, 2022 | 3.880 | 4.230 | 3.770 | 3.950 | 80,631 | -0.34(-7.93%) |
Mar 25, 2022 | 3.890 | 4.570 | 3.820 | 4.290 | 70,047 | +0.41(+10.57%) |
Mar 24, 2022 | 3.865 | 3.890 | 3.750 | 3.880 | 4,416 | +0.07(+1.84%) |
Mar 23, 2022 | 3.860 | 3.960 | 3.686 | 3.810 | 44,489 | -0.14(-3.54%) |
Mar 22, 2022 | 3.830 | 4.000 | 3.565 | 3.950 | 21,060 | +0.04(+1.02%) |
Mar 21, 2022 | 3.890 | 3.970 | 3.700 | 3.910 | 20,638 | -0.15(-3.69%) |
Mar 18, 2022 | 3.820 | 4.120 | 3.750 | 4.060 | 36,288 | +0.22(+5.73%) |
Mar 17, 2022 | 3.810 | 3.920 | 3.740 | 3.840 | 20,732 | +0.14(+3.78%) |
Mar 16, 2022 | 3.810 | 3.843 | 3.400 | 3.700 | 31,225 | +0.00(+0.00%) |
Mar 15, 2022 | 3.780 | 3.840 | 3.350 | 3.700 | 40,512 | -0.08(-2.12%) |
Mar 14, 2022 | 3.750 | 3.910 | 3.670 | 3.780 | 3,538 | +0.11(+3.00%) |
Mar 11, 2022 | 3.820 | 3.820 | 3.420 | 3.670 | 28,247 | -0.09(-2.39%) |
Mar 10, 2022 | 3.700 | 3.760 | 3.450 | 3.760 | 25,903 | +0.14(+3.87%) |
Mar 09, 2022 | 3.710 | 3.750 | 3.350 | 3.620 | 48,260 | +0.14(+4.02%) |
Mar 08, 2022 | 3.430 | 3.500 | 3.390 | 3.480 | 7,952 | +0.34(+10.83%) |
Mar 07, 2022 | 3.300 | 3.430 | 3.140 | 3.140 | 5,835 | -0.29(-8.45%) |
Mar 04, 2022 | 3.550 | 3.550 | 3.370 | 3.430 | 4,357 | -0.15(-4.19%) |
Mar 03, 2022 | 3.860 | 3.860 | 3.540 | 3.580 | 3,756 | -0.29(-7.49%) |
Mar 02, 2022 | 3.790 | 3.925 | 3.790 | 3.870 | 4,595 | +0.18(+4.88%) |
Mar 01, 2022 | 3.760 | 3.770 | 3.490 | 3.690 | 11,051 | -0.06(-1.60%) |
Feb 28, 2022 | 3.790 | 3.870 | 3.690 | 3.750 | 5,176 | -0.16(-4.09%) |
Feb 25, 2022 | 3.850 | 4.020 | 3.800 | 3.910 | 8,711 | +0.21(+5.68%) |
Feb 24, 2022 | 3.740 | 3.830 | 3.600 | 3.700 | 9,821 | -0.31(-7.73%) |
Feb 23, 2022 | 4.150 | 4.150 | 4.010 | 4.010 | 3,988 | +0.10(+2.56%) |
Feb 22, 2022 | 3.920 | 4.050 | 3.850 | 3.910 | 9,295 | -0.01(-0.26%) |
Feb 18, 2022 | 3.920 | 0 | -0.27(-6.44%) | |||
Feb 17, 2022 | 4.230 | 4.230 | 4.000 | 4.190 | 6,103 | +0.14(+3.46%) |
Feb 16, 2022 | 4.240 | 4.240 | 4.000 | 4.050 | 22,787 | +0.11(+2.79%) |
Feb 15, 2022 | 4.020 | 4.140 | 3.560 | 3.940 | 14,667 | +0.14(+3.68%) |
Feb 14, 2022 | 3.955 | 3.955 | 3.800 | 3.800 | 5,413 | -0.09(-2.31%) |
Feb 11, 2022 | 4.040 | 4.090 | 3.870 | 3.890 | 9,395 | -0.19(-4.66%) |
Feb 10, 2022 | 3.960 | 4.080 | 3.880 | 4.080 | 3,872 | +0.16(+4.08%) |
Feb 09, 2022 | 3.980 | 4.058 | 3.880 | 3.920 | 15,333 | +0.07(+1.82%) |
Feb 08, 2022 | 3.960 | 4.040 | 3.850 | 3.850 | 3,586 | -0.08(-2.04%) |
Feb 07, 2022 | 3.870 | 3.950 | 3.820 | 3.930 | 3,079 | +0.00(+0.00%) |
Feb 04, 2022 | 3.960 | 3.990 | 3.870 | 3.930 | 2,312 | -0.16(-3.91%) |
Feb 03, 2022 | 4.040 | 4.280 | 4.090 | 15,359 | -0.04(-0.97%) | |
Feb 02, 2022 | 4.220 | 4.260 | 4.060 | 4.130 | 7,364 | -0.11(-2.59%) |
Feb 01, 2022 | 4.150 | 4.290 | 4.150 | 4.240 | 11,351 | +0.15(+3.54%) |
Jan 31, 2022 | 3.940 | 4.130 | 3.940 | 4.095 | 6,537 | +0.08(+1.87%) |
Jan 28, 2022 | 3.865 | 4.020 | 3.865 | 4.020 | 5,255 | +0.08(+2.03%) |
Jan 27, 2022 | 4.060 | 4.060 | 3.900 | 3.940 | 12,526 | -0.13(-3.19%) |
Jan 26, 2022 | 4.120 | 4.140 | 3.980 | 4.070 | 20,899 | -0.01(-0.25%) |
Jan 25, 2022 | 4.150 | 4.240 | 4.000 | 4.080 | 37,740 | -0.04(-0.97%) |
Jan 24, 2022 | 4.290 | 4.350 | 4.120 | 4.120 | 43,872 | -0.35(-7.83%) |
Jan 21, 2022 | 4.510 | 4.560 | 4.420 | 4.470 | 18,804 | -0.06(-1.32%) |
Jan 20, 2022 | 4.650 | 4.785 | 4.250 | 4.530 | 19,028 | -0.04(-0.88%) |
Jan 19, 2022 | 4.750 | 4.790 | 4.470 | 4.570 | 64,841 | -0.24(-4.99%) |
Jan 18, 2022 | 4.750 | 4.870 | 4.750 | 4.810 | 49,813 | -0.12(-2.43%) |
Jan 14, 2022 | 4.930 | 0 | +0.08(+1.65%) | |||
Jan 13, 2022 | 4.840 | 4.910 | 4.830 | 4.850 | 5,535 | -0.02(-0.41%) |
Jan 12, 2022 | 4.880 | 4.900 | 4.800 | 4.870 | 41,059 | -0.03(-0.61%) |
Jan 11, 2022 | 4.880 | 5.000 | 4.870 | 4.900 | 67,197 | -0.13(-2.58%) |
Jan 10, 2022 | 4.910 | 5.130 | 4.865 | 5.030 | 58,696 | +0.21(+4.36%) |
Jan 07, 2022 | 4.800 | 4.870 | 4.760 | 4.820 | 18,099 | +0.06(+1.26%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.660 | 4.760 | 57,992 | +0.11(+2.37%) |
Jan 05, 2022 | 4.830 | 4.840 | 4.650 | 4.650 | 119,367 | -0.18(-3.73%) |
Jan 04, 2022 | 4.920 | 4.955 | 4.800 | 4.830 | 155,829 | -0.21(-4.17%) |
Jan 03, 2022 | 5.000 | 5.090 | 4.880 | 5.040 | 184,746 | +0.04(+0.80%) |
Dec 31, 2021 | 4.930 | 5.120 | 4.890 | 5.000 | 100,267 | +0.06(+1.21%) |
Dec 30, 2021 | 4.780 | 5.000 | 4.780 | 4.940 | 86,484 | +0.00(+0.00%) |
Dec 29, 2021 | 4.940 | 5.010 | 4.860 | 4.940 | 192,774 | -0.14(-2.76%) |
Dec 28, 2021 | 4.790 | 5.160 | 4.790 | 5.080 | 336,130 | +0.20(+4.10%) |
Dec 27, 2021 | 5.140 | 5.140 | 4.780 | 4.880 | 393,727 | -0.52(-9.63%) |
Dec 23, 2021 | 5.330 | 5.450 | 5.290 | 5.400 | 366,632 | -0.23(-4.12%) |
Dec 22, 2021 | 5.110 | 6.380 | 5.020 | 5.632 | 2,088,882 | +0.33(+6.27%) |
Dec 21, 2021 | 5.250 | 5.330 | 5.050 | 5.300 | 627,698 | -0.35(-6.19%) |
Dec 20, 2021 | 4.970 | 5.890 | 4.840 | 5.650 | 2,225,749 | +0.56(+11.00%) |
Dec 17, 2021 | 4.380 | 5.750 | 4.250 | 5.090 | 37,910,196 | +1.77(+53.31%) |
Dec 16, 2021 | 3.330 | 3.330 | 3.300 | 3.320 | 8,531 | +0.05(+1.62%) |
Dec 15, 2021 | 3.350 | 3.350 | 3.220 | 3.267 | 10,172 | +0.04(+1.15%) |
Dec 14, 2021 | 3.330 | 3.330 | 3.230 | 3.230 | 20,567 | -0.01(-0.31%) |
Dec 13, 2021 | 3.260 | 3.270 | 3.240 | 3.240 | 17,215 | +0.19(+6.23%) |
Dec 10, 2021 | 3.073 | 3.075 | 3.020 | 3.050 | 12,681 | -0.03(-0.97%) |
Dec 09, 2021 | 3.095 | 3.098 | 3.059 | 3.080 | 2,959 | +0.07(+2.33%) |
Dec 08, 2021 | 3.110 | 3.120 | 3.010 | 3.010 | 15,899 | -0.07(-2.27%) |
Dec 07, 2021 | 3.060 | 3.090 | 3.060 | 3.080 | 11,908 | -0.03(-0.96%) |
Dec 06, 2021 | 3.090 | 3.140 | 3.070 | 3.110 | 7,014 | -0.08(-2.51%) |
Dec 03, 2021 | 3.240 | 3.245 | 3.180 | 3.190 | 15,682 | -0.06(-1.85%) |
Dec 02, 2021 | 3.269 | 3.270 | 3.250 | 3.250 | 2,252 | +0.00(+0.08%) |
Dec 01, 2021 | 3.330 | 3.340 | 3.230 | 3.248 | 11,164 | +0.05(+1.48%) |
Nov 30, 2021 | 3.305 | 3.310 | 3.170 | 3.200 | 5,848 | -0.07(-2.14%) |
Nov 29, 2021 | 3.300 | 3.310 | 3.260 | 3.270 | 4,289 | -0.08(-2.39%) |
Nov 26, 2021 | 3.360 | 3.370 | 3.316 | 3.350 | 6,210 | +0.02(+0.45%) |
Nov 24, 2021 | 3.360 | 3.360 | 3.320 | 3.335 | 2,901 | -0.04(-1.33%) |
Nov 23, 2021 | 3.410 | 3.420 | 3.360 | 3.380 | 8,216 | -0.06(-1.74%) |
Nov 22, 2021 | 3.440 | 3.500 | 3.300 | 3.440 | 3,352 | -0.07(-2.01%) |
Nov 19, 2021 | 3.520 | 3.560 | 3.500 | 3.510 | 4,538 | +0.16(+4.79%) |
Nov 18, 2021 | 3.420 | 3.420 | 3.350 | 3.350 | 19,366 | -0.09(-2.62%) |
Nov 17, 2021 | 3.420 | 3.440 | 3.400 | 3.440 | 3,769 | -0.04(-1.01%) |
Nov 16, 2021 | 3.500 | 3.500 | 3.470 | 3.475 | 2,610 | -0.05(-1.55%) |
Nov 15, 2021 | 3.520 | 3.550 | 3.520 | 3.530 | 5,075 | -0.01(-0.29%) |
Nov 12, 2021 | 3.560 | 3.580 | 3.530 | 3.540 | 2,506 | +0.02(+0.55%) |
Nov 11, 2021 | 3.590 | 3.591 | 3.521 | 3.521 | 2,378 | -0.08(-2.19%) |
Nov 10, 2021 | 3.630 | 3.600 | 4,796 | -0.05(-1.37%) | ||
Nov 09, 2021 | 3.660 | 3.690 | 3.520 | 3.650 | 4,199 | +0.10(+2.81%) |
Nov 08, 2021 | 3.570 | 3.590 | 3.550 | 3.550 | 1,381 | -0.01(-0.28%) |
Nov 05, 2021 | 3.540 | 3.570 | 3.540 | 3.560 | 3,426 | -0.01(-0.28%) |
Nov 04, 2021 | 3.560 | 3.630 | 3.560 | 3.570 | 3,955 | -0.06(-1.65%) |
Nov 03, 2021 | 3.600 | 3.730 | 3.581 | 3.630 | 32,436 | +0.11(+3.27%) |
Nov 02, 2021 | 3.540 | 3.573 | 3.510 | 3.515 | 20,038 | -0.01(-0.42%) |
Nov 01, 2021 | 3.570 | 3.600 | 3.450 | 3.530 | 9,617 | +0.08(+2.32%) |
Oct 29, 2021 | 3.500 | 3.530 | 3.442 | 3.450 | 6,659 | -0.09(-2.54%) |
Oct 28, 2021 | 3.500 | 3.540 | 3.480 | 3.540 | 3,399 | -0.03(-0.84%) |
Oct 27, 2021 | 3.550 | 3.586 | 3.541 | 3.570 | 1,557 | -0.02(-0.56%) |
Oct 26, 2021 | 3.610 | 3.590 | 14,743 | -0.02(-0.56%) | ||
Oct 25, 2021 | 3.622 | 3.640 | 3.610 | 3.610 | 4,357 | +0.01(+0.29%) |
Oct 22, 2021 | 3.702 | 3.702 | 3.590 | 3.600 | 8,520 | -0.04(-1.10%) |
Oct 21, 2021 | 3.720 | 3.720 | 3.601 | 3.640 | 1,817 | -0.04(-1.09%) |
Oct 20, 2021 | 3.719 | 3.720 | 3.680 | 3.680 | 4,819 | +0.05(+1.38%) |
Oct 19, 2021 | 3.630 | 3.668 | 3.610 | 3.630 | 10,323 | -0.07(-1.87%) |
Oct 18, 2021 | 3.670 | 3.699 | 3.670 | 3.699 | 671 | +0.02(+0.52%) |
Oct 15, 2021 | 3.670 | 3.720 | 3.670 | 3.680 | 1,783 | +0.09(+2.48%) |
Oct 14, 2021 | 3.710 | 3.770 | 3.591 | 3.591 | 5,448 | -0.18(-4.87%) |
Oct 13, 2021 | 3.620 | 3.790 | 3.620 | 3.775 | 4,514 | +0.17(+4.86%) |
Oct 12, 2021 | 3.630 | 3.640 | 3.600 | 3.600 | 2,701 | -0.04(-1.10%) |
Oct 11, 2021 | 3.645 | 3.645 | 3.640 | 3.640 | 1,258 | +0.01(+0.28%) |
Oct 08, 2021 | 3.670 | 3.680 | 3.630 | 3.630 | 7,958 | -0.04(-1.09%) |
Oct 07, 2021 | 3.650 | 3.696 | 3.640 | 3.670 | 3,468 | +0.01(+0.27%) |
Oct 06, 2021 | 3.690 | 3.690 | 3.660 | 3.660 | 3,221 | -0.09(-2.40%) |
Oct 05, 2021 | 3.710 | 3.750 | 3.610 | 3.750 | 3,613 | -0.02(-0.53%) |
Oct 04, 2021 | 3.720 | 3.900 | 3.680 | 3.770 | 11,991 | -0.21(-5.27%) |
Oct 01, 2021 | 3.710 | 3.980 | 3.700 | 3.980 | 1,170 | +0.28(+7.56%) |
Sep 30, 2021 | 3.750 | 3.760 | 3.700 | 3.700 | 5,396 | -0.07(-1.86%) |
Sep 29, 2021 | 3.800 | 3.800 | 3.660 | 3.770 | 3,591 | -0.04(-1.05%) |
Sep 28, 2021 | 3.820 | 3.830 | 3.800 | 3.810 | 2,952 | -0.04(-1.04%) |
Sep 27, 2021 | 3.900 | 3.930 | 3.680 | 3.850 | 4,640 | +0.01(+0.26%) |
Sep 24, 2021 | 3.810 | 3.890 | 3.710 | 3.840 | 9,770 | +0.14(+3.78%) |
Sep 23, 2021 | 3.820 | 3.820 | 3.680 | 3.700 | 5,460 | -0.08(-2.25%) |
Sep 22, 2021 | 3.790 | 3.790 | 3.760 | 3.785 | 2,087 | +0.08(+2.02%) |
Sep 21, 2021 | 3.720 | 3.740 | 3.710 | 3.710 | 6,900 | -0.08(-2.11%) |
Sep 20, 2021 | 3.750 | 3.815 | 3.708 | 3.790 | 4,251 | -0.07(-1.81%) |
Sep 17, 2021 | 3.830 | 3.870 | 3.830 | 3.860 | 2,575 | +0.03(+0.78%) |
Sep 16, 2021 | 3.890 | 3.890 | 3.830 | 3.830 | 4,042 | +0.05(+1.32%) |
Sep 15, 2021 | 3.850 | 3.850 | 3.760 | 3.780 | 3,363 | -0.03(-0.79%) |
Sep 14, 2021 | 3.852 | 3.872 | 3.810 | 3.810 | 3,395 | -0.07(-1.80%) |
Sep 13, 2021 | 3.910 | 3.910 | 3.870 | 3.880 | 1,483 | -0.02(-0.54%) |
Sep 10, 2021 | 3.940 | 4.010 | 3.900 | 3.901 | 2,953 | -0.08(-1.98%) |
Sep 09, 2021 | 3.990 | 4.100 | 3.902 | 3.980 | 9,448 | -0.02(-0.50%) |
Sep 08, 2021 | 4.030 | 4.038 | 3.976 | 4.000 | 6,569 | -0.10(-2.44%) |
Sep 07, 2021 | 4.050 | 4.280 | 4.050 | 4.100 | 8,511 | -0.03(-0.61%) |
Sep 03, 2021 | 4.125 | 4.160 | 4.100 | 4.125 | 2,571 | +0.01(+0.36%) |
Sep 02, 2021 | 4.160 | 4.166 | 4.100 | 4.110 | 9,484 | +0.03(+0.74%) |
Sep 01, 2021 | 4.150 | 4.160 | 4.080 | 4.080 | 20,154 | -0.06(-1.45%) |
Aug 31, 2021 | 4.150 | 4.490 | 4.090 | 4.140 | 72,832 | +0.30(+7.81%) |
Aug 30, 2021 | 3.880 | 3.900 | 3.830 | 3.840 | 2,951 | +0.03(+0.79%) |
Aug 27, 2021 | 3.795 | 3.810 | 3.795 | 3.810 | 1,128 | +0.03(+0.79%) |
Aug 26, 2021 | 3.790 | 3.835 | 3.760 | 3.780 | 4,131 | +0.08(+2.16%) |
Aug 25, 2021 | 3.780 | 3.820 | 3.510 | 3.700 | 8,758 | -0.11(-2.88%) |
Aug 24, 2021 | 3.790 | 3.810 | 3.750 | 3.810 | 3,672 | +0.04(+1.06%) |
Aug 23, 2021 | 3.780 | 3.780 | 3.750 | 3.770 | 6,959 | +0.00(+0.13%) |
Aug 20, 2021 | 3.780 | 3.800 | 3.645 | 3.765 | 10,002 | +0.01(+0.13%) |
Aug 19, 2021 | 3.846 | 3.877 | 3.750 | 3.760 | 6,977 | +0.00(+0.00%) |
Aug 18, 2021 | 3.890 | 3.920 | 3.667 | 3.760 | 3,828 | +0.04(+1.08%) |
Aug 17, 2021 | 3.805 | 3.820 | 3.720 | 3.720 | 5,344 | -0.03(-0.93%) |
Aug 16, 2021 | 3.790 | 3.800 | 3.755 | 3.755 | 13,506 | +0.06(+1.76%) |
Aug 13, 2021 | 3.810 | 3.890 | 3.670 | 3.690 | 7,550 | -0.11(-2.89%) |
Aug 12, 2021 | 3.938 | 3.938 | 3.640 | 3.800 | 7,799 | +0.01(+0.26%) |
Aug 11, 2021 | 3.770 | 3.790 | 3.760 | 3.790 | 1,311 | +0.06(+1.61%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.730 | 3.730 | 2,657 | -0.08(-2.10%) |
Aug 09, 2021 | 3.800 | 3.880 | 3.790 | 3.810 | 4,560 | -0.03(-0.78%) |
Aug 06, 2021 | 3.850 | 4.000 | 3.840 | 3.840 | 2,159 | -0.07(-1.79%) |
Aug 05, 2021 | 3.930 | 3.930 | 3.865 | 3.910 | 5,686 | +0.08(+2.22%) |
Aug 04, 2021 | 3.930 | 3.980 | 3.750 | 3.825 | 6,370 | -0.09(-2.30%) |
Aug 03, 2021 | 3.950 | 3.960 | 3.710 | 3.915 | 2,547 | +0.07(+1.90%) |
Aug 02, 2021 | 3.920 | 3.940 | 3.772 | 3.842 | 12,735 | +0.10(+2.72%) |
Jul 30, 2021 | 3.890 | 3.910 | 3.611 | 3.740 | 8,076 | +0.01(+0.27%) |
Jul 29, 2021 | 3.870 | 3.880 | 3.649 | 3.730 | 4,139 | -0.07(-1.84%) |
Jul 28, 2021 | 3.840 | 3.880 | 3.800 | 3.800 | 8,393 | +0.12(+3.26%) |
Jul 27, 2021 | 3.700 | 3.730 | 3.601 | 3.680 | 9,925 | -0.12(-3.16%) |
Jul 26, 2021 | 3.800 | 3.800 | 3.690 | 3.800 | 19,791 | +0.00(+0.00%) |
Jul 23, 2021 | 3.870 | 3.900 | 3.611 | 3.800 | 35,072 | +0.05(+1.33%) |
Jul 22, 2021 | 3.790 | 3.820 | 3.750 | 3.750 | 6,435 | +0.08(+2.14%) |
Jul 21, 2021 | 3.825 | 3.860 | 3.650 | 3.671 | 15,400 | -0.03(-0.77%) |
Jul 20, 2021 | 3.800 | 3.800 | 3.591 | 3.700 | 6,162 | +0.12(+3.35%) |
Jul 19, 2021 | 3.620 | 3.660 | 3.500 | 3.580 | 12,484 | -0.11(-2.92%) |
Jul 16, 2021 | 3.660 | 3.730 | 3.640 | 3.688 | 11,151 | +0.06(+1.59%) |
Jul 15, 2021 | 3.680 | 3.700 | 3.520 | 3.630 | 14,544 | -0.03(-0.82%) |
Jul 14, 2021 | 3.850 | 3.850 | 3.600 | 3.660 | 23,362 | -0.12(-3.17%) |
Jul 13, 2021 | 3.810 | 3.832 | 3.780 | 3.780 | 9,802 | -0.08(-2.18%) |
Jul 12, 2021 | 3.920 | 3.920 | 3.820 | 3.864 | 3,091 | +0.07(+1.82%) |
Jul 09, 2021 | 3.890 | 3.950 | 3.790 | 3.795 | 4,271 | -0.00(-0.13%) |
Jul 08, 2021 | 3.810 | 3.890 | 3.771 | 3.800 | 8,972 | -0.07(-1.81%) |
Jul 07, 2021 | 3.940 | 4.039 | 3.810 | 3.870 | 8,059 | -0.07(-1.68%) |
Jul 06, 2021 | 3.970 | 4.090 | 3.920 | 3.936 | 8,135 | +0.04(+0.92%) |
Jul 02, 2021 | 3.860 | 3.908 | 3.860 | 3.900 | 14,826 | +0.08(+2.09%) |
Jul 01, 2021 | 3.810 | 3.870 | 3.810 | 3.820 | 6,230 | +0.02(+0.53%) |
Jun 30, 2021 | 3.800 | 3.880 | 3.780 | 3.800 | 5,281 | +0.00(+0.00%) |
Jun 29, 2021 | 3.840 | 3.842 | 3.800 | 3.800 | 5,532 | -0.06(-1.55%) |
Jun 28, 2021 | 3.890 | 3.890 | 3.830 | 3.860 | 6,483 | -0.04(-1.08%) |
Jun 25, 2021 | 3.900 | 3.905 | 3.900 | 3.902 | 5,492 | -0.01(-0.20%) |
Jun 24, 2021 | 3.850 | 3.910 | 3.810 | 3.910 | 10,746 | +0.09(+2.36%) |
Jun 23, 2021 | 3.860 | 3.864 | 3.800 | 3.820 | 15,101 | -0.07(-1.80%) |
Jun 22, 2021 | 3.820 | 3.950 | 3.820 | 3.890 | 4,513 | -0.01(-0.26%) |
Jun 21, 2021 | 3.950 | 3.950 | 3.820 | 3.900 | 4,291 | +0.00(+0.00%) |
Jun 18, 2021 | 4.010 | 4.010 | 3.880 | 3.900 | 7,473 | -0.07(-1.76%) |
Jun 17, 2021 | 3.980 | 4.030 | 3.950 | 3.970 | 11,372 | -0.03(-0.75%) |
Jun 16, 2021 | 4.100 | 4.107 | 3.940 | 4.000 | 10,726 | -0.10(-2.44%) |
Jun 15, 2021 | 4.230 | 4.230 | 4.030 | 4.100 | 16,447 | -0.07(-1.68%) |
Jun 14, 2021 | 4.410 | 4.410 | 4.160 | 4.170 | 27,749 | +0.09(+2.21%) |
Jun 11, 2021 | 4.150 | 4.217 | 4.080 | 4.080 | 14,500 | -0.06(-1.45%) |
Jun 10, 2021 | 4.180 | 4.250 | 4.110 | 4.140 | 13,861 | +0.00(+0.00%) |
Jun 09, 2021 | 4.140 | 4.250 | 4.100 | 4.140 | 5,966 | -0.03(-0.72%) |
Jun 08, 2021 | 4.230 | 4.230 | 4.150 | 4.170 | 15,399 | +0.10(+2.46%) |
Jun 07, 2021 | 4.100 | 4.155 | 4.070 | 4.070 | 3,206 | -0.01(-0.25%) |
Jun 04, 2021 | 4.110 | 4.150 | 4.080 | 4.080 | 11,085 | -0.11(-2.63%) |
Jun 03, 2021 | 4.070 | 4.234 | 4.050 | 4.190 | 25,079 | +0.22(+5.54%) |
Jun 02, 2021 | 4.060 | 4.080 | 3.910 | 3.970 | 16,431 | -0.03(-0.75%) |