Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.860 | 3.910 | 3.830 | 3.885 | 7,913 | -0.08(-2.02%) |
Jun 29, 2022 | 3.980 | 3.980 | 3.955 | 3.965 | 22,533 | -0.07(-1.61%) |
Jun 28, 2022 | 4.190 | 4.190 | 4.030 | 4.030 | 8,527 | +0.02(+0.50%) |
Jun 27, 2022 | 4.040 | 4.050 | 4.010 | 4.010 | 26,041 | +0.05(+1.26%) |
Jun 24, 2022 | 4.030 | 4.030 | 3.920 | 3.960 | 34,815 | -0.08(-1.98%) |
Jun 23, 2022 | 4.050 | 4.060 | 4.010 | 4.040 | 7,065 | -0.02(-0.49%) |
Jun 22, 2022 | 4.096 | 4.096 | 4.030 | 4.060 | 5,179 | +0.16(+4.10%) |
Jun 21, 2022 | 3.890 | 3.920 | 3.880 | 3.900 | 6,543 | +0.14(+3.72%) |
Jun 17, 2022 | 3.760 | 3.765 | 3.750 | 3.760 | 1,737 | +0.02(+0.53%) |
Jun 16, 2022 | 3.730 | 3.770 | 3.730 | 3.740 | 10,501 | -0.07(-1.97%) |
Jun 15, 2022 | 3.810 | 3.815 | 3.770 | 3.815 | 3,697 | +0.17(+4.81%) |
Jun 14, 2022 | 3.690 | 3.700 | 3.600 | 3.640 | 18,768 | -0.10(-2.67%) |
Jun 13, 2022 | 3.775 | 3.790 | 3.740 | 3.740 | 5,938 | -0.23(-5.79%) |
Jun 10, 2022 | 3.940 | 3.970 | 3.940 | 3.970 | 2,958 | -0.09(-2.22%) |
Jun 09, 2022 | 4.110 | 4.120 | 4.060 | 4.060 | 7,391 | -0.11(-2.64%) |
Jun 08, 2022 | 4.165 | 4.170 | 4.150 | 4.170 | 1,274 | -0.09(-2.11%) |
Jun 07, 2022 | 4.146 | 4.265 | 4.146 | 4.260 | 11,402 | +0.11(+2.70%) |
Jun 06, 2022 | 4.120 | 4.170 | 4.120 | 4.148 | 21,767 | +0.18(+4.62%) |
Jun 03, 2022 | 3.880 | 3.965 | 3.880 | 3.965 | 40,217 | -0.04(-1.12%) |
Jun 02, 2022 | 4.260 | 4.260 | 4.010 | 4.010 | 9,423 | +0.03(+0.75%) |
Jun 01, 2022 | 3.990 | 4.030 | 3.970 | 3.980 | 101,057 | +0.02(+0.51%) |
May 31, 2022 | 3.940 | 3.990 | 3.940 | 3.960 | 4,363 | +0.09(+2.33%) |
May 27, 2022 | 3.900 | 3.900 | 3.870 | 3.870 | 3,664 | -0.09(-2.27%) |
May 26, 2022 | 4.020 | 4.030 | 3.960 | 3.960 | 26,308 | -0.33(-7.58%) |
May 25, 2022 | 4.245 | 4.285 | 4.220 | 4.285 | 19,155 | +0.05(+1.16%) |
May 24, 2022 | 4.100 | 4.236 | 4.080 | 4.236 | 35,903 | -0.22(-5.02%) |
May 23, 2022 | 4.420 | 4.480 | 4.410 | 4.460 | 15,146 | +0.09(+2.06%) |
May 20, 2022 | 4.370 | 4.385 | 4.330 | 4.370 | 36,906 | +0.04(+0.99%) |
May 19, 2022 | 4.330 | 4.330 | 4.305 | 4.327 | 9,315 | +0.05(+1.10%) |
May 18, 2022 | 4.330 | 4.337 | 4.280 | 4.280 | 20,319 | +0.10(+2.34%) |
May 17, 2022 | 4.150 | 4.199 | 4.150 | 4.182 | 34,233 | +0.24(+6.20%) |
May 16, 2022 | 3.932 | 3.940 | 3.890 | 3.938 | 22,894 | +0.19(+5.15%) |
May 13, 2022 | 3.680 | 3.745 | 3.680 | 3.745 | 6,355 | +0.06(+1.77%) |
May 12, 2022 | 3.750 | 3.750 | 3.680 | 3.680 | 6,707 | -0.09(-2.39%) |
May 11, 2022 | 3.800 | 3.836 | 3.770 | 3.770 | 18,330 | +0.10(+2.72%) |
May 10, 2022 | 3.660 | 3.690 | 3.650 | 3.670 | 31,945 | +0.13(+3.67%) |
May 09, 2022 | 3.550 | 3.590 | 3.520 | 3.540 | 29,961 | -0.21(-5.60%) |
May 06, 2022 | 3.740 | 3.770 | 3.740 | 3.750 | 14,290 | -0.18(-4.56%) |
May 05, 2022 | 3.980 | 3.980 | 3.920 | 3.929 | 25,670 | -0.08(-2.02%) |
May 04, 2022 | 3.930 | 4.010 | 3.930 | 4.010 | 23,580 | +0.05(+1.26%) |
May 03, 2022 | 3.930 | 3.990 | 3.930 | 3.960 | 6,331 | +0.03(+0.76%) |
May 02, 2022 | 3.970 | 3.970 | 3.900 | 3.930 | 7,790 | -0.02(-0.51%) |
Apr 29, 2022 | 3.980 | 3.990 | 3.950 | 3.950 | 22,846 | -0.06(-1.50%) |
Apr 28, 2022 | 4.000 | 4.010 | 3.980 | 4.010 | 9,279 | +0.04(+1.02%) |
Apr 27, 2022 | 3.955 | 3.970 | 3.955 | 3.970 | 1,720 | +0.04(+1.01%) |
Apr 26, 2022 | 3.990 | 3.990 | 3.920 | 3.930 | 3,506 | -0.14(-3.32%) |
Apr 25, 2022 | 4.024 | 4.065 | 4.024 | 4.065 | 3,850 | +0.02(+0.42%) |
Apr 22, 2022 | 4.070 | 4.070 | 4.040 | 4.048 | 5,390 | -0.09(-2.22%) |
Apr 21, 2022 | 4.180 | 4.180 | 4.133 | 4.140 | 11,814 | +0.04(+0.98%) |
Apr 20, 2022 | 4.120 | 4.121 | 4.100 | 4.100 | 3,084 | +0.04(+1.11%) |
Apr 19, 2022 | 4.030 | 4.062 | 4.020 | 4.055 | 5,258 | +0.01(+0.37%) |
Apr 18, 2022 | 4.360 | 4.360 | 3.980 | 4.040 | 4,411 | -0.03(-0.74%) |
Apr 14, 2022 | 4.100 | 4.100 | 4.070 | 4.070 | 3,752 | -0.06(-1.57%) |
Apr 13, 2022 | 4.120 | 4.160 | 4.112 | 4.135 | 3,827 | +0.02(+0.41%) |
Apr 12, 2022 | 4.130 | 4.130 | 4.080 | 4.118 | 17,235 | -0.06(-1.34%) |
Apr 11, 2022 | 4.174 | 4.174 | 4.174 | 4.174 | 750 | -0.02(-0.50%) |
Apr 08, 2022 | 4.180 | 4.200 | 4.180 | 4.195 | 2,727 | +0.00(+0.07%) |
Apr 07, 2022 | 4.250 | 4.260 | 4.190 | 4.192 | 7,058 | -0.01(-0.19%) |
Apr 06, 2022 | 4.170 | 4.200 | 4.170 | 4.200 | 21,412 | +0.08(+1.82%) |
Apr 05, 2022 | 4.140 | 4.159 | 4.125 | 4.125 | 3,093 | +0.01(+0.24%) |
Apr 04, 2022 | 4.130 | 4.140 | 4.107 | 4.115 | 1,682 | +0.02(+0.49%) |
Apr 01, 2022 | 4.090 | 4.110 | 4.085 | 4.095 | 4,712 | -0.08(-1.80%) |
Mar 31, 2022 | 4.224 | 4.240 | 4.170 | 4.170 | 3,226 | -0.13(-3.02%) |
Mar 30, 2022 | 4.295 | 4.310 | 4.280 | 4.300 | 6,374 | +0.03(+0.70%) |
Mar 29, 2022 | 4.240 | 4.288 | 4.240 | 4.270 | 24,654 | -0.03(-0.70%) |
Mar 28, 2022 | 4.300 | 4.340 | 4.300 | 4.300 | 5,672 | -0.15(-3.34%) |
Mar 25, 2022 | 4.430 | 4.449 | 4.430 | 4.449 | 1,213 | +0.14(+3.33%) |
Mar 24, 2022 | 4.310 | 4.310 | 4.305 | 4.305 | 20,129 | -0.07(-1.60%) |
Mar 23, 2022 | 4.270 | 4.479 | 4.260 | 4.375 | 5,371 | +0.12(+2.94%) |
Mar 22, 2022 | 4.240 | 4.250 | 4.220 | 4.250 | 14,916 | +0.04(+0.95%) |
Mar 21, 2022 | 4.190 | 4.240 | 4.183 | 4.210 | 4,845 | +0.03(+0.83%) |
Mar 18, 2022 | 4.081 | 4.176 | 4.080 | 4.176 | 7,682 | +0.08(+1.84%) |
Mar 17, 2022 | 4.065 | 4.115 | 4.065 | 4.100 | 2,382 | +0.01(+0.24%) |
Mar 16, 2022 | 4.025 | 4.090 | 4.025 | 4.090 | 6,703 | +0.03(+0.74%) |
Mar 15, 2022 | 4.060 | 4.080 | 4.040 | 4.060 | 17,790 | +0.10(+2.53%) |
Mar 14, 2022 | 3.940 | 3.995 | 3.940 | 3.960 | 20,995 | +0.00(+0.04%) |
Mar 11, 2022 | 3.965 | 3.990 | 3.958 | 3.958 | 2,528 | -0.02(-0.54%) |
Mar 10, 2022 | 3.980 | 4.200 | 3.970 | 3.980 | 15,178 | -0.04(-1.00%) |
Mar 09, 2022 | 3.940 | 4.060 | 3.930 | 4.020 | 99,766 | +0.13(+3.34%) |
Mar 08, 2022 | 3.920 | 3.980 | 3.875 | 3.890 | 36,367 | +0.15(+4.05%) |
Mar 07, 2022 | 3.740 | 3.790 | 3.687 | 3.739 | 16,551 | -0.07(-1.88%) |
Mar 04, 2022 | 3.830 | 3.830 | 3.790 | 3.810 | 25,439 | -0.05(-1.26%) |
Mar 03, 2022 | 3.880 | 3.880 | 3.828 | 3.858 | 8,406 | -0.03(-0.81%) |
Mar 02, 2022 | 3.890 | 3.912 | 3.880 | 3.890 | 3,176 | -0.06(-1.47%) |
Mar 01, 2022 | 4.030 | 4.030 | 3.900 | 3.948 | 5,254 | -0.12(-3.00%) |
Feb 28, 2022 | 4.100 | 4.130 | 4.070 | 4.070 | 9,927 | -0.06(-1.57%) |
Feb 25, 2022 | 4.140 | 4.150 | 4.135 | 4.135 | 1,460 | +0.32(+8.53%) |
Feb 24, 2022 | 3.860 | 3.870 | 3.810 | 3.810 | 5,706 | -0.26(-6.39%) |
Feb 23, 2022 | 4.070 | 4.114 | 4.011 | 4.070 | 15,069 | -0.00(-0.12%) |
Feb 22, 2022 | 4.050 | 4.099 | 4.050 | 4.075 | 2,997 | -0.14(-3.32%) |
Feb 18, 2022 | 4.215 | 0 | +0.05(+1.32%) | |||
Feb 17, 2022 | 4.170 | 4.180 | 4.160 | 4.160 | 5,772 | +0.01(+0.24%) |
Feb 16, 2022 | 4.110 | 4.170 | 4.110 | 4.150 | 16,183 | +0.00(+0.00%) |
Feb 15, 2022 | 4.160 | 4.160 | 4.150 | 4.150 | 16,830 | +0.01(+0.24%) |
Feb 14, 2022 | 4.174 | 4.174 | 4.140 | 4.140 | 4,576 | -0.08(-1.90%) |
Feb 11, 2022 | 4.250 | 4.280 | 4.210 | 4.220 | 2,654 | -0.01(-0.24%) |
Feb 10, 2022 | 4.290 | 4.290 | 4.230 | 4.230 | 2,014 | +0.00(+0.00%) |
Feb 09, 2022 | 4.260 | 4.260 | 4.230 | 4.230 | 20,270 | +0.03(+0.71%) |
Feb 08, 2022 | 4.185 | 4.238 | 4.185 | 4.200 | 2,899 | +0.04(+0.96%) |
Feb 07, 2022 | 4.172 | 4.200 | 4.150 | 4.160 | 5,158 | +0.05(+1.22%) |
Feb 04, 2022 | 4.120 | 4.130 | 4.090 | 4.110 | 5,165 | -0.07(-1.67%) |
Feb 03, 2022 | 4.205 | 4.180 | 4.180 | 11,031 | +0.05(+1.21%) | |
Feb 02, 2022 | 4.130 | 4.150 | 4.110 | 4.130 | 20,153 | +0.14(+3.51%) |
Feb 01, 2022 | 3.975 | 3.999 | 3.970 | 3.990 | 7,430 | +0.12(+3.10%) |
Jan 31, 2022 | 3.900 | 3.900 | 3.850 | 3.870 | 6,016 | +0.02(+0.52%) |
Jan 28, 2022 | 3.840 | 3.850 | 3.830 | 3.850 | 12,392 | -0.02(-0.52%) |
Jan 27, 2022 | 3.880 | 3.930 | 3.860 | 3.870 | 44,225 | +0.05(+1.31%) |
Jan 26, 2022 | 3.830 | 3.870 | 3.810 | 3.820 | 14,962 | +0.05(+1.33%) |
Jan 25, 2022 | 3.720 | 3.837 | 3.720 | 3.770 | 5,529 | +0.07(+1.89%) |
Jan 24, 2022 | 3.620 | 3.720 | 3.620 | 3.700 | 11,077 | -0.09(-2.37%) |
Jan 21, 2022 | 3.800 | 3.820 | 3.780 | 3.790 | 11,267 | -0.09(-2.32%) |
Jan 20, 2022 | 3.923 | 3.923 | 3.880 | 3.880 | 28,062 | -0.05(-1.27%) |
Jan 19, 2022 | 3.950 | 3.950 | 3.910 | 3.930 | 40,356 | -0.03(-0.76%) |
Jan 18, 2022 | 3.980 | 3.990 | 3.960 | 3.960 | 6,797 | -0.09(-2.29%) |
Jan 14, 2022 | 4.053 | 0 | +0.11(+2.87%) | |||
Jan 13, 2022 | 3.990 | 3.990 | 3.940 | 3.940 | 609 | -0.01(-0.25%) |
Jan 12, 2022 | 3.970 | 3.970 | 3.930 | 3.950 | 12,110 | -0.08(-1.86%) |
Jan 11, 2022 | 4.010 | 4.025 | 3.990 | 4.025 | 5,000 | +0.06(+1.39%) |
Jan 10, 2022 | 4.000 | 4.000 | 3.950 | 3.970 | 10,152 | +0.02(+0.51%) |
Jan 07, 2022 | 3.965 | 3.965 | 3.950 | 3.950 | 19,749 | +0.05(+1.28%) |
Jan 06, 2022 | 3.900 | 3.910 | 3.870 | 3.900 | 11,403 | -0.02(-0.51%) |
Jan 05, 2022 | 3.910 | 3.955 | 3.910 | 3.920 | 12,413 | -0.04(-0.88%) |
Jan 04, 2022 | 3.960 | 3.980 | 3.955 | 3.955 | 5,740 | +0.15(+3.96%) |
Jan 03, 2022 | 4.040 | 4.040 | 3.711 | 3.804 | 3,690 | -0.05(-1.18%) |
Dec 31, 2021 | 3.797 | 3.850 | 3.710 | 3.850 | 3,141 | +0.03(+0.77%) |
Dec 30, 2021 | 3.840 | 3.850 | 3.810 | 3.821 | 3,430 | +0.04(+1.06%) |
Dec 29, 2021 | 3.770 | 3.793 | 3.760 | 3.780 | 32,173 | +0.00(+0.01%) |
Dec 28, 2021 | 3.791 | 3.791 | 3.643 | 3.780 | 7,036 | +0.15(+4.13%) |
Dec 27, 2021 | 3.784 | 3.784 | 3.610 | 3.630 | 3,645 | -0.03(-0.81%) |
Dec 23, 2021 | 3.660 | 3.668 | 3.630 | 3.659 | 4,111 | +0.02(+0.54%) |
Dec 22, 2021 | 3.610 | 3.640 | 3.590 | 3.640 | 7,737 | +0.03(+0.83%) |
Dec 21, 2021 | 3.610 | 3.610 | 3.584 | 3.610 | 8,611 | +0.11(+3.23%) |
Dec 20, 2021 | 3.490 | 3.510 | 3.470 | 3.497 | 6,411 | +0.01(+0.20%) |
Dec 17, 2021 | 3.500 | 3.520 | 3.490 | 3.490 | 25,443 | -0.07(-1.88%) |
Dec 16, 2021 | 3.595 | 3.595 | 3.557 | 3.557 | 15,249 | +0.06(+1.63%) |
Dec 15, 2021 | 3.490 | 3.500 | 3.433 | 3.500 | 4,331 | +0.00(+0.00%) |
Dec 14, 2021 | 3.470 | 3.530 | 3.470 | 3.500 | 3,441 | +0.00(+0.14%) |
Dec 13, 2021 | 3.500 | 3.510 | 3.495 | 3.495 | 2,424 | -0.05(-1.55%) |
Dec 10, 2021 | 3.540 | 3.550 | 3.540 | 3.550 | 3,320 | +0.01(+0.28%) |
Dec 09, 2021 | 3.540 | 3.540 | 3.535 | 3.540 | 1,844 | +0.02(+0.57%) |
Dec 08, 2021 | 3.500 | 3.530 | 3.500 | 3.520 | 15,244 | -0.02(-0.56%) |
Dec 07, 2021 | 3.530 | 3.550 | 3.520 | 3.540 | 12,601 | +0.02(+0.57%) |
Dec 06, 2021 | 3.473 | 3.538 | 3.470 | 3.520 | 3,160 | +0.08(+2.18%) |
Dec 03, 2021 | 3.460 | 3.460 | 3.445 | 3.445 | 1,704 | +0.00(+0.15%) |
Dec 02, 2021 | 3.420 | 3.440 | 3.410 | 3.440 | 19,197 | +0.04(+1.18%) |
Dec 01, 2021 | 3.470 | 3.470 | 3.400 | 3.400 | 28,688 | -0.01(-0.29%) |
Nov 30, 2021 | 3.380 | 3.410 | 3.450 | 3.410 | 45,897 | -0.04(-1.16%) |
Nov 29, 2021 | 3.470 | 3.560 | 3.425 | 3.450 | 34,253 | +0.03(+1.00%) |
Nov 26, 2021 | 3.480 | 3.480 | 3.416 | 3.416 | 3,136 | -0.11(-3.23%) |
Nov 24, 2021 | 3.510 | 3.540 | 3.510 | 3.530 | 9,013 | +0.00(+0.00%) |
Nov 23, 2021 | 3.580 | 3.580 | 3.520 | 3.530 | 8,558 | -0.00(-0.04%) |
Nov 22, 2021 | 3.550 | 3.560 | 3.531 | 3.531 | 4,492 | -0.05(-1.49%) |
Nov 19, 2021 | 3.630 | 3.650 | 3.585 | 3.585 | 6,740 | -0.06(-1.51%) |
Nov 18, 2021 | 3.610 | 3.640 | 3.632 | 3.640 | 24,875 | +0.04(+1.11%) |
Nov 17, 2021 | 3.580 | 3.600 | 3.551 | 3.600 | 2,662 | +0.03(+0.84%) |
Nov 16, 2021 | 3.560 | 3.580 | 3.560 | 3.570 | 10,666 | +0.06(+1.75%) |
Nov 15, 2021 | 3.500 | 3.510 | 3.490 | 3.509 | 2,699 | +0.02(+0.53%) |
Nov 12, 2021 | 3.482 | 3.498 | 3.450 | 3.490 | 4,624 | +0.02(+0.61%) |
Nov 11, 2021 | 3.452 | 3.470 | 3.440 | 3.469 | 5,700 | +0.07(+1.98%) |
Nov 09, 2021 | 3.450 | 3.450 | 3.401 | 3.401 | 25,261 | -0.01(-0.37%) |
Nov 08, 2021 | 3.430 | 3.430 | 3.414 | 3.414 | 982 | +0.02(+0.72%) |
Nov 05, 2021 | 3.400 | 3.401 | 3.377 | 3.389 | 5,590 | +0.02(+0.73%) |
Nov 04, 2021 | 3.400 | 3.400 | 3.363 | 3.365 | 4,918 | +0.03(+0.75%) |
Nov 03, 2021 | 3.350 | 3.389 | 3.330 | 3.340 | 42,573 | +0.04(+1.21%) |
Nov 02, 2021 | 3.273 | 3.320 | 3.273 | 3.300 | 14,966 | +0.02(+0.61%) |
Nov 01, 2021 | 3.264 | 3.310 | 3.263 | 3.280 | 2,375 | +0.02(+0.52%) |
Oct 29, 2021 | 3.280 | 3.280 | 3.263 | 3.263 | 11,860 | -0.03(-0.82%) |
Oct 28, 2021 | 3.276 | 3.290 | 3.270 | 3.290 | 4,858 | +0.01(+0.30%) |
Oct 27, 2021 | 3.251 | 3.280 | 3.247 | 3.280 | 7,500 | +0.07(+2.16%) |
Oct 26, 2021 | 3.211 | 3.211 | 3.211 | 3.211 | 425 | -0.02(-0.60%) |
Oct 25, 2021 | 3.214 | 3.230 | 3.210 | 3.230 | 3,411 | +0.03(+0.94%) |
Oct 22, 2021 | 3.200 | 3.200 | 3.180 | 3.200 | 4,149 | -0.03(-1.08%) |
Oct 21, 2021 | 3.232 | 3.250 | 3.220 | 3.235 | 6,891 | -0.04(-1.07%) |
Oct 20, 2021 | 3.240 | 3.290 | 3.240 | 3.270 | 2,428 | +0.08(+2.51%) |
Oct 19, 2021 | 3.180 | 3.199 | 3.170 | 3.190 | 7,575 | +0.02(+0.63%) |
Oct 18, 2021 | 3.170 | 3.170 | 3.150 | 3.170 | 1,960 | -0.01(-0.27%) |
Oct 15, 2021 | 3.180 | 3.180 | 3.167 | 3.179 | 6,652 | -0.03(-0.98%) |
Oct 14, 2021 | 3.200 | 3.220 | 3.200 | 3.210 | 1,244 | +0.08(+2.56%) |
Oct 13, 2021 | 3.150 | 3.159 | 3.130 | 3.130 | 4,077 | -0.16(-4.86%) |
Oct 12, 2021 | 3.270 | 3.290 | 3.270 | 3.290 | 8,658 | +0.05(+1.50%) |
Oct 11, 2021 | 3.269 | 3.280 | 3.241 | 3.241 | 3,073 | +0.02(+0.65%) |
Oct 08, 2021 | 3.211 | 3.290 | 3.210 | 3.220 | 13,940 | +0.06(+1.91%) |
Oct 07, 2021 | 3.165 | 3.180 | 3.150 | 3.160 | 2,347 | +0.08(+2.60%) |
Oct 06, 2021 | 3.060 | 3.080 | 3.060 | 3.080 | 12,382 | -0.08(-2.53%) |
Oct 05, 2021 | 3.160 | 3.190 | 3.150 | 3.160 | 14,261 | +0.03(+0.96%) |
Oct 04, 2021 | 3.100 | 3.130 | 3.100 | 3.130 | 6,141 | +0.04(+1.46%) |
Oct 01, 2021 | 3.060 | 3.085 | 2.990 | 3.085 | 3,562 | +0.08(+2.49%) |
Sep 30, 2021 | 3.010 | 3.020 | 2.990 | 3.010 | 1,841 | +0.03(+1.18%) |
Sep 29, 2021 | 2.950 | 2.975 | 2.950 | 2.975 | 1,195 | +0.04(+1.54%) |
Sep 28, 2021 | 2.940 | 2.950 | 2.930 | 2.930 | 4,079 | -0.06(-2.01%) |
Sep 27, 2021 | 3.010 | 3.010 | 2.990 | 2.990 | 19,774 | +0.07(+2.43%) |
Sep 24, 2021 | 2.900 | 2.920 | 2.900 | 2.919 | 14,214 | -0.03(-1.05%) |
Sep 23, 2021 | 2.950 | 2.970 | 2.950 | 2.950 | 15,466 | +0.07(+2.43%) |
Sep 22, 2021 | 2.910 | 2.910 | 2.880 | 2.880 | 6,036 | -0.01(-0.35%) |
Sep 21, 2021 | 2.880 | 2.918 | 2.880 | 2.890 | 15,055 | +0.05(+1.76%) |
Sep 20, 2021 | 2.830 | 2.860 | 2.830 | 2.840 | 58,557 | +0.08(+2.90%) |
Sep 17, 2021 | 2.790 | 2.790 | 2.750 | 2.760 | 3,277 | -0.02(-0.67%) |
Sep 16, 2021 | 2.765 | 2.779 | 2.760 | 2.779 | 841 | -0.00(-0.05%) |
Sep 15, 2021 | 2.790 | 2.790 | 2.780 | 2.780 | 812 | +0.01(+0.36%) |
Sep 14, 2021 | 2.795 | 2.808 | 2.770 | 2.770 | 4,649 | -0.03(-1.06%) |
Sep 13, 2021 | 2.760 | 2.800 | 2.760 | 2.800 | 10,907 | +0.09(+3.31%) |
Sep 10, 2021 | 2.730 | 2.740 | 2.700 | 2.710 | 2,775 | -0.05(-1.83%) |
Sep 09, 2021 | 2.770 | 2.800 | 2.760 | 2.760 | 4,816 | +0.00(+0.01%) |
Sep 08, 2021 | 2.750 | 2.760 | 2.740 | 2.760 | 2,041 | -0.06(-2.12%) |
Sep 07, 2021 | 2.820 | 2.840 | 2.820 | 2.820 | 3,072 | -0.10(-3.26%) |
Sep 03, 2021 | 2.920 | 2.930 | 2.910 | 2.915 | 9,337 | +0.07(+2.32%) |
Sep 02, 2021 | 2.830 | 2.850 | 2.830 | 2.849 | 15,741 | +0.03(+1.03%) |
Sep 01, 2021 | 2.840 | 2.849 | 2.820 | 2.820 | 7,407 | +0.01(+0.36%) |
Aug 31, 2021 | 2.790 | 2.810 | 2.790 | 2.810 | 3,604 | +0.06(+2.00%) |
Aug 30, 2021 | 2.755 | 2.755 | 2.755 | 2.755 | 1,032 | -0.02(-0.90%) |
Aug 27, 2021 | 2.800 | 2.800 | 2.760 | 2.780 | 14,954 | +0.00(+0.04%) |
Aug 26, 2021 | 2.780 | 2.780 | 2.760 | 2.779 | 3,878 | +0.01(+0.32%) |
Aug 25, 2021 | 2.775 | 2.790 | 2.760 | 2.770 | 4,060 | +0.00(+0.00%) |
Aug 24, 2021 | 2.750 | 2.780 | 2.750 | 2.770 | 11,638 | +0.03(+1.09%) |
Aug 23, 2021 | 2.740 | 2.740 | 2.740 | 2.740 | 5,823 | +0.04(+1.29%) |
Aug 20, 2021 | 2.700 | 2.710 | 2.700 | 2.705 | 2,309 | +0.04(+1.31%) |
Aug 19, 2021 | 2.699 | 2.699 | 2.660 | 2.670 | 2,764 | -0.06(-2.02%) |
Aug 18, 2021 | 2.715 | 2.725 | 2.700 | 2.725 | 15,931 | +0.02(+0.55%) |
Aug 17, 2021 | 2.760 | 2.760 | 2.710 | 2.710 | 2,452 | -0.04(-1.63%) |
Aug 16, 2021 | 2.760 | 2.770 | 2.755 | 2.755 | 4,667 | +0.04(+1.47%) |
Aug 13, 2021 | 2.720 | 2.730 | 2.700 | 2.715 | 7,547 | +0.00(+0.00%) |
Aug 12, 2021 | 2.740 | 2.740 | 2.715 | 2.715 | 1,478 | +0.00(+0.17%) |
Aug 11, 2021 | 2.710 | 2.725 | 2.695 | 2.710 | 4,660 | +0.02(+0.75%) |
Aug 10, 2021 | 2.685 | 2.690 | 2.680 | 2.690 | 4,023 | +0.00(+0.19%) |
Aug 09, 2021 | 2.683 | 2.685 | 2.670 | 2.685 | 1,834 | +0.02(+0.56%) |
Aug 06, 2021 | 2.670 | 2.680 | 2.670 | 2.670 | 6,009 | +0.04(+1.33%) |
Aug 05, 2021 | 2.640 | 2.650 | 2.620 | 2.635 | 4,400 | +0.04(+1.74%) |
Aug 04, 2021 | 2.560 | 2.610 | 2.560 | 2.590 | 8,811 | +0.00(+0.00%) |
Aug 03, 2021 | 2.560 | 2.590 | 2.560 | 2.590 | 960 | +0.09(+3.77%) |
Aug 02, 2021 | 2.535 | 2.535 | 2.490 | 2.496 | 3,648 | +0.01(+0.24%) |
Jul 30, 2021 | 2.510 | 2.510 | 2.480 | 2.490 | 9,673 | -0.07(-2.73%) |
Jul 29, 2021 | 2.570 | 2.580 | 2.550 | 2.560 | 11,594 | -0.04(-1.53%) |
Jul 28, 2021 | 2.589 | 2.600 | 2.580 | 2.600 | 2,929 | -0.03(-0.96%) |
Jul 27, 2021 | 2.610 | 2.640 | 2.600 | 2.625 | 10,365 | +0.04(+1.74%) |
Jul 26, 2021 | 2.550 | 2.610 | 2.550 | 2.580 | 14,738 | -0.02(-0.90%) |
Jul 23, 2021 | 2.625 | 2.625 | 2.590 | 2.603 | 12,411 | -0.05(-1.75%) |
Jul 22, 2021 | 2.670 | 2.670 | 2.650 | 2.650 | 57,606 | -0.08(-2.93%) |
Jul 21, 2021 | 2.730 | 2.740 | 2.700 | 2.730 | 10,736 | +0.08(+3.02%) |
Jul 20, 2021 | 2.640 | 2.680 | 2.630 | 2.650 | 15,329 | +0.00(+0.00%) |
Jul 19, 2021 | 2.612 | 2.660 | 2.600 | 2.650 | 30,050 | -0.12(-4.50%) |
Jul 16, 2021 | 2.775 | 2.780 | 2.770 | 2.775 | 11,494 | -0.01(-0.53%) |
Jul 15, 2021 | 2.800 | 2.800 | 2.780 | 2.790 | 2,769 | -0.03(-1.07%) |
Jul 14, 2021 | 2.840 | 2.840 | 2.820 | 2.820 | 9,969 | -0.01(-0.18%) |
Jul 13, 2021 | 2.850 | 2.850 | 2.825 | 2.825 | 1,666 | -0.02(-0.88%) |
Jul 12, 2021 | 2.850 | 2.880 | 2.850 | 2.850 | 1,402 | -0.02(-0.68%) |
Jul 09, 2021 | 2.850 | 2.870 | 2.850 | 2.869 | 1,136 | +0.04(+1.40%) |
Jul 08, 2021 | 2.825 | 2.830 | 2.817 | 2.830 | 1,973 | -0.00(-0.13%) |
Jul 07, 2021 | 2.850 | 2.850 | 2.833 | 2.833 | 5,009 | -0.03(-0.93%) |
Jul 06, 2021 | 2.845 | 2.860 | 2.820 | 2.860 | 9,426 | +0.02(+0.70%) |
Jul 02, 2021 | 2.860 | 2.880 | 2.840 | 2.840 | 3,834 | -0.01(-0.18%) |