Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.500 | 2.500 | 2.360 | 2.490 | 12,771 | -0.01(-0.40%) |
May 27, 2022 | 2.500 | 2.500 | 2.390 | 2.500 | 16,092 | +0.02(+0.81%) |
May 26, 2022 | 2.490 | 2.500 | 2.350 | 2.480 | 36,901 | +0.17(+7.36%) |
May 25, 2022 | 2.460 | 2.480 | 2.230 | 2.310 | 32,403 | -0.07(-2.94%) |
May 24, 2022 | 2.360 | 2.450 | 2.230 | 2.380 | 23,108 | +0.01(+0.42%) |
May 23, 2022 | 2.320 | 2.500 | 2.200 | 2.370 | 20,515 | +0.15(+6.76%) |
May 20, 2022 | 2.310 | 2.340 | 2.110 | 2.220 | 28,758 | -0.02(-0.89%) |
May 19, 2022 | 2.270 | 2.350 | 2.160 | 2.240 | 17,369 | -0.03(-1.32%) |
May 18, 2022 | 2.340 | 2.390 | 2.245 | 2.270 | 20,202 | -0.07(-2.99%) |
May 17, 2022 | 2.600 | 2.620 | 2.330 | 2.340 | 25,160 | -0.24(-9.30%) |
May 16, 2022 | 2.670 | 2.680 | 2.460 | 2.580 | 11,140 | -0.10(-3.73%) |
May 13, 2022 | 2.410 | 2.680 | 2.410 | 2.680 | 14,070 | +0.23(+9.39%) |
May 12, 2022 | 2.490 | 2.560 | 2.410 | 2.450 | 14,697 | -0.02(-0.81%) |
May 11, 2022 | 2.650 | 2.720 | 2.470 | 2.470 | 24,458 | -0.18(-6.80%) |
May 10, 2022 | 2.850 | 3.110 | 2.450 | 2.650 | 115,662 | -0.12(-4.50%) |
May 09, 2022 | 2.720 | 3.050 | 2.340 | 2.775 | 139,807 | -0.27(-9.02%) |
May 06, 2022 | 3.080 | 3.110 | 3.000 | 3.050 | 7,726 | -0.06(-1.93%) |
May 05, 2022 | 3.216 | 3.240 | 2.900 | 3.110 | 21,254 | -0.02(-0.64%) |
May 04, 2022 | 3.060 | 3.210 | 3.055 | 3.130 | 12,037 | +0.01(+0.32%) |
May 03, 2022 | 3.240 | 3.240 | 3.050 | 3.120 | 14,265 | -0.08(-2.50%) |
May 02, 2022 | 3.030 | 3.250 | 3.000 | 3.200 | 21,471 | +0.14(+4.58%) |
Apr 29, 2022 | 3.100 | 3.190 | 3.001 | 3.060 | 19,065 | +0.02(+0.66%) |
Apr 28, 2022 | 3.160 | 3.210 | 3.030 | 3.040 | 6,222 | -0.07(-2.25%) |
Apr 27, 2022 | 3.080 | 3.190 | 3.050 | 3.110 | 13,148 | +0.05(+1.63%) |
Apr 26, 2022 | 2.950 | 3.090 | 2.950 | 3.060 | 17,308 | +0.00(+0.00%) |
Apr 25, 2022 | 2.990 | 3.130 | 2.990 | 3.060 | 24,438 | +0.00(+0.00%) |
Apr 22, 2022 | 3.160 | 3.160 | 3.009 | 3.060 | 27,996 | +0.06(+2.00%) |
Apr 21, 2022 | 2.980 | 3.180 | 2.980 | 3.000 | 22,157 | -0.10(-3.23%) |
Apr 20, 2022 | 3.110 | 3.180 | 3.010 | 3.100 | 21,711 | +0.00(+0.00%) |
Apr 19, 2022 | 3.030 | 3.176 | 2.900 | 3.100 | 52,623 | +0.04(+1.31%) |
Apr 18, 2022 | 3.160 | 3.195 | 3.030 | 3.060 | 17,061 | -0.04(-1.29%) |
Apr 14, 2022 | 3.180 | 3.220 | 3.040 | 3.100 | 51,475 | -0.06(-2.05%) |
Apr 13, 2022 | 3.069 | 3.280 | 3.030 | 3.165 | 25,159 | +0.08(+2.76%) |
Apr 12, 2022 | 3.160 | 3.170 | 3.050 | 3.080 | 22,433 | +0.01(+0.33%) |
Apr 11, 2022 | 3.070 | 3.240 | 3.050 | 3.070 | 28,789 | -0.08(-2.54%) |
Apr 08, 2022 | 3.210 | 3.260 | 3.070 | 3.150 | 35,805 | -0.06(-1.87%) |
Apr 07, 2022 | 3.105 | 3.310 | 3.105 | 3.210 | 35,038 | +0.10(+3.22%) |
Apr 06, 2022 | 3.090 | 3.150 | 3.050 | 3.110 | 15,261 | +0.03(+0.97%) |
Apr 05, 2022 | 3.030 | 3.160 | 2.760 | 3.080 | 68,136 | -0.01(-0.32%) |
Apr 04, 2022 | 3.130 | 3.180 | 3.040 | 3.090 | 28,366 | +0.01(+0.32%) |
Apr 01, 2022 | 3.290 | 3.300 | 3.080 | 3.080 | 49,402 | -0.14(-4.35%) |
Mar 31, 2022 | 3.200 | 3.284 | 3.200 | 3.220 | 16,513 | +0.00(+0.00%) |
Mar 30, 2022 | 3.300 | 3.403 | 3.120 | 3.220 | 56,442 | -0.11(-3.30%) |
Mar 29, 2022 | 3.370 | 3.483 | 3.315 | 3.330 | 45,593 | +0.03(+0.91%) |
Mar 28, 2022 | 3.300 | 3.400 | 3.210 | 3.300 | 49,637 | +0.07(+2.17%) |
Mar 25, 2022 | 3.290 | 3.370 | 3.200 | 3.230 | 45,170 | +0.04(+1.25%) |
Mar 24, 2022 | 3.280 | 3.380 | 3.190 | 3.190 | 21,764 | +0.01(+0.31%) |
Mar 23, 2022 | 3.270 | 3.460 | 3.180 | 3.180 | 61,205 | -0.18(-5.36%) |
Mar 22, 2022 | 3.350 | 3.790 | 3.300 | 3.360 | 156,866 | -0.09(-2.61%) |
Mar 21, 2022 | 3.780 | 3.790 | 3.400 | 3.450 | 132,060 | -0.23(-6.25%) |
Mar 18, 2022 | 3.440 | 3.890 | 3.425 | 3.680 | 80,519 | +0.18(+5.14%) |
Mar 17, 2022 | 3.650 | 3.680 | 3.280 | 3.500 | 40,408 | -0.09(-2.51%) |
Mar 16, 2022 | 3.570 | 3.900 | 3.410 | 3.590 | 87,526 | +0.15(+4.36%) |
Mar 15, 2022 | 3.530 | 3.580 | 3.320 | 3.440 | 23,124 | -0.09(-2.55%) |
Mar 14, 2022 | 3.670 | 3.690 | 3.430 | 3.530 | 37,538 | -0.13(-3.55%) |
Mar 11, 2022 | 3.830 | 3.830 | 3.610 | 3.660 | 19,181 | -0.09(-2.40%) |
Mar 10, 2022 | 3.460 | 3.800 | 3.440 | 3.750 | 48,226 | +0.28(+8.07%) |
Mar 09, 2022 | 3.870 | 3.880 | 3.290 | 3.470 | 87,833 | -0.23(-6.22%) |
Mar 08, 2022 | 3.670 | 3.800 | 3.510 | 3.700 | 38,629 | -0.06(-1.60%) |
Mar 07, 2022 | 3.640 | 3.856 | 3.640 | 3.760 | 32,496 | -0.05(-1.31%) |
Mar 04, 2022 | 3.840 | 3.890 | 3.780 | 3.810 | 41,676 | -0.03(-0.78%) |
Mar 03, 2022 | 3.920 | 3.930 | 3.600 | 3.840 | 42,948 | -0.01(-0.26%) |
Mar 02, 2022 | 3.750 | 3.920 | 3.710 | 3.850 | 54,036 | +0.07(+1.85%) |
Mar 01, 2022 | 3.800 | 3.920 | 3.750 | 3.780 | 36,329 | -0.06(-1.56%) |
Feb 28, 2022 | 3.820 | 3.910 | 3.790 | 3.840 | 26,378 | -0.06(-1.54%) |
Feb 25, 2022 | 3.790 | 3.900 | 3.820 | 3.900 | 55,190 | +0.11(+2.90%) |
Feb 24, 2022 | 3.700 | 3.830 | 3.540 | 3.790 | 52,303 | +0.00(+0.00%) |
Feb 23, 2022 | 3.770 | 3.916 | 3.730 | 3.790 | 82,698 | +0.07(+1.88%) |
Feb 22, 2022 | 3.693 | 3.850 | 3.600 | 3.720 | 65,144 | +0.06(+1.64%) |
Feb 18, 2022 | 3.660 | 0 | -0.09(-2.40%) | |||
Feb 17, 2022 | 3.710 | 3.800 | 3.700 | 3.750 | 31,473 | -0.05(-1.32%) |
Feb 16, 2022 | 3.725 | 3.930 | 3.510 | 3.800 | 81,848 | +0.05(+1.33%) |
Feb 15, 2022 | 3.650 | 3.823 | 3.610 | 3.750 | 95,362 | +0.21(+5.93%) |
Feb 14, 2022 | 3.460 | 3.680 | 3.320 | 3.540 | 65,836 | +0.01(+0.28%) |
Feb 11, 2022 | 3.630 | 3.630 | 3.510 | 3.530 | 24,388 | -0.05(-1.40%) |
Feb 10, 2022 | 3.700 | 3.720 | 3.530 | 3.580 | 12,350 | -0.07(-1.92%) |
Feb 09, 2022 | 3.740 | 3.810 | 3.600 | 3.650 | 52,964 | +0.02(+0.55%) |
Feb 08, 2022 | 3.420 | 3.722 | 3.300 | 3.630 | 87,252 | +0.18(+5.22%) |
Feb 07, 2022 | 3.650 | 3.650 | 3.300 | 3.450 | 3,577 | -0.20(-5.48%) |
Feb 04, 2022 | 3.410 | 3.870 | 3.410 | 3.650 | 116,264 | +0.19(+5.49%) |
Feb 03, 2022 | 3.500 | 3.510 | 3.460 | 14,306 | +0.02(+0.58%) | |
Feb 02, 2022 | 3.480 | 3.540 | 3.340 | 3.440 | 82,549 | +0.01(+0.29%) |
Feb 01, 2022 | 3.310 | 3.460 | 3.300 | 3.430 | 69,359 | +0.15(+4.57%) |
Jan 31, 2022 | 3.210 | 3.360 | 3.280 | 101,099 | +0.03(+0.92%) | |
Jan 28, 2022 | 3.220 | 3.300 | 3.140 | 3.250 | 90,684 | +0.06(+1.88%) |
Jan 27, 2022 | 3.300 | 3.350 | 3.115 | 3.190 | 70,525 | -0.04(-1.24%) |
Jan 26, 2022 | 3.190 | 3.280 | 3.190 | 3.230 | 57,384 | +0.02(+0.62%) |
Jan 25, 2022 | 3.060 | 3.290 | 3.060 | 3.210 | 62,025 | +0.07(+2.23%) |
Jan 24, 2022 | 3.130 | 3.210 | 3.030 | 3.140 | 127,203 | +0.04(+1.29%) |
Jan 21, 2022 | 3.130 | 3.180 | 3.030 | 3.100 | 88,724 | +0.00(+0.00%) |
Jan 20, 2022 | 3.200 | 3.310 | 3.100 | 3.100 | 34,831 | -0.12(-3.73%) |
Jan 19, 2022 | 3.230 | 3.360 | 3.190 | 3.220 | 52,833 | -0.03(-0.92%) |
Jan 18, 2022 | 3.570 | 3.685 | 3.120 | 3.250 | 485,511 | -0.32(-8.96%) |
Jan 14, 2022 | 3.570 | 0 | -0.08(-2.19%) | |||
Jan 13, 2022 | 3.870 | 3.945 | 3.650 | 3.650 | 78,045 | -0.10(-2.67%) |
Jan 12, 2022 | 4.330 | 4.413 | 3.750 | 3.750 | 178,486 | -0.60(-13.79%) |
Jan 11, 2022 | 4.530 | 4.810 | 4.180 | 4.350 | 113,704 | -0.24(-5.23%) |
Jan 10, 2022 | 4.260 | 4.855 | 4.247 | 4.590 | 192,598 | +0.23(+5.28%) |
Jan 07, 2022 | 4.330 | 4.600 | 4.170 | 4.360 | 205,218 | -0.14(-3.11%) |
Jan 06, 2022 | 4.560 | 4.598 | 4.160 | 4.500 | 170,975 | +0.05(+1.12%) |
Jan 05, 2022 | 4.220 | 4.770 | 4.200 | 4.450 | 69,646 | +0.33(+8.01%) |
Jan 04, 2022 | 4.200 | 4.260 | 4.020 | 4.120 | 171,717 | -0.06(-1.44%) |
Jan 03, 2022 | 4.180 | 4.310 | 4.090 | 4.180 | 209,700 | +0.10(+2.45%) |
Dec 31, 2021 | 4.120 | 4.180 | 3.930 | 4.080 | 217,199 | +0.05(+1.24%) |
Dec 30, 2021 | 4.030 | 4.200 | 3.950 | 4.030 | 206,972 | +0.02(+0.50%) |
Dec 29, 2021 | 3.990 | 4.030 | 3.940 | 4.010 | 63,565 | +0.11(+2.82%) |
Dec 28, 2021 | 3.690 | 4.000 | 3.670 | 3.900 | 126,012 | +0.15(+4.00%) |
Dec 27, 2021 | 3.250 | 3.860 | 3.140 | 3.750 | 222,823 | +0.76(+25.42%) |
Dec 23, 2021 | 3.750 | 3.866 | 2.950 | 2.990 | 260,548 | -0.76(-20.27%) |
Dec 22, 2021 | 3.990 | 4.070 | 3.670 | 3.750 | 126,080 | -0.31(-7.64%) |
Dec 21, 2021 | 3.770 | 4.350 | 3.770 | 4.060 | 98,362 | +0.20(+5.18%) |
Dec 20, 2021 | 4.460 | 4.660 | 3.820 | 3.860 | 166,954 | -0.74(-16.09%) |
Dec 17, 2021 | 4.600 | 4.740 | 4.530 | 4.600 | 50,235 | +0.02(+0.44%) |
Dec 16, 2021 | 4.440 | 4.720 | 4.440 | 4.580 | 63,926 | +0.16(+3.62%) |
Dec 15, 2021 | 4.520 | 4.910 | 4.320 | 4.420 | 298,044 | -0.18(-3.91%) |
Dec 14, 2021 | 4.510 | 5.100 | 4.510 | 4.600 | 196,498 | +0.15(+3.37%) |
Dec 13, 2021 | 5.120 | 5.290 | 4.330 | 4.450 | 212,934 | -0.60(-11.88%) |
Dec 10, 2021 | 5.300 | 5.435 | 4.980 | 5.050 | 154,139 | -0.22(-4.17%) |
Dec 09, 2021 | 5.210 | 5.389 | 4.952 | 5.270 | 159,682 | -0.03(-0.57%) |
Dec 08, 2021 | 4.940 | 5.380 | 4.756 | 5.300 | 251,135 | +0.39(+7.94%) |
Dec 07, 2021 | 5.000 | 5.200 | 4.780 | 4.910 | 194,412 | -0.19(-3.73%) |
Dec 06, 2021 | 5.050 | 5.234 | 5.010 | 5.100 | 276,796 | +0.17(+3.45%) |
Dec 03, 2021 | 4.730 | 5.000 | 4.730 | 4.930 | 114,884 | +0.14(+2.92%) |
Dec 02, 2021 | 4.230 | 4.800 | 4.200 | 4.790 | 347,936 | +0.63(+15.14%) |
Dec 01, 2021 | 4.350 | 4.790 | 4.130 | 4.160 | 542,683 | -0.22(-5.02%) |
Nov 30, 2021 | 4.600 | 4.730 | 4.450 | 4.380 | 390,823 | -0.32(-6.81%) |
Nov 29, 2021 | 4.950 | 5.250 | 4.510 | 4.700 | 531,176 | -0.25(-5.05%) |
Nov 26, 2021 | 4.290 | 5.119 | 4.290 | 4.950 | 278,268 | +0.39(+8.55%) |
Nov 24, 2021 | 4.490 | 4.850 | 4.221 | 4.560 | 1,334,926 | -0.01(-0.22%) |
Nov 23, 2021 | 4.050 | 4.890 | 4.050 | 4.570 | 891,262 | +0.21(+4.82%) |
Nov 22, 2021 | 3.990 | 4.700 | 3.980 | 4.360 | 459,951 | +0.36(+9.00%) |
Nov 19, 2021 | 3.550 | 4.140 | 3.510 | 4.000 | 388,653 | +0.44(+12.36%) |
Nov 18, 2021 | 3.270 | 3.775 | 3.542 | 3.560 | 417,224 | +0.25(+7.55%) |
Nov 17, 2021 | 4.270 | 4.540 | 3.250 | 3.310 | 3,102,208 | -0.88(-21.00%) |
Nov 16, 2021 | 4.390 | 4.800 | 3.890 | 4.190 | 573,089 | -0.11(-2.56%) |
Nov 15, 2021 | 4.960 | 5.150 | 3.858 | 4.300 | 766,732 | -0.79(-15.52%) |
Nov 12, 2021 | 5.090 | 5.190 | 5.040 | 5.090 | 247,873 | -0.01(-0.20%) |
Nov 11, 2021 | 5.100 | 5.170 | 5.050 | 5.100 | 408,222 | +0.01(+0.20%) |
Nov 10, 2021 | 5.040 | 5.090 | 296,835 | +0.08(+1.60%) | ||
Nov 09, 2021 | 5.180 | 5.240 | 4.900 | 5.010 | 391,936 | -0.15(-2.91%) |
Nov 08, 2021 | 5.100 | 5.280 | 5.050 | 5.160 | 519,583 | +0.03(+0.58%) |
Nov 05, 2021 | 5.180 | 5.200 | 5.050 | 5.130 | 365,070 | -0.02(-0.39%) |
Nov 04, 2021 | 5.250 | 5.260 | 5.080 | 5.150 | 430,656 | -0.08(-1.53%) |
Nov 03, 2021 | 5.210 | 5.450 | 5.030 | 5.230 | 660,517 | +0.05(+0.97%) |
Nov 02, 2021 | 5.500 | 5.500 | 5.050 | 5.180 | 375,508 | +0.09(+1.77%) |
Nov 01, 2021 | 5.000 | 5.150 | 5.150 | 5.090 | 511,059 | +0.13(+2.62%) |
Oct 29, 2021 | 5.000 | 5.160 | 4.790 | 4.960 | 21,225 | -0.11(-2.17%) |
Oct 28, 2021 | 4.980 | 5.350 | 4.980 | 5.070 | 270,193 | -0.06(-1.17%) |
Oct 27, 2021 | 5.090 | 5.200 | 4.741 | 5.130 | 424,001 | +0.02(+0.39%) |
Oct 26, 2021 | 5.050 | 5.110 | 92,253 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.120 | 5.300 | 5.065 | 5.110 | 176,914 | -0.01(-0.20%) |
Oct 22, 2021 | 5.090 | 5.300 | 5.010 | 5.120 | 180,061 | +0.01(+0.20%) |
Oct 21, 2021 | 5.310 | 5.440 | 4.990 | 5.110 | 218,795 | -0.14(-2.67%) |
Oct 20, 2021 | 5.175 | 5.495 | 5.130 | 5.250 | 85,649 | +0.04(+0.77%) |
Oct 19, 2021 | 5.115 | 5.430 | 5.115 | 5.210 | 78,128 | +0.01(+0.19%) |
Oct 18, 2021 | 5.363 | 5.500 | 5.000 | 5.200 | 92,013 | +0.00(+0.00%) |
Oct 15, 2021 | 5.070 | 5.490 | 4.970 | 5.200 | 63,451 | +0.05(+0.97%) |
Oct 14, 2021 | 5.030 | 5.630 | 5.000 | 5.150 | 133,325 | +0.15(+3.00%) |
Oct 13, 2021 | 5.170 | 5.300 | 4.904 | 5.000 | 42,432 | -0.09(-1.77%) |
Oct 12, 2021 | 5.060 | 5.230 | 4.950 | 5.090 | 52,459 | -0.04(-0.78%) |
Oct 11, 2021 | 5.010 | 5.300 | 4.900 | 5.130 | 66,112 | +0.16(+3.22%) |
Oct 08, 2021 | 5.100 | 5.290 | 4.940 | 4.970 | 42,914 | -0.04(-0.80%) |
Oct 07, 2021 | 5.200 | 5.590 | 4.887 | 5.010 | 144,788 | -0.21(-4.02%) |
Oct 06, 2021 | 5.230 | 5.800 | 5.010 | 5.220 | 2,073,790 | -0.06(-1.14%) |
Oct 05, 2021 | 5.150 | 5.490 | 5.150 | 5.280 | 13,347 | +0.03(+0.57%) |
Oct 04, 2021 | 5.580 | 5.580 | 4.400 | 5.250 | 68,935 | -0.45(-7.89%) |
Oct 01, 2021 | 5.950 | 5.960 | 5.510 | 5.700 | 36,608 | -0.20(-3.39%) |
Sep 30, 2021 | 5.800 | 6.000 | 5.800 | 5.900 | 54,342 | +0.12(+2.08%) |
Sep 29, 2021 | 5.490 | 6.340 | 5.263 | 5.780 | 127,485 | +0.29(+5.28%) |
Sep 28, 2021 | 5.450 | 5.530 | 5.240 | 5.490 | 82,908 | +0.02(+0.37%) |
Sep 27, 2021 | 5.120 | 5.500 | 5.123 | 5.470 | 54,743 | +0.07(+1.30%) |
Sep 24, 2021 | 5.370 | 5.490 | 5.260 | 5.400 | 22,648 | +0.10(+1.89%) |
Sep 23, 2021 | 5.250 | 5.540 | 5.010 | 5.300 | 77,122 | +0.00(+0.00%) |
Sep 22, 2021 | 5.400 | 5.500 | 5.160 | 5.300 | 42,180 | -0.05(-0.93%) |
Sep 21, 2021 | 5.140 | 5.500 | 4.980 | 5.350 | 153,911 | +0.41(+8.30%) |
Sep 20, 2021 | 5.450 | 5.450 | 3.960 | 4.940 | 154,057 | -0.47(-8.69%) |
Sep 17, 2021 | 5.310 | 5.470 | 5.010 | 5.410 | 49,527 | +0.11(+2.08%) |
Sep 16, 2021 | 4.980 | 5.390 | 4.930 | 5.300 | 165,371 | +0.37(+7.51%) |
Sep 15, 2021 | 5.200 | 5.250 | 4.770 | 4.930 | 131,885 | -0.24(-4.64%) |
Sep 14, 2021 | 4.880 | 5.250 | 4.800 | 5.170 | 460,767 | +0.28(+5.73%) |
Sep 13, 2021 | 4.880 | 5.000 | 4.700 | 4.890 | 25,420 | +0.01(+0.20%) |
Sep 10, 2021 | 4.700 | 4.880 | 4.690 | 4.880 | 22,059 | +0.08(+1.67%) |
Sep 09, 2021 | 4.810 | 4.877 | 4.590 | 4.800 | 17,571 | +0.04(+0.84%) |
Sep 08, 2021 | 4.500 | 4.810 | 4.495 | 4.760 | 105,182 | +0.27(+6.01%) |
Sep 07, 2021 | 4.200 | 4.770 | 4.200 | 4.490 | 87,087 | +0.20(+4.66%) |
Sep 03, 2021 | 4.470 | 4.470 | 4.220 | 4.290 | 53,943 | +0.23(+5.67%) |
Sep 02, 2021 | 3.950 | 4.440 | 3.950 | 4.060 | 207,840 | +0.11(+2.78%) |
Sep 01, 2021 | 3.810 | 4.100 | 3.670 | 3.950 | 252,151 | +0.28(+7.63%) |
Aug 31, 2021 | 3.874 | 4.250 | 3.560 | 3.670 | 95,072 | -0.24(-6.14%) |
Aug 30, 2021 | 4.050 | 4.050 | 3.430 | 3.910 | 175,179 | -0.07(-1.76%) |
Aug 27, 2021 | 3.970 | 3.980 | 3.960 | 3.980 | 678 | +0.01(+0.25%) |
Aug 26, 2021 | 3.960 | 3.980 | 3.900 | 3.970 | 1,859 | +0.07(+1.79%) |
Aug 25, 2021 | 4.007 | 4.070 | 3.850 | 3.900 | 2,751 | -0.19(-4.65%) |
Aug 24, 2021 | 4.080 | 4.100 | 4.000 | 4.090 | 29,744 | -0.01(-0.24%) |
Aug 23, 2021 | 4.250 | 4.250 | 4.012 | 4.100 | 57,273 | +0.00(+0.00%) |
Aug 20, 2021 | 4.100 | 4.100 | 4.050 | 4.100 | 30,253 | +0.01(+0.24%) |
Aug 19, 2021 | 4.100 | 4.240 | 4.090 | 4.090 | 39,222 | -0.01(-0.24%) |
Aug 18, 2021 | 4.030 | 4.100 | 4.010 | 4.100 | 19,654 | +0.00(+0.00%) |
Aug 17, 2021 | 4.100 | 4.240 | 4.070 | 4.100 | 28,240 | +0.03(+0.71%) |
Aug 16, 2021 | 4.100 | 4.100 | 4.071 | 4.071 | 1,256 | +0.00(+0.00%) |
Aug 13, 2021 | 4.090 | 4.100 | 4.071 | 4.071 | 1,761 | -0.03(-0.70%) |
Aug 12, 2021 | 4.100 | 4.100 | 4.098 | 4.100 | 2,183 | +0.00(+0.00%) |
Aug 11, 2021 | 4.090 | 4.100 | 4.090 | 4.100 | 6,518 | +0.01(+0.24%) |
Aug 10, 2021 | 4.090 | 4.100 | 4.090 | 4.090 | 13,962 | -0.01(-0.22%) |
Aug 09, 2021 | 4.120 | 4.120 | 3.950 | 4.099 | 22,820 | -0.14(-3.33%) |
Aug 06, 2021 | 4.240 | 4.250 | 4.153 | 4.240 | 21,141 | -0.01(-0.24%) |
Aug 05, 2021 | 4.100 | 4.250 | 4.075 | 4.250 | 22,207 | +0.14(+3.41%) |
Aug 04, 2021 | 4.000 | 4.200 | 3.980 | 4.110 | 76,162 | +0.12(+3.01%) |
Aug 03, 2021 | 3.870 | 4.170 | 3.701 | 3.990 | 43,447 | +0.16(+4.18%) |
Aug 02, 2021 | 3.780 | 3.890 | 3.740 | 3.830 | 33,894 | +0.14(+3.79%) |
Jul 30, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 7,848 | -0.06(-1.60%) |
Jul 28, 2021 | 3.750 | 3.750 | 3.750 | 886 | +0.20(+5.53%) | |
Jul 27, 2021 | 3.420 | 3.559 | 3.330 | 3.553 | 39,164 | -0.02(-0.48%) |
Jul 26, 2021 | 3.750 | 3.750 | 3.570 | 3.570 | 1,233 | +0.04(+1.14%) |
Jul 23, 2021 | 3.620 | 3.700 | 3.530 | 3.530 | 24,721 | -0.08(-2.21%) |
Jul 22, 2021 | 3.444 | 3.610 | 3.392 | 3.610 | 28,868 | +0.25(+7.44%) |
Jul 21, 2021 | 3.450 | 3.500 | 3.360 | 3.360 | 20,555 | -0.09(-2.61%) |
Jul 20, 2021 | 3.240 | 3.460 | 3.230 | 3.450 | 30,377 | +0.21(+6.32%) |
Jul 19, 2021 | 3.235 | 3.245 | 3.209 | 3.245 | 1,001 | -0.00(-0.15%) |
Jul 16, 2021 | 3.090 | 3.300 | 3.090 | 3.250 | 14,881 | +0.18(+5.86%) |
Jul 15, 2021 | 3.150 | 3.240 | 3.070 | 3.070 | 16,961 | -0.01(-0.32%) |
Jul 14, 2021 | 3.050 | 3.080 | 3.040 | 3.080 | 6,738 | -0.04(-1.28%) |
Jul 13, 2021 | 3.050 | 3.270 | 3.050 | 3.120 | 6,379 | +0.06(+1.95%) |
Jul 12, 2021 | 3.050 | 3.150 | 3.050 | 3.060 | 920 | -0.01(-0.33%) |
Jul 09, 2021 | 3.100 | 3.132 | 3.050 | 3.070 | 22,251 | -0.03(-0.81%) |
Jul 08, 2021 | 3.150 | 3.150 | 3.050 | 3.095 | 24,040 | -0.18(-5.37%) |
Jul 07, 2021 | 3.271 | 3.271 | 3.271 | 3.271 | 672 | -0.02(-0.62%) |
Jul 06, 2021 | 3.450 | 3.490 | 3.190 | 3.291 | 15,134 | -0.16(-4.60%) |
Jul 02, 2021 | 3.560 | 3.560 | 3.400 | 3.450 | 8,839 | -0.32(-8.49%) |
Jul 01, 2021 | 3.540 | 3.770 | 3.540 | 3.770 | 20,918 | +0.05(+1.34%) |
Jun 30, 2021 | 3.070 | 3.720 | 3.040 | 3.720 | 78,214 | +0.64(+20.78%) |
Jun 29, 2021 | 3.080 | 3.090 | 3.070 | 3.080 | 19,421 | -0.02(-0.65%) |
Jun 28, 2021 | 3.120 | 3.120 | 3.080 | 3.100 | 1,832 | -0.02(-0.64%) |
Jun 25, 2021 | 3.120 | 3.120 | 3.120 | 3.120 | 202 | +0.00(+0.00%) |
Jun 24, 2021 | 3.120 | 3.120 | 3.050 | 3.120 | 3,978 | -0.01(-0.32%) |
Jun 23, 2021 | 3.070 | 3.200 | 3.030 | 3.130 | 14,667 | +0.02(+0.64%) |
Jun 22, 2021 | 3.050 | 3.110 | 3.050 | 3.110 | 7,233 | +0.08(+2.64%) |
Jun 21, 2021 | 3.030 | 3.030 | 3.030 | 3.030 | 1,131 | +0.00(+0.00%) |
Jun 18, 2021 | 3.050 | 3.080 | 2.980 | 3.030 | 11,024 | +0.03(+1.00%) |
Jun 17, 2021 | 3.020 | 3.090 | 2.960 | 3.000 | 34,948 | -0.04(-1.32%) |
Jun 16, 2021 | 3.100 | 3.100 | 3.030 | 3.040 | 29,194 | -0.07(-2.25%) |
Jun 15, 2021 | 3.310 | 3.310 | 3.110 | 3.110 | 513 | -0.19(-5.76%) |
Jun 14, 2021 | 3.230 | 3.300 | 3.190 | 3.300 | 6,276 | +0.11(+3.45%) |
Jun 11, 2021 | 3.140 | 3.250 | 3.130 | 3.190 | 9,028 | +0.03(+0.79%) |
Jun 10, 2021 | 3.165 | 3.165 | 3.165 | 3.165 | 221 | -0.04(-1.09%) |
Jun 08, 2021 | 3.200 | 3.200 | 3.200 | 251 | +0.00(+0.00%) | |
Jun 07, 2021 | 3.170 | 3.220 | 3.160 | 3.200 | 13,313 | +0.05(+1.59%) |
Jun 04, 2021 | 3.287 | 3.287 | 3.150 | 3.150 | 1,138 | -0.16(-4.79%) |
Jun 03, 2021 | 3.290 | 3.320 | 3.290 | 3.308 | 6,975 | +0.02(+0.56%) |
Jun 02, 2021 | 3.245 | 3.300 | 3.245 | 3.290 | 4,201 | +0.10(+3.13%) |