Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.530 | 2.603 | 2.507 | 2.576 | 4,377,412 | -0.05(-1.75%) |
Jun 29, 2022 | 2.649 | 2.649 | 2.594 | 2.622 | 5,898,600 | -0.03(-1.04%) |
Jun 28, 2022 | 2.686 | 2.714 | 2.640 | 2.649 | 6,902,257 | -0.03(-1.03%) |
Jun 27, 2022 | 2.677 | 2.695 | 2.636 | 2.677 | 4,720,855 | +0.00(+0.00%) |
Jun 24, 2022 | 2.622 | 2.686 | 2.622 | 2.677 | 5,781,859 | +0.05(+1.75%) |
Jun 23, 2022 | 2.622 | 2.631 | 2.567 | 2.631 | 7,650,224 | -0.06(-2.05%) |
Jun 22, 2022 | 2.686 | 2.732 | 2.668 | 2.686 | 10,418,011 | +0.02(+0.69%) |
Jun 21, 2022 | 2.714 | 2.723 | 2.659 | 2.668 | 7,053,059 | +0.07(+2.84%) |
Jun 17, 2022 | 2.576 | 2.603 | 2.548 | 2.594 | 37,420,772 | +0.06(+2.55%) |
Jun 16, 2022 | 2.530 | 2.567 | 2.493 | 2.530 | 9,884,840 | -0.06(-2.14%) |
Jun 15, 2022 | 2.576 | 2.613 | 2.539 | 2.585 | 8,528,872 | +0.10(+4.07%) |
Jun 14, 2022 | 2.521 | 2.530 | 2.447 | 2.484 | 9,014,619 | -0.02(-0.74%) |
Jun 13, 2022 | 2.484 | 2.530 | 2.465 | 2.502 | 9,848,399 | -0.10(-3.89%) |
Jun 10, 2022 | 2.640 | 2.659 | 2.585 | 2.603 | 7,421,070 | -0.17(-5.98%) |
Jun 09, 2022 | 2.852 | 2.861 | 2.769 | 2.769 | 4,952,921 | -0.13(-4.44%) |
Jun 08, 2022 | 2.925 | 2.944 | 2.879 | 2.898 | 4,734,605 | -0.06(-1.87%) |
Jun 07, 2022 | 2.916 | 2.953 | 2.916 | 2.953 | 3,272,616 | +0.00(+0.00%) |
Jun 06, 2022 | 2.971 | 2.981 | 2.925 | 2.953 | 5,249,005 | +0.05(+1.58%) |
Jun 03, 2022 | 2.916 | 2.925 | 2.879 | 2.907 | 3,899,817 | -0.04(-1.25%) |
Jun 02, 2022 | 2.907 | 2.944 | 2.889 | 2.944 | 4,414,681 | +0.04(+1.27%) |
Jun 01, 2022 | 2.953 | 2.958 | 2.879 | 2.907 | 5,580,432 | -0.05(-1.56%) |
May 31, 2022 | 2.962 | 2.971 | 2.926 | 2.953 | 6,068,400 | -0.02(-0.62%) |
May 27, 2022 | 2.953 | 2.981 | 2.944 | 2.971 | 3,840,926 | +0.06(+1.89%) |
May 26, 2022 | 2.907 | 2.953 | 2.902 | 2.916 | 6,156,739 | +0.03(+0.96%) |
May 25, 2022 | 2.843 | 2.898 | 2.843 | 2.889 | 4,611,427 | +0.03(+0.96%) |
May 24, 2022 | 2.815 | 2.870 | 2.806 | 2.861 | 9,763,465 | +0.08(+2.98%) |
May 23, 2022 | 2.723 | 2.787 | 2.723 | 2.778 | 7,586,891 | +0.15(+5.59%) |
May 20, 2022 | 2.659 | 2.673 | 2.594 | 2.631 | 4,948,467 | -0.03(-1.04%) |
May 19, 2022 | 2.613 | 2.668 | 2.603 | 2.659 | 6,761,651 | +0.05(+1.76%) |
May 18, 2022 | 2.659 | 2.676 | 2.594 | 2.613 | 5,193,680 | -0.08(-3.07%) |
May 17, 2022 | 2.686 | 2.705 | 2.659 | 2.695 | 5,909,513 | +0.09(+3.53%) |
May 16, 2022 | 2.585 | 2.603 | 2.557 | 2.603 | 5,254,479 | -0.01(-0.35%) |
May 13, 2022 | 2.576 | 2.631 | 2.567 | 2.613 | 6,410,940 | +0.11(+4.41%) |
May 12, 2022 | 2.511 | 2.548 | 2.465 | 2.502 | 8,709,239 | -0.03(-1.09%) |
May 11, 2022 | 2.576 | 2.622 | 2.511 | 2.530 | 7,034,440 | -0.02(-0.72%) |
May 10, 2022 | 2.594 | 2.603 | 2.511 | 2.548 | 11,281,016 | +0.02(+0.73%) |
May 09, 2022 | 2.557 | 2.567 | 2.521 | 2.530 | 11,576,360 | -0.04(-1.43%) |
May 06, 2022 | 2.603 | 2.609 | 2.548 | 2.567 | 10,720,066 | -0.03(-1.06%) |
May 05, 2022 | 2.659 | 2.673 | 2.576 | 2.594 | 9,855,858 | -0.19(-6.93%) |
May 04, 2022 | 2.695 | 2.787 | 2.668 | 2.787 | 6,246,738 | +0.06(+2.36%) |
May 03, 2022 | 2.714 | 2.751 | 2.705 | 2.723 | 6,853,010 | +0.08(+3.14%) |
May 02, 2022 | 2.668 | 2.668 | 2.603 | 2.640 | 6,868,330 | -0.01(-0.35%) |
Apr 29, 2022 | 2.714 | 2.732 | 2.649 | 2.649 | 6,954,520 | -0.03(-1.03%) |
Apr 28, 2022 | 2.695 | 2.695 | 2.622 | 2.677 | 7,584,266 | +0.00(+0.14%) |
Apr 27, 2022 | 2.664 | 2.718 | 2.664 | 2.673 | 7,929,565 | -0.06(-2.31%) |
Apr 26, 2022 | 2.755 | 2.764 | 2.696 | 2.737 | 13,375,364 | -0.27(-9.01%) |
Apr 25, 2022 | 3.026 | 3.026 | 2.908 | 3.007 | 12,084,094 | -0.04(-1.19%) |
Apr 22, 2022 | 3.116 | 3.125 | 3.035 | 3.044 | 7,112,005 | -0.05(-1.46%) |
Apr 21, 2022 | 3.161 | 3.179 | 3.089 | 3.089 | 4,508,504 | -0.04(-1.16%) |
Apr 20, 2022 | 3.161 | 3.175 | 3.107 | 3.125 | 5,836,789 | +0.03(+0.87%) |
Apr 19, 2022 | 3.053 | 3.107 | 3.047 | 3.098 | 5,194,530 | +0.03(+0.88%) |
Apr 18, 2022 | 3.044 | 3.093 | 3.044 | 3.071 | 3,211,075 | +0.01(+0.29%) |
Apr 14, 2022 | 3.062 | 3.080 | 3.026 | 3.062 | 4,657,374 | +0.00(+0.00%) |
Apr 13, 2022 | 3.017 | 3.071 | 3.017 | 3.062 | 3,445,781 | +0.04(+1.19%) |
Apr 12, 2022 | 3.053 | 3.071 | 2.998 | 3.026 | 5,031,935 | -0.03(-0.89%) |
Apr 11, 2022 | 3.071 | 3.098 | 3.044 | 3.053 | 7,085,977 | +0.01(+0.30%) |
Apr 08, 2022 | 3.026 | 3.062 | 3.026 | 3.044 | 3,510,585 | +0.02(+0.60%) |
Apr 07, 2022 | 3.044 | 3.053 | 2.971 | 3.026 | 5,534,617 | +0.04(+1.21%) |
Apr 06, 2022 | 2.962 | 3.007 | 2.953 | 2.989 | 5,125,652 | -0.07(-2.36%) |
Apr 05, 2022 | 3.080 | 3.107 | 3.053 | 3.062 | 4,316,929 | -0.09(-2.87%) |
Apr 04, 2022 | 3.107 | 3.161 | 3.098 | 3.152 | 4,414,638 | +0.01(+0.29%) |
Apr 01, 2022 | 3.152 | 3.170 | 3.098 | 3.143 | 6,597,973 | +0.09(+2.96%) |
Mar 31, 2022 | 3.116 | 3.120 | 3.044 | 3.053 | 4,734,599 | -0.08(-2.59%) |
Mar 30, 2022 | 3.179 | 3.179 | 3.098 | 3.134 | 4,737,153 | -0.08(-2.53%) |
Mar 29, 2022 | 3.215 | 3.233 | 3.179 | 3.215 | 7,299,055 | +0.14(+4.71%) |
Mar 28, 2022 | 3.080 | 3.089 | 3.026 | 3.071 | 5,548,548 | +0.01(+0.29%) |
Mar 25, 2022 | 3.035 | 3.062 | 3.026 | 3.062 | 3,643,957 | +0.02(+0.59%) |
Mar 24, 2022 | 3.026 | 3.066 | 3.017 | 3.044 | 4,513,663 | -0.03(-0.88%) |
Mar 23, 2022 | 3.071 | 3.107 | 3.053 | 3.071 | 4,000,485 | -0.06(-2.02%) |
Mar 22, 2022 | 3.143 | 3.179 | 3.125 | 3.134 | 5,558,690 | +0.03(+0.87%) |
Mar 21, 2022 | 3.107 | 3.124 | 3.080 | 3.107 | 8,458,682 | +0.03(+0.88%) |
Mar 18, 2022 | 3.044 | 3.098 | 3.035 | 3.080 | 5,716,128 | -0.05(-1.73%) |
Mar 17, 2022 | 3.080 | 3.134 | 3.053 | 3.134 | 10,828,272 | +0.04(+1.17%) |
Mar 16, 2022 | 3.044 | 3.147 | 3.021 | 3.098 | 14,894,895 | +0.15(+5.21%) |
Mar 15, 2022 | 2.935 | 2.958 | 2.895 | 2.944 | 12,631,949 | +0.07(+2.52%) |
Mar 14, 2022 | 2.881 | 2.917 | 2.845 | 2.872 | 10,174,811 | +0.10(+3.58%) |
Mar 11, 2022 | 2.854 | 2.881 | 2.773 | 2.773 | 13,621,530 | -0.05(-1.92%) |
Mar 10, 2022 | 2.836 | 2.890 | 2.809 | 2.827 | 8,799,740 | -0.05(-1.88%) |
Mar 09, 2022 | 2.845 | 2.881 | 2.818 | 2.881 | 12,241,414 | +0.17(+6.33%) |
Mar 08, 2022 | 2.728 | 2.791 | 2.628 | 2.709 | 21,531,996 | +0.18(+7.14%) |
Mar 07, 2022 | 2.646 | 2.651 | 2.502 | 2.529 | 18,220,490 | -0.14(-5.41%) |
Mar 04, 2022 | 2.755 | 2.759 | 2.637 | 2.673 | 27,583,278 | -0.21(-7.21%) |
Mar 03, 2022 | 2.935 | 2.944 | 2.854 | 2.881 | 9,051,787 | -0.09(-3.04%) |
Mar 02, 2022 | 2.962 | 2.989 | 2.926 | 2.971 | 9,441,189 | +0.14(+4.78%) |
Mar 01, 2022 | 2.980 | 2.989 | 2.809 | 2.836 | 16,556,781 | -0.20(-6.55%) |
Feb 28, 2022 | 2.998 | 3.071 | 2.989 | 3.035 | 8,901,586 | -0.16(-5.08%) |
Feb 25, 2022 | 3.170 | 3.206 | 3.170 | 3.197 | 7,595,253 | +0.10(+3.21%) |
Feb 24, 2022 | 2.989 | 3.107 | 2.980 | 3.098 | 18,084,228 | -0.21(-6.28%) |
Feb 23, 2022 | 3.378 | 3.405 | 3.287 | 3.306 | 12,658,752 | -0.08(-2.40%) |
Feb 22, 2022 | 3.387 | 3.441 | 3.351 | 3.387 | 7,755,177 | -0.04(-1.06%) |
Feb 18, 2022 | 3.423 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.450 | 3.468 | 3.396 | 3.423 | 4,313,206 | -0.07(-2.07%) |
Feb 16, 2022 | 3.450 | 3.504 | 3.450 | 3.495 | 3,913,461 | -0.04(-1.02%) |
Feb 15, 2022 | 3.495 | 3.549 | 3.486 | 3.531 | 5,537,314 | +0.09(+2.62%) |
Feb 14, 2022 | 3.459 | 3.468 | 3.405 | 3.441 | 8,952,294 | -0.04(-1.04%) |
Feb 11, 2022 | 3.549 | 3.613 | 3.459 | 3.477 | 11,709,088 | -0.12(-3.27%) |
Feb 10, 2022 | 3.558 | 3.622 | 3.554 | 3.595 | 8,496,585 | +0.04(+1.02%) |
Feb 09, 2022 | 3.540 | 3.576 | 3.531 | 3.558 | 6,342,766 | +0.03(+0.77%) |
Feb 08, 2022 | 3.495 | 3.540 | 3.482 | 3.531 | 8,631,472 | +0.09(+2.62%) |
Feb 07, 2022 | 3.414 | 3.459 | 3.396 | 3.441 | 5,815,886 | +0.00(+0.00%) |
Feb 04, 2022 | 3.342 | 3.459 | 3.333 | 3.441 | 12,298,069 | +0.05(+1.33%) |
Feb 03, 2022 | 3.387 | 3.369 | 3.396 | 8,320,913 | +0.11(+3.30%) | |
Feb 02, 2022 | 3.296 | 3.296 | 3.242 | 3.287 | 4,621,451 | +0.02(+0.55%) |
Feb 01, 2022 | 3.206 | 3.269 | 3.197 | 3.269 | 4,367,434 | +0.09(+2.84%) |
Jan 31, 2022 | 3.143 | 3.179 | 3.116 | 3.179 | 7,453,825 | -0.03(-0.84%) |
Jan 28, 2022 | 3.179 | 3.211 | 3.152 | 3.206 | 5,369,562 | +0.00(+0.00%) |
Jan 27, 2022 | 3.242 | 3.269 | 3.161 | 3.206 | 12,604,566 | +0.03(+0.85%) |
Jan 26, 2022 | 3.206 | 3.220 | 3.143 | 3.179 | 6,413,221 | +0.07(+2.33%) |
Jan 25, 2022 | 3.026 | 3.134 | 2.998 | 3.107 | 7,582,507 | +0.05(+1.48%) |
Jan 24, 2022 | 3.044 | 3.071 | 2.962 | 3.062 | 9,049,891 | -0.06(-2.02%) |
Jan 21, 2022 | 3.152 | 3.170 | 3.111 | 3.125 | 12,067,058 | -0.05(-1.70%) |
Jan 20, 2022 | 3.197 | 3.242 | 3.161 | 3.179 | 7,178,556 | -0.02(-0.56%) |
Jan 19, 2022 | 3.251 | 3.260 | 3.188 | 3.197 | 12,389,464 | -0.05(-1.67%) |
Jan 18, 2022 | 3.251 | 3.278 | 3.233 | 3.251 | 8,222,020 | -0.08(-2.44%) |
Jan 14, 2022 | 3.333 | 0 | +0.08(+2.50%) | |||
Jan 13, 2022 | 3.260 | 3.287 | 3.233 | 3.251 | 10,013,831 | +0.00(+0.00%) |
Jan 12, 2022 | 3.224 | 3.260 | 3.211 | 3.251 | 6,505,052 | -0.01(-0.28%) |
Jan 11, 2022 | 3.197 | 3.278 | 3.174 | 3.260 | 9,495,314 | +0.02(+0.56%) |
Jan 10, 2022 | 3.242 | 3.242 | 3.179 | 3.242 | 14,595,780 | +0.01(+0.28%) |
Jan 07, 2022 | 3.170 | 3.233 | 3.161 | 3.233 | 7,975,827 | +0.04(+1.13%) |
Jan 06, 2022 | 3.152 | 3.202 | 3.116 | 3.197 | 6,136,032 | +0.13(+4.12%) |
Jan 05, 2022 | 3.125 | 3.143 | 3.053 | 3.071 | 4,455,318 | -0.03(-0.87%) |
Jan 04, 2022 | 3.089 | 3.125 | 3.080 | 3.098 | 6,887,005 | +0.06(+2.08%) |
Jan 03, 2022 | 2.989 | 3.035 | 2.989 | 3.035 | 6,001,439 | +0.06(+2.13%) |
Dec 31, 2021 | 2.971 | 2.989 | 2.962 | 2.971 | 3,452,264 | -0.01(-0.30%) |
Dec 30, 2021 | 2.971 | 3.007 | 2.971 | 2.980 | 4,031,426 | +0.01(+0.30%) |
Dec 29, 2021 | 2.962 | 2.998 | 2.962 | 2.971 | 7,592,588 | +0.00(+0.00%) |
Dec 28, 2021 | 2.953 | 2.980 | 2.953 | 2.971 | 4,015,170 | +0.00(+0.00%) |
Dec 27, 2021 | 2.953 | 2.980 | 2.935 | 2.971 | 4,736,186 | +0.03(+0.92%) |
Dec 23, 2021 | 2.926 | 2.971 | 2.926 | 2.944 | 6,550,783 | +0.08(+2.84%) |
Dec 22, 2021 | 2.827 | 2.872 | 2.818 | 2.863 | 8,176,897 | +0.04(+1.28%) |
Dec 21, 2021 | 2.827 | 2.845 | 2.818 | 2.827 | 10,354,919 | +0.04(+1.29%) |
Dec 20, 2021 | 2.791 | 2.818 | 2.755 | 2.791 | 12,105,071 | +0.03(+0.98%) |
Dec 17, 2021 | 2.791 | 2.800 | 2.755 | 2.764 | 9,095,788 | +0.00(+0.00%) |
Dec 16, 2021 | 2.800 | 2.818 | 2.755 | 2.764 | 8,761,761 | +0.07(+2.68%) |
Dec 15, 2021 | 2.700 | 2.709 | 2.673 | 2.691 | 9,769,392 | -0.01(-0.33%) |
Dec 14, 2021 | 2.682 | 2.750 | 2.682 | 2.700 | 13,634,790 | +0.03(+1.01%) |
Dec 13, 2021 | 2.718 | 2.718 | 2.673 | 2.673 | 11,330,970 | -0.06(-2.31%) |
Dec 10, 2021 | 2.728 | 2.746 | 2.709 | 2.737 | 16,719,668 | +0.02(+0.66%) |
Dec 09, 2021 | 2.773 | 2.782 | 2.709 | 2.718 | 33,766,476 | -0.09(-3.22%) |
Dec 08, 2021 | 2.836 | 2.854 | 2.782 | 2.809 | 19,273,790 | -0.06(-2.20%) |
Dec 07, 2021 | 2.863 | 2.899 | 2.854 | 2.872 | 7,184,391 | +0.01(+0.32%) |
Dec 06, 2021 | 2.845 | 2.881 | 2.836 | 2.863 | 5,046,440 | +0.03(+0.96%) |
Dec 03, 2021 | 2.845 | 2.863 | 2.800 | 2.836 | 6,705,211 | -0.03(-0.95%) |
Dec 02, 2021 | 2.836 | 2.890 | 2.827 | 2.863 | 5,828,087 | +0.07(+2.59%) |
Dec 01, 2021 | 2.872 | 2.899 | 2.791 | 2.791 | 7,185,118 | -0.02(-0.64%) |
Nov 30, 2021 | 2.854 | 2.863 | 2.773 | 2.809 | 9,839,975 | -0.05(-1.58%) |
Nov 29, 2021 | 2.899 | 2.914 | 2.836 | 2.854 | 6,598,020 | -0.04(-1.25%) |
Nov 26, 2021 | 2.899 | 2.899 | 2.836 | 2.890 | 6,950,038 | -0.18(-5.88%) |
Nov 24, 2021 | 3.080 | 3.098 | 3.062 | 3.071 | 3,654,878 | -0.05(-1.73%) |
Nov 23, 2021 | 3.125 | 3.156 | 3.098 | 3.125 | 4,405,285 | -0.01(-0.29%) |
Nov 22, 2021 | 3.107 | 3.152 | 3.107 | 3.134 | 4,812,665 | +0.03(+0.87%) |
Nov 19, 2021 | 3.116 | 3.125 | 3.080 | 3.107 | 5,185,141 | -0.08(-2.55%) |
Nov 18, 2021 | 3.215 | 3.233 | 3.188 | 3.188 | 3,424,201 | -0.06(-1.94%) |
Nov 17, 2021 | 3.260 | 3.269 | 3.242 | 3.251 | 2,557,812 | -0.01(-0.28%) |
Nov 16, 2021 | 3.287 | 3.296 | 3.251 | 3.260 | 2,576,249 | -0.01(-0.28%) |
Nov 15, 2021 | 3.306 | 3.324 | 3.269 | 3.269 | 2,735,748 | -0.02(-0.55%) |
Nov 12, 2021 | 3.278 | 3.287 | 3.269 | 3.287 | 2,952,348 | -0.05(-1.35%) |
Nov 11, 2021 | 3.324 | 3.360 | 3.324 | 3.333 | 2,120,637 | +0.02(+0.54%) |
Nov 10, 2021 | 3.360 | 3.315 | 3,063,612 | -0.03(-0.81%) | ||
Nov 09, 2021 | 3.369 | 3.374 | 3.324 | 3.342 | 3,837,139 | -0.05(-1.33%) |
Nov 08, 2021 | 3.405 | 3.423 | 3.378 | 3.387 | 3,602,236 | -0.03(-0.79%) |
Nov 05, 2021 | 3.441 | 3.448 | 3.396 | 3.414 | 3,505,704 | +0.05(+1.34%) |
Nov 04, 2021 | 3.432 | 3.432 | 3.342 | 3.369 | 3,828,139 | -0.12(-3.37%) |
Nov 03, 2021 | 3.423 | 3.495 | 3.405 | 3.486 | 2,120,761 | +0.05(+1.31%) |
Nov 02, 2021 | 3.459 | 3.459 | 3.432 | 3.441 | 2,175,629 | -0.10(-2.81%) |
Nov 01, 2021 | 3.468 | 3.540 | 3.477 | 3.540 | 3,186,333 | +0.12(+3.43%) |
Oct 29, 2021 | 3.414 | 3.441 | 3.405 | 3.423 | 3,374,136 | -0.02(-0.63%) |
Oct 28, 2021 | 3.418 | 3.444 | 3.401 | 3.444 | 4,871,472 | +0.07(+2.11%) |
Oct 27, 2021 | 3.391 | 3.427 | 3.364 | 3.373 | 3,816,853 | -0.12(-3.32%) |
Oct 26, 2021 | 3.471 | 3.507 | 3.489 | 4,288,826 | +0.04(+1.03%) | |
Oct 25, 2021 | 3.453 | 3.471 | 3.444 | 3.453 | 2,694,257 | +0.01(+0.26%) |
Oct 22, 2021 | 3.436 | 3.480 | 3.409 | 3.444 | 2,751,247 | -0.01(-0.26%) |
Oct 21, 2021 | 3.480 | 3.485 | 3.427 | 3.453 | 3,980,521 | -0.06(-1.77%) |
Oct 20, 2021 | 3.471 | 3.525 | 3.462 | 3.516 | 2,643,445 | +0.03(+0.77%) |
Oct 19, 2021 | 3.489 | 3.507 | 3.471 | 3.489 | 2,564,809 | +0.04(+1.03%) |
Oct 18, 2021 | 3.453 | 3.471 | 3.436 | 3.453 | 4,597,560 | -0.02(-0.51%) |
Oct 15, 2021 | 3.462 | 3.498 | 3.436 | 3.471 | 8,278,727 | +0.06(+1.83%) |
Oct 14, 2021 | 3.444 | 3.453 | 3.382 | 3.409 | 2,688,107 | +0.03(+0.79%) |
Oct 13, 2021 | 3.427 | 3.427 | 3.359 | 3.382 | 4,003,576 | -0.10(-2.81%) |
Oct 12, 2021 | 3.444 | 3.489 | 3.436 | 3.480 | 5,345,873 | +0.08(+2.36%) |
Oct 11, 2021 | 3.453 | 3.471 | 3.400 | 3.400 | 5,060,007 | -0.05(-1.55%) |
Oct 08, 2021 | 3.444 | 3.462 | 3.427 | 3.453 | 3,980,265 | +0.04(+1.31%) |
Oct 07, 2021 | 3.400 | 3.453 | 3.391 | 3.409 | 5,378,669 | +0.05(+1.59%) |
Oct 06, 2021 | 3.329 | 3.373 | 3.307 | 3.355 | 4,978,440 | -0.01(-0.26%) |
Oct 05, 2021 | 3.320 | 3.373 | 3.298 | 3.364 | 6,240,977 | +0.12(+3.56%) |
Oct 04, 2021 | 3.275 | 3.311 | 3.240 | 3.249 | 5,844,549 | +0.00(+0.00%) |
Oct 01, 2021 | 3.231 | 3.275 | 3.195 | 3.249 | 4,712,820 | +0.03(+0.83%) |
Sep 30, 2021 | 3.266 | 3.275 | 3.213 | 3.222 | 4,529,769 | -0.04(-1.36%) |
Sep 29, 2021 | 3.240 | 3.284 | 3.222 | 3.266 | 2,260,001 | +0.04(+1.10%) |
Sep 28, 2021 | 3.302 | 3.315 | 3.222 | 3.231 | 4,282,817 | -0.11(-3.20%) |
Sep 27, 2021 | 3.302 | 3.355 | 3.293 | 3.338 | 4,453,806 | +0.10(+3.02%) |
Sep 24, 2021 | 3.222 | 3.249 | 3.222 | 3.240 | 1,908,970 | +0.01(+0.28%) |
Sep 23, 2021 | 3.177 | 3.240 | 3.169 | 3.231 | 3,075,830 | +0.13(+4.31%) |
Sep 22, 2021 | 3.088 | 3.142 | 3.088 | 3.097 | 4,865,829 | +0.08(+2.65%) |
Sep 21, 2021 | 3.053 | 3.080 | 3.008 | 3.017 | 5,107,148 | -0.01(-0.29%) |
Sep 20, 2021 | 3.071 | 3.080 | 2.973 | 3.026 | 7,389,769 | -0.16(-5.03%) |
Sep 17, 2021 | 3.258 | 3.280 | 3.177 | 3.186 | 4,108,792 | -0.11(-3.24%) |
Sep 16, 2021 | 3.302 | 3.302 | 3.249 | 3.293 | 3,263,858 | +0.03(+0.82%) |
Sep 15, 2021 | 3.258 | 3.275 | 3.240 | 3.266 | 2,549,582 | +0.03(+0.82%) |
Sep 14, 2021 | 3.311 | 3.320 | 3.231 | 3.240 | 2,774,218 | -0.04(-1.35%) |
Sep 13, 2021 | 3.249 | 3.293 | 3.231 | 3.284 | 4,362,096 | +0.10(+3.07%) |
Sep 10, 2021 | 3.213 | 3.231 | 3.191 | 3.186 | 3,573,230 | -0.04(-1.38%) |
Sep 09, 2021 | 3.195 | 3.249 | 3.177 | 3.231 | 5,764,186 | +0.02(+0.55%) |
Sep 08, 2021 | 3.249 | 3.275 | 3.204 | 3.213 | 3,599,007 | -0.05(-1.63%) |
Sep 07, 2021 | 3.266 | 3.307 | 3.258 | 3.266 | 2,525,729 | +0.02(+0.55%) |
Sep 03, 2021 | 3.266 | 3.275 | 3.222 | 3.249 | 2,702,175 | -0.04(-1.08%) |
Sep 02, 2021 | 3.284 | 3.311 | 3.284 | 3.284 | 2,948,076 | -0.05(-1.60%) |
Sep 01, 2021 | 3.347 | 3.364 | 3.320 | 3.338 | 8,276,280 | +0.05(+1.63%) |
Aug 31, 2021 | 3.284 | 3.320 | 3.275 | 3.284 | 13,483,076 | +0.00(+0.00%) |
Aug 30, 2021 | 3.338 | 3.338 | 3.275 | 3.284 | 3,872,345 | -0.07(-2.12%) |
Aug 27, 2021 | 3.302 | 3.364 | 3.302 | 3.355 | 2,606,669 | +0.04(+1.07%) |
Aug 26, 2021 | 3.364 | 3.391 | 3.302 | 3.320 | 3,668,813 | -0.07(-2.10%) |
Aug 25, 2021 | 3.338 | 3.391 | 3.329 | 3.391 | 3,277,401 | +0.11(+3.25%) |
Aug 24, 2021 | 3.266 | 3.320 | 3.263 | 3.284 | 3,022,565 | +0.01(+0.27%) |
Aug 23, 2021 | 3.275 | 3.311 | 3.258 | 3.275 | 2,969,764 | +0.03(+0.82%) |
Aug 20, 2021 | 3.204 | 3.258 | 3.186 | 3.249 | 3,298,690 | +0.02(+0.55%) |
Aug 19, 2021 | 3.258 | 3.280 | 3.204 | 3.231 | 5,920,309 | -0.06(-1.89%) |
Aug 18, 2021 | 3.275 | 3.329 | 3.275 | 3.293 | 3,164,914 | +0.00(+0.00%) |
Aug 17, 2021 | 3.329 | 3.333 | 3.266 | 3.293 | 4,049,998 | -0.10(-2.89%) |
Aug 16, 2021 | 3.409 | 3.413 | 3.373 | 3.391 | 2,950,862 | -0.05(-1.55%) |
Aug 13, 2021 | 3.471 | 3.480 | 3.436 | 3.444 | 2,840,866 | -0.02(-0.51%) |
Aug 12, 2021 | 3.462 | 3.480 | 3.436 | 3.462 | 2,826,322 | -0.04(-1.02%) |
Aug 11, 2021 | 3.453 | 3.507 | 3.444 | 3.498 | 2,599,503 | +0.06(+1.81%) |
Aug 10, 2021 | 3.400 | 3.453 | 3.391 | 3.436 | 2,728,026 | +0.04(+1.05%) |
Aug 09, 2021 | 3.400 | 3.427 | 3.373 | 3.400 | 2,076,801 | -0.03(-0.78%) |
Aug 06, 2021 | 3.382 | 3.444 | 3.376 | 3.427 | 5,759,684 | +0.11(+3.22%) |
Aug 05, 2021 | 3.320 | 3.355 | 3.311 | 3.320 | 5,092,449 | +0.01(+0.27%) |
Aug 04, 2021 | 3.293 | 3.338 | 3.293 | 3.311 | 2,506,957 | -0.02(-0.53%) |
Aug 03, 2021 | 3.293 | 3.338 | 3.251 | 3.329 | 4,440,277 | +0.08(+2.47%) |
Aug 02, 2021 | 3.284 | 3.329 | 3.231 | 3.249 | 5,497,295 | -0.02(-0.54%) |
Jul 30, 2021 | 3.302 | 3.320 | 3.258 | 3.266 | 3,569,463 | -0.10(-2.91%) |
Jul 29, 2021 | 3.355 | 3.367 | 3.329 | 3.364 | 3,427,494 | +0.11(+3.28%) |
Jul 28, 2021 | 3.240 | 3.275 | 3.209 | 3.258 | 4,179,509 | -0.06(-1.88%) |
Jul 27, 2021 | 3.311 | 3.347 | 3.284 | 3.320 | 2,527,925 | -0.04(-1.32%) |
Jul 26, 2021 | 3.311 | 3.382 | 3.311 | 3.364 | 3,408,055 | +0.10(+3.00%) |
Jul 23, 2021 | 3.320 | 3.338 | 3.266 | 3.266 | 3,797,752 | +0.04(+1.38%) |
Jul 22, 2021 | 3.284 | 3.293 | 3.222 | 3.222 | 5,278,587 | -0.02(-0.55%) |
Jul 21, 2021 | 3.186 | 3.275 | 3.186 | 3.240 | 4,726,425 | +0.12(+4.00%) |
Jul 20, 2021 | 3.044 | 3.133 | 3.026 | 3.115 | 5,624,019 | +0.04(+1.16%) |
Jul 19, 2021 | 3.115 | 3.137 | 3.071 | 3.080 | 9,297,053 | -0.11(-3.35%) |
Jul 16, 2021 | 3.266 | 3.283 | 3.160 | 3.186 | 11,319,258 | -0.11(-3.24%) |
Jul 15, 2021 | 3.275 | 3.338 | 3.275 | 3.293 | 5,851,812 | -0.02(-0.54%) |
Jul 14, 2021 | 3.320 | 3.355 | 3.284 | 3.311 | 3,109,102 | +0.04(+1.09%) |
Jul 13, 2021 | 3.311 | 3.320 | 3.266 | 3.275 | 4,822,293 | -0.07(-2.13%) |
Jul 12, 2021 | 3.293 | 3.373 | 3.284 | 3.347 | 3,246,672 | -0.01(-0.27%) |
Jul 09, 2021 | 3.302 | 3.373 | 3.275 | 3.355 | 4,862,316 | +0.12(+3.57%) |
Jul 08, 2021 | 3.258 | 3.275 | 3.222 | 3.240 | 5,881,932 | -0.09(-2.67%) |
Jul 07, 2021 | 3.338 | 3.355 | 3.284 | 3.329 | 5,786,683 | -0.02(-0.53%) |
Jul 06, 2021 | 3.444 | 3.446 | 3.338 | 3.347 | 7,524,773 | -0.09(-2.59%) |
Jul 02, 2021 | 3.489 | 3.489 | 3.427 | 3.436 | 3,670,335 | -0.09(-2.53%) |