Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.210 | 4.500 | 4.180 | 4.320 | 4,727,076 | -0.05(-1.14%) |
Aug 30, 2022 | 4.470 | 4.470 | 4.250 | 4.370 | 2,422,443 | -0.21(-4.59%) |
Aug 29, 2022 | 4.360 | 4.580 | 4.360 | 4.580 | 1,382,322 | +0.19(+4.33%) |
Aug 26, 2022 | 4.490 | 4.540 | 4.340 | 4.390 | 1,432,474 | -0.10(-2.23%) |
Aug 25, 2022 | 4.400 | 4.510 | 4.350 | 4.490 | 1,503,166 | +0.12(+2.75%) |
Aug 24, 2022 | 4.280 | 4.420 | 4.245 | 4.370 | 1,269,568 | +0.10(+2.34%) |
Aug 23, 2022 | 4.160 | 4.400 | 4.160 | 4.270 | 1,553,132 | +0.22(+5.43%) |
Aug 22, 2022 | 4.050 | 4.140 | 3.955 | 4.050 | 1,282,875 | -0.05(-1.22%) |
Aug 19, 2022 | 4.130 | 4.170 | 4.055 | 4.100 | 922,320 | -0.08(-1.91%) |
Aug 18, 2022 | 3.990 | 4.200 | 3.960 | 4.180 | 967,640 | +0.24(+6.09%) |
Aug 17, 2022 | 3.950 | 4.000 | 3.880 | 3.940 | 791,319 | -0.01(-0.25%) |
Aug 16, 2022 | 4.120 | 4.170 | 3.930 | 3.950 | 2,408,156 | -0.16(-3.89%) |
Aug 15, 2022 | 4.070 | 4.120 | 3.905 | 4.110 | 1,194,252 | -0.12(-2.84%) |
Aug 12, 2022 | 4.080 | 4.240 | 4.030 | 4.230 | 928,375 | +0.12(+2.92%) |
Aug 11, 2022 | 4.140 | 4.300 | 4.090 | 4.110 | 1,236,007 | +0.10(+2.49%) |
Aug 10, 2022 | 4.040 | 4.040 | 3.870 | 4.010 | 1,576,403 | +0.03(+0.75%) |
Aug 09, 2022 | 4.040 | 4.099 | 3.955 | 3.980 | 1,250,408 | +0.02(+0.51%) |
Aug 08, 2022 | 3.930 | 3.999 | 3.870 | 3.960 | 1,475,509 | -0.03(-0.75%) |
Aug 05, 2022 | 3.760 | 4.077 | 3.740 | 3.990 | 1,923,051 | +0.19(+5.00%) |
Aug 04, 2022 | 3.920 | 4.000 | 3.765 | 3.800 | 2,474,927 | -0.17(-4.28%) |
Aug 03, 2022 | 4.080 | 4.130 | 3.920 | 3.970 | 1,744,145 | -0.09(-2.22%) |
Aug 02, 2022 | 3.900 | 4.120 | 3.900 | 4.060 | 2,173,289 | +0.12(+3.05%) |
Aug 01, 2022 | 3.930 | 3.990 | 3.745 | 3.940 | 2,918,776 | -0.10(-2.48%) |
Jul 29, 2022 | 3.880 | 4.140 | 3.880 | 4.040 | 2,674,258 | +0.18(+4.66%) |
Jul 28, 2022 | 3.650 | 3.935 | 3.625 | 3.860 | 4,834,140 | +0.25(+6.93%) |
Jul 27, 2022 | 3.420 | 3.630 | 3.360 | 3.610 | 6,847,540 | +0.43(+13.52%) |
Jul 26, 2022 | 3.070 | 3.280 | 3.020 | 3.180 | 5,031,800 | +0.33(+11.58%) |
Jul 25, 2022 | 2.660 | 2.860 | 2.640 | 2.850 | 2,701,052 | +0.24(+9.20%) |
Jul 22, 2022 | 2.630 | 2.720 | 2.570 | 2.610 | 1,760,534 | -0.04(-1.51%) |
Jul 21, 2022 | 2.760 | 2.760 | 2.560 | 2.650 | 2,066,712 | -0.23(-7.99%) |
Jul 20, 2022 | 2.840 | 2.920 | 2.800 | 2.880 | 1,745,144 | +0.00(+0.00%) |
Jul 19, 2022 | 2.710 | 2.925 | 2.710 | 2.880 | 2,177,056 | +0.17(+6.27%) |
Jul 18, 2022 | 2.680 | 2.780 | 2.680 | 2.710 | 1,699,443 | +0.14(+5.45%) |
Jul 15, 2022 | 2.570 | 2.590 | 2.500 | 2.570 | 2,101,755 | +0.07(+2.80%) |
Jul 14, 2022 | 2.600 | 2.620 | 2.470 | 2.500 | 4,296,724 | -0.20(-7.41%) |
Jul 13, 2022 | 2.660 | 2.758 | 2.640 | 2.700 | 1,323,906 | -0.01(-0.37%) |
Jul 12, 2022 | 2.770 | 2.810 | 2.710 | 2.710 | 1,474,702 | -0.15(-5.24%) |
Jul 11, 2022 | 2.880 | 2.910 | 2.790 | 2.860 | 982,552 | -0.09(-3.05%) |
Jul 08, 2022 | 3.000 | 3.030 | 2.905 | 2.950 | 1,980,997 | -0.01(-0.34%) |
Jul 07, 2022 | 2.840 | 3.030 | 2.820 | 2.960 | 2,656,922 | +0.21(+7.64%) |
Jul 06, 2022 | 2.780 | 2.845 | 2.650 | 2.750 | 5,649,678 | -0.06(-2.14%) |
Jul 05, 2022 | 3.050 | 3.100 | 2.720 | 2.810 | 3,235,229 | -0.33(-10.51%) |
Jul 01, 2022 | 3.160 | 3.185 | 2.930 | 3.140 | 1,524,120 | +0.04(+1.29%) |
Jun 30, 2022 | 3.060 | 3.155 | 3.000 | 3.100 | 3,457,886 | -0.04(-1.27%) |
Jun 29, 2022 | 3.350 | 3.385 | 3.100 | 3.140 | 2,473,860 | -0.16(-4.85%) |
Jun 28, 2022 | 3.520 | 3.530 | 3.260 | 3.300 | 1,896,088 | -0.12(-3.51%) |
Jun 27, 2022 | 3.120 | 3.435 | 3.085 | 3.420 | 3,279,612 | +0.35(+11.40%) |
Jun 24, 2022 | 3.150 | 3.230 | 3.050 | 3.070 | 3,229,760 | -0.01(-0.32%) |
Jun 23, 2022 | 3.330 | 3.350 | 2.970 | 3.080 | 4,241,840 | -0.22(-6.67%) |
Jun 22, 2022 | 3.340 | 3.425 | 3.280 | 3.300 | 2,690,120 | -0.19(-5.44%) |
Jun 21, 2022 | 3.520 | 3.676 | 3.480 | 3.490 | 2,475,319 | +0.04(+1.16%) |
Jun 17, 2022 | 3.620 | 3.665 | 3.340 | 3.450 | 7,788,540 | -0.15(-4.17%) |
Jun 16, 2022 | 3.670 | 3.730 | 3.550 | 3.600 | 2,501,920 | -0.20(-5.26%) |
Jun 15, 2022 | 3.840 | 3.895 | 3.735 | 3.800 | 1,777,424 | -0.04(-1.04%) |
Jun 14, 2022 | 4.140 | 4.170 | 3.770 | 3.840 | 2,269,716 | -0.23(-5.65%) |
Jun 13, 2022 | 4.130 | 4.210 | 3.960 | 4.070 | 1,823,146 | -0.23(-5.35%) |
Jun 10, 2022 | 4.420 | 4.465 | 4.180 | 4.300 | 2,051,424 | -0.20(-4.44%) |
Jun 09, 2022 | 4.620 | 4.630 | 4.405 | 4.500 | 960,192 | -0.17(-3.64%) |
Jun 08, 2022 | 4.820 | 4.830 | 4.600 | 4.670 | 1,367,214 | -0.08(-1.68%) |
Jun 07, 2022 | 4.540 | 4.770 | 4.450 | 4.750 | 1,194,945 | +0.17(+3.71%) |
Jun 06, 2022 | 4.570 | 4.635 | 4.445 | 4.580 | 1,076,666 | +0.07(+1.55%) |
Jun 03, 2022 | 4.720 | 4.810 | 4.500 | 4.510 | 1,447,106 | -0.24(-5.05%) |
Jun 02, 2022 | 4.820 | 4.935 | 4.710 | 4.750 | 1,742,260 | -0.07(-1.45%) |
Jun 01, 2022 | 4.680 | 4.860 | 4.625 | 4.820 | 1,890,773 | +0.18(+3.88%) |
May 31, 2022 | 4.650 | 4.915 | 4.420 | 4.640 | 5,186,175 | +0.00(+0.00%) |
May 27, 2022 | 4.480 | 4.645 | 4.480 | 4.640 | 1,142,605 | +0.11(+2.43%) |
May 26, 2022 | 4.620 | 4.670 | 4.510 | 4.530 | 976,591 | -0.02(-0.44%) |
May 25, 2022 | 4.510 | 4.600 | 4.440 | 4.550 | 1,006,399 | +0.06(+1.34%) |
May 24, 2022 | 4.450 | 4.540 | 4.380 | 4.490 | 1,333,860 | +0.01(+0.22%) |
May 23, 2022 | 4.460 | 4.515 | 4.302 | 4.480 | 1,628,872 | +0.26(+6.16%) |
May 20, 2022 | 4.260 | 4.370 | 4.150 | 4.220 | 1,166,466 | +0.02(+0.48%) |
May 19, 2022 | 4.150 | 4.300 | 4.120 | 4.200 | 1,444,199 | -0.05(-1.18%) |
May 18, 2022 | 4.410 | 4.450 | 4.180 | 4.250 | 1,671,211 | -0.10(-2.30%) |
May 17, 2022 | 4.270 | 4.510 | 4.260 | 4.350 | 2,420,430 | +0.18(+4.32%) |
May 16, 2022 | 4.060 | 4.230 | 4.060 | 4.170 | 1,721,260 | +0.15(+3.73%) |
May 13, 2022 | 3.970 | 4.108 | 3.940 | 4.020 | 1,163,366 | +0.11(+2.81%) |
May 12, 2022 | 3.900 | 3.935 | 3.720 | 3.910 | 1,680,687 | -0.03(-0.76%) |
May 11, 2022 | 3.940 | 4.155 | 3.905 | 3.940 | 1,464,900 | +0.08(+2.07%) |
May 10, 2022 | 4.040 | 4.050 | 3.770 | 3.860 | 1,749,050 | +0.01(+0.26%) |
May 09, 2022 | 4.220 | 4.220 | 3.820 | 3.850 | 1,644,021 | -0.49(-11.29%) |
May 06, 2022 | 4.430 | 4.435 | 4.242 | 4.340 | 997,941 | -0.02(-0.46%) |
May 05, 2022 | 4.530 | 4.530 | 4.140 | 4.360 | 1,520,365 | -0.07(-1.58%) |
May 04, 2022 | 4.280 | 4.465 | 4.210 | 4.430 | 1,445,477 | +0.23(+5.48%) |
May 03, 2022 | 4.100 | 4.290 | 4.100 | 4.200 | 1,143,698 | +0.08(+1.94%) |
May 02, 2022 | 4.070 | 4.180 | 3.950 | 4.120 | 2,162,619 | +0.01(+0.24%) |
Apr 29, 2022 | 4.250 | 4.330 | 4.060 | 4.110 | 1,264,444 | -0.16(-3.75%) |
Apr 28, 2022 | 4.310 | 4.340 | 4.045 | 4.270 | 1,415,050 | +0.03(+0.71%) |
Apr 27, 2022 | 4.290 | 4.330 | 4.130 | 4.240 | 1,998,920 | -0.02(-0.47%) |
Apr 26, 2022 | 4.600 | 4.600 | 3.870 | 4.260 | 4,133,908 | -0.33(-7.19%) |
Apr 25, 2022 | 4.500 | 4.660 | 4.370 | 4.590 | 2,134,667 | -0.23(-4.77%) |
Apr 22, 2022 | 4.980 | 5.120 | 4.810 | 4.820 | 1,412,433 | -0.19(-3.79%) |
Apr 21, 2022 | 5.330 | 5.332 | 4.940 | 5.010 | 1,674,477 | -0.25(-4.75%) |
Apr 20, 2022 | 5.260 | 5.310 | 5.090 | 5.260 | 1,242,870 | +0.00(+0.00%) |
Apr 19, 2022 | 5.330 | 5.460 | 5.175 | 5.260 | 1,696,302 | -0.15(-2.77%) |
Apr 18, 2022 | 5.280 | 5.516 | 5.230 | 5.410 | 2,482,850 | +0.25(+4.84%) |
Apr 14, 2022 | 4.980 | 5.180 | 4.880 | 5.160 | 1,672,430 | +0.18(+3.61%) |
Apr 13, 2022 | 4.980 | 5.040 | 4.820 | 4.980 | 1,404,166 | +0.07(+1.43%) |
Apr 12, 2022 | 4.820 | 5.000 | 4.815 | 4.910 | 1,270,312 | +0.21(+4.47%) |
Apr 11, 2022 | 4.940 | 4.940 | 4.645 | 4.700 | 1,593,688 | -0.30(-6.00%) |
Apr 08, 2022 | 4.900 | 5.060 | 4.900 | 5.000 | 1,974,178 | +0.12(+2.46%) |
Apr 07, 2022 | 4.930 | 5.010 | 4.720 | 4.880 | 1,230,784 | -0.04(-0.81%) |
Apr 06, 2022 | 5.000 | 5.070 | 4.885 | 4.920 | 1,484,887 | -0.06(-1.20%) |
Apr 05, 2022 | 5.120 | 5.270 | 4.950 | 4.980 | 2,162,053 | -0.17(-3.30%) |
Apr 04, 2022 | 5.250 | 5.340 | 5.021 | 5.150 | 1,627,651 | -0.03(-0.58%) |
Apr 01, 2022 | 4.840 | 5.200 | 4.770 | 5.180 | 2,619,397 | +0.40(+8.37%) |
Mar 31, 2022 | 4.770 | 4.995 | 4.750 | 4.780 | 2,339,479 | -0.07(-1.44%) |
Mar 30, 2022 | 4.900 | 5.065 | 4.815 | 4.850 | 1,535,350 | -0.03(-0.61%) |
Mar 29, 2022 | 4.620 | 4.890 | 4.545 | 4.880 | 2,033,595 | +0.14(+2.95%) |
Mar 28, 2022 | 4.880 | 4.910 | 4.670 | 4.740 | 1,838,288 | -0.28(-5.58%) |
Mar 25, 2022 | 4.720 | 5.070 | 4.705 | 5.020 | 1,886,067 | +0.27(+5.68%) |
Mar 24, 2022 | 4.790 | 4.830 | 4.690 | 4.750 | 971,261 | +0.03(+0.64%) |
Mar 23, 2022 | 4.850 | 4.930 | 4.710 | 4.720 | 1,182,432 | -0.04(-0.84%) |
Mar 22, 2022 | 4.810 | 4.870 | 4.665 | 4.760 | 846,183 | -0.02(-0.42%) |
Mar 21, 2022 | 4.770 | 4.920 | 4.730 | 4.780 | 1,621,556 | +0.13(+2.80%) |
Mar 18, 2022 | 4.670 | 4.675 | 4.535 | 4.650 | 2,559,253 | -0.03(-0.64%) |
Mar 17, 2022 | 4.630 | 4.745 | 4.545 | 4.680 | 1,730,905 | +0.22(+4.93%) |
Mar 16, 2022 | 4.620 | 4.690 | 4.420 | 4.460 | 2,259,374 | -0.16(-3.46%) |
Mar 15, 2022 | 4.580 | 4.825 | 4.530 | 4.620 | 1,813,670 | -0.20(-4.15%) |
Mar 14, 2022 | 4.960 | 4.990 | 4.660 | 4.820 | 2,647,395 | -0.25(-4.93%) |
Mar 11, 2022 | 5.220 | 5.330 | 5.030 | 5.070 | 2,725,305 | -0.24(-4.52%) |
Mar 10, 2022 | 5.250 | 5.320 | 5.130 | 5.310 | 2,354,510 | +0.13(+2.51%) |
Mar 09, 2022 | 5.070 | 5.310 | 4.910 | 5.180 | 3,126,518 | -0.16(-3.00%) |
Mar 08, 2022 | 5.060 | 5.780 | 5.060 | 5.340 | 6,402,998 | +0.39(+7.88%) |
Mar 07, 2022 | 4.570 | 5.105 | 4.570 | 4.950 | 4,820,412 | +0.51(+11.49%) |
Mar 04, 2022 | 4.210 | 4.440 | 4.145 | 4.440 | 1,922,997 | +0.20(+4.72%) |
Mar 03, 2022 | 4.110 | 4.280 | 4.070 | 4.240 | 1,755,074 | +0.06(+1.44%) |
Mar 02, 2022 | 4.010 | 4.220 | 4.005 | 4.180 | 1,711,849 | +0.20(+5.03%) |
Mar 01, 2022 | 4.080 | 4.170 | 3.860 | 3.980 | 2,345,491 | -0.07(-1.73%) |
Feb 28, 2022 | 3.840 | 4.050 | 3.820 | 4.050 | 1,852,492 | +0.17(+4.38%) |
Feb 25, 2022 | 3.950 | 3.890 | 3.780 | 3.880 | 1,272,619 | -0.10(-2.51%) |
Feb 24, 2022 | 3.990 | 3.990 | 3.780 | 3.980 | 2,945,716 | +0.05(+1.27%) |
Feb 23, 2022 | 3.980 | 4.060 | 3.860 | 3.930 | 2,242,408 | +0.03(+0.77%) |
Feb 22, 2022 | 3.900 | 4.030 | 3.750 | 3.900 | 2,077,679 | -0.15(-3.70%) |
Feb 18, 2022 | 4.050 | 0 | -0.13(-3.11%) | |||
Feb 17, 2022 | 4.110 | 4.230 | 4.080 | 4.180 | 2,038,088 | -0.01(-0.24%) |
Feb 16, 2022 | 4.000 | 4.230 | 4.000 | 4.190 | 1,994,647 | +0.23(+5.81%) |
Feb 15, 2022 | 3.790 | 3.980 | 3.765 | 3.960 | 1,517,885 | +0.05(+1.28%) |
Feb 14, 2022 | 3.920 | 4.030 | 3.875 | 3.910 | 1,365,442 | -0.06(-1.51%) |
Feb 11, 2022 | 3.800 | 4.025 | 3.780 | 3.970 | 1,818,745 | +0.23(+6.15%) |
Feb 10, 2022 | 3.640 | 3.915 | 3.640 | 3.740 | 1,824,203 | +0.06(+1.63%) |
Feb 09, 2022 | 3.690 | 3.745 | 3.628 | 3.680 | 1,046,488 | +0.03(+0.82%) |
Feb 08, 2022 | 3.860 | 3.920 | 3.645 | 3.650 | 1,374,962 | -0.23(-5.93%) |
Feb 07, 2022 | 3.890 | 3.940 | 3.840 | 3.880 | 1,268,453 | -0.05(-1.27%) |
Feb 04, 2022 | 3.870 | 3.975 | 3.840 | 3.930 | 2,263,356 | +0.06(+1.55%) |
Feb 03, 2022 | 3.820 | 3.890 | 3.870 | 1,759,465 | +0.02(+0.52%) | |
Feb 02, 2022 | 3.880 | 3.885 | 3.765 | 3.850 | 2,002,232 | -0.01(-0.26%) |
Feb 01, 2022 | 3.680 | 4.020 | 3.650 | 3.860 | 5,412,683 | +0.33(+9.35%) |
Jan 31, 2022 | 3.510 | 3.570 | 3.530 | 1,180,931 | +0.02(+0.57%) | |
Jan 28, 2022 | 3.590 | 3.630 | 3.383 | 3.510 | 1,038,252 | -0.04(-1.13%) |
Jan 27, 2022 | 3.690 | 3.800 | 3.430 | 3.550 | 1,330,897 | -0.06(-1.66%) |
Jan 26, 2022 | 3.700 | 3.810 | 3.560 | 3.610 | 1,425,840 | -0.04(-1.10%) |
Jan 25, 2022 | 3.400 | 3.660 | 3.350 | 3.650 | 1,082,260 | +0.21(+6.10%) |
Jan 24, 2022 | 3.210 | 3.445 | 3.160 | 3.440 | 1,466,746 | +0.12(+3.61%) |
Jan 21, 2022 | 3.350 | 3.430 | 3.270 | 3.320 | 1,357,025 | -0.08(-2.35%) |
Jan 20, 2022 | 3.480 | 3.610 | 3.385 | 3.400 | 891,071 | -0.13(-3.68%) |
Jan 19, 2022 | 3.670 | 3.675 | 3.470 | 3.530 | 874,528 | -0.10(-2.75%) |
Jan 18, 2022 | 3.880 | 3.910 | 3.610 | 3.630 | 1,150,837 | -0.18(-4.72%) |
Jan 14, 2022 | 3.810 | 0 | +0.14(+3.81%) | |||
Jan 13, 2022 | 3.570 | 3.675 | 3.530 | 3.670 | 1,361,815 | +0.12(+3.38%) |
Jan 12, 2022 | 3.620 | 3.620 | 3.545 | 3.550 | 1,160,298 | -0.05(-1.39%) |
Jan 11, 2022 | 3.590 | 3.650 | 3.460 | 3.600 | 1,137,799 | +0.04(+1.12%) |
Jan 10, 2022 | 3.620 | 3.660 | 3.500 | 3.560 | 890,731 | -0.07(-1.93%) |
Jan 07, 2022 | 3.470 | 3.630 | 3.430 | 3.630 | 1,705,511 | +0.18(+5.22%) |
Jan 06, 2022 | 3.470 | 3.520 | 3.420 | 3.450 | 968,755 | +0.08(+2.37%) |
Jan 05, 2022 | 3.540 | 3.600 | 3.350 | 3.370 | 1,012,988 | -0.13(-3.71%) |
Jan 04, 2022 | 3.420 | 3.550 | 3.420 | 3.500 | 1,303,545 | +0.12(+3.55%) |
Jan 03, 2022 | 3.150 | 3.385 | 3.120 | 3.380 | 1,249,449 | +0.26(+8.33%) |
Dec 31, 2021 | 3.140 | 3.170 | 3.060 | 3.120 | 1,184,133 | -0.02(-0.64%) |
Dec 30, 2021 | 3.190 | 3.240 | 3.130 | 3.140 | 831,833 | -0.04(-1.26%) |
Dec 29, 2021 | 3.270 | 3.275 | 3.180 | 3.180 | 852,816 | -0.10(-3.05%) |
Dec 28, 2021 | 3.330 | 3.410 | 3.270 | 3.280 | 1,300,123 | -0.04(-1.20%) |
Dec 27, 2021 | 3.410 | 3.410 | 3.260 | 3.320 | 1,376,697 | -0.06(-1.78%) |
Dec 23, 2021 | 3.500 | 3.520 | 3.380 | 3.380 | 1,368,764 | -0.12(-3.43%) |
Dec 22, 2021 | 3.490 | 3.545 | 3.430 | 3.500 | 1,385,582 | -0.01(-0.28%) |
Dec 21, 2021 | 3.330 | 3.550 | 3.295 | 3.510 | 2,474,968 | +0.26(+8.00%) |
Dec 20, 2021 | 3.230 | 3.265 | 3.055 | 3.250 | 2,649,506 | -0.06(-1.81%) |
Dec 17, 2021 | 3.250 | 3.365 | 3.135 | 3.310 | 6,110,969 | +0.02(+0.61%) |
Dec 16, 2021 | 3.300 | 3.400 | 3.250 | 3.290 | 3,439,353 | +0.03(+0.92%) |
Dec 15, 2021 | 2.990 | 3.295 | 2.930 | 3.260 | 4,045,318 | +0.31(+10.51%) |
Dec 14, 2021 | 3.050 | 3.095 | 2.930 | 2.950 | 1,928,388 | -0.08(-2.64%) |
Dec 13, 2021 | 3.210 | 3.220 | 3.025 | 3.030 | 1,916,441 | -0.22(-6.77%) |
Dec 10, 2021 | 3.320 | 3.339 | 3.150 | 3.250 | 1,659,738 | -0.01(-0.31%) |
Dec 09, 2021 | 3.250 | 3.275 | 3.170 | 3.260 | 1,362,522 | -0.03(-0.91%) |
Dec 08, 2021 | 3.270 | 3.335 | 3.220 | 3.290 | 1,027,997 | +0.04(+1.23%) |
Dec 07, 2021 | 3.280 | 3.340 | 3.220 | 3.250 | 1,424,854 | +0.04(+1.25%) |
Dec 06, 2021 | 3.190 | 3.270 | 3.070 | 3.210 | 1,706,137 | +0.10(+3.22%) |
Dec 03, 2021 | 3.230 | 3.260 | 3.065 | 3.110 | 1,447,126 | -0.04(-1.27%) |
Dec 02, 2021 | 3.010 | 3.160 | 2.880 | 3.150 | 2,479,491 | +0.13(+4.30%) |
Dec 01, 2021 | 3.180 | 3.200 | 2.940 | 3.020 | 2,498,718 | -0.02(-0.66%) |
Nov 30, 2021 | 3.170 | 3.220 | 3.035 | 3.040 | 3,022,996 | -0.22(-6.75%) |
Nov 29, 2021 | 3.340 | 3.390 | 3.185 | 3.260 | 1,677,116 | +0.02(+0.62%) |
Nov 26, 2021 | 3.120 | 3.255 | 3.040 | 3.240 | 1,489,693 | -0.14(-4.14%) |
Nov 24, 2021 | 3.440 | 3.500 | 3.370 | 3.380 | 904,490 | -0.10(-2.87%) |
Nov 23, 2021 | 3.390 | 3.545 | 3.390 | 3.480 | 1,693,045 | +0.15(+4.50%) |
Nov 22, 2021 | 3.280 | 3.470 | 3.280 | 3.330 | 3,524,105 | +0.07(+2.15%) |
Nov 19, 2021 | 3.360 | 3.420 | 3.240 | 3.260 | 1,742,512 | -0.25(-7.12%) |
Nov 18, 2021 | 3.620 | 3.660 | 3.495 | 3.510 | 1,386,141 | -0.09(-2.50%) |
Nov 17, 2021 | 3.690 | 3.740 | 3.555 | 3.600 | 1,449,219 | -0.15(-4.00%) |
Nov 16, 2021 | 3.750 | 3.825 | 3.660 | 3.750 | 1,549,993 | -0.01(-0.27%) |
Nov 15, 2021 | 3.800 | 3.830 | 3.685 | 3.760 | 1,163,260 | -0.04(-1.05%) |
Nov 12, 2021 | 3.780 | 3.855 | 3.741 | 3.800 | 1,278,414 | +0.00(+0.00%) |
Nov 11, 2021 | 3.860 | 3.930 | 3.800 | 3.800 | 770,603 | -0.03(-0.78%) |
Nov 10, 2021 | 4.070 | 3.830 | 1,132,695 | -0.28(-6.81%) | ||
Nov 09, 2021 | 4.020 | 4.125 | 3.895 | 4.110 | 1,023,347 | +0.08(+1.99%) |
Nov 08, 2021 | 4.050 | 4.140 | 3.950 | 4.030 | 1,092,320 | +0.01(+0.25%) |
Nov 05, 2021 | 3.940 | 4.080 | 3.940 | 4.020 | 955,481 | +0.16(+4.15%) |
Nov 04, 2021 | 4.030 | 4.140 | 3.820 | 3.860 | 1,176,927 | -0.07(-1.78%) |
Nov 03, 2021 | 3.850 | 4.020 | 3.810 | 3.930 | 1,026,215 | -0.01(-0.25%) |
Nov 02, 2021 | 3.990 | 3.990 | 3.820 | 3.940 | 1,393,213 | -0.09(-2.23%) |
Nov 01, 2021 | 3.840 | 4.036 | 3.835 | 4.030 | 1,523,748 | +0.25(+6.61%) |
Oct 29, 2021 | 3.930 | 3.930 | 3.740 | 3.780 | 1,514,103 | -0.15(-3.82%) |
Oct 28, 2021 | 3.900 | 4.010 | 3.895 | 3.930 | 755,411 | +0.03(+0.77%) |
Oct 27, 2021 | 4.070 | 4.090 | 3.840 | 3.900 | 1,377,765 | -0.22(-5.34%) |
Oct 26, 2021 | 4.150 | 4.110 | 4.120 | 959,821 | -0.02(-0.48%) | |
Oct 25, 2021 | 4.130 | 4.250 | 4.095 | 4.140 | 1,089,970 | +0.01(+0.24%) |
Oct 22, 2021 | 4.120 | 4.210 | 4.060 | 4.130 | 1,120,883 | +0.03(+0.73%) |
Oct 21, 2021 | 4.000 | 4.300 | 3.950 | 4.100 | 1,968,958 | -0.16(-3.76%) |
Oct 20, 2021 | 4.190 | 4.290 | 4.125 | 4.260 | 1,015,024 | +0.02(+0.47%) |
Oct 19, 2021 | 4.370 | 4.370 | 4.165 | 4.240 | 1,193,768 | -0.08(-1.85%) |
Oct 18, 2021 | 4.380 | 4.525 | 4.310 | 4.320 | 1,551,109 | -0.02(-0.46%) |
Oct 15, 2021 | 4.440 | 4.490 | 4.330 | 4.340 | 1,452,356 | +0.05(+1.17%) |
Oct 14, 2021 | 4.380 | 4.410 | 4.215 | 4.290 | 1,227,539 | -0.01(-0.23%) |
Oct 13, 2021 | 4.250 | 4.360 | 4.170 | 4.300 | 954,201 | +0.04(+0.94%) |
Oct 12, 2021 | 4.290 | 4.350 | 4.210 | 4.260 | 1,306,027 | -0.03(-0.70%) |
Oct 11, 2021 | 4.490 | 4.540 | 4.280 | 4.290 | 968,225 | -0.06(-1.38%) |
Oct 08, 2021 | 4.290 | 4.525 | 4.280 | 4.350 | 1,343,296 | +0.15(+3.57%) |
Oct 07, 2021 | 4.110 | 4.230 | 4.020 | 4.200 | 1,361,443 | +0.08(+1.94%) |
Oct 06, 2021 | 4.240 | 4.300 | 4.035 | 4.120 | 1,613,378 | -0.25(-5.72%) |
Oct 05, 2021 | 4.440 | 4.505 | 4.275 | 4.370 | 1,595,707 | +0.02(+0.46%) |
Oct 04, 2021 | 4.320 | 4.460 | 4.265 | 4.350 | 2,613,333 | +0.16(+3.82%) |
Oct 01, 2021 | 3.920 | 4.220 | 3.920 | 4.190 | 1,914,764 | +0.31(+7.99%) |
Sep 30, 2021 | 3.900 | 3.990 | 3.830 | 3.880 | 1,206,349 | -0.03(-0.77%) |
Sep 29, 2021 | 4.030 | 4.030 | 3.875 | 3.910 | 1,003,925 | -0.12(-2.98%) |
Sep 28, 2021 | 4.110 | 4.320 | 4.030 | 4.030 | 2,014,517 | +0.01(+0.25%) |
Sep 27, 2021 | 3.900 | 4.105 | 3.900 | 4.020 | 3,351,105 | +0.22(+5.79%) |
Sep 24, 2021 | 3.760 | 3.890 | 3.750 | 3.800 | 1,232,250 | -0.04(-1.04%) |
Sep 23, 2021 | 3.590 | 3.850 | 3.530 | 3.840 | 2,093,483 | +0.27(+7.56%) |
Sep 22, 2021 | 3.600 | 3.720 | 3.570 | 3.570 | 1,391,102 | +0.06(+1.71%) |
Sep 21, 2021 | 3.580 | 3.630 | 3.380 | 3.510 | 1,041,128 | -0.01(-0.28%) |
Sep 20, 2021 | 3.520 | 3.620 | 3.430 | 3.520 | 1,530,742 | -0.21(-5.63%) |
Sep 17, 2021 | 3.750 | 3.781 | 3.650 | 3.730 | 3,098,435 | -0.04(-1.06%) |
Sep 16, 2021 | 3.930 | 3.940 | 3.760 | 3.770 | 1,280,735 | -0.15(-3.83%) |
Sep 15, 2021 | 3.860 | 4.010 | 3.835 | 3.920 | 1,256,762 | +0.15(+3.98%) |
Sep 14, 2021 | 3.990 | 4.020 | 3.720 | 3.770 | 1,223,836 | -0.17(-4.31%) |
Sep 13, 2021 | 3.640 | 4.020 | 3.640 | 3.940 | 3,305,070 | +0.39(+10.99%) |
Sep 10, 2021 | 3.660 | 3.680 | 3.550 | 3.550 | 934,704 | -0.02(-0.56%) |
Sep 09, 2021 | 3.500 | 3.670 | 3.460 | 3.570 | 1,746,182 | +0.03(+0.85%) |
Sep 08, 2021 | 3.870 | 3.910 | 3.530 | 3.540 | 1,413,697 | -0.29(-7.57%) |
Sep 07, 2021 | 3.720 | 3.910 | 3.720 | 3.830 | 2,425,822 | +0.06(+1.59%) |
Sep 03, 2021 | 3.840 | 3.900 | 3.705 | 3.770 | 861,551 | -0.05(-1.31%) |
Sep 02, 2021 | 3.840 | 3.940 | 3.730 | 3.820 | 1,140,345 | +0.05(+1.33%) |