Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 2.381 | 2.430 | 2.381 | 2.400 | 33,346 | -0.03(-1.23%) |
Dec 30, 2021 | 2.320 | 2.440 | 2.320 | 2.430 | 151,639 | +0.09(+3.85%) |
Dec 29, 2021 | 2.400 | 2.450 | 2.340 | 2.340 | 36,818 | -0.06(-2.50%) |
Dec 28, 2021 | 2.480 | 2.480 | 2.330 | 2.400 | 40,877 | +0.05(+2.23%) |
Dec 27, 2021 | 2.430 | 2.430 | 2.320 | 2.348 | 62,520 | -0.04(-1.78%) |
Dec 23, 2021 | 2.320 | 2.390 | 2.320 | 2.390 | 15,777 | +0.04(+1.70%) |
Dec 22, 2021 | 2.400 | 2.400 | 2.300 | 2.350 | 59,775 | -0.01(-0.42%) |
Dec 21, 2021 | 2.288 | 2.380 | 2.280 | 2.360 | 60,624 | +0.11(+4.89%) |
Dec 20, 2021 | 2.280 | 2.300 | 2.220 | 2.250 | 27,397 | -0.06(-2.60%) |
Dec 17, 2021 | 2.320 | 2.400 | 2.250 | 2.310 | 32,352 | +0.04(+1.54%) |
Dec 16, 2021 | 2.410 | 2.410 | 2.275 | 2.275 | 31,051 | -0.00(-0.18%) |
Dec 15, 2021 | 2.380 | 2.380 | 2.220 | 2.279 | 80,949 | -0.07(-2.81%) |
Dec 14, 2021 | 2.400 | 2.400 | 2.280 | 2.345 | 1,415,603 | -0.05(-2.29%) |
Dec 13, 2021 | 2.380 | 2.530 | 2.380 | 2.400 | 36,136 | -0.06(-2.64%) |
Dec 10, 2021 | 2.460 | 2.500 | 2.430 | 2.465 | 25,316 | -0.01(-0.40%) |
Dec 09, 2021 | 2.400 | 2.500 | 2.400 | 2.475 | 11,522 | +0.01(+0.61%) |
Dec 08, 2021 | 2.400 | 2.480 | 2.400 | 2.460 | 28,863 | -0.02(-0.80%) |
Dec 07, 2021 | 2.520 | 2.520 | 2.450 | 2.480 | 122,643 | +0.03(+1.22%) |
Dec 06, 2021 | 2.425 | 2.480 | 2.400 | 2.450 | 26,288 | +0.00(+0.00%) |
Dec 03, 2021 | 2.440 | 2.500 | 2.440 | 2.450 | 88,909 | -0.02(-0.91%) |
Dec 02, 2021 | 2.450 | 2.530 | 2.430 | 2.473 | 141,826 | +0.00(+0.10%) |
Dec 01, 2021 | 2.410 | 2.570 | 2.410 | 2.470 | 62,659 | +0.00(+0.00%) |
Nov 30, 2021 | 2.450 | 2.530 | 2.450 | 2.470 | 53,866 | -0.01(-0.40%) |
Nov 29, 2021 | 2.520 | 2.520 | 2.380 | 2.480 | 177,276 | +0.07(+2.90%) |
Nov 26, 2021 | 2.370 | 2.470 | 2.370 | 2.410 | 35,631 | -0.10(-3.98%) |
Nov 24, 2021 | 2.500 | 2.510 | 2.450 | 2.510 | 198,598 | -0.11(-4.20%) |
Nov 23, 2021 | 2.700 | 2.700 | 2.600 | 2.620 | 69,715 | -0.03(-1.32%) |
Nov 22, 2021 | 2.700 | 2.700 | 2.640 | 2.655 | 36,489 | -0.04(-1.52%) |
Nov 19, 2021 | 2.700 | 2.700 | 2.680 | 2.696 | 100,405 | +0.02(+0.60%) |
Nov 18, 2021 | 2.610 | 2.780 | 2.610 | 2.680 | 69,841 | -0.11(-3.94%) |
Nov 17, 2021 | 2.820 | 2.860 | 2.770 | 2.790 | 28,691 | +0.00(+0.18%) |
Nov 16, 2021 | 2.850 | 2.850 | 2.760 | 2.785 | 17,586 | +0.04(+1.27%) |
Nov 15, 2021 | 2.770 | 2.830 | 2.660 | 2.750 | 19,729 | +0.02(+0.73%) |
Nov 12, 2021 | 2.860 | 2.860 | 2.690 | 2.730 | 46,203 | +0.00(+0.18%) |
Nov 11, 2021 | 2.630 | 2.740 | 2.630 | 2.725 | 46,439 | +0.08(+3.22%) |
Nov 10, 2021 | 2.610 | 2.640 | 28,795 | +0.02(+0.76%) | ||
Nov 09, 2021 | 2.550 | 2.700 | 2.550 | 2.620 | 61,085 | -0.01(-0.47%) |
Nov 08, 2021 | 2.710 | 2.710 | 2.550 | 2.632 | 171,469 | -0.03(-1.03%) |
Nov 05, 2021 | 2.630 | 2.670 | 2.620 | 2.660 | 29,070 | -0.01(-0.37%) |
Nov 04, 2021 | 2.750 | 2.750 | 2.580 | 2.670 | 57,516 | +0.00(+0.00%) |
Nov 03, 2021 | 2.650 | 2.710 | 2.630 | 2.670 | 114,707 | -0.03(-1.15%) |
Nov 02, 2021 | 2.790 | 2.790 | 2.690 | 2.701 | 50,885 | -0.06(-2.28%) |
Nov 01, 2021 | 2.750 | 2.810 | 2.750 | 2.764 | 30,767 | +0.01(+0.51%) |
Oct 29, 2021 | 2.760 | 2.780 | 2.740 | 2.750 | 26,547 | -0.06(-2.14%) |
Oct 28, 2021 | 2.740 | 2.880 | 2.740 | 2.810 | 33,672 | -0.01(-0.35%) |
Oct 27, 2021 | 2.785 | 2.869 | 2.820 | 2.820 | 31,513 | -0.05(-1.74%) |
Oct 26, 2021 | 2.980 | 2.850 | 2.870 | 39,653 | -0.06(-2.05%) | |
Oct 25, 2021 | 3.000 | 3.000 | 2.900 | 2.930 | 53,116 | +0.03(+0.86%) |
Oct 22, 2021 | 2.945 | 2.950 | 2.890 | 2.905 | 45,282 | -0.02(-0.51%) |
Oct 21, 2021 | 2.980 | 2.980 | 2.880 | 2.920 | 37,086 | -0.03(-1.02%) |
Oct 20, 2021 | 3.000 | 3.000 | 2.930 | 2.950 | 108,417 | +0.02(+0.68%) |
Oct 19, 2021 | 2.830 | 2.970 | 2.830 | 2.930 | 106,328 | +0.18(+6.55%) |
Oct 18, 2021 | 2.730 | 2.770 | 2.730 | 2.750 | 17,887 | +0.01(+0.36%) |
Oct 15, 2021 | 2.750 | 2.800 | 2.730 | 2.740 | 41,994 | -0.03(-1.26%) |
Oct 14, 2021 | 2.790 | 2.820 | 2.730 | 2.775 | 27,898 | -0.02(-0.54%) |
Oct 13, 2021 | 2.630 | 2.790 | 2.630 | 2.790 | 10,221 | +0.06(+2.39%) |
Oct 12, 2021 | 2.700 | 2.800 | 2.700 | 2.725 | 121,762 | -0.02(-0.91%) |
Oct 11, 2021 | 2.701 | 2.780 | 2.701 | 2.750 | 42,159 | -0.01(-0.36%) |
Oct 08, 2021 | 2.640 | 2.790 | 2.640 | 2.760 | 21,284 | -0.02(-0.72%) |
Oct 07, 2021 | 2.730 | 2.790 | 2.670 | 2.780 | 79,314 | +0.11(+4.12%) |
Oct 06, 2021 | 2.650 | 2.700 | 2.600 | 2.670 | 19,882 | -0.04(-1.48%) |
Oct 05, 2021 | 2.590 | 2.720 | 2.590 | 2.710 | 22,845 | +0.10(+3.83%) |
Oct 04, 2021 | 2.560 | 2.680 | 2.560 | 2.610 | 394,459 | -0.10(-3.69%) |
Oct 01, 2021 | 2.800 | 2.800 | 2.700 | 2.710 | 24,229 | -0.04(-1.45%) |
Sep 30, 2021 | 2.660 | 2.790 | 2.660 | 2.750 | 34,115 | -0.01(-0.36%) |
Sep 29, 2021 | 2.900 | 2.900 | 2.730 | 2.760 | 42,585 | -0.05(-1.78%) |
Sep 28, 2021 | 2.765 | 2.810 | 2.760 | 2.810 | 37,038 | +0.02(+0.72%) |
Sep 27, 2021 | 2.800 | 2.870 | 2.780 | 2.790 | 58,998 | -0.03(-1.06%) |
Sep 24, 2021 | 2.910 | 2.910 | 2.800 | 2.820 | 80,490 | -0.10(-3.42%) |
Sep 23, 2021 | 2.980 | 2.980 | 2.870 | 2.920 | 50,294 | -0.11(-3.63%) |
Sep 22, 2021 | 3.000 | 3.070 | 2.990 | 3.030 | 49,055 | +0.07(+2.36%) |
Sep 21, 2021 | 2.860 | 2.980 | 2.860 | 2.960 | 34,359 | +0.08(+2.96%) |
Sep 20, 2021 | 2.900 | 2.940 | 2.860 | 2.875 | 56,252 | -0.07(-2.38%) |
Sep 17, 2021 | 2.900 | 3.000 | 2.900 | 2.945 | 68,725 | +0.02(+0.86%) |
Sep 16, 2021 | 2.980 | 2.980 | 2.900 | 2.920 | 66,825 | -0.07(-2.34%) |
Sep 15, 2021 | 3.140 | 3.140 | 2.960 | 2.990 | 45,256 | -0.02(-0.66%) |
Sep 14, 2021 | 3.048 | 3.048 | 2.980 | 3.010 | 98,073 | -0.01(-0.33%) |
Sep 13, 2021 | 3.000 | 3.080 | 3.000 | 3.020 | 97,779 | -0.06(-1.95%) |
Sep 10, 2021 | 3.150 | 3.180 | 3.070 | 3.080 | 28,422 | -0.01(-0.32%) |
Sep 09, 2021 | 3.130 | 3.140 | 3.060 | 3.090 | 83,605 | -0.04(-1.44%) |
Sep 08, 2021 | 3.225 | 3.250 | 3.130 | 3.135 | 30,851 | -0.09(-2.94%) |
Sep 07, 2021 | 3.310 | 3.310 | 3.150 | 3.230 | 58,621 | -0.04(-1.23%) |
Sep 03, 2021 | 3.265 | 3.270 | 3.240 | 3.270 | 35,805 | +0.01(+0.31%) |
Sep 02, 2021 | 3.250 | 3.300 | 3.250 | 3.260 | 67,755 | -0.03(-0.76%) |
Sep 01, 2021 | 3.220 | 3.290 | 3.220 | 3.285 | 45,649 | +0.08(+2.66%) |
Aug 31, 2021 | 3.225 | 3.300 | 3.180 | 3.200 | 73,029 | -0.04(-1.23%) |
Aug 30, 2021 | 3.300 | 3.300 | 3.100 | 3.240 | 121,946 | +0.03(+0.93%) |
Aug 27, 2021 | 3.125 | 3.250 | 3.125 | 3.210 | 67,114 | +0.03(+0.94%) |
Aug 26, 2021 | 3.250 | 3.250 | 3.151 | 3.180 | 711,893 | -0.16(-4.79%) |
Aug 25, 2021 | 3.370 | 3.380 | 3.290 | 3.340 | 169,475 | +0.01(+0.30%) |
Aug 24, 2021 | 3.400 | 3.400 | 3.250 | 3.330 | 211,152 | +0.13(+4.06%) |
Aug 23, 2021 | 3.120 | 3.200 | 3.120 | 3.200 | 212,654 | +0.13(+4.23%) |
Aug 20, 2021 | 3.100 | 3.120 | 3.050 | 3.070 | 86,917 | -0.03(-0.97%) |
Aug 19, 2021 | 3.150 | 3.150 | 3.080 | 3.100 | 27,911 | -0.06(-1.90%) |
Aug 18, 2021 | 3.080 | 3.250 | 3.080 | 3.160 | 74,353 | +0.01(+0.33%) |
Aug 17, 2021 | 3.200 | 3.200 | 3.050 | 3.150 | 38,570 | -0.06(-1.87%) |
Aug 16, 2021 | 3.280 | 3.290 | 3.190 | 3.210 | 134,249 | -0.08(-2.43%) |
Aug 13, 2021 | 3.330 | 3.330 | 3.280 | 3.290 | 39,402 | -0.11(-3.24%) |
Aug 12, 2021 | 3.470 | 3.470 | 3.370 | 3.400 | 108,028 | -0.07(-2.02%) |
Aug 11, 2021 | 3.500 | 3.500 | 3.440 | 3.470 | 223,038 | +0.01(+0.29%) |
Aug 10, 2021 | 3.500 | 3.550 | 3.460 | 3.460 | 59,437 | +0.00(+0.14%) |
Aug 09, 2021 | 3.390 | 3.480 | 3.350 | 3.455 | 19,897 | +0.06(+1.91%) |
Aug 06, 2021 | 3.400 | 3.449 | 3.385 | 3.390 | 34,880 | -0.02(-0.57%) |
Aug 05, 2021 | 3.480 | 3.480 | 3.390 | 3.410 | 146,575 | -0.04(-1.16%) |
Aug 04, 2021 | 3.450 | 3.460 | 3.340 | 3.450 | 107,610 | +0.13(+3.92%) |
Aug 03, 2021 | 3.400 | 3.400 | 3.320 | 3.320 | 72,810 | -0.01(-0.30%) |
Aug 02, 2021 | 3.480 | 3.480 | 3.270 | 3.330 | 38,591 | +0.01(+0.30%) |
Jul 30, 2021 | 3.320 | 3.340 | 3.250 | 3.320 | 17,286 | -0.02(-0.60%) |
Jul 29, 2021 | 3.400 | 3.400 | 3.250 | 3.340 | 40,239 | -0.08(-2.34%) |
Jul 28, 2021 | 3.200 | 3.450 | 3.200 | 3.420 | 75,471 | +0.23(+7.21%) |
Jul 27, 2021 | 3.250 | 3.250 | 3.100 | 3.190 | 161,845 | -0.12(-3.77%) |
Jul 26, 2021 | 3.250 | 3.490 | 3.250 | 3.315 | 49,045 | -0.08(-2.21%) |
Jul 23, 2021 | 3.470 | 3.470 | 3.320 | 3.390 | 89,219 | -0.11(-3.28%) |
Jul 22, 2021 | 3.400 | 3.600 | 3.400 | 3.505 | 33,960 | +0.00(+0.14%) |
Jul 21, 2021 | 3.455 | 3.560 | 3.455 | 3.500 | 55,136 | -0.06(-1.55%) |
Jul 20, 2021 | 3.550 | 3.580 | 3.500 | 3.555 | 26,357 | -0.00(-0.14%) |
Jul 19, 2021 | 3.710 | 3.710 | 3.550 | 3.560 | 108,566 | -0.03(-0.74%) |
Jul 16, 2021 | 3.700 | 3.700 | 3.500 | 3.587 | 150,255 | +0.15(+4.26%) |
Jul 15, 2021 | 3.400 | 3.460 | 3.400 | 3.440 | 21,888 | -0.02(-0.58%) |
Jul 14, 2021 | 3.450 | 3.490 | 3.450 | 3.460 | 34,766 | +0.04(+1.17%) |
Jul 13, 2021 | 3.440 | 3.450 | 3.420 | 3.420 | 10,542 | -0.01(-0.29%) |
Jul 12, 2021 | 3.500 | 3.500 | 3.400 | 3.430 | 12,267 | -0.03(-1.01%) |
Jul 09, 2021 | 3.390 | 3.500 | 3.390 | 3.465 | 17,163 | +0.21(+6.29%) |
Jul 08, 2021 | 3.250 | 3.265 | 3.100 | 3.260 | 132,602 | -0.04(-1.21%) |
Jul 07, 2021 | 3.300 | 3.350 | 3.290 | 3.300 | 89,181 | -0.04(-1.20%) |
Jul 06, 2021 | 3.399 | 3.400 | 3.300 | 3.340 | 36,025 | -0.06(-1.76%) |
Jul 02, 2021 | 3.450 | 3.450 | 3.360 | 3.400 | 304,299 | -0.05(-1.45%) |
Jul 01, 2021 | 3.550 | 3.550 | 3.430 | 3.450 | 26,937 | +0.00(+0.00%) |
Jun 30, 2021 | 3.500 | 3.500 | 3.450 | 3.450 | 28,701 | -0.10(-2.82%) |
Jun 29, 2021 | 3.590 | 3.600 | 3.500 | 3.550 | 47,930 | -0.05(-1.39%) |
Jun 28, 2021 | 3.501 | 3.620 | 3.500 | 3.600 | 54,472 | +0.03(+0.84%) |
Jun 25, 2021 | 3.700 | 3.700 | 3.550 | 3.570 | 80,877 | +0.07(+2.00%) |
Jun 24, 2021 | 3.600 | 3.600 | 3.500 | 3.500 | 73,929 | -0.08(-2.21%) |
Jun 23, 2021 | 3.650 | 3.650 | 3.500 | 3.579 | 93,762 | +0.08(+2.26%) |
Jun 22, 2021 | 3.540 | 3.600 | 3.400 | 3.500 | 37,962 | -0.05(-1.41%) |
Jun 21, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 24,786 | -0.10(-2.74%) |
Jun 18, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 168,782 | +0.00(+0.00%) |
Jun 17, 2021 | 3.500 | 3.650 | 3.500 | 3.650 | 23,728 | +0.03(+0.86%) |
Jun 16, 2021 | 3.650 | 3.650 | 3.520 | 3.619 | 72,000 | -0.03(-0.85%) |
Jun 15, 2021 | 3.740 | 3.740 | 3.550 | 3.650 | 30,395 | +0.00(+0.00%) |
Jun 14, 2021 | 3.740 | 3.740 | 3.610 | 3.650 | 34,665 | +0.10(+2.82%) |
Jun 11, 2021 | 3.680 | 3.740 | 3.550 | 3.550 | 29,650 | -0.06(-1.66%) |
Jun 10, 2021 | 3.500 | 3.690 | 3.500 | 3.610 | 16,304 | -0.04(-1.10%) |
Jun 09, 2021 | 3.600 | 3.700 | 3.600 | 3.650 | 15,713 | +0.05(+1.39%) |
Jun 08, 2021 | 3.610 | 3.900 | 3.600 | 3.600 | 29,614 | -0.09(-2.44%) |
Jun 07, 2021 | 3.690 | 3.800 | 3.600 | 3.690 | 30,455 | -0.11(-2.89%) |
Jun 04, 2021 | 3.850 | 3.900 | 3.700 | 3.800 | 220,800 | -0.08(-2.06%) |
Jun 03, 2021 | 3.900 | 4.100 | 3.800 | 3.880 | 27,168 | +0.05(+1.31%) |
Jun 02, 2021 | 4.000 | 4.000 | 3.730 | 3.830 | 65,723 | -0.02(-0.52%) |
Jun 01, 2021 | 3.730 | 3.950 | 3.730 | 3.850 | 66,198 | +0.10(+2.67%) |
May 28, 2021 | 3.750 | 3.900 | 3.600 | 3.750 | 98,942 | -0.05(-1.32%) |
May 27, 2021 | 3.800 | 3.890 | 3.590 | 3.800 | 22,169 | +0.20(+5.56%) |
May 26, 2021 | 3.650 | 3.750 | 3.500 | 3.600 | 117,907 | +0.10(+2.86%) |
May 25, 2021 | 3.450 | 3.510 | 3.450 | 3.500 | 5,918 | +0.15(+4.48%) |
May 24, 2021 | 3.350 | 3.360 | 3.350 | 3.350 | 1,267 | -0.07(-2.05%) |
May 21, 2021 | 3.350 | 3.420 | 3.350 | 3.420 | 2,934 | +0.11(+3.32%) |
May 20, 2021 | 3.350 | 3.440 | 3.300 | 3.310 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 3.300 | 3.310 | 3.300 | 3.310 | 1,177 | +0.11(+3.44%) |
May 18, 2021 | 3.390 | 3.390 | 3.150 | 3.200 | 461 | -0.19(-5.60%) |
May 17, 2021 | 3.310 | 3.500 | 3.220 | 3.390 | 1,511 | +0.01(+0.30%) |
May 14, 2021 | 3.600 | 3.600 | 3.380 | 3.380 | 8,525 | +0.04(+1.20%) |
May 13, 2021 | 3.350 | 3.450 | 3.300 | 3.340 | 4,544 | -0.08(-2.34%) |
May 12, 2021 | 3.300 | 3.450 | 3.250 | 3.420 | 166,484 | +0.32(+10.32%) |
May 11, 2021 | 3.100 | 3.100 | 3.100 | 3.100 | 2,754 | -0.06(-1.90%) |
May 10, 2021 | 3.050 | 3.200 | 3.050 | 3.160 | 10,621 | +0.11(+3.61%) |
May 07, 2021 | 3.160 | 3.210 | 3.050 | 3.050 | 25,007 | -0.16(-4.98%) |
May 06, 2021 | 3.200 | 3.210 | 3.200 | 3.210 | 1,070,595 | +0.10(+3.22%) |
May 05, 2021 | 3.150 | 3.150 | 3.000 | 3.110 | 6,127 | +0.01(+0.32%) |
May 04, 2021 | 3.150 | 3.150 | 3.100 | 3.100 | 15,818 | -0.05(-1.59%) |
May 03, 2021 | 3.150 | 3.150 | 3.150 | 63 | +0.00(+0.00%) | |
Apr 30, 2021 | 3.150 | 3.150 | 3.150 | 3.150 | 1,400 | +0.00(+0.00%) |
Apr 29, 2021 | 3.150 | 3.150 | 3.120 | 3.150 | 1,359 | -0.01(-0.32%) |
Apr 28, 2021 | 3.250 | 3.250 | 3.050 | 3.160 | 12,954 | -0.14(-4.24%) |
Apr 27, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 2,800 | -0.01(-0.30%) |
Apr 26, 2021 | 3.480 | 3.480 | 3.200 | 3.310 | 3,864 | -0.18(-5.16%) |
Apr 23, 2021 | 3.300 | 3.550 | 3.300 | 3.490 | 11,100 | +0.19(+5.76%) |
Apr 22, 2021 | 3.320 | 3.320 | 3.300 | 3.300 | 1,027 | +0.00(+0.00%) |
Apr 21, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 8,225 | +0.05(+1.54%) |
Apr 20, 2021 | 3.500 | 3.500 | 3.250 | 3.250 | 1,773 | -0.15(-4.41%) |
Apr 19, 2021 | 3.300 | 3.500 | 3.300 | 3.400 | 11,411 | +0.15(+4.62%) |
Apr 16, 2021 | 3.280 | 3.300 | 3.150 | 3.250 | 7,000 | +0.05(+1.56%) |
Apr 15, 2021 | 3.100 | 3.390 | 3.100 | 3.200 | 6,685 | +0.00(+0.00%) |
Apr 14, 2021 | 3.450 | 3.450 | 3.050 | 3.200 | 9,084 | -0.24(-6.98%) |
Apr 13, 2021 | 3.180 | 3.500 | 3.180 | 3.440 | 5,088 | +0.14(+4.24%) |
Apr 12, 2021 | 3.250 | 3.300 | 3.200 | 3.300 | 6,996 | +0.20(+6.45%) |
Apr 09, 2021 | 3.250 | 3.250 | 3.100 | 3.100 | 9,800 | -0.20(-6.06%) |
Apr 08, 2021 | 3.470 | 3.500 | 3.160 | 3.300 | 65,054 | -0.45(-12.00%) |
Apr 07, 2021 | 3.300 | 3.750 | 3.180 | 3.750 | 115,398 | +0.55(+17.19%) |
Apr 06, 2021 | 3.200 | 3.500 | 3.200 | 3.200 | 8,943 | -0.29(-8.31%) |
Apr 05, 2021 | 3.500 | 3.500 | 3.250 | 3.490 | 9,400 | +0.18(+5.44%) |
Apr 01, 2021 | 3.400 | 3.600 | 3.200 | 3.310 | 46,700 | -0.08(-2.36%) |
Mar 31, 2021 | 3.250 | 3.500 | 3.250 | 3.390 | 12,051 | +0.29(+9.35%) |
Mar 30, 2021 | 3.100 | 3.400 | 3.100 | 3.100 | 15,075 | -0.20(-6.06%) |
Mar 29, 2021 | 3.050 | 3.350 | 3.020 | 3.300 | 18,812 | +0.10(+3.12%) |
Mar 26, 2021 | 3.250 | 3.400 | 3.200 | 3.200 | 20,600 | +0.25(+8.47%) |
Mar 25, 2021 | 3.170 | 3.170 | 2.890 | 2.950 | 9,978 | -0.23(-7.23%) |
Mar 24, 2021 | 3.300 | 3.300 | 3.180 | 3.180 | 1,300 | -0.22(-6.47%) |
Mar 23, 2021 | 3.250 | 3.400 | 3.200 | 3.400 | 1,170,299 | +0.09(+2.72%) |
Mar 22, 2021 | 3.320 | 3.350 | 3.240 | 3.310 | 198,780 | +0.06(+1.85%) |
Mar 19, 2021 | 3.300 | 3.310 | 3.180 | 3.250 | 54,800 | +0.03(+0.93%) |
Mar 18, 2021 | 3.260 | 3.300 | 3.180 | 3.220 | 35,444 | +0.04(+1.26%) |
Mar 17, 2021 | 3.340 | 3.400 | 3.180 | 3.180 | 15,132 | -0.05(-1.55%) |
Mar 16, 2021 | 3.300 | 3.500 | 3.200 | 3.230 | 36,988 | +0.25(+8.39%) |
Mar 15, 2021 | 2.750 | 2.750 | 2.980 | 59,800 | +0.23(+8.36%) | |
Mar 10, 2021 | 2.750 | 2.750 | 2.750 | 0 | -0.17(-5.82%) | |
Mar 09, 2021 | 2.880 | 2.980 | 2.760 | 2.920 | 352,846 | +0.13(+4.66%) |
Mar 08, 2021 | 2.880 | 2.881 | 2.780 | 2.790 | 15,622,619 | -0.28(-9.12%) |
Mar 05, 2021 | 3.068 | 3.140 | 3.000 | 3.070 | 562,500 | -0.09(-2.85%) |
Mar 04, 2021 | 3.250 | 3.315 | 3.000 | 3.160 | 1,114,988 | -0.09(-2.77%) |
Mar 03, 2021 | 3.170 | 3.380 | 3.100 | 3.250 | 36,138 | -0.08(-2.40%) |
Mar 02, 2021 | 3.370 | 3.425 | 3.290 | 3.330 | 93,310 | -0.04(-1.19%) |
Mar 01, 2021 | 3.290 | 3.420 | 3.290 | 3.370 | 61,000 | +0.02(+0.60%) |
Feb 26, 2021 | 3.120 | 3.350 | 3.100 | 3.350 | 208,100 | +0.01(+0.30%) |
Feb 25, 2021 | 3.500 | 3.550 | 3.300 | 3.340 | 147,422 | -0.17(-4.84%) |
Feb 24, 2021 | 3.545 | 3.640 | 3.450 | 3.510 | 151,424 | -0.11(-3.13%) |
Feb 23, 2021 | 3.570 | 3.660 | 3.460 | 3.623 | 44,944 | -0.10(-2.72%) |
Feb 22, 2021 | 3.695 | 3.850 | 3.660 | 3.725 | 46,694 | -0.23(-5.70%) |
Feb 19, 2021 | 3.770 | 3.990 | 3.770 | 3.950 | 90,400 | +0.29(+7.78%) |
Feb 18, 2021 | 3.650 | 3.750 | 3.590 | 3.665 | 28,863 | -0.12(-3.29%) |
Feb 17, 2021 | 3.730 | 3.820 | 3.720 | 3.789 | 24,506 | -0.00(-0.01%) |
Feb 16, 2021 | 3.750 | 3.860 | 3.735 | 3.790 | 71,360 | +0.10(+2.71%) |
Feb 12, 2021 | 3.730 | 3.730 | 3.551 | 3.690 | 48,900 | +0.04(+1.10%) |
Feb 11, 2021 | 3.570 | 3.660 | 3.550 | 3.650 | 105,069 | +0.14(+3.86%) |
Feb 10, 2021 | 3.540 | 3.570 | 3.500 | 3.514 | 341,938 | -0.02(-0.44%) |
Feb 09, 2021 | 3.502 | 3.580 | 3.470 | 3.530 | 152,539 | +0.05(+1.58%) |
Feb 08, 2021 | 3.510 | 3.530 | 3.440 | 3.475 | 125,552 | -0.03(-1.00%) |
Feb 05, 2021 | 3.500 | 3.570 | 3.460 | 3.510 | 165,700 | -0.05(-1.27%) |
Feb 04, 2021 | 3.607 | 3.610 | 3.451 | 3.555 | 307,119 | -0.17(-4.44%) |
Feb 03, 2021 | 3.750 | 3.800 | 3.700 | 3.720 | 98,511 | -0.13(-3.38%) |
Feb 02, 2021 | 3.840 | 3.960 | 3.800 | 3.850 | 96,776 | -0.00(-0.13%) |
Feb 01, 2021 | 3.795 | 3.855 | 3.770 | 3.855 | 102,352 | +0.15(+3.91%) |
Jan 29, 2021 | 3.610 | 3.950 | 3.610 | 3.710 | 98,600 | -0.08(-2.11%) |
Jan 28, 2021 | 3.730 | 3.815 | 3.610 | 3.790 | 325,091 | +0.08(+2.02%) |
Jan 27, 2021 | 3.850 | 3.850 | 3.630 | 3.715 | 244,220 | -0.21(-5.23%) |
Jan 26, 2021 | 3.870 | 3.940 | 3.870 | 3.920 | 263,676 | +0.09(+2.35%) |
Jan 25, 2021 | 3.900 | 3.930 | 3.750 | 3.830 | 427,219 | +0.03(+0.79%) |
Jan 22, 2021 | 3.900 | 3.920 | 3.730 | 3.800 | 209,300 | -0.12(-3.06%) |
Jan 21, 2021 | 3.900 | 4.120 | 3.870 | 3.920 | 441,533 | -0.13(-3.21%) |
Jan 20, 2021 | 4.001 | 4.140 | 4.000 | 4.050 | 139,617 | +0.04(+1.00%) |
Jan 19, 2021 | 3.860 | 4.070 | 3.860 | 4.010 | 545,835 | +0.30(+8.09%) |
Jan 15, 2021 | 3.555 | 3.750 | 3.550 | 3.710 | 2,781,200 | -0.17(-4.38%) |
Jan 14, 2021 | 4.200 | 4.290 | 3.670 | 3.880 | 1,823,116 | -0.40(-9.35%) |
Jan 13, 2021 | 4.400 | 4.400 | 4.230 | 4.280 | 147,285 | -0.04(-0.93%) |
Jan 12, 2021 | 4.200 | 4.390 | 4.200 | 4.320 | 363,903 | +0.14(+3.23%) |
Jan 11, 2021 | 4.190 | 4.295 | 4.170 | 4.185 | 221,638 | +0.00(+0.12%) |
Jan 08, 2021 | 4.104 | 4.180 | 4.100 | 4.180 | 188,500 | -0.02(-0.48%) |
Jan 07, 2021 | 4.245 | 4.290 | 4.050 | 4.200 | 315,120 | -0.20(-4.55%) |
Jan 06, 2021 | 4.480 | 4.480 | 4.350 | 4.400 | 671,556 | -0.26(-5.58%) |
Jan 05, 2021 | 4.760 | 4.760 | 4.380 | 4.660 | 173,718 | +0.08(+1.70%) |