Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.800 | 2.850 | 2.670 | 2.690 | 2,930,618 | -0.09(-3.24%) |
Apr 28, 2022 | 3.000 | 3.010 | 2.770 | 2.780 | 4,408,935 | -0.20(-6.71%) |
Apr 27, 2022 | 2.990 | 3.130 | 2.965 | 2.980 | 3,095,695 | +0.02(+0.68%) |
Apr 26, 2022 | 3.020 | 3.050 | 2.921 | 2.960 | 3,950,279 | -0.06(-1.99%) |
Apr 25, 2022 | 3.030 | 3.055 | 2.915 | 3.020 | 2,799,973 | -0.01(-0.33%) |
Apr 22, 2022 | 3.060 | 3.090 | 3.000 | 3.030 | 1,570,608 | -0.02(-0.66%) |
Apr 21, 2022 | 3.190 | 3.235 | 3.040 | 3.050 | 2,602,937 | -0.11(-3.48%) |
Apr 20, 2022 | 3.170 | 3.195 | 3.130 | 3.160 | 1,066,583 | -0.03(-0.94%) |
Apr 19, 2022 | 3.110 | 3.230 | 3.110 | 3.190 | 1,319,678 | +0.06(+1.92%) |
Apr 18, 2022 | 3.230 | 3.250 | 3.120 | 3.130 | 1,325,021 | -0.14(-4.28%) |
Apr 14, 2022 | 3.330 | 3.345 | 3.210 | 3.270 | 1,322,009 | -0.07(-2.10%) |
Apr 13, 2022 | 3.260 | 3.370 | 3.260 | 3.340 | 1,452,985 | +0.08(+2.45%) |
Apr 12, 2022 | 3.370 | 3.415 | 3.240 | 3.260 | 1,296,830 | -0.09(-2.69%) |
Apr 11, 2022 | 3.360 | 3.455 | 3.315 | 3.350 | 1,913,156 | -0.05(-1.47%) |
Apr 08, 2022 | 3.530 | 3.545 | 3.390 | 3.400 | 2,364,855 | -0.13(-3.68%) |
Apr 07, 2022 | 3.690 | 3.720 | 3.450 | 3.530 | 2,693,225 | -0.16(-4.34%) |
Apr 06, 2022 | 3.620 | 3.740 | 3.570 | 3.690 | 2,690,604 | +0.05(+1.37%) |
Apr 05, 2022 | 3.640 | 3.690 | 3.590 | 3.640 | 2,219,291 | +0.01(+0.28%) |
Apr 04, 2022 | 3.510 | 3.670 | 3.500 | 3.630 | 2,591,035 | +0.10(+2.83%) |
Apr 01, 2022 | 3.290 | 3.530 | 3.275 | 3.530 | 3,831,783 | +0.24(+7.29%) |
Mar 31, 2022 | 3.280 | 3.330 | 3.190 | 3.290 | 1,710,424 | +0.03(+0.92%) |
Mar 30, 2022 | 3.350 | 3.390 | 3.245 | 3.260 | 1,511,311 | -0.12(-3.55%) |
Mar 29, 2022 | 3.270 | 3.410 | 3.270 | 3.380 | 2,203,250 | +0.11(+3.36%) |
Mar 28, 2022 | 3.310 | 3.350 | 3.210 | 3.270 | 1,272,749 | -0.01(-0.30%) |
Mar 25, 2022 | 3.310 | 3.350 | 3.220 | 3.280 | 1,098,836 | -0.03(-0.91%) |
Mar 24, 2022 | 3.310 | 3.360 | 3.275 | 3.310 | 1,283,043 | +0.04(+1.22%) |
Mar 23, 2022 | 3.200 | 3.370 | 3.170 | 3.270 | 1,598,299 | +0.05(+1.55%) |
Mar 22, 2022 | 3.080 | 3.270 | 3.070 | 3.220 | 2,245,181 | +0.15(+4.89%) |
Mar 21, 2022 | 3.090 | 3.115 | 3.040 | 3.070 | 1,455,070 | -0.03(-0.97%) |
Mar 18, 2022 | 3.000 | 3.140 | 3.000 | 3.100 | 2,060,058 | +0.05(+1.64%) |
Mar 17, 2022 | 3.010 | 3.110 | 2.985 | 3.050 | 1,234,443 | +0.03(+0.99%) |
Mar 16, 2022 | 2.870 | 3.030 | 2.870 | 3.020 | 3,139,016 | +0.15(+5.23%) |
Mar 15, 2022 | 2.850 | 2.910 | 2.760 | 2.870 | 4,360,975 | +0.02(+0.70%) |
Mar 14, 2022 | 2.970 | 3.025 | 2.790 | 2.850 | 4,126,312 | -0.11(-3.72%) |
Mar 11, 2022 | 3.030 | 3.150 | 2.940 | 2.960 | 8,596,403 | -0.07(-2.31%) |
Mar 10, 2022 | 3.050 | 3.090 | 3.010 | 3.030 | 1,556,662 | -0.10(-3.19%) |
Mar 09, 2022 | 3.010 | 3.135 | 3.010 | 3.130 | 1,566,819 | +0.14(+4.68%) |
Mar 08, 2022 | 2.970 | 3.060 | 2.870 | 2.990 | 7,137,663 | -0.01(-0.33%) |
Mar 07, 2022 | 3.070 | 3.130 | 2.990 | 3.000 | 3,600,716 | -0.09(-2.91%) |
Mar 04, 2022 | 3.150 | 3.240 | 3.050 | 3.090 | 2,182,875 | -0.08(-2.52%) |
Mar 03, 2022 | 3.230 | 3.235 | 3.090 | 3.170 | 1,995,007 | -0.03(-0.94%) |
Mar 02, 2022 | 3.180 | 3.302 | 3.180 | 3.200 | 1,858,367 | +0.01(+0.31%) |
Mar 01, 2022 | 3.350 | 3.390 | 3.150 | 3.190 | 2,784,898 | -0.12(-3.63%) |
Feb 28, 2022 | 3.230 | 3.320 | 3.175 | 3.310 | 2,363,886 | +0.04(+1.22%) |
Feb 25, 2022 | 3.180 | 3.280 | 3.110 | 3.270 | 1,680,995 | +0.08(+2.51%) |
Feb 24, 2022 | 2.940 | 3.200 | 2.920 | 3.190 | 2,722,801 | +0.06(+1.92%) |
Feb 23, 2022 | 3.260 | 3.270 | 3.120 | 3.130 | 1,559,254 | -0.07(-2.19%) |
Feb 22, 2022 | 3.250 | 3.350 | 3.170 | 3.200 | 2,694,313 | -0.11(-3.32%) |
Feb 18, 2022 | 3.310 | 0 | -0.04(-1.19%) | |||
Feb 17, 2022 | 3.420 | 3.450 | 3.340 | 3.350 | 2,054,774 | -0.12(-3.46%) |
Feb 16, 2022 | 3.520 | 3.530 | 3.390 | 3.470 | 2,259,308 | -0.11(-3.07%) |
Feb 15, 2022 | 3.420 | 3.590 | 3.420 | 3.580 | 1,940,006 | +0.18(+5.29%) |
Feb 14, 2022 | 3.510 | 3.510 | 3.400 | 3.400 | 1,676,070 | -0.14(-3.95%) |
Feb 11, 2022 | 3.620 | 3.710 | 3.510 | 3.540 | 2,458,153 | -0.09(-2.48%) |
Feb 10, 2022 | 3.610 | 3.815 | 3.570 | 3.630 | 2,486,376 | -0.06(-1.63%) |
Feb 09, 2022 | 3.560 | 3.740 | 3.560 | 3.690 | 2,084,276 | +0.16(+4.53%) |
Feb 08, 2022 | 3.560 | 3.560 | 3.440 | 3.530 | 2,024,266 | -0.05(-1.40%) |
Feb 07, 2022 | 3.650 | 3.720 | 3.560 | 3.580 | 2,011,721 | -0.08(-2.19%) |
Feb 04, 2022 | 3.660 | 3.700 | 3.570 | 3.660 | 2,465,727 | +0.02(+0.55%) |
Feb 03, 2022 | 3.560 | 3.640 | 4,262,067 | +0.04(+1.11%) | ||
Feb 02, 2022 | 3.790 | 3.794 | 3.585 | 3.600 | 3,962,164 | -0.13(-3.49%) |
Feb 01, 2022 | 3.650 | 3.790 | 3.620 | 3.730 | 8,389,974 | +0.11(+3.04%) |
Jan 31, 2022 | 3.430 | 3.635 | 3.620 | 13,598,143 | +0.26(+7.74%) | |
Jan 28, 2022 | 3.330 | 3.365 | 3.250 | 3.360 | 5,879,438 | +0.06(+1.82%) |
Jan 27, 2022 | 3.480 | 3.482 | 3.280 | 3.300 | 7,750,096 | -0.13(-3.79%) |
Jan 26, 2022 | 3.340 | 3.700 | 3.320 | 3.430 | 16,802,942 | +0.17(+5.21%) |
Jan 25, 2022 | 3.170 | 3.390 | 3.150 | 3.260 | 14,142,366 | +0.27(+9.03%) |
Jan 24, 2022 | 3.000 | 3.050 | 2.790 | 2.990 | 6,028,367 | -0.08(-2.61%) |
Jan 21, 2022 | 3.220 | 3.225 | 3.040 | 3.070 | 3,741,141 | -0.14(-4.36%) |
Jan 20, 2022 | 3.320 | 3.350 | 3.180 | 3.210 | 2,388,489 | -0.09(-2.73%) |
Jan 19, 2022 | 3.370 | 3.400 | 3.260 | 3.300 | 3,264,519 | -0.06(-1.79%) |
Jan 18, 2022 | 3.500 | 3.590 | 3.350 | 3.360 | 6,644,863 | -0.16(-4.55%) |
Jan 14, 2022 | 3.520 | 0 | +0.05(+1.44%) | |||
Jan 13, 2022 | 3.430 | 3.520 | 3.380 | 3.470 | 4,211,281 | +0.06(+1.76%) |
Jan 12, 2022 | 3.460 | 3.460 | 3.370 | 3.410 | 1,437,226 | -0.04(-1.16%) |
Jan 11, 2022 | 3.330 | 3.540 | 3.270 | 3.450 | 3,612,492 | +0.12(+3.60%) |
Jan 10, 2022 | 3.270 | 3.330 | 3.205 | 3.330 | 2,962,785 | +0.08(+2.46%) |
Jan 07, 2022 | 3.180 | 3.325 | 3.180 | 3.250 | 1,936,783 | +0.05(+1.56%) |
Jan 06, 2022 | 3.290 | 3.290 | 3.105 | 3.200 | 3,767,152 | -0.06(-1.84%) |
Jan 05, 2022 | 3.390 | 3.477 | 3.240 | 3.260 | 3,722,850 | -0.20(-5.78%) |
Jan 04, 2022 | 3.550 | 3.570 | 3.380 | 3.460 | 2,561,037 | -0.05(-1.42%) |
Jan 03, 2022 | 3.380 | 3.610 | 3.350 | 3.510 | 2,795,309 | +0.14(+4.15%) |
Dec 31, 2021 | 3.340 | 3.445 | 3.300 | 3.370 | 4,258,049 | +0.02(+0.60%) |
Dec 30, 2021 | 3.290 | 3.450 | 3.280 | 3.350 | 3,732,912 | +0.04(+1.21%) |
Dec 29, 2021 | 3.360 | 3.380 | 3.280 | 3.310 | 2,956,317 | -0.10(-2.93%) |
Dec 28, 2021 | 3.380 | 3.520 | 3.370 | 3.410 | 3,022,461 | +0.01(+0.29%) |
Dec 27, 2021 | 3.460 | 3.480 | 3.390 | 3.400 | 2,612,000 | -0.11(-3.13%) |
Dec 23, 2021 | 3.360 | 3.570 | 3.330 | 3.510 | 3,204,781 | +0.14(+4.15%) |
Dec 22, 2021 | 3.390 | 3.420 | 3.340 | 3.370 | 2,564,490 | -0.04(-1.17%) |
Dec 21, 2021 | 3.410 | 3.470 | 3.380 | 3.410 | 2,027,623 | +0.00(+0.00%) |
Dec 20, 2021 | 3.420 | 3.430 | 3.290 | 3.410 | 3,176,530 | -0.06(-1.73%) |
Dec 17, 2021 | 3.330 | 3.510 | 3.280 | 3.470 | 4,045,769 | +0.15(+4.52%) |
Dec 16, 2021 | 3.240 | 3.370 | 3.235 | 3.320 | 2,262,600 | +0.08(+2.47%) |
Dec 15, 2021 | 3.240 | 3.250 | 3.112 | 3.240 | 2,608,531 | -0.01(-0.31%) |
Dec 14, 2021 | 3.230 | 3.290 | 3.210 | 3.250 | 3,598,283 | -0.05(-1.52%) |
Dec 13, 2021 | 3.380 | 3.410 | 3.240 | 3.300 | 3,766,868 | -0.08(-2.37%) |
Dec 10, 2021 | 3.350 | 3.430 | 3.320 | 3.380 | 4,692,220 | +0.03(+0.90%) |
Dec 09, 2021 | 3.560 | 3.590 | 3.350 | 3.350 | 5,956,130 | -0.26(-7.20%) |
Dec 08, 2021 | 3.690 | 3.690 | 3.541 | 3.610 | 4,707,757 | -0.08(-2.17%) |
Dec 07, 2021 | 3.590 | 3.775 | 3.590 | 3.690 | 2,150,319 | +0.12(+3.36%) |
Dec 06, 2021 | 3.540 | 3.585 | 3.500 | 3.570 | 3,511,396 | +0.00(+0.00%) |
Dec 03, 2021 | 3.600 | 3.620 | 3.490 | 3.570 | 5,479,750 | +0.00(+0.00%) |
Dec 02, 2021 | 3.650 | 3.685 | 3.490 | 3.570 | 4,198,741 | -0.14(-3.77%) |
Dec 01, 2021 | 3.650 | 3.735 | 3.530 | 3.710 | 7,867,834 | +0.11(+3.06%) |
Nov 30, 2021 | 3.520 | 3.650 | 3.520 | 3.600 | 4,751,691 | +0.04(+1.12%) |
Nov 29, 2021 | 3.670 | 3.670 | 3.525 | 3.560 | 5,905,665 | -0.08(-2.20%) |
Nov 26, 2021 | 3.770 | 3.800 | 3.590 | 3.640 | 2,510,633 | -0.21(-5.45%) |
Nov 24, 2021 | 3.780 | 3.860 | 3.750 | 3.850 | 2,351,846 | +0.03(+0.79%) |
Nov 23, 2021 | 3.790 | 3.860 | 3.680 | 3.820 | 3,770,173 | +0.04(+1.06%) |
Nov 22, 2021 | 3.900 | 3.920 | 3.770 | 3.780 | 3,754,802 | -0.12(-3.08%) |
Nov 19, 2021 | 4.000 | 4.000 | 3.860 | 3.900 | 3,271,060 | +0.00(+0.00%) |
Nov 18, 2021 | 4.170 | 3.920 | 3.870 | 3.900 | 6,251,636 | -0.23(-5.57%) |
Nov 17, 2021 | 4.080 | 4.220 | 3.995 | 4.130 | 4,415,625 | +0.02(+0.49%) |
Nov 16, 2021 | 4.030 | 4.590 | 3.995 | 4.110 | 12,770,087 | +0.13(+3.27%) |
Nov 15, 2021 | 4.020 | 4.090 | 3.970 | 3.980 | 3,665,216 | -0.08(-1.97%) |
Nov 12, 2021 | 4.150 | 4.185 | 3.960 | 4.060 | 6,379,833 | -0.05(-1.22%) |
Nov 11, 2021 | 4.200 | 4.270 | 4.090 | 4.110 | 3,305,807 | -0.09(-2.14%) |
Nov 10, 2021 | 4.140 | 4.200 | 3,378,030 | -0.01(-0.24%) | ||
Nov 09, 2021 | 4.130 | 4.245 | 4.090 | 4.210 | 3,118,078 | +0.06(+1.45%) |
Nov 08, 2021 | 4.180 | 4.180 | 4.030 | 4.150 | 5,199,852 | +0.06(+1.47%) |
Nov 05, 2021 | 4.220 | 4.305 | 4.050 | 4.090 | 5,166,341 | -0.14(-3.31%) |
Nov 04, 2021 | 4.280 | 4.375 | 4.150 | 4.230 | 4,171,072 | -0.01(-0.24%) |
Nov 03, 2021 | 4.500 | 4.550 | 4.180 | 4.240 | 10,018,249 | -0.58(-12.03%) |
Nov 02, 2021 | 4.810 | 4.880 | 4.720 | 4.820 | 1,864,812 | -0.01(-0.21%) |
Nov 01, 2021 | 4.790 | 4.890 | 4.825 | 4.830 | 1,797,946 | +0.06(+1.26%) |
Oct 29, 2021 | 4.690 | 4.780 | 4.630 | 4.770 | 2,363,308 | +0.10(+2.14%) |
Oct 28, 2021 | 4.590 | 4.670 | 4.480 | 4.670 | 2,866,128 | +0.09(+1.97%) |
Oct 27, 2021 | 4.650 | 4.680 | 4.570 | 4.580 | 2,740,114 | -0.07(-1.51%) |
Oct 26, 2021 | 4.772 | 4.650 | 8,989,660 | -0.11(-2.31%) | ||
Oct 25, 2021 | 4.950 | 4.970 | 4.720 | 4.760 | 4,933,821 | -0.24(-4.80%) |
Oct 22, 2021 | 5.020 | 5.020 | 4.930 | 5.000 | 1,986,065 | -0.01(-0.20%) |
Oct 21, 2021 | 5.000 | 5.050 | 4.980 | 5.010 | 1,112,502 | -0.02(-0.40%) |
Oct 20, 2021 | 5.050 | 5.070 | 4.970 | 5.030 | 1,430,422 | -0.02(-0.40%) |
Oct 19, 2021 | 5.080 | 5.110 | 5.020 | 5.050 | 1,397,484 | +0.01(+0.20%) |
Oct 18, 2021 | 5.110 | 5.160 | 5.010 | 5.040 | 1,396,778 | -0.12(-2.33%) |
Oct 15, 2021 | 5.220 | 5.237 | 5.110 | 5.160 | 1,338,575 | -0.01(-0.19%) |
Oct 14, 2021 | 5.180 | 5.235 | 5.125 | 5.170 | 1,620,166 | +0.00(+0.00%) |
Oct 13, 2021 | 5.210 | 5.220 | 5.115 | 5.170 | 1,209,887 | -0.01(-0.19%) |
Oct 12, 2021 | 5.110 | 5.240 | 5.100 | 5.180 | 1,677,206 | +0.09(+1.77%) |
Oct 11, 2021 | 5.060 | 5.170 | 4.995 | 5.090 | 1,959,228 | +0.07(+1.39%) |
Oct 08, 2021 | 4.980 | 5.040 | 4.940 | 5.020 | 1,751,033 | +0.07(+1.41%) |
Oct 07, 2021 | 4.900 | 5.035 | 4.855 | 4.950 | 1,392,949 | +0.08(+1.64%) |
Oct 06, 2021 | 4.910 | 4.920 | 4.815 | 4.870 | 2,164,217 | -0.05(-1.02%) |
Oct 05, 2021 | 5.000 | 5.035 | 4.805 | 4.920 | 3,353,798 | -0.07(-1.40%) |
Oct 04, 2021 | 5.070 | 5.100 | 4.930 | 4.990 | 3,495,994 | -0.12(-2.35%) |
Oct 01, 2021 | 5.110 | 5.160 | 4.990 | 5.110 | 2,537,463 | +0.01(+0.20%) |
Sep 30, 2021 | 5.140 | 5.160 | 5.050 | 5.100 | 2,757,547 | -0.04(-0.78%) |
Sep 29, 2021 | 5.210 | 5.303 | 5.110 | 5.140 | 1,837,314 | -0.11(-2.10%) |
Sep 28, 2021 | 5.360 | 5.360 | 5.225 | 5.250 | 2,668,812 | -0.13(-2.42%) |
Sep 27, 2021 | 5.400 | 5.410 | 5.290 | 5.380 | 1,875,254 | -0.02(-0.37%) |
Sep 24, 2021 | 5.390 | 5.520 | 5.325 | 5.400 | 2,763,392 | -0.04(-0.74%) |
Sep 23, 2021 | 5.300 | 5.440 | 5.280 | 5.440 | 3,175,205 | +0.15(+2.84%) |
Sep 22, 2021 | 5.140 | 5.320 | 5.110 | 5.290 | 2,991,592 | +0.16(+3.12%) |
Sep 21, 2021 | 5.090 | 5.180 | 5.090 | 5.130 | 1,853,909 | +0.05(+0.98%) |
Sep 20, 2021 | 5.070 | 5.135 | 4.950 | 5.080 | 4,137,591 | -0.07(-1.36%) |
Sep 17, 2021 | 5.200 | 5.210 | 5.070 | 5.150 | 2,090,943 | -0.02(-0.39%) |
Sep 16, 2021 | 5.140 | 5.200 | 5.040 | 5.170 | 1,956,381 | +0.01(+0.19%) |
Sep 15, 2021 | 5.180 | 5.290 | 5.140 | 5.160 | 1,783,566 | -0.01(-0.19%) |
Sep 14, 2021 | 5.280 | 5.370 | 5.160 | 5.170 | 2,614,299 | -0.10(-1.90%) |
Sep 13, 2021 | 5.310 | 5.420 | 5.230 | 5.270 | 1,746,796 | -0.03(-0.57%) |
Sep 10, 2021 | 5.280 | 5.440 | 5.280 | 5.300 | 2,413,273 | +0.03(+0.57%) |
Sep 09, 2021 | 5.240 | 5.360 | 5.170 | 5.270 | 4,035,032 | +0.12(+2.33%) |
Sep 08, 2021 | 5.160 | 5.250 | 5.035 | 5.150 | 3,046,788 | -0.01(-0.19%) |
Sep 07, 2021 | 5.250 | 5.270 | 5.074 | 5.160 | 4,055,480 | -0.13(-2.46%) |
Sep 03, 2021 | 5.360 | 5.390 | 5.200 | 5.290 | 2,816,133 | -0.11(-2.04%) |
Sep 02, 2021 | 5.420 | 5.490 | 5.350 | 5.400 | 1,820,477 | -0.03(-0.55%) |
Sep 01, 2021 | 5.480 | 5.480 | 5.330 | 5.430 | 2,603,078 | -0.01(-0.18%) |
Aug 31, 2021 | 5.540 | 5.675 | 5.410 | 5.440 | 3,571,886 | -0.10(-1.81%) |
Aug 30, 2021 | 5.600 | 5.675 | 5.480 | 5.540 | 3,251,953 | -0.08(-1.42%) |
Aug 27, 2021 | 5.660 | 5.800 | 5.580 | 5.620 | 3,451,268 | -0.03(-0.53%) |
Aug 26, 2021 | 5.820 | 5.860 | 5.590 | 5.650 | 2,705,082 | -0.19(-3.25%) |
Aug 25, 2021 | 5.740 | 5.850 | 5.680 | 5.840 | 3,265,169 | +0.07(+1.21%) |
Aug 24, 2021 | 5.930 | 5.930 | 5.620 | 5.770 | 4,292,594 | -0.01(-0.17%) |
Aug 23, 2021 | 5.550 | 5.970 | 5.488 | 5.780 | 5,851,928 | +0.39(+7.24%) |
Aug 20, 2021 | 5.380 | 5.450 | 5.301 | 5.390 | 3,058,761 | -0.02(-0.37%) |
Aug 19, 2021 | 5.600 | 5.693 | 5.320 | 5.410 | 3,727,821 | -0.20(-3.57%) |
Aug 18, 2021 | 5.620 | 5.900 | 5.600 | 5.610 | 5,278,765 | +0.00(+0.00%) |
Aug 17, 2021 | 5.300 | 5.610 | 5.300 | 5.610 | 5,070,745 | +0.32(+6.05%) |
Aug 16, 2021 | 5.410 | 5.435 | 5.190 | 5.290 | 4,654,829 | -0.13(-2.40%) |
Aug 13, 2021 | 5.600 | 5.620 | 5.300 | 5.420 | 5,226,192 | -0.22(-3.90%) |
Aug 12, 2021 | 4.990 | 5.800 | 4.940 | 5.640 | 14,036,550 | +0.70(+14.17%) |
Aug 11, 2021 | 4.890 | 5.005 | 4.860 | 4.940 | 4,301,757 | +0.07(+1.44%) |
Aug 10, 2021 | 4.830 | 4.880 | 4.765 | 4.870 | 2,747,100 | +0.02(+0.41%) |
Aug 09, 2021 | 4.910 | 4.990 | 4.830 | 4.850 | 4,537,980 | -0.08(-1.62%) |
Aug 06, 2021 | 4.860 | 4.950 | 4.745 | 4.930 | 4,254,960 | +0.07(+1.44%) |
Aug 05, 2021 | 4.550 | 5.005 | 4.495 | 4.860 | 9,970,957 | +0.42(+9.46%) |
Aug 04, 2021 | 4.400 | 4.520 | 4.320 | 4.440 | 7,545,622 | +0.14(+3.26%) |
Aug 03, 2021 | 4.260 | 4.500 | 4.100 | 4.300 | 5,545,383 | +0.08(+1.90%) |
Aug 02, 2021 | 4.140 | 4.280 | 4.135 | 4.220 | 1,466,434 | +0.08(+1.93%) |
Jul 30, 2021 | 4.230 | 4.245 | 4.130 | 4.140 | 1,772,522 | -0.10(-2.36%) |
Jul 29, 2021 | 4.330 | 4.350 | 4.205 | 4.240 | 1,875,532 | -0.04(-0.93%) |
Jul 28, 2021 | 4.020 | 4.320 | 4.010 | 4.280 | 3,815,923 | +0.28(+7.00%) |
Jul 27, 2021 | 3.990 | 4.050 | 3.835 | 4.000 | 2,726,664 | +0.06(+1.52%) |
Jul 26, 2021 | 4.020 | 4.085 | 3.930 | 3.940 | 2,412,110 | -0.08(-1.99%) |
Jul 23, 2021 | 4.120 | 4.125 | 4.010 | 4.020 | 2,708,466 | -0.10(-2.43%) |
Jul 22, 2021 | 4.300 | 4.308 | 4.110 | 4.120 | 1,946,886 | -0.14(-3.29%) |
Jul 21, 2021 | 4.300 | 4.320 | 4.245 | 4.260 | 2,126,083 | -0.04(-0.93%) |
Jul 20, 2021 | 4.220 | 4.320 | 4.190 | 4.300 | 2,710,459 | +0.08(+1.90%) |
Jul 19, 2021 | 4.100 | 4.250 | 4.080 | 4.220 | 3,457,903 | +0.04(+0.96%) |
Jul 16, 2021 | 4.120 | 4.220 | 4.080 | 4.180 | 3,986,618 | +0.08(+1.95%) |
Jul 15, 2021 | 4.110 | 4.127 | 4.000 | 4.100 | 2,841,011 | -0.02(-0.49%) |
Jul 14, 2021 | 4.250 | 4.259 | 4.080 | 4.120 | 3,513,150 | -0.17(-3.96%) |
Jul 13, 2021 | 4.410 | 4.449 | 4.285 | 4.290 | 2,157,839 | -0.17(-3.81%) |
Jul 12, 2021 | 4.550 | 4.558 | 4.390 | 4.460 | 3,521,997 | -0.07(-1.55%) |
Jul 09, 2021 | 4.370 | 4.550 | 4.308 | 4.530 | 9,287,361 | +0.18(+4.14%) |
Jul 08, 2021 | 4.100 | 4.370 | 4.100 | 4.350 | 4,072,267 | +0.10(+2.35%) |
Jul 07, 2021 | 4.250 | 4.270 | 4.100 | 4.250 | 3,227,817 | +0.01(+0.24%) |
Jul 06, 2021 | 4.400 | 4.400 | 4.210 | 4.240 | 3,152,361 | -0.15(-3.42%) |
Jul 02, 2021 | 4.490 | 4.490 | 4.350 | 4.390 | 1,317,244 | -0.07(-1.57%) |
Jul 01, 2021 | 4.440 | 4.500 | 4.400 | 4.460 | 1,958,003 | +0.08(+1.83%) |
Jun 30, 2021 | 4.500 | 4.505 | 4.360 | 4.380 | 4,114,031 | -0.10(-2.23%) |
Jun 29, 2021 | 4.630 | 4.680 | 4.450 | 4.480 | 2,943,599 | -0.16(-3.45%) |
Jun 28, 2021 | 4.700 | 4.740 | 4.620 | 4.640 | 2,000,301 | +0.02(+0.43%) |
Jun 25, 2021 | 4.660 | 4.690 | 4.585 | 4.620 | 2,614,475 | -0.08(-1.70%) |
Jun 24, 2021 | 4.610 | 4.750 | 4.570 | 4.700 | 2,617,506 | +0.16(+3.52%) |
Jun 23, 2021 | 4.560 | 4.660 | 4.470 | 4.540 | 3,954,324 | -0.01(-0.22%) |
Jun 22, 2021 | 4.540 | 4.645 | 4.471 | 4.550 | 3,444,778 | -0.15(-3.19%) |
Jun 21, 2021 | 4.950 | 4.960 | 4.380 | 4.700 | 12,108,256 | -0.26(-5.24%) |
Jun 18, 2021 | 4.900 | 4.975 | 4.790 | 4.960 | 7,904,714 | +0.03(+0.61%) |
Jun 17, 2021 | 4.890 | 4.980 | 4.830 | 4.930 | 2,423,652 | +0.04(+0.82%) |
Jun 16, 2021 | 4.880 | 4.955 | 4.795 | 4.890 | 1,844,882 | -0.03(-0.61%) |
Jun 15, 2021 | 4.990 | 5.000 | 4.800 | 4.920 | 2,764,846 | -0.08(-1.60%) |
Jun 14, 2021 | 4.940 | 5.060 | 4.910 | 5.000 | 2,386,126 | +0.05(+1.01%) |
Jun 11, 2021 | 4.930 | 4.965 | 4.845 | 4.950 | 1,854,740 | +0.07(+1.43%) |
Jun 10, 2021 | 4.840 | 4.920 | 4.820 | 4.880 | 2,147,159 | +0.00(+0.00%) |
Jun 09, 2021 | 4.920 | 5.020 | 4.850 | 4.880 | 2,703,191 | -0.01(-0.20%) |
Jun 08, 2021 | 4.850 | 4.960 | 4.770 | 4.890 | 3,837,193 | +0.13(+2.73%) |
Jun 07, 2021 | 4.450 | 4.780 | 4.420 | 4.760 | 3,920,734 | +0.31(+6.97%) |
Jun 04, 2021 | 4.580 | 4.590 | 4.440 | 4.450 | 3,188,859 | -0.14(-3.05%) |
Jun 03, 2021 | 4.550 | 4.700 | 4.540 | 4.590 | 2,261,610 | +0.00(+0.00%) |
Jun 02, 2021 | 4.580 | 4.646 | 4.520 | 4.590 | 2,346,648 | -0.01(-0.22%) |
Jun 01, 2021 | 4.550 | 4.615 | 4.470 | 4.600 | 2,479,353 | +0.06(+1.32%) |
May 28, 2021 | 4.570 | 4.720 | 4.530 | 4.540 | 1,749,362 | -0.08(-1.73%) |
May 27, 2021 | 4.600 | 4.680 | 4.540 | 4.620 | 1,801,841 | +0.03(+0.65%) |
May 26, 2021 | 4.350 | 4.605 | 4.330 | 4.590 | 3,455,899 | +0.24(+5.52%) |
May 25, 2021 | 4.420 | 4.500 | 4.320 | 4.350 | 2,465,821 | -0.06(-1.36%) |
May 24, 2021 | 4.570 | 4.590 | 4.400 | 4.410 | 1,750,246 | -0.15(-3.29%) |
May 21, 2021 | 4.600 | 4.600 | 4.530 | 4.560 | 1,874,754 | -0.01(-0.22%) |
May 20, 2021 | 4.520 | 4.600 | 4.480 | 4.570 | 1,703,867 | +0.07(+1.56%) |
May 19, 2021 | 4.410 | 4.567 | 4.430 | 4.500 | 2,371,689 | -0.04(-0.88%) |
May 18, 2021 | 4.370 | 4.625 | 4.335 | 4.540 | 3,765,888 | +0.22(+5.09%) |
May 17, 2021 | 4.350 | 4.380 | 4.250 | 4.320 | 3,366,353 | -0.06(-1.37%) |
May 14, 2021 | 4.260 | 4.450 | 4.220 | 4.380 | 5,196,503 | +0.12(+2.82%) |
May 13, 2021 | 4.360 | 4.480 | 4.160 | 4.260 | 4,580,808 | -0.09(-2.07%) |
May 12, 2021 | 4.400 | 4.470 | 4.280 | 4.350 | 7,630,595 | -0.26(-5.64%) |
May 11, 2021 | 4.440 | 4.630 | 4.430 | 4.610 | 3,008,719 | +0.02(+0.44%) |
May 10, 2021 | 4.600 | 4.700 | 4.510 | 4.590 | 3,326,955 | -0.00(-0.11%) |
May 07, 2021 | 4.570 | 4.750 | 4.560 | 4.595 | 3,561,736 | +0.05(+1.21%) |
May 06, 2021 | 4.650 | 4.667 | 4.430 | 4.540 | 5,966,675 | -0.16(-3.40%) |
May 05, 2021 | 4.840 | 4.880 | 4.640 | 4.700 | 5,412,191 | -0.11(-2.29%) |
May 04, 2021 | 4.940 | 4.970 | 4.690 | 4.810 | 5,163,975 | -0.16(-3.22%) |