Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.665 | 3.703 | 3.607 | 3.607 | 1,145,762 | -0.05(-1.31%) |
Apr 28, 2022 | 3.636 | 3.684 | 3.598 | 3.655 | 1,942,485 | +0.11(+3.23%) |
Apr 27, 2022 | 3.541 | 3.569 | 3.507 | 3.541 | 1,649,016 | -0.04(-1.07%) |
Apr 26, 2022 | 3.779 | 3.779 | 3.550 | 3.579 | 2,230,349 | -0.16(-4.34%) |
Apr 25, 2022 | 3.722 | 3.755 | 3.703 | 3.741 | 1,459,300 | +0.01(+0.26%) |
Apr 22, 2022 | 3.779 | 3.798 | 3.722 | 3.731 | 1,995,702 | -0.03(-0.76%) |
Apr 21, 2022 | 3.827 | 3.856 | 3.736 | 3.760 | 1,194,077 | -0.03(-0.76%) |
Apr 20, 2022 | 3.789 | 3.836 | 3.784 | 3.789 | 1,299,581 | +0.04(+1.02%) |
Apr 19, 2022 | 3.779 | 3.798 | 3.731 | 3.751 | 2,005,805 | +0.00(+0.00%) |
Apr 18, 2022 | 3.760 | 3.789 | 3.751 | 3.751 | 1,432,832 | +0.02(+0.51%) |
Apr 14, 2022 | 3.760 | 3.798 | 3.731 | 3.731 | 1,087,118 | -0.02(-0.51%) |
Apr 13, 2022 | 3.817 | 3.817 | 3.698 | 3.751 | 2,146,098 | -0.09(-2.24%) |
Apr 12, 2022 | 3.865 | 3.922 | 3.817 | 3.836 | 2,101,188 | -0.01(-0.25%) |
Apr 11, 2022 | 3.894 | 3.927 | 3.846 | 3.846 | 2,557,694 | -0.04(-0.98%) |
Apr 08, 2022 | 3.884 | 3.946 | 3.884 | 3.884 | 2,155,569 | -0.02(-0.49%) |
Apr 07, 2022 | 3.894 | 3.918 | 3.865 | 3.903 | 1,834,288 | +0.00(+0.00%) |
Apr 06, 2022 | 3.951 | 3.951 | 3.875 | 3.903 | 1,083,143 | -0.10(-2.39%) |
Apr 05, 2022 | 4.056 | 4.060 | 3.970 | 3.999 | 1,573,775 | -0.09(-2.10%) |
Apr 04, 2022 | 4.085 | 4.104 | 4.042 | 4.085 | 1,229,418 | +0.02(+0.47%) |
Apr 01, 2022 | 4.056 | 4.075 | 4.018 | 4.066 | 1,105,947 | +0.04(+0.95%) |
Mar 31, 2022 | 4.113 | 4.113 | 4.027 | 4.027 | 785,668 | -0.15(-3.65%) |
Mar 30, 2022 | 4.266 | 4.271 | 4.170 | 4.180 | 362,401 | -0.01(-0.27%) |
Mar 29, 2022 | 4.219 | 4.229 | 4.145 | 4.191 | 667,572 | +0.05(+1.12%) |
Mar 28, 2022 | 4.135 | 4.145 | 4.089 | 4.145 | 461,951 | -0.06(-1.33%) |
Mar 25, 2022 | 4.191 | 4.219 | 4.182 | 4.201 | 456,097 | +0.01(+0.22%) |
Mar 24, 2022 | 4.173 | 4.196 | 4.126 | 4.191 | 926,722 | +0.01(+0.22%) |
Mar 23, 2022 | 4.154 | 4.210 | 4.131 | 4.182 | 1,039,994 | +0.03(+0.67%) |
Mar 22, 2022 | 4.173 | 4.219 | 4.154 | 4.154 | 953,598 | +0.04(+0.91%) |
Mar 21, 2022 | 4.126 | 4.145 | 4.098 | 4.117 | 1,201,614 | -0.02(-0.45%) |
Mar 18, 2022 | 4.098 | 4.136 | 4.084 | 4.135 | 1,935,609 | -0.01(-0.22%) |
Mar 17, 2022 | 4.117 | 4.154 | 4.098 | 4.145 | 1,008,343 | +0.05(+1.14%) |
Mar 16, 2022 | 4.061 | 4.121 | 4.056 | 4.098 | 1,360,059 | +0.07(+1.85%) |
Mar 15, 2022 | 3.968 | 4.030 | 3.968 | 4.024 | 974,921 | +0.08(+2.13%) |
Mar 14, 2022 | 3.949 | 3.985 | 3.931 | 3.940 | 1,061,095 | +0.07(+1.93%) |
Mar 11, 2022 | 3.940 | 3.949 | 3.865 | 3.865 | 1,272,706 | -0.05(-1.19%) |
Mar 10, 2022 | 3.921 | 3.949 | 3.893 | 3.912 | 1,593,737 | -0.02(-0.47%) |
Mar 09, 2022 | 3.903 | 3.958 | 3.884 | 3.931 | 2,202,345 | +0.08(+2.18%) |
Mar 08, 2022 | 3.903 | 3.921 | 3.809 | 3.847 | 2,475,607 | -0.07(-1.90%) |
Mar 07, 2022 | 3.977 | 3.986 | 3.907 | 3.921 | 1,186,570 | -0.16(-3.88%) |
Mar 04, 2022 | 4.070 | 4.098 | 4.047 | 4.080 | 978,443 | -0.07(-1.57%) |
Mar 03, 2022 | 4.173 | 4.191 | 4.117 | 4.145 | 746,944 | -0.03(-0.67%) |
Mar 02, 2022 | 4.145 | 4.191 | 4.126 | 4.173 | 717,120 | +0.07(+1.82%) |
Mar 01, 2022 | 4.229 | 4.257 | 4.084 | 4.098 | 1,533,062 | -0.17(-3.93%) |
Feb 28, 2022 | 4.247 | 4.294 | 4.224 | 4.266 | 925,899 | -0.04(-0.87%) |
Feb 25, 2022 | 4.266 | 4.317 | 4.275 | 4.303 | 1,171,685 | +0.06(+1.32%) |
Feb 24, 2022 | 4.238 | 4.257 | 4.173 | 4.247 | 1,605,232 | -0.07(-1.72%) |
Feb 23, 2022 | 4.387 | 4.401 | 4.312 | 4.322 | 676,810 | -0.04(-0.85%) |
Feb 22, 2022 | 4.350 | 4.396 | 4.331 | 4.359 | 775,317 | -0.02(-0.43%) |
Feb 18, 2022 | 4.378 | 0 | -0.01(-0.21%) | |||
Feb 17, 2022 | 4.434 | 4.452 | 4.378 | 4.387 | 1,775,907 | -0.08(-1.88%) |
Feb 16, 2022 | 4.434 | 4.471 | 4.424 | 4.471 | 935,110 | +0.03(+0.63%) |
Feb 15, 2022 | 4.424 | 4.471 | 4.415 | 4.443 | 817,573 | +0.02(+0.42%) |
Feb 14, 2022 | 4.368 | 4.443 | 4.368 | 4.424 | 1,173,254 | +0.07(+1.50%) |
Feb 11, 2022 | 4.452 | 4.461 | 4.350 | 4.359 | 1,355,195 | -0.09(-2.09%) |
Feb 10, 2022 | 4.434 | 4.471 | 4.401 | 4.452 | 1,158,656 | -0.03(-0.62%) |
Feb 09, 2022 | 4.471 | 4.489 | 4.452 | 4.480 | 1,120,907 | -0.06(-1.23%) |
Feb 08, 2022 | 4.471 | 4.536 | 4.471 | 4.536 | 943,755 | +0.11(+2.53%) |
Feb 07, 2022 | 4.415 | 4.452 | 4.382 | 4.424 | 1,647,100 | +0.03(+0.64%) |
Feb 04, 2022 | 4.359 | 4.415 | 4.359 | 4.396 | 1,483,509 | +0.05(+1.07%) |
Feb 03, 2022 | 4.387 | 4.350 | 1,819,089 | -0.08(-1.89%) | ||
Feb 02, 2022 | 4.331 | 4.434 | 4.322 | 4.434 | 1,300,152 | +0.20(+4.62%) |
Feb 01, 2022 | 4.080 | 4.238 | 4.080 | 4.238 | 1,193,646 | +0.10(+2.48%) |
Jan 31, 2022 | 4.042 | 4.135 | 4.135 | 1,052,505 | +0.04(+0.91%) | |
Jan 28, 2022 | 4.098 | 4.098 | 4.038 | 4.098 | 1,149,184 | -0.01(-0.23%) |
Jan 27, 2022 | 4.145 | 4.173 | 4.089 | 4.108 | 1,053,961 | -0.01(-0.23%) |
Jan 26, 2022 | 4.201 | 4.201 | 4.098 | 4.117 | 1,081,244 | -0.09(-2.21%) |
Jan 25, 2022 | 4.117 | 4.219 | 4.080 | 4.210 | 2,097,193 | +0.07(+1.57%) |
Jan 24, 2022 | 4.117 | 4.163 | 4.075 | 4.145 | 1,081,342 | -0.05(-1.11%) |
Jan 21, 2022 | 4.154 | 4.229 | 4.154 | 4.191 | 1,436,667 | +0.07(+1.81%) |
Jan 20, 2022 | 4.163 | 4.191 | 4.108 | 4.117 | 895,755 | -0.02(-0.45%) |
Jan 19, 2022 | 4.201 | 4.219 | 4.126 | 4.135 | 674,482 | -0.13(-3.06%) |
Jan 18, 2022 | 4.322 | 4.322 | 4.247 | 4.266 | 928,112 | -0.10(-2.35%) |
Jan 14, 2022 | 4.368 | 0 | -0.01(-0.21%) | |||
Jan 13, 2022 | 4.378 | 4.424 | 4.359 | 4.378 | 1,130,335 | +0.02(+0.43%) |
Jan 12, 2022 | 4.331 | 4.368 | 4.317 | 4.359 | 515,546 | +0.03(+0.65%) |
Jan 11, 2022 | 4.257 | 4.340 | 4.257 | 4.331 | 851,478 | +0.10(+2.42%) |
Jan 10, 2022 | 4.219 | 4.247 | 4.191 | 4.229 | 1,428,963 | -0.01(-0.22%) |
Jan 07, 2022 | 4.210 | 4.247 | 4.194 | 4.238 | 740,848 | +0.02(+0.44%) |
Jan 06, 2022 | 4.210 | 4.238 | 4.182 | 4.219 | 652,681 | +0.01(+0.22%) |
Jan 05, 2022 | 4.182 | 4.257 | 4.163 | 4.210 | 682,802 | +0.02(+0.44%) |
Jan 04, 2022 | 4.145 | 4.201 | 4.126 | 4.191 | 1,554,079 | +0.07(+1.58%) |
Jan 03, 2022 | 4.028 | 4.126 | 4.028 | 4.126 | 1,233,815 | +0.09(+2.31%) |
Dec 31, 2021 | 4.033 | 4.061 | 4.024 | 4.033 | 769,047 | +0.00(+0.00%) |
Dec 30, 2021 | 4.033 | 4.070 | 4.033 | 4.033 | 540,892 | -0.04(-0.92%) |
Dec 29, 2021 | 4.108 | 4.108 | 4.042 | 4.070 | 312,348 | +0.00(+0.00%) |
Dec 28, 2021 | 4.070 | 4.080 | 4.042 | 4.070 | 561,115 | -0.01(-0.23%) |
Dec 27, 2021 | 4.080 | 4.108 | 4.070 | 4.080 | 1,132,272 | -0.05(-1.13%) |
Dec 23, 2021 | 4.089 | 4.126 | 4.079 | 4.126 | 638,765 | +0.00(+0.00%) |
Dec 22, 2021 | 4.052 | 4.126 | 4.052 | 4.126 | 652,185 | +0.03(+0.68%) |
Dec 21, 2021 | 4.052 | 4.149 | 4.052 | 4.098 | 1,360,407 | +0.06(+1.38%) |
Dec 20, 2021 | 4.080 | 4.080 | 3.968 | 4.042 | 884,278 | -0.18(-4.19%) |
Dec 17, 2021 | 4.210 | 4.247 | 4.196 | 4.219 | 1,460,499 | -0.02(-0.44%) |
Dec 16, 2021 | 4.229 | 4.238 | 4.201 | 4.238 | 1,045,071 | +0.02(+0.44%) |
Dec 15, 2021 | 4.173 | 4.229 | 4.154 | 4.219 | 1,029,820 | +0.09(+2.26%) |
Dec 14, 2021 | 4.070 | 4.135 | 4.070 | 4.126 | 1,329,915 | +0.02(+0.45%) |
Dec 13, 2021 | 4.135 | 4.145 | 4.084 | 4.108 | 920,320 | -0.07(-1.56%) |
Dec 10, 2021 | 4.154 | 4.173 | 4.121 | 4.173 | 912,889 | +0.05(+1.13%) |
Dec 09, 2021 | 4.135 | 4.154 | 4.108 | 4.126 | 838,776 | +0.01(+0.23%) |
Dec 08, 2021 | 4.117 | 4.126 | 4.080 | 4.117 | 674,065 | -0.03(-0.67%) |
Dec 07, 2021 | 4.098 | 4.145 | 4.080 | 4.145 | 1,574,816 | +0.10(+2.53%) |
Dec 06, 2021 | 3.996 | 4.042 | 3.986 | 4.042 | 1,002,570 | +0.08(+2.12%) |
Dec 03, 2021 | 4.005 | 4.005 | 3.931 | 3.958 | 1,049,684 | -0.02(-0.47%) |
Dec 02, 2021 | 3.856 | 3.977 | 3.856 | 3.977 | 1,306,842 | +0.11(+2.89%) |
Dec 01, 2021 | 3.940 | 3.940 | 3.849 | 3.865 | 1,626,571 | -0.02(-0.48%) |
Nov 30, 2021 | 3.865 | 3.893 | 3.856 | 3.884 | 2,505,823 | +0.02(+0.48%) |
Nov 29, 2021 | 3.921 | 3.921 | 3.847 | 3.865 | 1,600,104 | -0.07(-1.66%) |
Nov 26, 2021 | 3.940 | 3.949 | 3.884 | 3.931 | 1,301,518 | -0.04(-0.94%) |
Nov 24, 2021 | 3.996 | 4.024 | 3.959 | 3.968 | 1,287,401 | -0.07(-1.62%) |
Nov 23, 2021 | 3.996 | 4.042 | 3.986 | 4.033 | 1,283,664 | +0.04(+0.93%) |
Nov 22, 2021 | 3.977 | 4.024 | 3.972 | 3.996 | 1,049,127 | +0.04(+0.94%) |
Nov 19, 2021 | 3.949 | 3.968 | 3.921 | 3.958 | 1,435,662 | -0.05(-1.16%) |
Nov 18, 2021 | 3.977 | 3.996 | 3.986 | 4.005 | 1,321,631 | +0.05(+1.18%) |
Nov 17, 2021 | 4.014 | 4.024 | 3.940 | 3.958 | 1,950,214 | -0.12(-2.97%) |
Nov 16, 2021 | 4.098 | 4.126 | 4.061 | 4.080 | 1,812,131 | -0.04(-0.90%) |
Nov 15, 2021 | 4.108 | 4.135 | 4.080 | 4.117 | 1,356,686 | +0.04(+0.91%) |
Nov 12, 2021 | 4.080 | 4.108 | 4.061 | 4.080 | 1,937,917 | -0.01(-0.23%) |
Nov 11, 2021 | 4.080 | 4.098 | 4.061 | 4.089 | 2,310,434 | -0.01(-0.23%) |
Nov 10, 2021 | 4.108 | 4.098 | 1,454,440 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.191 | 4.191 | 4.098 | 4.108 | 1,427,663 | -0.09(-2.22%) |
Nov 08, 2021 | 4.154 | 4.201 | 4.154 | 4.201 | 947,315 | +0.02(+0.45%) |
Nov 05, 2021 | 4.182 | 4.219 | 4.173 | 4.182 | 806,108 | +0.00(+0.00%) |
Nov 04, 2021 | 4.182 | 4.191 | 4.135 | 4.182 | 814,769 | +0.04(+0.90%) |
Nov 03, 2021 | 4.117 | 4.145 | 4.080 | 4.145 | 749,968 | +0.05(+1.14%) |
Nov 02, 2021 | 4.173 | 4.182 | 4.098 | 4.098 | 657,155 | -0.07(-1.79%) |
Nov 01, 2021 | 4.275 | 4.187 | 4.145 | 4.173 | 1,070,784 | -0.12(-2.82%) |
Oct 29, 2021 | 4.368 | 4.368 | 4.154 | 4.294 | 1,195,150 | -0.26(-5.73%) |
Oct 28, 2021 | 4.489 | 4.555 | 4.489 | 4.555 | 486,501 | +0.10(+2.30%) |
Oct 27, 2021 | 4.499 | 4.499 | 4.443 | 4.452 | 290,530 | -0.03(-0.62%) |
Oct 26, 2021 | 4.508 | 4.480 | 363,672 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.508 | 4.564 | 4.480 | 4.480 | 253,297 | -0.03(-0.62%) |
Oct 22, 2021 | 4.555 | 4.555 | 4.489 | 4.508 | 318,579 | -0.05(-1.02%) |
Oct 21, 2021 | 4.536 | 4.583 | 4.527 | 4.555 | 548,510 | -0.05(-1.01%) |
Oct 20, 2021 | 4.601 | 4.610 | 4.583 | 4.601 | 300,071 | +0.06(+1.23%) |
Oct 19, 2021 | 4.527 | 4.545 | 4.489 | 4.545 | 348,008 | +0.03(+0.62%) |
Oct 18, 2021 | 4.555 | 4.555 | 4.517 | 4.517 | 255,788 | -0.05(-1.02%) |
Oct 15, 2021 | 4.527 | 4.573 | 4.527 | 4.564 | 338,948 | +0.07(+1.66%) |
Oct 14, 2021 | 4.527 | 4.527 | 4.424 | 4.489 | 419,258 | +0.00(+0.00%) |
Oct 13, 2021 | 4.517 | 4.527 | 4.480 | 4.489 | 369,729 | -0.04(-0.82%) |
Oct 12, 2021 | 4.564 | 4.573 | 4.517 | 4.527 | 199,476 | -0.02(-0.41%) |
Oct 11, 2021 | 4.601 | 4.618 | 4.545 | 4.545 | 225,783 | -0.01(-0.20%) |
Oct 08, 2021 | 4.620 | 4.620 | 4.536 | 4.555 | 215,932 | -0.06(-1.21%) |
Oct 07, 2021 | 4.620 | 4.648 | 4.583 | 4.610 | 238,634 | +0.00(+0.00%) |
Oct 06, 2021 | 4.564 | 4.620 | 4.536 | 4.610 | 361,105 | +0.01(+0.20%) |
Oct 05, 2021 | 4.545 | 4.620 | 4.527 | 4.601 | 399,003 | +0.10(+2.28%) |
Oct 04, 2021 | 4.573 | 4.601 | 4.475 | 4.499 | 660,481 | -0.11(-2.42%) |
Oct 01, 2021 | 4.610 | 4.620 | 4.555 | 4.610 | 370,850 | +0.01(+0.20%) |
Sep 30, 2021 | 4.685 | 4.732 | 4.583 | 4.601 | 477,564 | -0.13(-2.76%) |
Sep 29, 2021 | 4.741 | 4.741 | 4.671 | 4.732 | 272,031 | +0.01(+0.21%) |
Sep 28, 2021 | 4.823 | 4.850 | 4.713 | 4.722 | 459,380 | -0.09(-1.91%) |
Sep 27, 2021 | 4.758 | 4.827 | 4.753 | 4.814 | 318,673 | +0.09(+1.95%) |
Sep 24, 2021 | 4.703 | 4.731 | 4.703 | 4.722 | 192,235 | +0.01(+0.20%) |
Sep 23, 2021 | 4.703 | 4.731 | 4.694 | 4.713 | 209,382 | +0.00(+0.00%) |
Sep 22, 2021 | 4.630 | 4.740 | 4.510 | 4.713 | 419,457 | +0.08(+1.79%) |
Sep 21, 2021 | 4.621 | 4.639 | 4.611 | 4.630 | 204,185 | +0.01(+0.20%) |
Sep 20, 2021 | 4.657 | 4.657 | 4.566 | 4.621 | 338,236 | -0.09(-1.95%) |
Sep 17, 2021 | 4.731 | 4.758 | 4.685 | 4.713 | 271,191 | -0.05(-0.97%) |
Sep 16, 2021 | 4.758 | 4.758 | 4.726 | 4.758 | 210,055 | -0.03(-0.58%) |
Sep 15, 2021 | 4.786 | 4.786 | 4.740 | 4.786 | 325,199 | -0.03(-0.57%) |
Sep 14, 2021 | 4.814 | 4.832 | 4.777 | 4.814 | 409,160 | +0.00(+0.00%) |
Sep 13, 2021 | 4.791 | 4.818 | 4.786 | 4.814 | 237,119 | +0.03(+0.58%) |
Sep 10, 2021 | 4.786 | 4.804 | 4.768 | 4.786 | 277,614 | +0.03(+0.58%) |
Sep 09, 2021 | 4.740 | 4.768 | 4.731 | 4.758 | 134,550 | +0.03(+0.58%) |
Sep 08, 2021 | 4.768 | 4.777 | 4.731 | 4.731 | 328,031 | -0.04(-0.77%) |
Sep 07, 2021 | 4.749 | 4.786 | 4.733 | 4.768 | 290,016 | +0.06(+1.17%) |
Sep 03, 2021 | 4.639 | 4.713 | 4.602 | 4.713 | 668,696 | +0.28(+6.21%) |
Sep 02, 2021 | 4.483 | 4.492 | 4.437 | 4.437 | 545,871 | -0.06(-1.23%) |
Sep 01, 2021 | 4.465 | 4.501 | 4.455 | 4.492 | 294,796 | +0.10(+2.30%) |
Aug 31, 2021 | 4.409 | 4.419 | 4.382 | 4.391 | 431,839 | -0.03(-0.62%) |
Aug 30, 2021 | 4.446 | 4.446 | 4.409 | 4.419 | 331,562 | -0.02(-0.41%) |
Aug 27, 2021 | 4.391 | 4.446 | 4.391 | 4.437 | 220,596 | +0.05(+1.05%) |
Aug 26, 2021 | 4.428 | 4.428 | 4.373 | 4.391 | 326,864 | -0.05(-1.04%) |
Aug 25, 2021 | 4.409 | 4.446 | 4.409 | 4.437 | 219,304 | +0.03(+0.62%) |
Aug 24, 2021 | 4.382 | 4.428 | 4.382 | 4.409 | 339,693 | +0.04(+0.84%) |
Aug 23, 2021 | 4.363 | 4.373 | 4.345 | 4.373 | 333,198 | +0.02(+0.42%) |
Aug 20, 2021 | 4.308 | 4.363 | 4.272 | 4.354 | 493,085 | +0.05(+1.07%) |
Aug 19, 2021 | 4.400 | 4.400 | 4.281 | 4.308 | 1,235,718 | -0.16(-3.50%) |
Aug 18, 2021 | 4.492 | 4.547 | 4.465 | 4.465 | 493,497 | -0.07(-1.62%) |
Aug 17, 2021 | 4.538 | 4.538 | 4.488 | 4.538 | 406,657 | -0.04(-0.80%) |
Aug 16, 2021 | 4.602 | 4.602 | 4.538 | 4.575 | 229,523 | -0.03(-0.60%) |
Aug 13, 2021 | 4.611 | 4.611 | 4.593 | 4.602 | 237,149 | +0.00(+0.00%) |
Aug 12, 2021 | 4.575 | 4.621 | 4.575 | 4.602 | 492,713 | +0.08(+1.83%) |
Aug 11, 2021 | 4.529 | 4.529 | 4.483 | 4.520 | 696,328 | +0.01(+0.20%) |
Aug 10, 2021 | 4.483 | 4.510 | 4.446 | 4.510 | 1,228,354 | -0.02(-0.41%) |
Aug 09, 2021 | 4.556 | 4.566 | 4.492 | 4.529 | 939,779 | -0.02(-0.40%) |
Aug 06, 2021 | 4.529 | 4.556 | 4.510 | 4.547 | 450,338 | +0.07(+1.64%) |
Aug 05, 2021 | 4.465 | 4.483 | 4.446 | 4.474 | 203,545 | +0.05(+1.04%) |
Aug 04, 2021 | 4.474 | 4.497 | 4.428 | 4.428 | 274,549 | -0.07(-1.63%) |
Aug 03, 2021 | 4.501 | 4.501 | 4.428 | 4.501 | 575,415 | +0.00(+0.00%) |
Aug 02, 2021 | 4.547 | 4.575 | 4.501 | 4.501 | 335,779 | -0.07(-1.61%) |
Jul 30, 2021 | 4.648 | 4.685 | 4.547 | 4.575 | 312,831 | -0.07(-1.58%) |
Jul 29, 2021 | 4.657 | 4.676 | 4.639 | 4.648 | 364,313 | -0.03(-0.59%) |
Jul 28, 2021 | 4.611 | 4.694 | 4.611 | 4.676 | 328,563 | +0.06(+1.19%) |
Jul 27, 2021 | 4.616 | 4.630 | 4.584 | 4.621 | 360,397 | +0.03(+0.60%) |
Jul 26, 2021 | 4.552 | 4.611 | 4.552 | 4.593 | 323,342 | -0.02(-0.40%) |
Jul 23, 2021 | 4.611 | 4.667 | 4.611 | 4.611 | 277,205 | +0.02(+0.40%) |
Jul 22, 2021 | 4.630 | 4.657 | 4.593 | 4.593 | 494,437 | -0.06(-1.19%) |
Jul 21, 2021 | 4.575 | 4.657 | 4.575 | 4.648 | 327,811 | +0.06(+1.20%) |
Jul 20, 2021 | 4.538 | 4.602 | 4.520 | 4.593 | 403,000 | +0.06(+1.42%) |
Jul 19, 2021 | 4.547 | 4.547 | 4.492 | 4.529 | 959,150 | -0.02(-0.40%) |
Jul 16, 2021 | 4.566 | 4.589 | 4.538 | 4.547 | 468,341 | +0.02(+0.41%) |
Jul 15, 2021 | 4.575 | 4.575 | 4.520 | 4.529 | 573,345 | -0.06(-1.40%) |
Jul 14, 2021 | 4.621 | 4.630 | 4.593 | 4.593 | 239,251 | -0.02(-0.40%) |
Jul 13, 2021 | 4.657 | 4.666 | 4.602 | 4.611 | 426,450 | +0.02(+0.40%) |
Jul 12, 2021 | 4.611 | 4.611 | 4.584 | 4.593 | 302,917 | -0.05(-0.99%) |
Jul 09, 2021 | 4.529 | 4.667 | 4.529 | 4.639 | 884,472 | +0.16(+3.48%) |
Jul 08, 2021 | 4.474 | 4.492 | 4.455 | 4.483 | 550,615 | -0.06(-1.41%) |
Jul 07, 2021 | 4.566 | 4.575 | 4.511 | 4.547 | 448,994 | -0.04(-0.80%) |
Jul 06, 2021 | 4.657 | 4.667 | 4.529 | 4.584 | 936,385 | -0.12(-2.54%) |
Jul 02, 2021 | 4.685 | 4.713 | 4.676 | 4.703 | 407,198 | -0.01(-0.19%) |
Jul 01, 2021 | 4.722 | 4.722 | 4.658 | 4.713 | 503,043 | +0.04(+0.79%) |
Jun 30, 2021 | 4.722 | 4.731 | 4.667 | 4.676 | 399,653 | -0.09(-1.93%) |
Jun 29, 2021 | 4.758 | 4.795 | 4.731 | 4.768 | 438,371 | +0.00(+0.00%) |
Jun 28, 2021 | 4.832 | 4.850 | 4.763 | 4.768 | 618,837 | -0.02(-0.38%) |
Jun 25, 2021 | 4.795 | 4.804 | 4.758 | 4.786 | 359,600 | +0.03(+0.58%) |
Jun 24, 2021 | 4.768 | 4.823 | 4.740 | 4.758 | 836,023 | +0.06(+1.37%) |
Jun 23, 2021 | 4.731 | 4.749 | 4.694 | 4.694 | 457,204 | -0.04(-0.78%) |
Jun 22, 2021 | 4.768 | 4.795 | 4.731 | 4.731 | 363,444 | -0.02(-0.39%) |
Jun 21, 2021 | 4.740 | 4.777 | 4.703 | 4.749 | 392,076 | +0.05(+0.98%) |
Jun 18, 2021 | 4.777 | 4.777 | 4.694 | 4.703 | 425,938 | -0.14(-2.85%) |
Jun 17, 2021 | 4.896 | 4.915 | 4.841 | 4.841 | 540,899 | -0.06(-1.13%) |
Jun 16, 2021 | 4.924 | 4.924 | 4.860 | 4.896 | 553,344 | -0.04(-0.74%) |
Jun 15, 2021 | 4.970 | 4.970 | 4.933 | 4.933 | 262,284 | -0.06(-1.29%) |
Jun 14, 2021 | 5.034 | 5.034 | 4.970 | 4.997 | 399,826 | +0.01(+0.18%) |
Jun 11, 2021 | 4.961 | 4.988 | 4.961 | 4.988 | 152,327 | +0.01(+0.18%) |
Jun 10, 2021 | 5.016 | 5.025 | 4.979 | 4.979 | 158,753 | +0.01(+0.18%) |
Jun 09, 2021 | 5.043 | 5.043 | 4.961 | 4.970 | 294,300 | -0.10(-1.99%) |
Jun 08, 2021 | 5.108 | 5.108 | 5.052 | 5.071 | 148,087 | -0.05(-0.90%) |
Jun 07, 2021 | 5.108 | 5.126 | 5.094 | 5.117 | 228,182 | +0.03(+0.54%) |
Jun 04, 2021 | 5.144 | 5.144 | 5.071 | 5.089 | 477,739 | -0.03(-0.54%) |
Jun 03, 2021 | 5.089 | 5.126 | 5.071 | 5.117 | 489,363 | -0.01(-0.18%) |
Jun 02, 2021 | 5.062 | 5.135 | 5.062 | 5.126 | 962,622 | +0.08(+1.64%) |
Jun 01, 2021 | 5.080 | 5.098 | 5.043 | 5.043 | 645,531 | -0.06(-1.08%) |
May 28, 2021 | 5.108 | 5.117 | 5.071 | 5.098 | 266,464 | -0.05(-0.89%) |
May 27, 2021 | 5.144 | 5.172 | 5.108 | 5.144 | 400,787 | +0.00(+0.00%) |
May 26, 2021 | 5.144 | 5.153 | 5.117 | 5.144 | 538,777 | -0.02(-0.36%) |
May 25, 2021 | 5.144 | 5.190 | 5.144 | 5.163 | 365,672 | +0.06(+1.08%) |
May 24, 2021 | 5.108 | 5.117 | 5.080 | 5.108 | 233,906 | +0.04(+0.72%) |
May 21, 2021 | 5.071 | 5.080 | 5.034 | 5.071 | 207,929 | -0.01(-0.18%) |
May 20, 2021 | 4.988 | 5.098 | 4.988 | 5.080 | 646,785 | +0.10(+2.03%) |
May 19, 2021 | 4.942 | 4.988 | 4.921 | 4.979 | 382,468 | +0.05(+0.93%) |
May 18, 2021 | 4.933 | 5.006 | 4.933 | 4.933 | 376,664 | +0.02(+0.37%) |
May 17, 2021 | 4.915 | 4.939 | 4.896 | 4.915 | 308,117 | -0.02(-0.37%) |
May 14, 2021 | 4.878 | 4.933 | 4.869 | 4.933 | 289,096 | +0.05(+0.94%) |
May 13, 2021 | 4.749 | 4.892 | 4.749 | 4.887 | 673,530 | +0.17(+3.50%) |
May 12, 2021 | 4.832 | 4.832 | 4.717 | 4.722 | 574,225 | -0.13(-2.65%) |
May 11, 2021 | 4.824 | 4.869 | 4.816 | 4.850 | 462,209 | -0.05(-0.94%) |
May 10, 2021 | 4.887 | 4.951 | 4.887 | 4.896 | 285,450 | +0.03(+0.57%) |
May 07, 2021 | 4.887 | 4.887 | 4.832 | 4.869 | 574,451 | -0.13(-2.57%) |
May 06, 2021 | 5.006 | 5.006 | 4.947 | 4.997 | 411,806 | -0.03(-0.55%) |
May 05, 2021 | 5.006 | 5.071 | 4.970 | 5.025 | 849,783 | +0.04(+0.74%) |
May 04, 2021 | 4.942 | 4.988 | 4.928 | 4.988 | 362,346 | -0.01(-0.18%) |