Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.076 | 3.163 | 3.076 | 3.076 | 45,994 | -0.04(-1.40%) |
Aug 30, 2022 | 3.163 | 3.305 | 3.098 | 3.120 | 45,235 | -0.03(-0.92%) |
Aug 29, 2022 | 3.207 | 3.207 | 3.134 | 3.149 | 58,537 | -0.06(-1.81%) |
Aug 26, 2022 | 3.287 | 3.302 | 3.207 | 3.207 | 18,794 | -0.08(-2.43%) |
Aug 25, 2022 | 3.258 | 3.388 | 3.250 | 3.287 | 60,709 | +0.05(+1.57%) |
Aug 24, 2022 | 3.156 | 3.272 | 3.156 | 3.236 | 45,385 | +0.08(+2.53%) |
Aug 23, 2022 | 3.218 | 3.218 | 3.156 | 3.156 | 30,236 | -0.03(-0.91%) |
Aug 22, 2022 | 3.352 | 3.359 | 3.120 | 3.185 | 151,940 | -0.24(-6.99%) |
Aug 19, 2022 | 3.475 | 3.475 | 3.250 | 3.425 | 58,028 | -0.07(-2.00%) |
Aug 18, 2022 | 3.452 | 3.494 | 3.445 | 3.494 | 137,033 | +0.04(+1.22%) |
Aug 17, 2022 | 3.445 | 3.487 | 3.407 | 3.452 | 156,048 | +0.04(+1.02%) |
Aug 16, 2022 | 3.312 | 3.494 | 3.305 | 3.417 | 97,817 | +0.11(+3.39%) |
Aug 15, 2022 | 3.319 | 3.319 | 3.277 | 3.305 | 38,399 | +0.03(+0.85%) |
Aug 12, 2022 | 3.214 | 3.277 | 3.214 | 3.277 | 42,155 | +0.11(+3.31%) |
Aug 11, 2022 | 3.242 | 3.270 | 3.172 | 3.172 | 119,488 | -0.05(-1.52%) |
Aug 10, 2022 | 3.165 | 3.228 | 3.162 | 3.221 | 73,540 | +0.10(+3.25%) |
Aug 09, 2022 | 3.109 | 3.133 | 3.088 | 3.120 | 89,967 | +0.04(+1.25%) |
Aug 08, 2022 | 3.060 | 3.151 | 3.053 | 3.081 | 97,434 | +0.00(+0.00%) |
Aug 05, 2022 | 3.109 | 3.137 | 3.053 | 3.081 | 56,557 | -0.01(-0.22%) |
Aug 04, 2022 | 3.123 | 3.157 | 3.060 | 3.088 | 40,464 | -0.00(-0.00%) |
Aug 03, 2022 | 3.151 | 3.270 | 3.081 | 3.088 | 58,825 | -0.07(-2.22%) |
Aug 02, 2022 | 3.130 | 3.333 | 3.102 | 3.158 | 50,124 | +0.06(+1.94%) |
Aug 01, 2022 | 3.099 | 3.123 | 3.060 | 3.098 | 32,175 | -0.02(-0.70%) |
Jul 29, 2022 | 3.011 | 3.137 | 3.011 | 3.120 | 41,485 | +0.13(+4.49%) |
Jul 28, 2022 | 2.990 | 2.990 | 2.941 | 2.986 | 33,083 | +0.07(+2.49%) |
Jul 27, 2022 | 2.934 | 3.025 | 2.878 | 2.913 | 68,328 | -0.01(-0.45%) |
Jul 26, 2022 | 2.927 | 2.927 | 2.878 | 2.926 | 6,560 | +0.02(+0.70%) |
Jul 25, 2022 | 2.899 | 2.917 | 2.857 | 2.906 | 55,748 | -0.01(-0.36%) |
Jul 22, 2022 | 2.906 | 2.934 | 2.885 | 2.917 | 7,903 | +0.04(+1.36%) |
Jul 21, 2022 | 2.871 | 2.927 | 2.864 | 2.878 | 16,470 | -0.01(-0.51%) |
Jul 20, 2022 | 2.885 | 2.920 | 2.871 | 2.892 | 19,775 | -0.01(-0.24%) |
Jul 19, 2022 | 2.857 | 2.913 | 2.857 | 2.899 | 31,603 | +0.06(+2.05%) |
Jul 18, 2022 | 2.892 | 2.892 | 2.841 | 2.841 | 12,587 | +0.03(+1.17%) |
Jul 15, 2022 | 2.801 | 2.899 | 2.801 | 2.808 | 38,235 | +0.01(+0.25%) |
Jul 14, 2022 | 2.906 | 2.906 | 2.766 | 2.801 | 14,713 | -0.01(-0.50%) |
Jul 13, 2022 | 2.808 | 2.878 | 2.787 | 2.815 | 43,424 | +0.01(+0.50%) |
Jul 12, 2022 | 2.822 | 2.941 | 2.801 | 2.801 | 58,059 | -0.06(-2.20%) |
Jul 11, 2022 | 2.885 | 2.885 | 2.808 | 2.864 | 11,159 | -0.01(-0.29%) |
Jul 08, 2022 | 2.836 | 2.885 | 2.821 | 2.873 | 35,485 | +0.07(+2.55%) |
Jul 07, 2022 | 2.801 | 2.829 | 2.787 | 2.801 | 42,350 | -0.02(-0.74%) |
Jul 06, 2022 | 2.801 | 2.836 | 2.787 | 2.822 | 32,549 | +0.02(+0.75%) |
Jul 05, 2022 | 2.822 | 2.835 | 2.780 | 2.801 | 14,849 | +0.00(+0.00%) |
Jul 01, 2022 | 2.808 | 2.855 | 2.766 | 2.801 | 25,195 | -0.01(-0.25%) |
Jun 30, 2022 | 2.836 | 2.864 | 2.801 | 2.808 | 17,264 | -0.08(-2.67%) |
Jun 29, 2022 | 2.871 | 2.892 | 2.864 | 2.885 | 14,125 | +0.03(+0.98%) |
Jun 28, 2022 | 2.878 | 2.899 | 2.857 | 2.857 | 11,855 | +0.02(+0.87%) |
Jun 27, 2022 | 2.885 | 2.885 | 2.787 | 2.833 | 8,610 | +0.02(+0.87%) |
Jun 24, 2022 | 2.857 | 2.857 | 2.773 | 2.808 | 24,376 | +0.08(+2.82%) |
Jun 23, 2022 | 2.829 | 2.840 | 2.731 | 2.731 | 15,663 | -0.14(-4.84%) |
Jun 22, 2022 | 2.809 | 2.870 | 2.794 | 2.870 | 14,613 | +0.03(+1.19%) |
Jun 21, 2022 | 2.724 | 2.878 | 2.724 | 2.836 | 23,957 | +0.13(+4.65%) |
Jun 17, 2022 | 2.724 | 2.780 | 2.694 | 2.710 | 21,243 | +0.03(+1.18%) |
Jun 16, 2022 | 2.871 | 2.896 | 2.668 | 2.679 | 76,656 | -0.21(-7.39%) |
Jun 15, 2022 | 2.990 | 3.011 | 2.892 | 2.892 | 44,949 | -0.10(-3.28%) |
Jun 14, 2022 | 3.102 | 3.102 | 2.990 | 2.990 | 44,926 | -0.08(-2.73%) |
Jun 13, 2022 | 3.144 | 3.151 | 3.011 | 3.074 | 49,182 | -0.12(-3.73%) |
Jun 10, 2022 | 3.270 | 3.287 | 3.193 | 3.193 | 18,673 | -0.10(-2.98%) |
Jun 09, 2022 | 3.333 | 3.388 | 3.291 | 3.291 | 20,512 | -0.04(-1.05%) |
Jun 08, 2022 | 3.333 | 3.417 | 3.326 | 3.326 | 14,526 | +0.00(+0.00%) |
Jun 07, 2022 | 3.385 | 3.386 | 3.326 | 3.326 | 20,517 | -0.07(-2.05%) |
Jun 06, 2022 | 3.382 | 3.403 | 3.333 | 3.396 | 12,219 | +0.06(+1.67%) |
Jun 03, 2022 | 3.326 | 3.368 | 3.298 | 3.340 | 23,802 | +0.05(+1.49%) |
Jun 02, 2022 | 3.305 | 3.417 | 3.291 | 3.291 | 56,374 | -0.00(-0.11%) |
Jun 01, 2022 | 3.298 | 3.312 | 3.291 | 3.295 | 11,182 | +0.01(+0.32%) |
May 31, 2022 | 3.263 | 3.305 | 3.263 | 3.284 | 6,761 | +0.03(+0.86%) |
May 27, 2022 | 3.228 | 3.284 | 3.193 | 3.256 | 50,318 | +0.08(+2.65%) |
May 26, 2022 | 3.221 | 3.241 | 3.172 | 3.172 | 17,706 | +0.00(+0.00%) |
May 25, 2022 | 3.158 | 3.186 | 3.144 | 3.172 | 25,644 | -0.02(-0.51%) |
May 24, 2022 | 3.175 | 3.298 | 3.175 | 3.189 | 13,295 | -0.03(-1.02%) |
May 23, 2022 | 3.256 | 3.277 | 3.215 | 3.221 | 28,175 | +0.00(+0.00%) |
May 20, 2022 | 3.263 | 3.381 | 3.221 | 3.221 | 79,803 | -0.06(-1.82%) |
May 19, 2022 | 3.219 | 3.308 | 3.219 | 3.281 | 129,150 | +0.06(+1.85%) |
May 18, 2022 | 3.380 | 3.401 | 3.202 | 3.221 | 88,824 | -0.16(-4.71%) |
May 17, 2022 | 3.241 | 3.433 | 3.241 | 3.380 | 89,180 | +0.18(+5.59%) |
May 16, 2022 | 3.195 | 3.228 | 3.182 | 3.202 | 51,373 | +0.05(+1.68%) |
May 13, 2022 | 3.115 | 3.195 | 3.082 | 3.148 | 46,338 | +0.03(+1.05%) |
May 12, 2022 | 3.142 | 3.155 | 3.115 | 3.116 | 27,315 | -0.03(-0.83%) |
May 11, 2022 | 3.148 | 3.228 | 3.142 | 3.142 | 29,052 | -0.03(-0.84%) |
May 10, 2022 | 3.195 | 3.248 | 3.155 | 3.168 | 15,133 | -0.01(-0.42%) |
May 09, 2022 | 3.235 | 3.248 | 3.182 | 3.182 | 15,119 | -0.06(-1.84%) |
May 06, 2022 | 3.274 | 3.274 | 3.227 | 3.241 | 47,046 | -0.01(-0.20%) |
May 05, 2022 | 3.301 | 3.314 | 3.248 | 3.248 | 45,810 | -0.04(-1.21%) |
May 04, 2022 | 3.288 | 3.314 | 3.248 | 3.288 | 22,815 | -0.01(-0.40%) |
May 03, 2022 | 3.308 | 3.318 | 3.273 | 3.301 | 13,116 | +0.04(+1.22%) |
May 02, 2022 | 3.255 | 3.347 | 3.248 | 3.261 | 30,179 | -0.04(-1.20%) |
Apr 29, 2022 | 3.321 | 3.380 | 3.281 | 3.301 | 16,767 | -0.03(-0.80%) |
Apr 28, 2022 | 3.354 | 3.380 | 3.321 | 3.327 | 11,639 | +0.03(+0.80%) |
Apr 27, 2022 | 3.271 | 3.314 | 3.271 | 3.301 | 11,514 | +0.04(+1.15%) |
Apr 26, 2022 | 3.215 | 3.301 | 3.215 | 3.263 | 50,906 | +0.01(+0.27%) |
Apr 25, 2022 | 3.301 | 3.321 | 3.215 | 3.255 | 85,571 | -0.10(-3.02%) |
Apr 22, 2022 | 3.420 | 3.433 | 3.347 | 3.356 | 40,484 | -0.04(-1.12%) |
Apr 21, 2022 | 3.447 | 3.493 | 3.394 | 3.394 | 16,104 | -0.01(-0.39%) |
Apr 20, 2022 | 3.473 | 3.513 | 3.400 | 3.407 | 63,648 | -0.00(-0.07%) |
Apr 19, 2022 | 3.387 | 3.420 | 3.387 | 3.409 | 10,771 | +0.03(+0.79%) |
Apr 18, 2022 | 3.420 | 3.420 | 3.380 | 3.383 | 14,652 | +0.00(+0.06%) |
Apr 14, 2022 | 3.400 | 3.407 | 3.380 | 3.380 | 22,123 | +0.00(+0.00%) |
Apr 13, 2022 | 3.414 | 3.440 | 3.380 | 3.380 | 22,942 | +0.01(+0.20%) |
Apr 12, 2022 | 3.427 | 3.427 | 3.367 | 3.374 | 42,980 | +0.00(+0.00%) |
Apr 11, 2022 | 3.367 | 3.420 | 3.367 | 3.374 | 10,729 | -0.03(-0.78%) |
Apr 08, 2022 | 3.374 | 3.408 | 3.354 | 3.400 | 14,368 | +0.04(+1.18%) |
Apr 07, 2022 | 3.447 | 3.447 | 3.361 | 3.361 | 25,416 | -0.12(-3.43%) |
Apr 06, 2022 | 3.453 | 3.480 | 3.394 | 3.480 | 44,375 | -0.01(-0.38%) |
Apr 05, 2022 | 3.513 | 3.532 | 3.492 | 3.493 | 24,656 | -0.02(-0.57%) |
Apr 04, 2022 | 3.546 | 3.546 | 3.513 | 3.513 | 44,878 | +0.00(+0.00%) |
Apr 01, 2022 | 3.526 | 3.540 | 3.468 | 3.513 | 39,938 | -0.01(-0.19%) |
Mar 31, 2022 | 3.473 | 3.520 | 3.473 | 3.520 | 21,192 | +0.06(+1.72%) |
Mar 30, 2022 | 3.414 | 3.493 | 3.414 | 3.460 | 33,570 | +0.05(+1.56%) |
Mar 29, 2022 | 3.414 | 3.443 | 3.374 | 3.407 | 12,822 | +0.01(+0.19%) |
Mar 28, 2022 | 3.427 | 3.447 | 3.394 | 3.400 | 25,840 | -0.01(-0.39%) |
Mar 25, 2022 | 3.387 | 3.433 | 3.387 | 3.414 | 20,815 | +0.04(+1.18%) |
Mar 24, 2022 | 3.394 | 3.394 | 3.354 | 3.374 | 8,931 | +0.01(+0.39%) |
Mar 23, 2022 | 3.335 | 3.406 | 3.335 | 3.361 | 19,573 | +0.02(+0.60%) |
Mar 22, 2022 | 3.414 | 3.414 | 3.328 | 3.341 | 39,234 | -0.02(-0.59%) |
Mar 21, 2022 | 3.347 | 3.367 | 3.321 | 3.361 | 24,793 | +0.05(+1.40%) |
Mar 18, 2022 | 3.268 | 3.341 | 3.266 | 3.314 | 23,434 | +0.03(+0.81%) |
Mar 17, 2022 | 3.248 | 3.347 | 3.248 | 3.288 | 22,365 | +0.04(+1.22%) |
Mar 16, 2022 | 3.228 | 3.341 | 3.202 | 3.248 | 55,935 | +0.04(+1.24%) |
Mar 15, 2022 | 3.188 | 3.254 | 3.188 | 3.208 | 21,104 | +0.03(+0.83%) |
Mar 14, 2022 | 3.195 | 3.261 | 3.182 | 3.182 | 51,955 | -0.05(-1.44%) |
Mar 11, 2022 | 3.241 | 3.268 | 3.221 | 3.228 | 36,333 | -0.03(-0.81%) |
Mar 10, 2022 | 3.248 | 3.268 | 3.237 | 3.255 | 13,927 | +0.01(+0.20%) |
Mar 09, 2022 | 3.261 | 3.301 | 3.241 | 3.248 | 66,652 | +0.03(+1.03%) |
Mar 08, 2022 | 3.281 | 3.281 | 3.202 | 3.215 | 105,992 | -0.08(-2.45%) |
Mar 07, 2022 | 3.374 | 3.374 | 3.294 | 3.296 | 39,688 | -0.03(-0.76%) |
Mar 04, 2022 | 3.334 | 3.443 | 3.321 | 3.321 | 31,558 | -0.08(-2.34%) |
Mar 03, 2022 | 3.447 | 3.447 | 3.380 | 3.400 | 11,968 | -0.02(-0.58%) |
Mar 02, 2022 | 3.367 | 3.447 | 3.367 | 3.420 | 53,429 | +0.07(+1.98%) |
Mar 01, 2022 | 3.400 | 3.420 | 3.354 | 3.354 | 31,310 | -0.04(-1.17%) |
Feb 28, 2022 | 3.427 | 3.427 | 3.321 | 3.394 | 27,697 | +0.05(+1.39%) |
Feb 25, 2022 | 3.248 | 3.407 | 3.347 | 3.347 | 39,514 | +0.00(+0.00%) |
Feb 24, 2022 | 3.281 | 3.367 | 3.248 | 3.347 | 53,462 | +0.03(+1.00%) |
Feb 23, 2022 | 3.414 | 3.473 | 3.291 | 3.314 | 64,380 | -0.13(-3.66%) |
Feb 22, 2022 | 3.467 | 3.579 | 3.433 | 3.440 | 28,771 | -0.13(-3.62%) |
Feb 18, 2022 | 3.569 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.745 | 3.745 | 3.579 | 3.612 | 101,060 | -0.02(-0.46%) |
Feb 16, 2022 | 3.673 | 3.692 | 3.610 | 3.629 | 141,008 | +0.03(+0.82%) |
Feb 15, 2022 | 3.604 | 3.636 | 3.585 | 3.600 | 97,560 | +0.01(+0.41%) |
Feb 14, 2022 | 3.661 | 3.661 | 3.541 | 3.585 | 241,431 | +0.08(+2.16%) |
Feb 11, 2022 | 3.585 | 3.594 | 3.477 | 3.509 | 49,253 | -0.08(-2.29%) |
Feb 10, 2022 | 3.648 | 3.648 | 3.560 | 3.591 | 50,445 | +0.01(+0.35%) |
Feb 09, 2022 | 3.509 | 3.588 | 3.425 | 3.579 | 21,524 | +0.13(+3.66%) |
Feb 08, 2022 | 3.402 | 3.477 | 3.389 | 3.452 | 20,496 | +0.09(+2.76%) |
Feb 07, 2022 | 3.364 | 3.408 | 3.351 | 3.359 | 15,729 | -0.05(-1.61%) |
Feb 04, 2022 | 3.364 | 3.414 | 3.364 | 3.414 | 14,081 | +0.02(+0.56%) |
Feb 03, 2022 | 3.408 | 3.376 | 3.395 | 5,651 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.452 | 3.471 | 3.430 | 3.452 | 27,042 | +0.01(+0.18%) |
Feb 01, 2022 | 3.452 | 3.452 | 3.414 | 3.446 | 24,299 | +0.01(+0.19%) |
Jan 31, 2022 | 3.395 | 3.458 | 3.395 | 3.439 | 33,566 | +0.03(+0.74%) |
Jan 28, 2022 | 3.345 | 3.446 | 3.345 | 3.414 | 15,368 | -0.04(-1.10%) |
Jan 27, 2022 | 3.458 | 3.509 | 3.348 | 3.452 | 12,671 | -0.03(-0.73%) |
Jan 26, 2022 | 3.471 | 3.534 | 3.471 | 3.477 | 30,920 | +0.02(+0.55%) |
Jan 25, 2022 | 3.332 | 3.458 | 3.298 | 3.458 | 45,934 | +0.11(+3.40%) |
Jan 24, 2022 | 3.421 | 3.421 | 3.250 | 3.345 | 77,741 | -0.13(-3.82%) |
Jan 21, 2022 | 3.509 | 3.522 | 3.477 | 3.477 | 24,706 | -0.03(-0.74%) |
Jan 20, 2022 | 3.560 | 3.591 | 3.496 | 3.503 | 27,478 | -0.10(-2.79%) |
Jan 19, 2022 | 3.629 | 3.655 | 3.560 | 3.604 | 62,843 | +0.02(+0.53%) |
Jan 18, 2022 | 3.655 | 3.655 | 3.572 | 3.585 | 126,571 | -0.01(-0.35%) |
Jan 14, 2022 | 3.598 | 0 | +0.07(+1.97%) | |||
Jan 13, 2022 | 3.509 | 3.553 | 3.509 | 3.528 | 7,814 | +0.01(+0.18%) |
Jan 12, 2022 | 3.528 | 3.531 | 3.503 | 3.522 | 11,794 | -0.01(-0.18%) |
Jan 11, 2022 | 3.446 | 3.528 | 3.446 | 3.528 | 28,309 | +0.04(+1.27%) |
Jan 10, 2022 | 3.509 | 3.515 | 3.446 | 3.484 | 31,624 | -0.06(-1.68%) |
Jan 07, 2022 | 3.553 | 3.553 | 3.482 | 3.543 | 23,252 | +0.03(+0.98%) |
Jan 06, 2022 | 3.515 | 3.519 | 3.506 | 3.509 | 12,429 | -0.03(-0.89%) |
Jan 05, 2022 | 3.560 | 3.572 | 3.503 | 3.541 | 20,910 | -0.01(-0.18%) |
Jan 04, 2022 | 3.541 | 3.572 | 3.541 | 3.547 | 21,296 | +0.01(+0.33%) |
Jan 03, 2022 | 3.471 | 3.541 | 3.471 | 3.535 | 48,595 | +0.04(+1.04%) |
Dec 31, 2021 | 3.522 | 3.534 | 3.499 | 3.499 | 16,151 | -0.01(-0.29%) |
Dec 30, 2021 | 3.522 | 3.534 | 3.506 | 3.509 | 48,547 | +0.01(+0.36%) |
Dec 29, 2021 | 3.503 | 3.506 | 3.458 | 3.496 | 16,580 | -0.01(-0.36%) |
Dec 28, 2021 | 3.477 | 3.523 | 3.477 | 3.509 | 34,093 | +0.01(+0.18%) |
Dec 27, 2021 | 3.484 | 3.511 | 3.446 | 3.503 | 42,823 | +0.02(+0.54%) |
Dec 23, 2021 | 3.471 | 3.506 | 3.443 | 3.484 | 40,835 | +0.06(+1.66%) |
Dec 22, 2021 | 3.383 | 3.458 | 3.383 | 3.427 | 35,054 | +0.04(+1.31%) |
Dec 21, 2021 | 3.345 | 3.421 | 3.345 | 3.383 | 20,638 | +0.07(+2.20%) |
Dec 20, 2021 | 3.294 | 3.348 | 3.269 | 3.310 | 61,010 | -0.03(-0.95%) |
Dec 17, 2021 | 3.313 | 3.398 | 3.300 | 3.342 | 45,583 | +0.01(+0.28%) |
Dec 16, 2021 | 3.357 | 3.420 | 3.326 | 3.332 | 41,607 | -0.02(-0.57%) |
Dec 15, 2021 | 3.319 | 3.351 | 3.301 | 3.351 | 25,903 | +0.00(+0.00%) |
Dec 14, 2021 | 3.374 | 3.374 | 3.307 | 3.351 | 34,895 | -0.02(-0.66%) |
Dec 13, 2021 | 3.408 | 3.414 | 3.358 | 3.373 | 22,314 | -0.05(-1.39%) |
Dec 10, 2021 | 3.427 | 3.492 | 3.408 | 3.421 | 12,051 | -0.01(-0.18%) |
Dec 09, 2021 | 3.452 | 3.471 | 3.427 | 3.427 | 12,385 | -0.03(-0.73%) |
Dec 08, 2021 | 3.422 | 3.477 | 3.422 | 3.452 | 20,113 | +0.01(+0.18%) |
Dec 07, 2021 | 3.427 | 3.465 | 3.427 | 3.446 | 21,579 | +0.03(+0.83%) |
Dec 06, 2021 | 3.351 | 3.433 | 3.326 | 3.417 | 69,122 | +0.09(+2.56%) |
Dec 03, 2021 | 3.402 | 3.402 | 3.332 | 3.332 | 38,553 | -0.08(-2.23%) |
Dec 02, 2021 | 3.319 | 3.408 | 3.313 | 3.408 | 51,337 | +0.07(+2.08%) |
Dec 01, 2021 | 3.408 | 3.424 | 3.300 | 3.338 | 43,236 | -0.03(-0.94%) |
Nov 30, 2021 | 3.402 | 3.439 | 3.326 | 3.370 | 148,325 | -0.08(-2.20%) |
Nov 29, 2021 | 3.313 | 3.471 | 3.313 | 3.446 | 55,147 | +0.01(+0.37%) |
Nov 26, 2021 | 3.503 | 3.503 | 3.387 | 3.433 | 61,766 | -0.12(-3.27%) |
Nov 24, 2021 | 3.484 | 3.598 | 3.291 | 3.549 | 36,198 | -0.01(-0.29%) |
Nov 23, 2021 | 3.610 | 3.644 | 3.479 | 3.560 | 99,556 | -0.04(-1.23%) |
Nov 22, 2021 | 3.604 | 3.692 | 3.604 | 3.604 | 74,299 | -0.03(-0.87%) |
Nov 19, 2021 | 3.680 | 3.680 | 3.604 | 3.636 | 39,927 | -0.04(-1.03%) |
Nov 18, 2021 | 3.699 | 3.705 | 3.673 | 3.673 | 56,511 | +0.07(+1.90%) |
Nov 17, 2021 | 3.593 | 3.625 | 3.552 | 3.605 | 153,630 | +0.02(+0.65%) |
Nov 16, 2021 | 3.599 | 3.599 | 3.570 | 3.581 | 73,836 | -0.02(-0.49%) |
Nov 15, 2021 | 3.745 | 3.745 | 3.581 | 3.599 | 149,254 | -0.01(-0.32%) |
Nov 12, 2021 | 3.570 | 3.622 | 3.570 | 3.611 | 49,949 | +0.03(+0.82%) |
Nov 11, 2021 | 3.587 | 3.626 | 3.581 | 3.581 | 19,396 | -0.02(-0.65%) |
Nov 10, 2021 | 3.535 | 3.611 | 3.605 | 34,186 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.552 | 3.605 | 3.535 | 3.535 | 36,527 | -0.01(-0.33%) |
Nov 08, 2021 | 3.558 | 3.570 | 3.535 | 3.546 | 53,742 | +0.01(+0.23%) |
Nov 05, 2021 | 3.523 | 3.552 | 3.517 | 3.538 | 58,816 | +0.04(+1.27%) |
Nov 04, 2021 | 3.523 | 3.536 | 3.494 | 3.494 | 39,557 | -0.02(-0.67%) |
Nov 03, 2021 | 3.517 | 3.564 | 3.511 | 3.517 | 91,634 | +0.00(+0.00%) |
Nov 02, 2021 | 3.488 | 3.535 | 3.482 | 3.517 | 84,952 | +0.03(+0.81%) |
Nov 01, 2021 | 3.476 | 3.511 | 3.461 | 3.489 | 59,325 | +0.03(+0.79%) |
Oct 29, 2021 | 3.458 | 3.470 | 3.441 | 3.461 | 20,960 | +0.04(+1.27%) |
Oct 28, 2021 | 3.400 | 3.453 | 3.400 | 3.418 | 26,712 | +0.01(+0.36%) |
Oct 27, 2021 | 3.488 | 3.488 | 3.400 | 3.406 | 31,934 | -0.05(-1.53%) |
Oct 26, 2021 | 3.494 | 3.458 | 23,629 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.482 | 3.482 | 3.412 | 3.464 | 50,468 | +0.06(+1.63%) |
Oct 22, 2021 | 3.427 | 3.446 | 3.394 | 3.409 | 6,989 | -0.01(-0.26%) |
Oct 21, 2021 | 3.406 | 3.429 | 3.400 | 3.417 | 36,017 | +0.02(+0.53%) |
Oct 20, 2021 | 3.423 | 3.464 | 3.394 | 3.400 | 113,710 | -0.01(-0.36%) |
Oct 19, 2021 | 3.458 | 3.482 | 3.412 | 3.412 | 57,919 | -0.03(-0.85%) |
Oct 18, 2021 | 3.470 | 3.470 | 3.435 | 3.441 | 21,712 | -0.03(-0.93%) |
Oct 15, 2021 | 3.470 | 3.494 | 3.470 | 3.473 | 37,806 | +0.01(+0.34%) |
Oct 14, 2021 | 3.464 | 3.482 | 3.429 | 3.461 | 52,989 | +0.00(+0.09%) |
Oct 13, 2021 | 3.447 | 3.460 | 3.442 | 3.458 | 8,674 | +0.00(+0.14%) |
Oct 12, 2021 | 3.429 | 3.470 | 3.429 | 3.454 | 54,395 | +0.01(+0.20%) |
Oct 11, 2021 | 3.482 | 3.482 | 3.441 | 3.447 | 10,927 | +0.01(+0.17%) |
Oct 08, 2021 | 3.453 | 3.470 | 3.430 | 3.441 | 27,917 | -0.01(-0.34%) |
Oct 07, 2021 | 3.377 | 3.453 | 3.377 | 3.453 | 26,779 | +0.07(+2.08%) |
Oct 06, 2021 | 3.377 | 3.394 | 3.359 | 3.382 | 7,371 | -0.05(-1.53%) |
Oct 05, 2021 | 3.377 | 3.435 | 3.365 | 3.435 | 56,133 | +0.06(+1.91%) |
Oct 04, 2021 | 3.394 | 3.418 | 3.353 | 3.371 | 42,295 | -0.02(-0.52%) |
Oct 01, 2021 | 3.382 | 3.388 | 3.336 | 3.388 | 24,559 | +0.05(+1.40%) |
Sep 30, 2021 | 3.365 | 3.382 | 3.336 | 3.341 | 12,467 | +0.01(+0.35%) |
Sep 29, 2021 | 3.330 | 3.377 | 3.330 | 3.330 | 15,683 | -0.02(-0.52%) |
Sep 28, 2021 | 3.382 | 3.394 | 3.347 | 3.347 | 14,097 | -0.05(-1.38%) |
Sep 27, 2021 | 3.365 | 3.418 | 3.365 | 3.394 | 42,062 | +0.04(+1.05%) |
Sep 24, 2021 | 3.359 | 3.388 | 3.359 | 3.359 | 19,885 | -0.01(-0.17%) |
Sep 23, 2021 | 3.330 | 3.388 | 3.330 | 3.365 | 25,277 | +0.04(+1.05%) |
Sep 22, 2021 | 3.341 | 3.353 | 3.326 | 3.330 | 31,203 | +0.01(+0.35%) |
Sep 21, 2021 | 3.330 | 3.341 | 3.301 | 3.318 | 4,002 | -0.01(-0.18%) |
Sep 20, 2021 | 3.353 | 3.353 | 3.265 | 3.324 | 51,770 | -0.04(-1.05%) |
Sep 17, 2021 | 3.377 | 3.400 | 3.359 | 3.359 | 7,242 | -0.03(-0.86%) |
Sep 16, 2021 | 3.406 | 3.406 | 3.357 | 3.388 | 14,152 | -0.02(-0.69%) |
Sep 15, 2021 | 3.365 | 3.412 | 3.347 | 3.412 | 23,621 | +0.05(+1.39%) |
Sep 14, 2021 | 3.412 | 3.418 | 3.365 | 3.365 | 18,298 | -0.04(-1.03%) |
Sep 13, 2021 | 3.394 | 3.400 | 3.377 | 3.400 | 42,772 | +0.01(+0.17%) |
Sep 10, 2021 | 3.412 | 3.412 | 3.365 | 3.394 | 8,634 | -0.02(-0.51%) |
Sep 09, 2021 | 3.382 | 3.462 | 3.382 | 3.412 | 61,485 | +0.02(+0.69%) |
Sep 08, 2021 | 3.418 | 3.447 | 3.388 | 3.388 | 45,796 | -0.02(-0.69%) |
Sep 07, 2021 | 3.394 | 3.447 | 3.394 | 3.412 | 26,751 | -0.01(-0.17%) |
Sep 03, 2021 | 3.429 | 3.429 | 3.400 | 3.418 | 16,025 | -0.01(-0.34%) |
Sep 02, 2021 | 3.418 | 3.429 | 3.416 | 3.429 | 19,311 | +0.03(+0.86%) |