Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.000 | 4.016 | 4.000 | 4.016 | 1,006 | -0.15(-3.69%) |
May 27, 2022 | 4.490 | 4.520 | 4.170 | 4.170 | 1,928 | -0.35(-7.74%) |
May 26, 2022 | 4.420 | 4.540 | 4.060 | 4.520 | 4,745 | +0.30(+7.24%) |
May 25, 2022 | 4.200 | 4.215 | 4.200 | 4.215 | 480 | +0.05(+1.32%) |
May 24, 2022 | 4.220 | 4.230 | 4.160 | 4.160 | 3,015 | -0.09(-2.12%) |
May 23, 2022 | 4.170 | 4.250 | 4.170 | 4.250 | 495 | +0.00(+0.00%) |
May 20, 2022 | 4.250 | 4.250 | 4.250 | 4.250 | 1,139 | -0.10(-2.30%) |
May 19, 2022 | 4.080 | 4.400 | 4.060 | 4.350 | 4,090 | +0.04(+0.93%) |
May 18, 2022 | 4.600 | 4.610 | 4.250 | 4.310 | 22,453 | -0.32(-6.91%) |
May 17, 2022 | 4.270 | 4.630 | 4.260 | 4.630 | 4,277 | +0.43(+10.24%) |
May 16, 2022 | 3.990 | 4.320 | 3.775 | 4.200 | 2,011 | +0.26(+6.60%) |
May 13, 2022 | 4.000 | 4.000 | 3.780 | 3.940 | 4,607 | +0.14(+3.68%) |
May 12, 2022 | 4.010 | 4.080 | 3.661 | 3.800 | 18,871 | -0.20(-5.00%) |
May 11, 2022 | 3.970 | 4.000 | 3.920 | 4.000 | 1,615 | +0.00(+0.00%) |
May 10, 2022 | 3.910 | 4.118 | 3.910 | 4.000 | 5,203 | -0.10(-2.44%) |
May 09, 2022 | 4.160 | 4.160 | 3.837 | 4.100 | 2,051 | -0.08(-2.03%) |
May 06, 2022 | 4.160 | 4.290 | 3.948 | 4.185 | 2,863 | -0.11(-2.45%) |
May 05, 2022 | 4.330 | 4.368 | 4.000 | 4.290 | 21,492 | -0.01(-0.23%) |
May 04, 2022 | 4.510 | 4.520 | 4.120 | 4.300 | 16,340 | -0.20(-4.44%) |
May 03, 2022 | 4.470 | 4.866 | 4.460 | 4.500 | 5,815 | -0.01(-0.22%) |
May 02, 2022 | 4.840 | 4.840 | 4.510 | 4.510 | 1,934 | -0.11(-2.28%) |
Apr 29, 2022 | 4.440 | 4.615 | 4.440 | 4.615 | 1,674 | +0.25(+5.85%) |
Apr 28, 2022 | 4.298 | 4.580 | 4.298 | 4.360 | 1,408 | -0.06(-1.36%) |
Apr 27, 2022 | 4.200 | 4.420 | 4.150 | 4.420 | 8,437 | +0.22(+5.24%) |
Apr 26, 2022 | 4.440 | 4.500 | 4.100 | 4.200 | 4,612 | -0.48(-10.26%) |
Apr 25, 2022 | 4.500 | 4.680 | 4.290 | 4.680 | 8,835 | +0.39(+9.09%) |
Apr 22, 2022 | 4.530 | 4.690 | 4.290 | 4.290 | 3,005 | -0.11(-2.50%) |
Apr 21, 2022 | 4.500 | 4.750 | 4.369 | 4.400 | 5,206 | -0.15(-3.35%) |
Apr 20, 2022 | 4.583 | 4.736 | 4.410 | 4.553 | 5,726 | -0.35(-7.10%) |
Apr 19, 2022 | 5.168 | 5.168 | 4.901 | 4.901 | 3,611 | +0.00(+0.01%) |
Apr 18, 2022 | 5.048 | 5.163 | 4.869 | 4.900 | 2,195 | -0.13(-2.58%) |
Apr 14, 2022 | 5.100 | 5.250 | 5.013 | 5.030 | 5,884 | -0.08(-1.62%) |
Apr 13, 2022 | 4.990 | 5.300 | 4.990 | 5.113 | 10,993 | +0.04(+0.84%) |
Apr 12, 2022 | 5.289 | 5.289 | 5.000 | 5.070 | 7,836 | -0.04(-0.78%) |
Apr 11, 2022 | 5.000 | 5.177 | 5.000 | 5.110 | 11,025 | +0.11(+2.20%) |
Apr 08, 2022 | 5.500 | 5.790 | 5.000 | 5.000 | 16,768 | +0.00(+0.00%) |
Apr 07, 2022 | 5.050 | 5.360 | 5.000 | 5.000 | 14,535 | -0.05(-0.99%) |
Apr 06, 2022 | 5.380 | 5.380 | 5.013 | 5.050 | 5,011 | -0.32(-5.96%) |
Apr 05, 2022 | 5.620 | 5.760 | 5.300 | 5.370 | 7,359 | -0.03(-0.56%) |
Apr 04, 2022 | 5.600 | 5.786 | 5.110 | 5.400 | 30,582 | +0.30(+5.88%) |
Apr 01, 2022 | 4.900 | 5.290 | 4.900 | 5.100 | 6,185 | +0.21(+4.29%) |
Mar 31, 2022 | 5.100 | 5.100 | 4.890 | 4.890 | 2,633 | -0.46(-8.60%) |
Mar 30, 2022 | 5.400 | 5.400 | 5.110 | 5.350 | 1,981 | -0.01(-0.19%) |
Mar 29, 2022 | 5.268 | 5.435 | 5.268 | 5.360 | 2,246 | +0.11(+2.10%) |
Mar 28, 2022 | 5.060 | 5.250 | 5.060 | 5.250 | 2,931 | +0.06(+1.16%) |
Mar 25, 2022 | 5.450 | 5.450 | 5.110 | 5.190 | 2,377 | -0.17(-3.17%) |
Mar 24, 2022 | 5.110 | 5.605 | 5.110 | 5.360 | 15,262 | +0.25(+4.89%) |
Mar 23, 2022 | 4.920 | 5.110 | 4.920 | 5.110 | 1,234 | -0.18(-3.40%) |
Mar 22, 2022 | 5.290 | 5.290 | 5.000 | 5.290 | 10,574 | +0.26(+5.17%) |
Mar 21, 2022 | 5.340 | 5.350 | 4.760 | 5.030 | 52,422 | -0.28(-5.27%) |
Mar 18, 2022 | 4.140 | 5.310 | 3.790 | 5.310 | 43,416 | +0.80(+17.74%) |
Mar 17, 2022 | 3.880 | 4.680 | 3.784 | 4.510 | 16,906 | +0.23(+5.37%) |
Mar 16, 2022 | 4.000 | 4.280 | 3.960 | 4.280 | 19,557 | +0.38(+9.74%) |
Mar 15, 2022 | 3.754 | 4.125 | 3.750 | 3.900 | 3,895 | +0.00(+0.00%) |
Mar 14, 2022 | 4.130 | 4.303 | 3.900 | 3.900 | 4,056 | -0.06(-1.52%) |
Mar 11, 2022 | 4.290 | 4.321 | 3.900 | 3.960 | 21,363 | -0.44(-10.00%) |
Mar 10, 2022 | 4.460 | 4.490 | 4.346 | 4.400 | 3,846 | +0.00(+0.00%) |
Mar 09, 2022 | 4.300 | 4.480 | 4.292 | 4.400 | 21,292 | +0.13(+3.04%) |
Mar 08, 2022 | 4.260 | 4.390 | 4.200 | 4.270 | 12,653 | +0.07(+1.67%) |
Mar 07, 2022 | 5.020 | 5.280 | 3.850 | 4.200 | 37,527 | -0.81(-16.17%) |
Mar 04, 2022 | 5.080 | 5.690 | 5.000 | 5.010 | 11,821 | -0.15(-2.91%) |
Mar 03, 2022 | 5.350 | 5.350 | 5.090 | 5.160 | 2,500 | -0.09(-1.71%) |
Mar 02, 2022 | 5.510 | 5.510 | 5.250 | 5.250 | 2,487 | +0.02(+0.38%) |
Mar 01, 2022 | 5.160 | 5.350 | 5.150 | 5.230 | 9,705 | +0.17(+3.36%) |
Feb 28, 2022 | 5.480 | 5.480 | 5.060 | 5.060 | 6,003 | -0.04(-0.78%) |
Feb 25, 2022 | 5.230 | 5.350 | 5.040 | 5.100 | 10,964 | -0.13(-2.49%) |
Feb 24, 2022 | 5.000 | 5.255 | 5.000 | 5.230 | 7,078 | -0.07(-1.32%) |
Feb 23, 2022 | 5.330 | 5.330 | 5.000 | 5.300 | 7,031 | +0.22(+4.33%) |
Feb 22, 2022 | 5.000 | 5.320 | 5.080 | 8,006 | +0.07(+1.40%) | |
Feb 18, 2022 | 5.010 | 0 | -0.25(-4.75%) | |||
Feb 17, 2022 | 5.000 | 5.260 | 5.000 | 5.260 | 7,531 | +0.07(+1.35%) |
Feb 16, 2022 | 5.290 | 5.340 | 5.140 | 5.190 | 6,950 | +0.03(+0.58%) |
Feb 15, 2022 | 5.300 | 5.500 | 5.000 | 5.160 | 13,836 | +0.06(+1.18%) |
Feb 14, 2022 | 5.350 | 5.670 | 4.996 | 5.100 | 123,336 | -0.15(-2.86%) |
Feb 11, 2022 | 5.120 | 5.250 | 4.850 | 5.250 | 28,735 | +0.00(+0.00%) |
Feb 10, 2022 | 4.680 | 5.250 | 4.680 | 5.250 | 9,005 | +0.17(+3.35%) |
Feb 09, 2022 | 4.850 | 5.080 | 4.850 | 5.080 | 1,644 | +0.14(+2.83%) |
Feb 08, 2022 | 4.950 | 4.950 | 4.638 | 4.940 | 1,528 | +0.00(+0.00%) |
Feb 07, 2022 | 5.120 | 5.120 | 4.870 | 4.940 | 1,796 | -0.18(-3.52%) |
Feb 04, 2022 | 4.750 | 5.120 | 4.750 | 5.120 | 3,109 | +0.37(+7.79%) |
Feb 03, 2022 | 5.010 | 5.170 | 4.740 | 4.750 | 67,152 | -0.39(-7.59%) |
Feb 02, 2022 | 4.954 | 5.300 | 4.678 | 5.140 | 32,270 | +0.14(+2.80%) |
Feb 01, 2022 | 4.750 | 5.000 | 4.553 | 5.000 | 4,128 | +0.13(+2.67%) |
Jan 31, 2022 | 4.863 | 5.270 | 4.870 | 8,628 | -0.18(-3.56%) | |
Jan 28, 2022 | 5.048 | 5.250 | 4.914 | 5.050 | 7,880 | -0.20(-3.81%) |
Jan 27, 2022 | 5.430 | 5.680 | 5.050 | 5.250 | 55,674 | -0.17(-3.14%) |
Jan 26, 2022 | 5.260 | 5.462 | 5.080 | 5.420 | 5,721 | +0.35(+6.90%) |
Jan 25, 2022 | 4.990 | 5.080 | 4.945 | 5.070 | 1,812 | +0.16(+3.26%) |
Jan 24, 2022 | 5.320 | 5.320 | 4.750 | 4.910 | 19,746 | -0.57(-10.40%) |
Jan 21, 2022 | 5.550 | 5.800 | 5.190 | 5.480 | 50,364 | -0.07(-1.26%) |
Jan 20, 2022 | 5.460 | 5.628 | 5.296 | 5.550 | 14,575 | +0.08(+1.46%) |
Jan 19, 2022 | 5.560 | 5.560 | 5.280 | 5.470 | 24,706 | -0.20(-3.44%) |
Jan 18, 2022 | 5.810 | 5.810 | 5.400 | 5.665 | 4,324 | -0.09(-1.65%) |
Jan 14, 2022 | 5.760 | 0 | -0.07(-1.16%) | |||
Jan 13, 2022 | 5.770 | 5.880 | 5.300 | 5.828 | 71,316 | +0.18(+3.14%) |
Jan 12, 2022 | 5.250 | 5.742 | 5.230 | 5.650 | 59,157 | +0.33(+6.28%) |
Jan 11, 2022 | 5.600 | 5.600 | 5.090 | 5.316 | 16,322 | +0.16(+3.03%) |
Jan 10, 2022 | 5.790 | 5.790 | 5.150 | 5.160 | 20,673 | -0.78(-13.13%) |
Jan 07, 2022 | 6.250 | 6.460 | 5.810 | 5.940 | 29,030 | -0.38(-6.01%) |
Jan 06, 2022 | 5.900 | 6.460 | 5.510 | 6.320 | 25,867 | +0.42(+7.12%) |
Jan 05, 2022 | 5.890 | 5.900 | 5.460 | 5.900 | 22,010 | +0.34(+6.12%) |
Jan 04, 2022 | 5.900 | 5.900 | 5.500 | 5.560 | 14,394 | -0.31(-5.28%) |
Jan 03, 2022 | 5.300 | 5.870 | 5.300 | 5.870 | 4,603 | +0.39(+7.12%) |
Dec 31, 2021 | 5.410 | 5.480 | 5.040 | 5.480 | 6,856 | +0.25(+4.78%) |
Dec 30, 2021 | 5.240 | 5.450 | 5.148 | 5.230 | 6,286 | -0.17(-3.15%) |
Dec 29, 2021 | 5.400 | 5.400 | 5.031 | 5.400 | 13,263 | +0.09(+1.69%) |
Dec 28, 2021 | 5.800 | 5.820 | 5.213 | 5.310 | 17,430 | -0.55(-9.39%) |
Dec 27, 2021 | 5.700 | 5.980 | 5.700 | 5.860 | 34,010 | +0.20(+3.53%) |
Dec 23, 2021 | 5.660 | 5.940 | 5.432 | 5.660 | 14,749 | +0.12(+2.17%) |
Dec 22, 2021 | 5.500 | 5.600 | 5.250 | 5.540 | 25,426 | +0.02(+0.36%) |
Dec 21, 2021 | 5.550 | 5.680 | 5.150 | 5.520 | 95,685 | +0.01(+0.18%) |
Dec 20, 2021 | 5.090 | 5.510 | 4.870 | 5.510 | 45,031 | +0.47(+9.33%) |
Dec 17, 2021 | 5.140 | 5.140 | 4.524 | 5.040 | 59,260 | +0.14(+2.86%) |
Dec 16, 2021 | 4.530 | 4.900 | 4.510 | 4.900 | 29,128 | +0.13(+2.73%) |
Dec 15, 2021 | 4.450 | 4.770 | 4.450 | 4.770 | 29,703 | +0.34(+7.67%) |
Dec 14, 2021 | 5.190 | 5.190 | 4.430 | 4.430 | 26,853 | -0.56(-11.22%) |
Dec 13, 2021 | 4.960 | 5.330 | 4.900 | 4.990 | 28,340 | +0.03(+0.60%) |
Dec 10, 2021 | 4.480 | 5.000 | 4.410 | 4.960 | 37,156 | +0.36(+7.83%) |
Dec 09, 2021 | 5.000 | 5.000 | 4.600 | 4.600 | 12,446 | -0.10(-2.13%) |
Dec 08, 2021 | 4.750 | 4.970 | 4.500 | 4.700 | 24,011 | -0.20(-4.08%) |
Dec 07, 2021 | 5.030 | 5.290 | 4.772 | 4.900 | 58,040 | -0.04(-0.81%) |
Dec 06, 2021 | 4.500 | 4.940 | 4.430 | 4.940 | 9,964 | +0.44(+9.78%) |
Dec 03, 2021 | 4.830 | 4.830 | 4.500 | 4.500 | 13,983 | -0.41(-8.35%) |
Dec 02, 2021 | 4.490 | 4.930 | 4.490 | 4.910 | 37,925 | +0.08(+1.66%) |
Dec 01, 2021 | 4.760 | 4.840 | 4.380 | 4.830 | 21,819 | -0.13(-2.62%) |
Nov 30, 2021 | 4.310 | 4.980 | 4.310 | 4.960 | 70,443 | +0.66(+15.35%) |
Nov 29, 2021 | 5.220 | 5.260 | 4.040 | 4.300 | 87,204 | -0.92(-17.62%) |
Nov 26, 2021 | 5.320 | 5.381 | 5.210 | 5.220 | 23,468 | -0.26(-4.74%) |
Nov 24, 2021 | 5.520 | 6.490 | 5.310 | 5.480 | 195,237 | -0.05(-0.90%) |
Nov 23, 2021 | 5.000 | 5.650 | 5.000 | 5.530 | 240,674 | +0.69(+14.26%) |
Nov 22, 2021 | 3.900 | 4.890 | 3.630 | 4.840 | 61,966 | +0.92(+23.47%) |
Nov 19, 2021 | 3.770 | 4.000 | 3.600 | 3.920 | 42,156 | +0.01(+0.26%) |
Nov 18, 2021 | 3.880 | 3.990 | 3.910 | 3.910 | 418,266 | +0.16(+4.27%) |
Nov 17, 2021 | 3.540 | 3.829 | 3.540 | 3.750 | 20,661 | +0.28(+8.07%) |
Nov 16, 2021 | 3.370 | 3.580 | 3.360 | 3.470 | 8,559 | +0.05(+1.46%) |
Nov 15, 2021 | 3.340 | 3.560 | 3.300 | 3.420 | 9,300 | +0.05(+1.48%) |
Nov 12, 2021 | 3.360 | 3.509 | 3.360 | 3.370 | 6,490 | -0.02(-0.59%) |
Nov 11, 2021 | 3.350 | 3.519 | 3.350 | 3.390 | 5,809 | -0.24(-6.61%) |
Nov 10, 2021 | 3.870 | 3.630 | 7,496 | -0.17(-4.47%) | ||
Nov 09, 2021 | 3.780 | 3.880 | 3.370 | 3.800 | 17,550 | +0.19(+5.26%) |
Nov 08, 2021 | 4.000 | 4.000 | 3.610 | 3.610 | 12,371 | -0.34(-8.58%) |
Nov 05, 2021 | 4.100 | 4.100 | 3.900 | 3.949 | 28,376 | +0.05(+1.25%) |
Nov 04, 2021 | 3.800 | 4.050 | 3.661 | 3.900 | 16,310 | +0.10(+2.63%) |
Nov 03, 2021 | 3.630 | 4.140 | 3.479 | 3.800 | 57,351 | +0.06(+1.60%) |
Nov 02, 2021 | 3.940 | 3.940 | 3.500 | 3.740 | 73,791 | -0.17(-4.35%) |
Nov 01, 2021 | 3.200 | 4.480 | 3.200 | 3.910 | 674,673 | +0.71(+22.19%) |
Oct 29, 2021 | 3.400 | 3.400 | 3.100 | 3.200 | 10,460 | +0.20(+6.67%) |
Oct 28, 2021 | 2.820 | 3.000 | 2.820 | 3.000 | 3,201 | +0.04(+1.35%) |
Oct 27, 2021 | 2.990 | 3.030 | 2.960 | 2.960 | 1,662 | -0.04(-1.33%) |
Oct 26, 2021 | 3.010 | 3.000 | 3.000 | 4,749 | -0.02(-0.66%) | |
Oct 25, 2021 | 3.130 | 3.130 | 3.020 | 3.020 | 4,241 | +0.00(+0.00%) |
Oct 22, 2021 | 3.090 | 3.090 | 3.020 | 3.020 | 3,262 | -0.08(-2.58%) |
Oct 21, 2021 | 3.270 | 3.358 | 3.080 | 3.100 | 6,947 | -0.26(-7.74%) |
Oct 20, 2021 | 3.310 | 3.461 | 3.210 | 3.360 | 5,489 | +0.06(+1.82%) |
Oct 19, 2021 | 3.320 | 3.340 | 3.300 | 3.300 | 5,183 | -0.10(-2.94%) |
Oct 18, 2021 | 3.480 | 3.480 | 3.360 | 3.400 | 16,227 | -0.05(-1.45%) |
Oct 15, 2021 | 3.450 | 3.450 | 3.435 | 3.450 | 1,514 | -0.01(-0.29%) |
Oct 14, 2021 | 3.493 | 3.493 | 3.460 | 3.460 | 1,824 | +0.00(+0.00%) |
Oct 13, 2021 | 3.450 | 3.460 | 3.450 | 3.460 | 2,597 | -0.00(-0.13%) |
Oct 12, 2021 | 3.560 | 3.560 | 3.450 | 3.464 | 2,588 | -0.01(-0.16%) |
Oct 11, 2021 | 3.630 | 3.630 | 3.450 | 3.470 | 3,428 | +0.02(+0.58%) |
Oct 08, 2021 | 3.460 | 3.560 | 3.450 | 3.450 | 604 | -0.02(-0.58%) |
Oct 07, 2021 | 3.550 | 3.626 | 3.450 | 3.470 | 3,411 | +0.02(+0.58%) |
Oct 06, 2021 | 3.460 | 3.640 | 3.450 | 3.450 | 10,197 | -0.03(-0.86%) |
Oct 05, 2021 | 3.520 | 3.530 | 3.250 | 3.480 | 13,434 | -0.04(-1.14%) |
Oct 04, 2021 | 3.610 | 3.622 | 3.520 | 3.520 | 5,987 | -0.10(-2.76%) |
Oct 01, 2021 | 3.620 | 3.790 | 3.620 | 3.620 | 1,643 | +0.00(+0.00%) |
Sep 30, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 6,846 | +0.00(+0.00%) |
Sep 29, 2021 | 3.645 | 3.645 | 3.620 | 3.620 | 347 | +0.00(+0.00%) |
Sep 28, 2021 | 3.640 | 3.660 | 3.620 | 3.620 | 4,568 | +0.00(+0.00%) |
Sep 27, 2021 | 3.610 | 3.670 | 3.590 | 3.620 | 4,563 | -0.01(-0.41%) |
Sep 24, 2021 | 3.630 | 3.650 | 3.620 | 3.635 | 5,898 | +0.01(+0.41%) |
Sep 23, 2021 | 3.730 | 3.756 | 3.550 | 3.620 | 5,887 | -0.07(-1.89%) |
Sep 22, 2021 | 3.570 | 3.720 | 3.550 | 3.690 | 1,118 | +0.06(+1.65%) |
Sep 21, 2021 | 3.740 | 3.840 | 3.700 | 3.630 | 5,525 | -0.11(-2.94%) |
Sep 20, 2021 | 3.670 | 3.930 | 3.670 | 3.740 | 6,618 | -0.11(-2.86%) |
Sep 17, 2021 | 3.850 | 3.870 | 3.710 | 3.850 | 20,689 | -0.04(-1.03%) |
Sep 16, 2021 | 3.870 | 3.900 | 3.815 | 3.890 | 3,646 | -0.01(-0.26%) |
Sep 15, 2021 | 3.750 | 3.910 | 3.750 | 3.900 | 7,381 | +0.05(+1.30%) |
Sep 14, 2021 | 3.920 | 3.980 | 3.800 | 3.850 | 6,175 | -0.07(-1.79%) |
Sep 13, 2021 | 3.980 | 3.990 | 3.760 | 3.920 | 9,497 | +0.00(+0.00%) |
Sep 10, 2021 | 3.900 | 3.920 | 3.840 | 3.920 | 3,491 | +0.07(+1.82%) |
Sep 09, 2021 | 3.710 | 3.850 | 3.700 | 3.850 | 3,840 | +0.02(+0.52%) |
Sep 08, 2021 | 3.700 | 3.900 | 3.700 | 3.830 | 8,077 | +0.13(+3.51%) |
Sep 07, 2021 | 3.540 | 3.700 | 3.540 | 3.700 | 2,478 | +0.14(+3.93%) |
Sep 03, 2021 | 3.569 | 3.640 | 3.521 | 3.560 | 9,168 | +0.01(+0.20%) |
Sep 02, 2021 | 3.640 | 3.669 | 3.550 | 3.553 | 4,830 | -0.08(-2.12%) |
Sep 01, 2021 | 3.738 | 3.738 | 3.610 | 3.630 | 2,375 | +0.02(+0.55%) |
Aug 31, 2021 | 3.680 | 3.690 | 3.610 | 3.610 | 2,443 | -0.06(-1.63%) |
Aug 30, 2021 | 3.690 | 3.734 | 3.620 | 3.670 | 17,242 | -0.12(-3.17%) |
Aug 27, 2021 | 3.890 | 3.990 | 3.780 | 3.790 | 6,328 | -0.01(-0.26%) |
Aug 26, 2021 | 3.620 | 3.800 | 3.620 | 3.800 | 12,370 | +0.20(+5.56%) |
Aug 25, 2021 | 3.600 | 3.751 | 3.600 | 3.600 | 12,765 | +0.00(+0.00%) |
Aug 24, 2021 | 3.600 | 3.700 | 3.600 | 3.600 | 5,977 | -0.10(-2.70%) |
Aug 23, 2021 | 3.700 | 3.790 | 3.700 | 3.700 | 3,733 | -0.09(-2.50%) |
Aug 20, 2021 | 3.750 | 3.920 | 3.750 | 3.795 | 21,673 | +0.04(+1.20%) |
Aug 19, 2021 | 3.910 | 3.910 | 3.750 | 3.750 | 1,889 | +0.00(+0.00%) |
Aug 18, 2021 | 3.760 | 3.800 | 3.750 | 3.750 | 2,602 | +0.00(+0.00%) |
Aug 17, 2021 | 3.880 | 3.880 | 3.750 | 3.750 | 2,082 | -0.03(-0.79%) |
Aug 16, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 2,219 | -0.03(-0.82%) |
Aug 13, 2021 | 3.905 | 3.930 | 3.800 | 3.811 | 2,908 | -0.05(-1.26%) |
Aug 12, 2021 | 3.850 | 3.860 | 3.780 | 3.860 | 7,903 | -0.01(-0.26%) |
Aug 11, 2021 | 3.990 | 3.990 | 3.750 | 3.870 | 6,775 | +0.07(+1.84%) |
Aug 10, 2021 | 3.850 | 3.850 | 3.800 | 3.800 | 423 | +0.00(+0.00%) |
Aug 09, 2021 | 3.750 | 3.850 | 3.750 | 3.800 | 8,631 | -0.02(-0.52%) |
Aug 06, 2021 | 3.900 | 3.936 | 3.820 | 3.820 | 11,054 | -0.11(-2.80%) |
Aug 05, 2021 | 3.862 | 3.949 | 3.862 | 3.930 | 1,307 | +0.05(+1.29%) |
Aug 04, 2021 | 3.860 | 3.890 | 3.860 | 3.880 | 4,386 | -0.01(-0.26%) |
Aug 03, 2021 | 3.890 | 3.890 | 3.890 | 3.890 | 292 | +0.07(+1.83%) |
Aug 02, 2021 | 3.920 | 3.920 | 3.820 | 3.820 | 7,431 | -0.01(-0.26%) |
Jul 30, 2021 | 3.890 | 3.890 | 3.800 | 3.830 | 2,285 | -0.00(-0.13%) |
Jul 29, 2021 | 3.950 | 3.950 | 3.835 | 3.835 | 6,098 | -0.02(-0.39%) |
Jul 28, 2021 | 3.900 | 3.940 | 3.850 | 3.850 | 2,734 | -0.03(-0.90%) |
Jul 27, 2021 | 3.775 | 3.950 | 3.775 | 3.885 | 2,100 | +0.02(+0.44%) |
Jul 26, 2021 | 3.970 | 4.150 | 3.835 | 3.868 | 6,050 | -0.13(-3.30%) |
Jul 23, 2021 | 3.990 | 4.000 | 3.970 | 4.000 | 1,163 | +0.00(+0.00%) |
Jul 22, 2021 | 3.910 | 4.000 | 3.910 | 4.000 | 2,690 | +0.09(+2.30%) |
Jul 21, 2021 | 3.900 | 4.000 | 3.838 | 3.910 | 7,283 | +0.04(+1.03%) |
Jul 20, 2021 | 3.860 | 4.000 | 3.860 | 3.870 | 9,872 | +0.05(+1.31%) |
Jul 19, 2021 | 3.750 | 3.880 | 3.750 | 3.820 | 12,108 | +0.07(+1.87%) |
Jul 16, 2021 | 3.800 | 3.890 | 3.750 | 3.750 | 10,791 | -0.05(-1.32%) |
Jul 15, 2021 | 3.760 | 3.900 | 3.750 | 3.800 | 10,490 | +0.01(+0.26%) |
Jul 14, 2021 | 3.900 | 3.914 | 3.750 | 3.790 | 5,570 | -0.09(-2.34%) |
Jul 13, 2021 | 3.990 | 4.000 | 3.881 | 3.881 | 10,839 | -0.09(-2.24%) |
Jul 12, 2021 | 4.040 | 4.050 | 3.952 | 3.970 | 4,483 | -0.04(-1.00%) |
Jul 09, 2021 | 4.020 | 4.020 | 3.990 | 4.010 | 4,811 | -0.04(-0.99%) |
Jul 08, 2021 | 4.035 | 4.050 | 3.980 | 4.050 | 9,332 | +0.01(+0.37%) |
Jul 07, 2021 | 4.070 | 4.090 | 4.030 | 4.035 | 17,554 | -0.10(-2.54%) |
Jul 06, 2021 | 4.050 | 4.240 | 4.050 | 4.140 | 12,282 | +0.06(+1.47%) |
Jul 02, 2021 | 4.020 | 4.100 | 4.020 | 4.080 | 7,019 | +0.09(+2.26%) |
Jul 01, 2021 | 4.040 | 4.100 | 3.990 | 3.990 | 8,169 | +0.02(+0.50%) |
Jun 30, 2021 | 3.930 | 4.030 | 3.920 | 3.970 | 18,576 | -0.01(-0.25%) |
Jun 29, 2021 | 4.000 | 4.050 | 3.980 | 3.980 | 11,465 | -0.12(-2.93%) |
Jun 28, 2021 | 4.100 | 4.100 | 4.010 | 4.100 | 7,742 | +0.10(+2.50%) |
Jun 25, 2021 | 4.376 | 4.398 | 4.000 | 4.000 | 41,611 | -0.31(-7.19%) |
Jun 24, 2021 | 4.260 | 4.310 | 4.170 | 4.310 | 4,853 | +0.15(+3.61%) |
Jun 23, 2021 | 4.090 | 4.400 | 4.070 | 4.160 | 2,690 | -0.07(-1.65%) |
Jun 22, 2021 | 4.200 | 4.340 | 4.160 | 4.230 | 6,439 | +0.01(+0.24%) |
Jun 21, 2021 | 4.080 | 4.220 | 4.080 | 4.220 | 7,266 | +0.04(+0.96%) |
Jun 18, 2021 | 4.080 | 4.180 | 4.020 | 4.180 | 8,696 | +0.03(+0.72%) |
Jun 17, 2021 | 4.020 | 4.260 | 4.020 | 4.150 | 7,538 | -0.05(-1.19%) |
Jun 16, 2021 | 4.200 | 4.380 | 4.010 | 4.200 | 13,828 | +0.01(+0.24%) |
Jun 15, 2021 | 4.430 | 4.430 | 4.010 | 4.190 | 9,403 | -0.10(-2.33%) |
Jun 14, 2021 | 4.780 | 4.789 | 4.206 | 4.290 | 37,547 | -0.30(-6.54%) |
Jun 11, 2021 | 4.270 | 4.700 | 4.270 | 4.590 | 11,318 | +0.34(+8.00%) |
Jun 10, 2021 | 4.480 | 4.480 | 4.060 | 4.250 | 4,897 | +0.22(+5.46%) |
Jun 09, 2021 | 4.220 | 4.227 | 4.030 | 4.030 | 4,069 | -0.01(-0.25%) |
Jun 08, 2021 | 4.060 | 4.360 | 4.030 | 4.040 | 8,579 | -0.25(-5.83%) |
Jun 07, 2021 | 4.090 | 4.290 | 3.910 | 4.290 | 13,629 | +0.25(+6.19%) |
Jun 04, 2021 | 4.035 | 4.128 | 4.030 | 4.040 | 2,184 | -0.11(-2.65%) |
Jun 03, 2021 | 4.000 | 4.200 | 3.901 | 4.150 | 5,351 | +0.13(+3.23%) |
Jun 02, 2021 | 3.970 | 4.190 | 3.970 | 4.020 | 3,419 | +0.00(+0.00%) |