Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.576 | 4.606 | 4.542 | 4.559 | 3,235,112 | +0.05(+1.14%) |
May 27, 2022 | 4.551 | 4.559 | 4.501 | 4.508 | 1,469,036 | -0.01(-0.19%) |
May 26, 2022 | 4.508 | 4.551 | 4.499 | 4.516 | 1,445,038 | +0.00(+0.00%) |
May 25, 2022 | 4.491 | 4.533 | 4.469 | 4.516 | 1,445,777 | +0.00(+0.00%) |
May 24, 2022 | 4.465 | 4.516 | 4.456 | 4.516 | 3,174,227 | +0.15(+3.54%) |
May 23, 2022 | 4.268 | 4.379 | 4.259 | 4.362 | 2,176,021 | +0.11(+2.62%) |
May 20, 2022 | 4.216 | 4.251 | 4.178 | 4.251 | 1,546,452 | +0.04(+1.02%) |
May 19, 2022 | 4.173 | 4.225 | 4.156 | 4.208 | 1,256,151 | -0.01(-0.20%) |
May 18, 2022 | 4.251 | 4.263 | 4.186 | 4.216 | 1,526,088 | -0.11(-2.57%) |
May 17, 2022 | 4.268 | 4.328 | 4.251 | 4.328 | 1,865,071 | +0.09(+2.02%) |
May 16, 2022 | 4.191 | 4.242 | 4.165 | 4.242 | 3,008,843 | +0.03(+0.61%) |
May 13, 2022 | 4.156 | 4.233 | 4.156 | 4.216 | 1,085,612 | +0.00(+0.00%) |
May 12, 2022 | 4.259 | 4.268 | 4.165 | 4.216 | 3,658,713 | +0.12(+2.93%) |
May 11, 2022 | 4.122 | 4.182 | 4.088 | 4.096 | 1,700,812 | -0.03(-0.83%) |
May 10, 2022 | 4.165 | 4.182 | 4.105 | 4.131 | 1,774,206 | -0.02(-0.41%) |
May 09, 2022 | 4.148 | 4.182 | 4.122 | 4.148 | 1,301,465 | -0.08(-1.83%) |
May 06, 2022 | 4.216 | 4.255 | 4.199 | 4.225 | 1,933,622 | -0.03(-0.60%) |
May 05, 2022 | 4.268 | 4.268 | 4.221 | 4.251 | 1,701,157 | -0.03(-0.60%) |
May 04, 2022 | 4.225 | 4.293 | 4.199 | 4.276 | 2,187,203 | +0.08(+1.84%) |
May 03, 2022 | 4.148 | 4.208 | 4.148 | 4.199 | 3,075,900 | +0.10(+2.51%) |
May 02, 2022 | 4.122 | 4.131 | 4.045 | 4.096 | 2,650,743 | +0.00(+0.00%) |
Apr 29, 2022 | 4.199 | 4.199 | 4.079 | 4.096 | 2,124,462 | -0.13(-3.04%) |
Apr 28, 2022 | 4.165 | 4.233 | 4.143 | 4.225 | 2,000,575 | +0.03(+0.61%) |
Apr 27, 2022 | 4.216 | 4.251 | 4.199 | 4.199 | 2,370,208 | -0.08(-1.80%) |
Apr 26, 2022 | 4.328 | 4.358 | 4.276 | 4.276 | 2,252,646 | -0.15(-3.29%) |
Apr 25, 2022 | 4.431 | 4.431 | 4.353 | 4.422 | 2,971,986 | +0.01(+0.19%) |
Apr 22, 2022 | 4.482 | 4.482 | 4.413 | 4.413 | 1,535,595 | +0.00(+0.00%) |
Apr 21, 2022 | 4.516 | 4.516 | 4.409 | 4.413 | 3,209,483 | -0.11(-2.46%) |
Apr 20, 2022 | 4.473 | 4.533 | 4.473 | 4.525 | 1,879,714 | -0.03(-0.56%) |
Apr 19, 2022 | 4.542 | 4.563 | 4.516 | 4.551 | 1,654,482 | -0.02(-0.38%) |
Apr 18, 2022 | 4.585 | 4.602 | 4.559 | 4.568 | 1,105,154 | -0.03(-0.56%) |
Apr 14, 2022 | 4.551 | 4.619 | 4.538 | 4.593 | 1,486,592 | +0.02(+0.37%) |
Apr 13, 2022 | 4.542 | 4.593 | 4.533 | 4.576 | 2,228,234 | +0.17(+3.89%) |
Apr 12, 2022 | 4.422 | 4.473 | 4.396 | 4.405 | 3,699,460 | +0.10(+2.39%) |
Apr 11, 2022 | 4.293 | 4.336 | 4.285 | 4.302 | 1,812,674 | +0.04(+1.01%) |
Apr 08, 2022 | 4.233 | 4.281 | 4.233 | 4.259 | 1,013,969 | +0.02(+0.40%) |
Apr 07, 2022 | 4.251 | 4.268 | 4.201 | 4.242 | 1,510,775 | +0.02(+0.41%) |
Apr 06, 2022 | 4.173 | 4.229 | 4.156 | 4.225 | 1,729,900 | +0.08(+1.86%) |
Apr 05, 2022 | 4.156 | 4.191 | 4.139 | 4.148 | 829,725 | +0.00(+0.00%) |
Apr 04, 2022 | 4.113 | 4.156 | 4.105 | 4.148 | 1,160,492 | -0.03(-0.62%) |
Apr 01, 2022 | 4.131 | 4.173 | 4.118 | 4.173 | 807,561 | +0.06(+1.46%) |
Mar 31, 2022 | 4.148 | 4.161 | 4.113 | 4.113 | 1,087,536 | -0.05(-1.23%) |
Mar 30, 2022 | 4.122 | 4.182 | 4.122 | 4.165 | 4,828,734 | +0.07(+1.67%) |
Mar 29, 2022 | 4.122 | 4.148 | 4.071 | 4.096 | 1,470,233 | +0.06(+1.49%) |
Mar 28, 2022 | 4.036 | 4.045 | 3.993 | 4.036 | 1,967,765 | +0.08(+1.95%) |
Mar 25, 2022 | 3.925 | 3.976 | 3.908 | 3.959 | 1,646,499 | +0.02(+0.43%) |
Mar 24, 2022 | 3.908 | 3.942 | 3.891 | 3.942 | 901,496 | +0.04(+1.10%) |
Mar 23, 2022 | 3.916 | 3.929 | 3.899 | 3.899 | 1,202,882 | -0.07(-1.73%) |
Mar 22, 2022 | 3.968 | 3.985 | 3.951 | 3.968 | 1,140,069 | +0.04(+1.09%) |
Mar 21, 2022 | 3.942 | 3.948 | 3.899 | 3.925 | 971,712 | +0.01(+0.22%) |
Mar 18, 2022 | 3.865 | 3.938 | 3.839 | 3.916 | 2,032,383 | -0.03(-0.87%) |
Mar 17, 2022 | 3.882 | 3.959 | 3.878 | 3.951 | 2,013,961 | +0.10(+2.67%) |
Mar 16, 2022 | 3.822 | 3.864 | 3.771 | 3.848 | 2,349,892 | +0.09(+2.28%) |
Mar 15, 2022 | 3.745 | 3.771 | 3.719 | 3.762 | 2,249,317 | +0.05(+1.39%) |
Mar 14, 2022 | 3.728 | 3.745 | 3.702 | 3.711 | 1,558,645 | +0.03(+0.93%) |
Mar 11, 2022 | 3.728 | 3.745 | 3.659 | 3.676 | 1,989,798 | -0.05(-1.38%) |
Mar 10, 2022 | 3.719 | 3.754 | 3.702 | 3.728 | 2,840,712 | +0.00(+0.00%) |
Mar 09, 2022 | 3.685 | 3.750 | 3.685 | 3.728 | 3,979,934 | +0.15(+4.32%) |
Mar 08, 2022 | 3.642 | 3.642 | 3.539 | 3.574 | 4,222,865 | +0.04(+1.21%) |
Mar 07, 2022 | 3.616 | 3.617 | 3.514 | 3.531 | 4,180,562 | -0.13(-3.51%) |
Mar 04, 2022 | 3.711 | 3.724 | 3.642 | 3.659 | 2,751,389 | -0.26(-6.56%) |
Mar 03, 2022 | 3.942 | 3.959 | 3.908 | 3.916 | 2,605,686 | -0.14(-3.38%) |
Mar 02, 2022 | 4.011 | 4.079 | 4.011 | 4.053 | 2,513,619 | +0.07(+1.72%) |
Mar 01, 2022 | 4.088 | 4.122 | 3.959 | 3.985 | 3,682,909 | -0.04(-1.06%) |
Feb 28, 2022 | 4.053 | 4.079 | 4.002 | 4.028 | 3,138,982 | -0.03(-0.84%) |
Feb 25, 2022 | 4.036 | 4.088 | 4.045 | 4.062 | 2,956,687 | +0.08(+1.94%) |
Feb 24, 2022 | 3.959 | 3.993 | 3.904 | 3.985 | 3,148,441 | -0.07(-1.69%) |
Feb 23, 2022 | 4.105 | 4.126 | 4.045 | 4.053 | 1,950,738 | -0.04(-1.05%) |
Feb 22, 2022 | 4.062 | 4.118 | 4.053 | 4.096 | 2,724,286 | -0.09(-2.05%) |
Feb 18, 2022 | 4.182 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 4.199 | 4.208 | 4.165 | 4.191 | 2,271,559 | -0.04(-1.01%) |
Feb 16, 2022 | 4.199 | 4.251 | 4.199 | 4.233 | 3,099,993 | -0.03(-0.60%) |
Feb 15, 2022 | 4.216 | 4.268 | 4.216 | 4.259 | 2,510,775 | +0.08(+1.84%) |
Feb 14, 2022 | 4.199 | 4.208 | 4.139 | 4.182 | 7,736,264 | -0.02(-0.41%) |
Feb 11, 2022 | 4.259 | 4.302 | 4.182 | 4.199 | 4,477,322 | -0.04(-1.01%) |
Feb 10, 2022 | 4.259 | 4.293 | 4.225 | 4.242 | 4,071,427 | +0.00(+0.00%) |
Feb 09, 2022 | 4.208 | 4.242 | 4.208 | 4.242 | 2,269,076 | +0.07(+1.64%) |
Feb 08, 2022 | 4.139 | 4.182 | 4.131 | 4.173 | 2,778,482 | +0.10(+2.53%) |
Feb 07, 2022 | 4.045 | 4.096 | 4.036 | 4.071 | 1,006,821 | +0.02(+0.42%) |
Feb 04, 2022 | 4.028 | 4.071 | 4.011 | 4.053 | 1,734,531 | +0.01(+0.21%) |
Feb 03, 2022 | 4.036 | 4.028 | 4.045 | 1,922,126 | +0.06(+1.51%) | |
Feb 02, 2022 | 3.968 | 3.985 | 3.942 | 3.985 | 2,095,083 | +0.05(+1.31%) |
Feb 01, 2022 | 3.899 | 3.933 | 3.882 | 3.933 | 2,111,604 | -0.03(-0.65%) |
Jan 31, 2022 | 3.951 | 3.968 | 3.908 | 3.959 | 1,302,661 | -0.03(-0.65%) |
Jan 28, 2022 | 3.933 | 3.976 | 3.916 | 3.985 | 2,130,341 | +0.08(+1.97%) |
Jan 27, 2022 | 3.933 | 3.959 | 3.874 | 3.908 | 7,788,759 | +0.02(+0.44%) |
Jan 26, 2022 | 3.959 | 3.968 | 3.865 | 3.891 | 2,066,859 | -0.04(-1.09%) |
Jan 25, 2022 | 3.899 | 3.951 | 3.874 | 3.933 | 2,829,259 | +0.05(+1.32%) |
Jan 24, 2022 | 3.891 | 3.899 | 3.788 | 3.882 | 6,413,982 | +0.08(+2.03%) |
Jan 21, 2022 | 3.831 | 3.856 | 3.788 | 3.805 | 2,203,435 | -0.01(-0.22%) |
Jan 20, 2022 | 3.865 | 3.865 | 3.805 | 3.814 | 1,437,727 | -0.07(-1.77%) |
Jan 19, 2022 | 3.908 | 3.908 | 3.856 | 3.882 | 1,247,032 | -0.03(-0.66%) |
Jan 18, 2022 | 3.925 | 3.933 | 3.882 | 3.908 | 1,655,414 | -0.02(-0.44%) |
Jan 14, 2022 | 3.925 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.882 | 3.916 | 3.874 | 3.874 | 1,508,879 | +0.02(+0.44%) |
Jan 12, 2022 | 3.805 | 3.865 | 3.805 | 3.856 | 1,373,668 | +0.00(+0.00%) |
Jan 11, 2022 | 3.822 | 3.861 | 3.801 | 3.856 | 1,192,877 | +0.01(+0.22%) |
Jan 10, 2022 | 3.865 | 3.908 | 3.848 | 3.848 | 2,585,221 | +0.09(+2.28%) |
Jan 07, 2022 | 3.736 | 3.771 | 3.736 | 3.762 | 1,488,624 | +0.04(+1.15%) |
Jan 06, 2022 | 3.736 | 3.745 | 3.706 | 3.719 | 2,242,136 | +0.08(+2.12%) |
Jan 05, 2022 | 3.694 | 3.719 | 3.625 | 3.642 | 1,472,070 | -0.03(-0.93%) |
Jan 04, 2022 | 3.685 | 3.711 | 3.676 | 3.676 | 1,995,890 | -0.03(-0.69%) |
Jan 03, 2022 | 3.702 | 3.719 | 3.676 | 3.702 | 2,240,305 | +0.07(+1.89%) |
Dec 31, 2021 | 3.659 | 3.685 | 3.625 | 3.634 | 2,978,210 | -0.03(-0.93%) |
Dec 30, 2021 | 3.702 | 3.724 | 3.659 | 3.668 | 1,824,380 | -0.09(-2.51%) |
Dec 29, 2021 | 3.762 | 3.771 | 3.745 | 3.762 | 1,400,037 | +0.02(+0.46%) |
Dec 28, 2021 | 3.762 | 3.796 | 3.741 | 3.745 | 1,869,384 | -0.01(-0.23%) |
Dec 27, 2021 | 3.745 | 3.762 | 3.728 | 3.754 | 1,944,173 | +0.03(+0.69%) |
Dec 23, 2021 | 3.736 | 3.762 | 3.724 | 3.728 | 2,804,380 | +0.01(+0.23%) |
Dec 22, 2021 | 3.694 | 3.728 | 3.694 | 3.719 | 1,491,578 | +0.02(+0.46%) |
Dec 21, 2021 | 3.676 | 3.711 | 3.676 | 3.702 | 2,144,384 | +0.03(+0.70%) |
Dec 20, 2021 | 3.642 | 3.685 | 3.625 | 3.676 | 2,856,156 | -0.02(-0.46%) |
Dec 17, 2021 | 3.668 | 3.702 | 3.668 | 3.694 | 4,450,724 | +0.04(+1.17%) |
Dec 16, 2021 | 3.642 | 3.689 | 3.642 | 3.651 | 1,759,131 | -0.06(-1.62%) |
Dec 15, 2021 | 3.676 | 3.711 | 3.655 | 3.711 | 2,048,911 | +0.02(+0.46%) |
Dec 14, 2021 | 3.642 | 3.724 | 3.642 | 3.694 | 3,167,676 | +0.14(+3.86%) |
Dec 13, 2021 | 3.574 | 3.580 | 3.539 | 3.556 | 1,559,047 | -0.06(-1.66%) |
Dec 10, 2021 | 3.574 | 3.616 | 3.565 | 3.616 | 2,010,434 | +0.05(+1.44%) |
Dec 09, 2021 | 3.582 | 3.582 | 3.556 | 3.565 | 986,659 | -0.05(-1.42%) |
Dec 08, 2021 | 3.608 | 3.634 | 3.599 | 3.616 | 1,962,576 | -0.01(-0.24%) |
Dec 07, 2021 | 3.642 | 3.651 | 3.625 | 3.625 | 3,382,718 | -0.02(-0.47%) |
Dec 06, 2021 | 3.608 | 3.676 | 3.608 | 3.642 | 5,687,703 | +0.08(+2.16%) |
Dec 03, 2021 | 3.556 | 3.565 | 3.531 | 3.565 | 2,323,676 | -0.04(-1.19%) |
Dec 02, 2021 | 3.599 | 3.625 | 3.591 | 3.608 | 2,431,461 | -0.03(-0.94%) |
Dec 01, 2021 | 3.736 | 3.745 | 3.634 | 3.642 | 3,142,329 | -0.08(-2.14%) |
Nov 30, 2021 | 3.705 | 3.722 | 3.689 | 3.722 | 3,475,737 | +0.07(+2.04%) |
Nov 29, 2021 | 3.648 | 3.672 | 3.623 | 3.648 | 4,742,806 | +0.02(+0.45%) |
Nov 26, 2021 | 3.615 | 3.639 | 3.582 | 3.631 | 2,189,278 | -0.08(-2.22%) |
Nov 24, 2021 | 3.705 | 3.722 | 3.689 | 3.714 | 5,446,762 | -0.05(-1.32%) |
Nov 23, 2021 | 3.705 | 3.763 | 3.697 | 3.763 | 4,921,725 | -0.11(-2.77%) |
Nov 22, 2021 | 3.829 | 3.895 | 3.821 | 3.870 | 3,302,496 | +0.20(+5.39%) |
Nov 19, 2021 | 3.705 | 3.718 | 3.648 | 3.672 | 2,161,225 | -0.02(-0.67%) |
Nov 18, 2021 | 3.714 | 3.697 | 3.681 | 3.697 | 2,552,215 | +0.02(+0.67%) |
Nov 17, 2021 | 3.631 | 3.672 | 3.631 | 3.672 | 1,698,778 | +0.01(+0.23%) |
Nov 16, 2021 | 3.738 | 3.747 | 3.648 | 3.664 | 1,284,287 | -0.02(-0.67%) |
Nov 15, 2021 | 3.714 | 3.728 | 3.672 | 3.689 | 10,649,732 | -0.06(-1.54%) |
Nov 12, 2021 | 3.722 | 3.763 | 3.722 | 3.747 | 1,777,163 | -0.01(-0.22%) |
Nov 11, 2021 | 3.722 | 3.763 | 3.714 | 3.755 | 2,030,046 | +0.04(+1.11%) |
Nov 10, 2021 | 3.714 | 3.714 | 2,845,260 | +0.06(+1.58%) | ||
Nov 09, 2021 | 3.656 | 3.672 | 3.639 | 3.656 | 2,265,488 | +0.06(+1.61%) |
Nov 08, 2021 | 3.615 | 3.615 | 3.582 | 3.598 | 2,409,965 | +0.00(+0.00%) |
Nov 05, 2021 | 3.565 | 3.623 | 3.565 | 3.598 | 2,020,331 | +0.11(+3.07%) |
Nov 04, 2021 | 3.507 | 3.515 | 3.466 | 3.491 | 3,131,232 | -0.14(-3.86%) |
Nov 03, 2021 | 3.565 | 3.631 | 3.565 | 3.631 | 1,826,032 | +0.04(+1.15%) |
Nov 02, 2021 | 3.639 | 3.639 | 3.590 | 3.590 | 1,657,006 | -0.07(-2.03%) |
Nov 01, 2021 | 3.656 | 3.668 | 3.652 | 3.664 | 1,481,679 | +0.07(+2.07%) |
Oct 29, 2021 | 3.606 | 3.623 | 3.582 | 3.590 | 1,544,989 | -0.03(-0.91%) |
Oct 28, 2021 | 3.648 | 3.656 | 3.615 | 3.623 | 1,735,083 | -0.02(-0.68%) |
Oct 27, 2021 | 3.664 | 3.676 | 3.648 | 3.648 | 7,382,451 | -0.01(-0.23%) |
Oct 26, 2021 | 3.648 | 3.656 | 1,909,503 | -0.01(-0.23%) | ||
Oct 25, 2021 | 3.681 | 3.694 | 3.664 | 3.664 | 2,400,576 | +0.02(+0.68%) |
Oct 22, 2021 | 3.689 | 3.689 | 3.639 | 3.639 | 1,689,735 | -0.03(-0.90%) |
Oct 21, 2021 | 3.714 | 3.722 | 3.664 | 3.672 | 1,662,106 | -0.07(-1.98%) |
Oct 20, 2021 | 3.672 | 3.747 | 3.672 | 3.747 | 2,393,533 | +0.12(+3.18%) |
Oct 19, 2021 | 3.631 | 3.656 | 3.615 | 3.631 | 2,136,598 | +0.02(+0.46%) |
Oct 18, 2021 | 3.615 | 3.639 | 3.598 | 3.615 | 2,884,028 | -0.06(-1.57%) |
Oct 15, 2021 | 3.672 | 3.672 | 3.639 | 3.672 | 3,553,222 | -0.10(-2.63%) |
Oct 14, 2021 | 3.821 | 3.829 | 3.771 | 3.771 | 1,593,849 | -0.03(-0.87%) |
Oct 13, 2021 | 3.821 | 3.821 | 3.796 | 3.804 | 9,094,948 | -0.04(-1.07%) |
Oct 12, 2021 | 3.846 | 3.851 | 3.813 | 3.846 | 2,008,895 | +0.04(+1.08%) |
Oct 11, 2021 | 3.846 | 3.846 | 3.800 | 3.804 | 873,668 | -0.05(-1.28%) |
Oct 08, 2021 | 3.862 | 3.879 | 3.837 | 3.854 | 905,271 | +0.02(+0.43%) |
Oct 07, 2021 | 3.879 | 3.895 | 3.837 | 3.837 | 1,383,526 | -0.02(-0.43%) |
Oct 06, 2021 | 3.862 | 3.862 | 3.804 | 3.854 | 1,789,870 | -0.09(-2.30%) |
Oct 05, 2021 | 3.912 | 4.035 | 3.895 | 3.945 | 3,167,105 | +0.04(+1.06%) |
Oct 04, 2021 | 3.887 | 3.928 | 3.887 | 3.903 | 1,320,712 | +0.05(+1.28%) |
Oct 01, 2021 | 3.854 | 3.870 | 3.813 | 3.854 | 2,906,907 | -0.03(-0.85%) |
Sep 30, 2021 | 3.895 | 3.895 | 3.854 | 3.887 | 1,779,972 | -0.02(-0.63%) |
Sep 29, 2021 | 3.903 | 3.928 | 3.870 | 3.912 | 1,432,292 | -0.08(-2.07%) |
Sep 28, 2021 | 4.052 | 4.052 | 3.994 | 3.994 | 1,402,966 | -0.06(-1.43%) |
Sep 27, 2021 | 4.011 | 4.052 | 4.011 | 4.052 | 3,424,817 | +0.09(+2.29%) |
Sep 24, 2021 | 3.936 | 3.978 | 3.936 | 3.961 | 850,147 | -0.01(-0.21%) |
Sep 23, 2021 | 3.928 | 3.969 | 3.916 | 3.969 | 1,847,648 | +0.05(+1.26%) |
Sep 22, 2021 | 3.936 | 3.961 | 3.920 | 3.920 | 1,310,825 | +0.02(+0.64%) |
Sep 21, 2021 | 3.961 | 3.969 | 3.895 | 3.895 | 3,737,009 | -0.07(-1.67%) |
Sep 20, 2021 | 3.969 | 3.978 | 3.920 | 3.961 | 1,756,745 | -0.04(-1.03%) |
Sep 17, 2021 | 4.052 | 4.068 | 4.002 | 4.002 | 2,224,329 | -0.02(-0.61%) |
Sep 16, 2021 | 4.044 | 4.044 | 4.019 | 4.027 | 851,991 | -0.02(-0.61%) |
Sep 15, 2021 | 4.035 | 4.060 | 4.027 | 4.052 | 1,384,232 | +0.03(+0.82%) |
Sep 14, 2021 | 4.068 | 4.082 | 4.019 | 4.019 | 678,245 | -0.05(-1.22%) |
Sep 13, 2021 | 4.052 | 4.073 | 4.044 | 4.068 | 966,293 | +0.07(+1.65%) |
Sep 10, 2021 | 4.044 | 4.044 | 3.998 | 4.002 | 840,953 | -0.05(-1.22%) |
Sep 09, 2021 | 4.077 | 4.085 | 4.052 | 4.052 | 855,009 | -0.07(-1.60%) |
Sep 08, 2021 | 4.101 | 4.130 | 4.101 | 4.118 | 1,573,304 | +0.01(+0.20%) |
Sep 07, 2021 | 4.068 | 4.126 | 4.068 | 4.110 | 1,237,847 | +0.07(+1.63%) |
Sep 03, 2021 | 4.077 | 4.085 | 4.044 | 4.044 | 1,237,333 | -0.07(-1.80%) |
Sep 02, 2021 | 4.118 | 4.143 | 4.110 | 4.118 | 1,213,060 | -0.02(-0.60%) |
Sep 01, 2021 | 4.134 | 4.159 | 4.134 | 4.143 | 1,314,246 | +0.06(+1.41%) |
Aug 31, 2021 | 4.093 | 4.101 | 4.060 | 4.085 | 2,121,311 | -0.07(-1.79%) |
Aug 30, 2021 | 4.159 | 4.167 | 4.134 | 4.159 | 1,187,814 | -0.01(-0.20%) |
Aug 27, 2021 | 4.118 | 4.167 | 4.110 | 4.167 | 1,298,403 | +0.06(+1.41%) |
Aug 26, 2021 | 4.151 | 4.155 | 4.093 | 4.110 | 1,698,884 | -0.06(-1.39%) |
Aug 25, 2021 | 4.143 | 4.184 | 4.130 | 4.167 | 1,402,169 | +0.04(+1.00%) |
Aug 24, 2021 | 4.093 | 4.134 | 4.085 | 4.126 | 1,122,493 | +0.01(+0.20%) |
Aug 23, 2021 | 4.101 | 4.126 | 4.085 | 4.118 | 2,417,032 | +0.02(+0.60%) |
Aug 20, 2021 | 4.077 | 4.126 | 4.060 | 4.093 | 1,360,420 | +0.00(+0.00%) |
Aug 19, 2021 | 4.093 | 4.134 | 4.068 | 4.093 | 1,756,822 | -0.05(-1.20%) |
Aug 18, 2021 | 4.126 | 4.167 | 4.110 | 4.143 | 1,967,319 | +0.03(+0.80%) |
Aug 17, 2021 | 4.101 | 4.134 | 4.077 | 4.110 | 1,330,860 | -0.03(-0.80%) |
Aug 16, 2021 | 4.134 | 4.151 | 4.103 | 4.143 | 1,687,506 | -0.03(-0.79%) |
Aug 13, 2021 | 4.176 | 4.184 | 4.143 | 4.176 | 2,217,498 | +0.03(+0.80%) |
Aug 12, 2021 | 4.126 | 4.159 | 4.110 | 4.143 | 2,092,749 | +0.02(+0.40%) |
Aug 11, 2021 | 4.093 | 4.126 | 4.085 | 4.126 | 2,421,523 | +0.07(+1.83%) |
Aug 10, 2021 | 4.019 | 4.052 | 4.011 | 4.052 | 1,034,872 | +0.03(+0.82%) |
Aug 09, 2021 | 4.011 | 4.019 | 4.002 | 4.019 | 1,360,137 | +0.06(+1.46%) |
Aug 06, 2021 | 3.945 | 3.982 | 3.945 | 3.961 | 1,445,640 | +0.00(+0.00%) |
Aug 05, 2021 | 3.945 | 3.986 | 3.945 | 3.961 | 853,411 | +0.01(+0.21%) |
Aug 04, 2021 | 3.986 | 3.994 | 3.945 | 3.953 | 1,129,408 | -0.03(-0.83%) |
Aug 03, 2021 | 3.945 | 3.994 | 3.920 | 3.986 | 2,715,857 | +0.13(+3.43%) |
Aug 02, 2021 | 3.846 | 3.870 | 3.837 | 3.854 | 2,336,870 | +0.07(+1.74%) |
Jul 30, 2021 | 3.771 | 3.804 | 3.767 | 3.788 | 1,448,197 | +0.07(+2.00%) |
Jul 29, 2021 | 3.722 | 3.747 | 3.697 | 3.714 | 1,016,771 | -0.02(-0.66%) |
Jul 28, 2021 | 3.722 | 3.738 | 3.697 | 3.738 | 1,381,892 | -0.01(-0.22%) |
Jul 27, 2021 | 3.681 | 3.747 | 3.672 | 3.747 | 1,257,335 | +0.02(+0.66%) |
Jul 26, 2021 | 3.681 | 3.722 | 3.681 | 3.722 | 1,620,502 | +0.07(+1.81%) |
Jul 23, 2021 | 3.656 | 3.664 | 3.632 | 3.656 | 2,187,104 | +0.05(+1.37%) |
Jul 22, 2021 | 3.664 | 3.664 | 3.606 | 3.606 | 1,265,979 | -0.03(-0.91%) |
Jul 21, 2021 | 3.631 | 3.664 | 3.615 | 3.639 | 2,034,324 | +0.10(+2.80%) |
Jul 20, 2021 | 3.515 | 3.565 | 3.499 | 3.540 | 1,592,699 | +0.01(+0.23%) |
Jul 19, 2021 | 3.582 | 3.582 | 3.515 | 3.532 | 2,660,675 | -0.10(-2.73%) |
Jul 16, 2021 | 3.631 | 3.639 | 3.602 | 3.631 | 1,295,430 | +0.01(+0.23%) |
Jul 15, 2021 | 3.606 | 3.631 | 3.598 | 3.623 | 2,283,856 | -0.04(-1.13%) |
Jul 14, 2021 | 3.697 | 3.714 | 3.664 | 3.664 | 1,168,866 | -0.01(-0.22%) |
Jul 13, 2021 | 3.714 | 3.722 | 3.664 | 3.672 | 2,153,692 | -0.06(-1.55%) |
Jul 12, 2021 | 3.697 | 3.747 | 3.697 | 3.730 | 1,473,474 | +0.02(+0.67%) |
Jul 09, 2021 | 3.689 | 3.714 | 3.664 | 3.705 | 1,284,467 | +0.05(+1.35%) |
Jul 08, 2021 | 3.672 | 3.681 | 3.639 | 3.656 | 2,015,833 | -0.06(-1.56%) |
Jul 07, 2021 | 3.714 | 3.722 | 3.689 | 3.714 | 1,592,633 | -0.02(-0.66%) |
Jul 06, 2021 | 3.804 | 3.813 | 3.730 | 3.738 | 3,423,175 | -0.13(-3.41%) |
Jul 02, 2021 | 3.887 | 3.887 | 3.854 | 3.870 | 1,368,832 | -0.01(-0.21%) |
Jul 01, 2021 | 3.895 | 3.912 | 3.879 | 3.879 | 1,665,086 | +0.00(+0.00%) |
Jun 30, 2021 | 3.879 | 3.895 | 3.870 | 3.879 | 1,586,387 | +0.02(+0.64%) |
Jun 29, 2021 | 3.837 | 3.895 | 3.837 | 3.854 | 2,248,895 | +0.02(+0.43%) |
Jun 28, 2021 | 3.879 | 3.879 | 3.829 | 3.837 | 2,012,518 | -0.07(-1.90%) |
Jun 25, 2021 | 3.928 | 3.936 | 3.895 | 3.912 | 1,393,221 | +0.00(+0.00%) |
Jun 24, 2021 | 3.903 | 3.920 | 3.895 | 3.912 | 1,955,377 | +0.03(+0.85%) |
Jun 23, 2021 | 3.928 | 3.928 | 3.879 | 3.879 | 3,088,063 | -0.07(-1.88%) |
Jun 22, 2021 | 3.936 | 3.961 | 3.920 | 3.953 | 2,143,902 | -0.02(-0.42%) |
Jun 21, 2021 | 3.936 | 3.978 | 3.920 | 3.969 | 2,181,563 | +0.07(+1.69%) |
Jun 18, 2021 | 3.887 | 3.936 | 3.879 | 3.903 | 8,200,937 | -0.11(-2.67%) |
Jun 17, 2021 | 4.027 | 4.044 | 3.986 | 4.011 | 2,299,230 | -0.04(-1.02%) |
Jun 16, 2021 | 4.110 | 4.126 | 4.044 | 4.052 | 2,473,387 | -0.08(-2.00%) |
Jun 15, 2021 | 4.110 | 4.159 | 4.110 | 4.134 | 2,752,197 | -0.04(-0.99%) |
Jun 14, 2021 | 4.151 | 4.180 | 4.143 | 4.176 | 2,590,496 | +0.04(+1.00%) |
Jun 11, 2021 | 4.118 | 4.139 | 4.101 | 4.134 | 1,416,246 | -0.04(-0.99%) |
Jun 10, 2021 | 4.134 | 4.176 | 4.126 | 4.176 | 2,134,266 | +0.13(+3.27%) |
Jun 09, 2021 | 4.052 | 4.052 | 4.027 | 4.044 | 2,164,210 | +0.02(+0.62%) |
Jun 08, 2021 | 3.978 | 4.035 | 3.969 | 4.019 | 1,881,348 | +0.04(+1.04%) |
Jun 07, 2021 | 3.928 | 3.994 | 3.928 | 3.978 | 2,660,249 | +0.07(+1.90%) |
Jun 04, 2021 | 3.887 | 3.907 | 3.870 | 3.903 | 2,045,933 | -0.03(-0.84%) |
Jun 03, 2021 | 3.895 | 3.936 | 3.895 | 3.936 | 2,637,319 | +0.01(+0.21%) |
Jun 02, 2021 | 3.903 | 3.928 | 3.891 | 3.928 | 2,954,894 | -0.02(-0.63%) |