Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.410 | 2.490 | 2.280 | 2.290 | 138,338 | -0.11(-4.58%) |
Apr 28, 2022 | 2.210 | 2.459 | 2.210 | 2.400 | 126,459 | +0.21(+9.59%) |
Apr 27, 2022 | 2.260 | 2.311 | 2.120 | 2.190 | 103,788 | -0.03(-1.35%) |
Apr 26, 2022 | 2.310 | 2.360 | 2.200 | 2.220 | 81,352 | -0.12(-5.13%) |
Apr 25, 2022 | 2.320 | 2.369 | 2.250 | 2.340 | 45,683 | +0.05(+2.18%) |
Apr 22, 2022 | 2.340 | 2.410 | 2.260 | 2.290 | 80,622 | -0.07(-2.97%) |
Apr 21, 2022 | 2.530 | 2.540 | 2.340 | 2.360 | 45,141 | -0.13(-5.22%) |
Apr 20, 2022 | 2.340 | 2.550 | 2.285 | 2.490 | 123,588 | +0.02(+0.81%) |
Apr 19, 2022 | 2.440 | 2.530 | 2.380 | 2.470 | 64,688 | +0.01(+0.41%) |
Apr 18, 2022 | 2.510 | 2.550 | 2.380 | 2.460 | 107,085 | -0.09(-3.53%) |
Apr 14, 2022 | 2.450 | 2.640 | 2.410 | 2.550 | 146,176 | +0.10(+4.08%) |
Apr 13, 2022 | 2.450 | 2.550 | 2.450 | 2.450 | 58,002 | +0.00(+0.00%) |
Apr 12, 2022 | 2.590 | 2.630 | 2.360 | 2.450 | 172,042 | -0.13(-5.04%) |
Apr 11, 2022 | 2.650 | 2.670 | 2.580 | 2.580 | 86,852 | -0.15(-5.49%) |
Apr 08, 2022 | 2.680 | 2.730 | 2.650 | 2.730 | 17,248 | +0.04(+1.49%) |
Apr 07, 2022 | 2.740 | 2.780 | 2.610 | 2.690 | 46,666 | -0.04(-1.47%) |
Apr 06, 2022 | 2.800 | 2.801 | 2.680 | 2.730 | 77,171 | -0.12(-4.21%) |
Apr 05, 2022 | 2.780 | 2.870 | 2.772 | 2.850 | 76,609 | +0.05(+1.79%) |
Apr 04, 2022 | 2.810 | 2.870 | 2.790 | 2.800 | 34,468 | -0.01(-0.36%) |
Apr 01, 2022 | 2.800 | 2.840 | 2.681 | 2.810 | 37,448 | +0.07(+2.55%) |
Mar 31, 2022 | 2.770 | 2.800 | 2.710 | 2.740 | 51,788 | -0.06(-2.14%) |
Mar 30, 2022 | 3.010 | 3.150 | 2.750 | 2.800 | 220,920 | -0.07(-2.44%) |
Mar 29, 2022 | 2.890 | 2.950 | 2.800 | 2.870 | 82,931 | +0.09(+3.24%) |
Mar 28, 2022 | 2.910 | 2.930 | 2.745 | 2.780 | 163,456 | -0.14(-4.79%) |
Mar 25, 2022 | 3.020 | 3.043 | 2.890 | 2.920 | 158,069 | -0.19(-6.11%) |
Mar 24, 2022 | 3.200 | 3.250 | 3.000 | 3.110 | 446,110 | -0.31(-9.06%) |
Mar 23, 2022 | 3.210 | 3.450 | 3.210 | 3.420 | 161,207 | +0.22(+6.87%) |
Mar 22, 2022 | 3.190 | 3.285 | 3.180 | 3.200 | 216,758 | +0.01(+0.31%) |
Mar 21, 2022 | 3.190 | 3.240 | 3.030 | 3.190 | 197,703 | +0.09(+2.90%) |
Mar 18, 2022 | 2.810 | 3.140 | 2.810 | 3.100 | 427,500 | +0.38(+13.97%) |
Mar 17, 2022 | 2.610 | 2.780 | 2.595 | 2.720 | 144,631 | +0.14(+5.43%) |
Mar 16, 2022 | 2.570 | 2.610 | 2.500 | 2.580 | 58,939 | +0.09(+3.61%) |
Mar 15, 2022 | 2.590 | 2.610 | 2.400 | 2.490 | 80,700 | -0.03(-1.19%) |
Mar 14, 2022 | 2.650 | 2.680 | 2.480 | 2.520 | 59,570 | -0.17(-6.32%) |
Mar 11, 2022 | 2.900 | 2.900 | 2.620 | 2.690 | 149,272 | -0.21(-7.24%) |
Mar 10, 2022 | 2.810 | 2.940 | 2.681 | 2.900 | 254,284 | +0.03(+1.05%) |
Mar 09, 2022 | 2.650 | 2.880 | 2.650 | 2.870 | 495,226 | +0.29(+11.24%) |
Mar 08, 2022 | 2.620 | 2.670 | 2.450 | 2.580 | 155,009 | +0.05(+1.98%) |
Mar 07, 2022 | 2.760 | 2.830 | 2.510 | 2.530 | 290,770 | -0.22(-8.00%) |
Mar 04, 2022 | 2.600 | 2.800 | 2.470 | 2.750 | 319,726 | +0.16(+6.18%) |
Mar 03, 2022 | 2.610 | 2.650 | 2.530 | 2.590 | 182,800 | -0.01(-0.38%) |
Mar 02, 2022 | 2.500 | 2.690 | 2.500 | 2.600 | 99,794 | +0.11(+4.42%) |
Mar 01, 2022 | 2.430 | 2.530 | 2.430 | 2.490 | 61,133 | +0.07(+2.89%) |
Feb 28, 2022 | 2.330 | 2.440 | 2.330 | 2.420 | 199,544 | +0.09(+3.86%) |
Feb 25, 2022 | 2.340 | 2.370 | 2.290 | 2.330 | 173,489 | +0.03(+1.30%) |
Feb 24, 2022 | 2.310 | 2.390 | 2.020 | 2.300 | 409,503 | -0.18(-7.26%) |
Feb 23, 2022 | 2.590 | 2.590 | 2.410 | 2.480 | 86,083 | -0.04(-1.59%) |
Feb 22, 2022 | 2.550 | 2.640 | 2.400 | 2.520 | 140,126 | -0.03(-1.18%) |
Feb 18, 2022 | 2.550 | 0 | +0.01(+0.39%) | |||
Feb 17, 2022 | 2.700 | 2.700 | 2.520 | 2.540 | 66,984 | -0.17(-6.27%) |
Feb 16, 2022 | 2.590 | 2.720 | 2.582 | 2.710 | 73,237 | +0.09(+3.44%) |
Feb 15, 2022 | 2.600 | 2.660 | 2.560 | 2.620 | 62,286 | +0.05(+1.95%) |
Feb 14, 2022 | 2.610 | 2.670 | 2.514 | 2.570 | 97,237 | -0.09(-3.38%) |
Feb 11, 2022 | 2.850 | 2.947 | 2.620 | 2.660 | 192,739 | -0.19(-6.67%) |
Feb 10, 2022 | 2.830 | 2.970 | 2.776 | 2.850 | 70,602 | +0.04(+1.42%) |
Feb 09, 2022 | 2.770 | 2.860 | 2.736 | 2.810 | 64,895 | +0.03(+1.08%) |
Feb 08, 2022 | 2.690 | 2.780 | 2.660 | 2.780 | 59,149 | +0.08(+2.96%) |
Feb 07, 2022 | 2.910 | 2.910 | 2.670 | 2.700 | 78,467 | +0.03(+1.12%) |
Feb 04, 2022 | 2.700 | 2.910 | 2.640 | 2.670 | 63,255 | -0.03(-1.11%) |
Feb 03, 2022 | 2.890 | 2.700 | 104,217 | -0.24(-8.16%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.890 | 2.940 | 132,717 | -0.01(-0.34%) |
Feb 01, 2022 | 2.780 | 2.980 | 2.720 | 2.950 | 154,793 | +0.20(+7.27%) |
Jan 31, 2022 | 2.520 | 2.750 | 173,546 | +0.25(+10.00%) | ||
Jan 28, 2022 | 2.350 | 2.580 | 2.310 | 2.500 | 862,003 | +0.11(+4.60%) |
Jan 27, 2022 | 2.550 | 2.578 | 2.270 | 2.390 | 275,025 | -0.13(-5.16%) |
Jan 26, 2022 | 2.560 | 2.680 | 2.475 | 2.520 | 292,105 | +0.04(+1.61%) |
Jan 25, 2022 | 2.650 | 2.738 | 2.460 | 2.480 | 209,956 | -0.19(-7.12%) |
Jan 24, 2022 | 2.850 | 2.970 | 2.440 | 2.670 | 895,713 | -0.18(-6.32%) |
Jan 21, 2022 | 3.110 | 3.110 | 2.850 | 2.850 | 212,030 | -0.30(-9.52%) |
Jan 20, 2022 | 3.200 | 3.320 | 3.140 | 3.150 | 135,068 | -0.04(-1.25%) |
Jan 19, 2022 | 3.150 | 3.240 | 3.140 | 3.190 | 154,483 | +0.05(+1.59%) |
Jan 18, 2022 | 3.210 | 3.225 | 3.100 | 3.140 | 112,475 | -0.10(-3.09%) |
Jan 14, 2022 | 3.240 | 0 | -0.01(-0.46%) | |||
Jan 13, 2022 | 3.320 | 3.385 | 3.250 | 3.255 | 85,195 | -0.06(-1.66%) |
Jan 12, 2022 | 3.310 | 3.370 | 3.260 | 3.310 | 112,628 | +0.03(+0.91%) |
Jan 11, 2022 | 3.270 | 3.380 | 3.220 | 3.280 | 61,505 | +0.00(+0.00%) |
Jan 10, 2022 | 3.300 | 3.300 | 3.220 | 3.280 | 145,435 | -0.03(-0.91%) |
Jan 07, 2022 | 3.280 | 3.400 | 3.265 | 3.310 | 73,096 | +0.03(+0.91%) |
Jan 06, 2022 | 3.430 | 3.533 | 3.210 | 3.280 | 173,158 | -0.17(-4.93%) |
Jan 05, 2022 | 3.600 | 3.640 | 3.410 | 3.450 | 210,563 | -0.16(-4.43%) |
Jan 04, 2022 | 3.530 | 3.620 | 3.480 | 3.610 | 213,967 | +0.17(+4.94%) |
Jan 03, 2022 | 3.430 | 3.460 | 3.300 | 3.440 | 82,824 | +0.16(+4.88%) |
Dec 31, 2021 | 3.450 | 3.545 | 3.260 | 3.280 | 160,237 | -0.25(-7.08%) |
Dec 30, 2021 | 3.400 | 3.540 | 3.400 | 3.530 | 61,049 | +0.10(+2.92%) |
Dec 29, 2021 | 3.420 | 3.460 | 3.400 | 3.430 | 162,434 | -0.01(-0.29%) |
Dec 28, 2021 | 3.460 | 3.460 | 3.400 | 3.440 | 143,823 | +0.03(+0.88%) |
Dec 27, 2021 | 3.430 | 3.540 | 3.410 | 3.410 | 87,729 | -0.05(-1.45%) |
Dec 23, 2021 | 3.440 | 3.490 | 3.376 | 3.460 | 193,934 | +0.06(+1.76%) |
Dec 22, 2021 | 3.390 | 3.460 | 3.310 | 3.400 | 133,985 | +0.01(+0.29%) |
Dec 21, 2021 | 3.380 | 3.440 | 3.335 | 3.390 | 107,048 | +0.03(+0.89%) |
Dec 20, 2021 | 3.340 | 3.440 | 3.220 | 3.360 | 171,535 | -0.05(-1.47%) |
Dec 17, 2021 | 3.300 | 3.430 | 3.200 | 3.410 | 644,566 | +0.11(+3.33%) |
Dec 16, 2021 | 3.350 | 3.410 | 3.290 | 3.300 | 183,988 | -0.06(-1.79%) |
Dec 15, 2021 | 3.330 | 3.360 | 3.150 | 3.360 | 148,594 | +0.05(+1.51%) |
Dec 14, 2021 | 3.300 | 3.320 | 3.200 | 3.310 | 203,525 | +0.04(+1.22%) |
Dec 13, 2021 | 3.340 | 3.385 | 3.220 | 3.270 | 193,145 | -0.07(-2.10%) |
Dec 10, 2021 | 3.430 | 3.450 | 3.320 | 3.340 | 150,804 | -0.11(-3.19%) |
Dec 09, 2021 | 3.390 | 3.510 | 3.350 | 3.450 | 356,933 | +0.11(+3.29%) |
Dec 08, 2021 | 3.300 | 3.361 | 3.250 | 3.340 | 383,611 | +0.04(+1.21%) |
Dec 07, 2021 | 3.210 | 3.320 | 3.152 | 3.300 | 273,993 | +0.20(+6.45%) |
Dec 06, 2021 | 3.150 | 3.190 | 3.050 | 3.100 | 210,553 | +0.01(+0.32%) |
Dec 03, 2021 | 3.310 | 3.346 | 3.090 | 3.090 | 364,769 | -0.27(-8.04%) |
Dec 02, 2021 | 3.330 | 3.443 | 3.210 | 3.360 | 246,817 | +0.13(+4.02%) |
Dec 01, 2021 | 3.470 | 3.520 | 3.210 | 3.230 | 299,680 | -0.20(-5.83%) |
Nov 30, 2021 | 3.280 | 3.430 | 3.200 | 3.430 | 235,011 | +0.15(+4.57%) |
Nov 29, 2021 | 3.380 | 3.460 | 3.230 | 3.280 | 216,975 | -0.12(-3.53%) |
Nov 26, 2021 | 3.440 | 3.530 | 3.320 | 3.400 | 161,490 | -0.15(-4.23%) |
Nov 24, 2021 | 3.600 | 3.629 | 3.480 | 3.550 | 290,474 | -0.06(-1.66%) |
Nov 23, 2021 | 3.510 | 3.610 | 3.470 | 3.610 | 212,296 | +0.06(+1.69%) |
Nov 22, 2021 | 3.770 | 3.780 | 3.550 | 3.550 | 239,026 | -0.26(-6.82%) |
Nov 19, 2021 | 3.870 | 3.940 | 3.760 | 3.810 | 203,785 | -0.08(-2.06%) |
Nov 18, 2021 | 3.810 | 4.000 | 3.880 | 3.890 | 359,664 | +0.05(+1.30%) |
Nov 17, 2021 | 3.900 | 4.000 | 3.780 | 3.840 | 441,878 | -0.23(-5.65%) |
Nov 16, 2021 | 4.220 | 4.220 | 4.030 | 4.070 | 159,266 | -0.19(-4.46%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.230 | 4.260 | 272,977 | -0.02(-0.47%) |
Nov 12, 2021 | 4.200 | 4.340 | 4.090 | 4.280 | 636,980 | +0.30(+7.54%) |
Nov 11, 2021 | 4.010 | 4.170 | 3.720 | 3.980 | 1,224,727 | -0.16(-3.86%) |
Nov 10, 2021 | 4.050 | 4.140 | 1,799,716 | +0.42(+11.29%) | ||
Nov 09, 2021 | 5.000 | 5.000 | 3.500 | 3.720 | 3,566,808 | -1.03(-21.68%) |
Nov 08, 2021 | 4.840 | 4.880 | 4.700 | 4.750 | 307,001 | -0.06(-1.25%) |
Nov 05, 2021 | 4.820 | 4.870 | 4.700 | 4.810 | 275,347 | +0.01(+0.21%) |
Nov 04, 2021 | 4.700 | 4.880 | 4.700 | 4.800 | 331,797 | +0.15(+3.23%) |
Nov 03, 2021 | 4.510 | 4.690 | 4.450 | 4.650 | 223,233 | +0.15(+3.33%) |
Nov 02, 2021 | 4.260 | 4.530 | 4.220 | 4.500 | 219,902 | +0.15(+3.45%) |
Nov 01, 2021 | 4.340 | 4.390 | 4.280 | 4.350 | 129,993 | +0.07(+1.64%) |
Oct 29, 2021 | 4.350 | 4.420 | 4.240 | 4.280 | 181,293 | +0.07(+1.66%) |
Oct 28, 2021 | 4.280 | 4.340 | 4.060 | 4.210 | 465,867 | -0.19(-4.32%) |
Oct 27, 2021 | 4.590 | 4.590 | 4.380 | 4.400 | 268,719 | -0.26(-5.58%) |
Oct 26, 2021 | 4.580 | 4.660 | 313,354 | +0.09(+1.97%) | ||
Oct 25, 2021 | 4.360 | 4.600 | 4.330 | 4.570 | 346,837 | +0.26(+6.03%) |
Oct 22, 2021 | 4.420 | 4.420 | 4.200 | 4.310 | 382,560 | -0.05(-1.15%) |
Oct 21, 2021 | 4.260 | 4.450 | 4.220 | 4.360 | 208,223 | +0.06(+1.40%) |
Oct 20, 2021 | 4.370 | 4.370 | 4.160 | 4.300 | 271,803 | -0.01(-0.23%) |
Oct 19, 2021 | 4.220 | 4.400 | 4.200 | 4.310 | 394,252 | +0.16(+3.86%) |
Oct 18, 2021 | 3.990 | 4.220 | 3.970 | 4.150 | 417,178 | +0.20(+5.06%) |
Oct 15, 2021 | 4.070 | 4.100 | 3.900 | 3.950 | 177,166 | -0.06(-1.50%) |
Oct 14, 2021 | 3.940 | 4.050 | 3.920 | 4.010 | 339,950 | +0.10(+2.56%) |
Oct 13, 2021 | 3.890 | 3.930 | 3.830 | 3.910 | 84,353 | +0.03(+0.77%) |
Oct 12, 2021 | 3.940 | 3.940 | 3.850 | 3.880 | 139,554 | -0.06(-1.52%) |
Oct 11, 2021 | 3.840 | 3.960 | 3.800 | 3.940 | 323,229 | +0.12(+3.14%) |
Oct 08, 2021 | 3.840 | 3.872 | 3.800 | 3.820 | 127,637 | +0.00(+0.00%) |
Oct 07, 2021 | 3.780 | 3.890 | 3.710 | 3.820 | 137,495 | +0.18(+4.95%) |
Oct 06, 2021 | 3.770 | 3.810 | 3.610 | 3.640 | 170,433 | -0.19(-4.96%) |
Oct 05, 2021 | 3.830 | 3.937 | 3.790 | 3.830 | 121,808 | +0.03(+0.79%) |
Oct 04, 2021 | 3.850 | 3.980 | 3.780 | 3.800 | 106,260 | -0.07(-1.81%) |
Oct 01, 2021 | 3.890 | 3.920 | 3.741 | 3.870 | 201,357 | +0.00(+0.13%) |
Sep 30, 2021 | 4.030 | 4.030 | 3.840 | 3.865 | 189,131 | -0.12(-3.13%) |
Sep 29, 2021 | 4.130 | 4.260 | 3.960 | 3.990 | 259,947 | -0.14(-3.39%) |
Sep 28, 2021 | 4.060 | 4.200 | 4.020 | 4.130 | 355,153 | +0.09(+2.23%) |
Sep 27, 2021 | 3.850 | 4.190 | 3.810 | 4.040 | 398,231 | +0.15(+3.86%) |
Sep 24, 2021 | 3.910 | 3.935 | 3.820 | 3.890 | 63,045 | -0.07(-1.77%) |
Sep 23, 2021 | 3.860 | 4.010 | 3.820 | 3.960 | 161,946 | +0.15(+3.94%) |
Sep 22, 2021 | 3.710 | 3.920 | 3.690 | 3.810 | 162,964 | +0.12(+3.25%) |
Sep 21, 2021 | 3.690 | 3.719 | 3.640 | 3.690 | 192,090 | +0.05(+1.37%) |
Sep 20, 2021 | 3.730 | 3.843 | 3.570 | 3.640 | 374,462 | -0.28(-7.14%) |
Sep 17, 2021 | 3.880 | 4.000 | 3.725 | 3.920 | 324,787 | +0.06(+1.55%) |
Sep 16, 2021 | 3.800 | 3.880 | 3.720 | 3.860 | 100,867 | +0.02(+0.52%) |
Sep 15, 2021 | 3.750 | 3.890 | 3.720 | 3.840 | 252,874 | +0.07(+1.86%) |
Sep 14, 2021 | 3.910 | 3.934 | 3.680 | 3.770 | 351,892 | -0.14(-3.58%) |
Sep 13, 2021 | 4.100 | 4.112 | 3.880 | 3.910 | 334,927 | -0.19(-4.63%) |
Sep 10, 2021 | 4.160 | 4.190 | 4.050 | 4.100 | 123,969 | -0.06(-1.44%) |
Sep 09, 2021 | 4.140 | 4.240 | 3.985 | 4.160 | 262,478 | +0.02(+0.48%) |
Sep 08, 2021 | 4.130 | 4.210 | 4.020 | 4.140 | 217,325 | -0.05(-1.19%) |
Sep 07, 2021 | 4.450 | 4.459 | 4.110 | 4.190 | 375,965 | -0.20(-4.56%) |
Sep 03, 2021 | 4.230 | 4.440 | 4.160 | 4.390 | 435,469 | +0.18(+4.28%) |
Sep 02, 2021 | 4.050 | 4.240 | 4.050 | 4.210 | 223,073 | +0.14(+3.44%) |
Sep 01, 2021 | 4.130 | 4.176 | 3.950 | 4.070 | 614,911 | -0.17(-4.01%) |
Aug 31, 2021 | 3.680 | 4.240 | 3.660 | 4.240 | 1,072,305 | +0.54(+14.59%) |
Aug 30, 2021 | 3.760 | 3.796 | 3.670 | 3.700 | 132,566 | -0.05(-1.33%) |
Aug 27, 2021 | 3.660 | 3.760 | 3.590 | 3.750 | 379,850 | +0.14(+3.88%) |
Aug 26, 2021 | 3.660 | 3.764 | 3.540 | 3.610 | 380,240 | -0.03(-0.82%) |
Aug 25, 2021 | 3.530 | 3.730 | 3.470 | 3.640 | 282,014 | +0.17(+4.90%) |
Aug 24, 2021 | 3.330 | 3.510 | 3.330 | 3.470 | 216,387 | +0.16(+4.83%) |
Aug 23, 2021 | 3.330 | 3.390 | 3.310 | 3.310 | 258,168 | -0.02(-0.60%) |
Aug 20, 2021 | 3.170 | 3.360 | 3.170 | 3.330 | 216,825 | +0.16(+5.05%) |
Aug 19, 2021 | 3.160 | 3.195 | 3.070 | 3.170 | 349,947 | -0.05(-1.55%) |
Aug 18, 2021 | 3.300 | 3.310 | 3.180 | 3.220 | 218,912 | -0.06(-1.83%) |
Aug 17, 2021 | 3.390 | 3.400 | 3.190 | 3.280 | 306,535 | -0.13(-3.81%) |
Aug 16, 2021 | 3.540 | 3.580 | 3.390 | 3.410 | 190,068 | -0.15(-4.21%) |
Aug 13, 2021 | 3.700 | 3.700 | 3.460 | 3.560 | 302,884 | -0.10(-2.73%) |
Aug 12, 2021 | 3.700 | 3.720 | 3.590 | 3.660 | 106,489 | -0.03(-0.81%) |
Aug 11, 2021 | 3.840 | 3.850 | 3.680 | 3.690 | 78,593 | -0.11(-2.89%) |
Aug 10, 2021 | 3.810 | 3.840 | 3.695 | 3.800 | 184,217 | +0.05(+1.33%) |
Aug 09, 2021 | 3.660 | 3.790 | 3.630 | 3.750 | 320,445 | +0.08(+2.18%) |
Aug 06, 2021 | 3.670 | 3.770 | 3.600 | 3.670 | 169,615 | -0.07(-1.87%) |
Aug 05, 2021 | 3.610 | 3.755 | 3.580 | 3.740 | 226,716 | +0.15(+4.18%) |
Aug 04, 2021 | 3.640 | 3.660 | 3.560 | 3.590 | 231,280 | +0.01(+0.28%) |
Aug 03, 2021 | 3.630 | 3.899 | 3.450 | 3.580 | 843,016 | +0.12(+3.47%) |
Aug 02, 2021 | 3.450 | 3.480 | 3.410 | 3.460 | 83,961 | +0.04(+1.17%) |
Jul 30, 2021 | 3.420 | 3.520 | 3.390 | 3.420 | 214,134 | -0.01(-0.29%) |
Jul 29, 2021 | 3.400 | 3.490 | 3.360 | 3.430 | 189,080 | +0.06(+1.78%) |
Jul 28, 2021 | 3.440 | 3.480 | 3.360 | 3.370 | 309,939 | -0.03(-0.88%) |
Jul 27, 2021 | 3.460 | 3.500 | 3.375 | 3.400 | 156,502 | -0.08(-2.30%) |
Jul 26, 2021 | 3.520 | 3.530 | 3.470 | 3.480 | 153,948 | -0.05(-1.42%) |
Jul 23, 2021 | 3.610 | 3.620 | 3.520 | 3.530 | 302,191 | -0.06(-1.67%) |
Jul 22, 2021 | 3.640 | 3.660 | 3.520 | 3.590 | 211,713 | -0.02(-0.55%) |
Jul 21, 2021 | 3.510 | 3.630 | 3.510 | 3.610 | 237,007 | +0.09(+2.56%) |
Jul 20, 2021 | 3.610 | 3.630 | 3.500 | 3.520 | 379,604 | -0.08(-2.22%) |
Jul 19, 2021 | 3.560 | 3.616 | 3.520 | 3.600 | 306,888 | -0.03(-0.83%) |
Jul 16, 2021 | 3.680 | 3.720 | 3.553 | 3.630 | 630,178 | +0.10(+2.83%) |
Jul 15, 2021 | 3.720 | 3.740 | 3.460 | 3.530 | 841,322 | -0.21(-5.61%) |
Jul 14, 2021 | 3.920 | 3.960 | 3.630 | 3.740 | 643,349 | -0.15(-3.86%) |
Jul 13, 2021 | 3.910 | 3.980 | 3.870 | 3.890 | 400,394 | -0.02(-0.51%) |
Jul 12, 2021 | 3.810 | 4.000 | 3.810 | 3.910 | 379,677 | +0.01(+0.26%) |
Jul 09, 2021 | 3.750 | 3.950 | 3.750 | 3.900 | 418,972 | +0.17(+4.56%) |
Jul 08, 2021 | 3.600 | 3.820 | 3.590 | 3.730 | 386,383 | -0.02(-0.53%) |
Jul 07, 2021 | 4.000 | 4.000 | 3.720 | 3.750 | 520,629 | -0.20(-5.06%) |
Jul 06, 2021 | 3.960 | 4.039 | 3.720 | 3.950 | 1,188,602 | +0.05(+1.28%) |
Jul 02, 2021 | 3.960 | 3.970 | 3.860 | 3.900 | 338,291 | +0.00(+0.00%) |
Jul 01, 2021 | 3.860 | 3.972 | 3.830 | 3.900 | 300,129 | +0.03(+0.78%) |
Jun 30, 2021 | 3.930 | 3.970 | 3.830 | 3.870 | 263,177 | -0.04(-1.02%) |
Jun 29, 2021 | 4.030 | 4.050 | 3.900 | 3.910 | 197,082 | -0.08(-2.01%) |
Jun 28, 2021 | 4.060 | 4.100 | 3.990 | 3.990 | 210,520 | -0.09(-2.21%) |
Jun 25, 2021 | 4.060 | 4.190 | 4.060 | 4.080 | 261,598 | +0.00(+0.00%) |
Jun 24, 2021 | 4.340 | 4.345 | 3.900 | 4.080 | 686,820 | -0.20(-4.67%) |
Jun 23, 2021 | 4.290 | 4.350 | 4.200 | 4.280 | 242,567 | -0.02(-0.47%) |
Jun 22, 2021 | 4.480 | 4.480 | 4.210 | 4.300 | 457,275 | -0.20(-4.44%) |
Jun 21, 2021 | 4.200 | 4.540 | 4.060 | 4.500 | 1,176,788 | -0.19(-4.05%) |
Jun 16, 2021 | 4.690 | 4.690 | 4.690 | 0 | +0.09(+1.96%) | |
Jun 15, 2021 | 4.910 | 4.910 | 4.470 | 4.600 | 470,835 | -0.29(-5.93%) |
Jun 14, 2021 | 4.960 | 4.990 | 4.830 | 4.890 | 213,990 | -0.02(-0.41%) |
Jun 11, 2021 | 4.850 | 5.000 | 4.820 | 4.910 | 273,256 | +0.04(+0.82%) |
Jun 10, 2021 | 4.920 | 4.920 | 4.780 | 4.870 | 258,865 | +0.03(+0.62%) |
Jun 09, 2021 | 4.720 | 4.900 | 4.650 | 4.840 | 345,477 | +0.04(+0.83%) |
Jun 08, 2021 | 4.950 | 4.990 | 4.600 | 4.800 | 722,299 | -0.19(-3.81%) |
Jun 07, 2021 | 4.850 | 5.080 | 4.850 | 4.990 | 459,062 | +0.02(+0.40%) |
Jun 04, 2021 | 5.340 | 5.360 | 4.550 | 4.970 | 2,617,978 | -0.10(-1.97%) |
Jun 03, 2021 | 5.140 | 5.150 | 4.910 | 5.070 | 632,334 | -0.07(-1.36%) |
Jun 02, 2021 | 5.300 | 5.350 | 4.960 | 5.140 | 983,075 | -0.07(-1.34%) |
Jun 01, 2021 | 5.360 | 5.436 | 5.050 | 5.210 | 1,275,109 | +0.17(+3.37%) |
May 28, 2021 | 4.900 | 5.050 | 4.850 | 5.040 | 704,059 | +0.22(+4.56%) |
May 27, 2021 | 4.900 | 4.920 | 4.720 | 4.820 | 701,255 | +0.01(+0.21%) |
May 26, 2021 | 4.800 | 4.870 | 4.520 | 4.810 | 1,258,143 | +0.36(+8.09%) |
May 25, 2021 | 4.400 | 4.550 | 4.380 | 4.450 | 395,401 | +0.09(+2.06%) |
May 24, 2021 | 4.430 | 4.540 | 4.310 | 4.360 | 523,857 | -0.14(-3.11%) |
May 21, 2021 | 4.650 | 4.675 | 4.310 | 4.500 | 1,041,101 | -0.27(-5.66%) |
May 20, 2021 | 4.600 | 5.060 | 4.500 | 4.770 | 7,792,262 | +0.65(+15.78%) |
May 19, 2021 | 3.880 | 4.340 | 3.650 | 4.120 | 1,577,693 | +0.08(+1.98%) |
May 18, 2021 | 3.520 | 4.080 | 3.510 | 4.040 | 1,693,800 | +0.61(+17.78%) |
May 17, 2021 | 3.590 | 3.640 | 3.410 | 3.430 | 596,433 | -0.11(-3.11%) |
May 14, 2021 | 3.450 | 3.620 | 3.445 | 3.540 | 269,864 | +0.09(+2.61%) |
May 13, 2021 | 3.640 | 3.680 | 3.450 | 3.450 | 344,932 | -0.16(-4.43%) |
May 12, 2021 | 3.750 | 3.800 | 3.560 | 3.610 | 425,196 | -0.18(-4.75%) |
May 11, 2021 | 3.760 | 3.840 | 3.620 | 3.790 | 646,187 | -0.09(-2.32%) |
May 10, 2021 | 3.540 | 3.920 | 3.540 | 3.880 | 1,288,075 | +0.36(+10.23%) |
May 07, 2021 | 3.310 | 3.520 | 3.240 | 3.520 | 545,241 | +0.32(+10.00%) |
May 06, 2021 | 3.230 | 3.250 | 3.100 | 3.200 | 291,502 | -0.06(-1.84%) |
May 05, 2021 | 3.300 | 3.370 | 3.200 | 3.260 | 668,703 | -0.02(-0.61%) |
May 04, 2021 | 3.350 | 3.420 | 3.230 | 3.280 | 517,206 | -0.18(-5.20%) |