Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.240 | 2.280 | 2.130 | 2.140 | 86,597 | -0.08(-3.60%) |
May 27, 2022 | 2.160 | 2.230 | 2.150 | 2.220 | 58,973 | +0.10(+4.72%) |
May 26, 2022 | 2.080 | 2.170 | 2.080 | 2.120 | 53,008 | +0.02(+0.95%) |
May 25, 2022 | 2.000 | 2.100 | 2.000 | 2.100 | 48,281 | +0.10(+5.00%) |
May 24, 2022 | 1.980 | 2.060 | 1.960 | 2.000 | 48,611 | -0.01(-0.50%) |
May 23, 2022 | 2.100 | 2.130 | 1.950 | 2.010 | 68,980 | -0.07(-3.37%) |
May 20, 2022 | 2.110 | 2.170 | 2.050 | 2.080 | 42,179 | -0.02(-0.95%) |
May 19, 2022 | 2.100 | 2.180 | 2.080 | 2.100 | 95,403 | -0.03(-1.41%) |
May 18, 2022 | 2.210 | 2.230 | 2.060 | 2.130 | 59,960 | -0.11(-4.91%) |
May 17, 2022 | 2.160 | 2.280 | 2.090 | 2.240 | 64,261 | +0.15(+7.18%) |
May 16, 2022 | 2.160 | 2.160 | 2.030 | 2.090 | 46,193 | +0.01(+0.48%) |
May 13, 2022 | 1.950 | 2.190 | 1.930 | 2.080 | 188,726 | +0.13(+6.67%) |
May 12, 2022 | 1.880 | 2.000 | 1.880 | 1.950 | 102,359 | +0.01(+0.52%) |
May 11, 2022 | 2.120 | 2.180 | 1.870 | 1.940 | 207,147 | -0.17(-8.06%) |
May 10, 2022 | 2.120 | 2.197 | 2.021 | 2.110 | 124,924 | +0.00(+0.00%) |
May 09, 2022 | 2.410 | 2.450 | 2.010 | 2.110 | 170,695 | -0.34(-13.88%) |
May 06, 2022 | 2.570 | 2.570 | 2.410 | 2.450 | 74,657 | -0.12(-4.67%) |
May 05, 2022 | 2.640 | 2.640 | 2.510 | 2.570 | 31,304 | -0.08(-3.02%) |
May 04, 2022 | 2.510 | 2.690 | 2.450 | 2.650 | 81,694 | +0.15(+6.00%) |
May 03, 2022 | 2.420 | 2.500 | 2.400 | 2.500 | 17,809 | +0.08(+3.31%) |
May 02, 2022 | 2.410 | 2.470 | 2.350 | 2.420 | 67,043 | -0.02(-0.82%) |
Apr 29, 2022 | 2.480 | 2.570 | 2.410 | 2.440 | 58,548 | -0.07(-2.79%) |
Apr 28, 2022 | 2.610 | 2.610 | 2.430 | 2.510 | 108,896 | +0.02(+0.80%) |
Apr 27, 2022 | 2.430 | 2.540 | 2.430 | 2.490 | 89,420 | +0.05(+2.05%) |
Apr 26, 2022 | 2.540 | 2.550 | 2.430 | 2.440 | 116,477 | -0.12(-4.69%) |
Apr 25, 2022 | 2.530 | 2.660 | 2.500 | 2.560 | 116,326 | +0.00(+0.00%) |
Apr 22, 2022 | 2.700 | 2.722 | 2.550 | 2.560 | 159,022 | -0.15(-5.54%) |
Apr 21, 2022 | 2.770 | 2.790 | 2.680 | 2.710 | 139,734 | -0.04(-1.45%) |
Apr 20, 2022 | 2.900 | 2.900 | 2.750 | 2.750 | 153,119 | -0.17(-5.82%) |
Apr 19, 2022 | 2.900 | 2.950 | 2.860 | 2.920 | 88,235 | +0.06(+2.10%) |
Apr 18, 2022 | 3.000 | 3.005 | 2.810 | 2.860 | 143,716 | -0.14(-4.67%) |
Apr 14, 2022 | 3.000 | 3.020 | 2.940 | 3.000 | 59,378 | +0.00(+0.00%) |
Apr 13, 2022 | 2.970 | 3.050 | 2.955 | 3.000 | 225,385 | +0.04(+1.35%) |
Apr 12, 2022 | 2.890 | 3.030 | 2.890 | 2.960 | 141,913 | +0.07(+2.42%) |
Apr 11, 2022 | 2.900 | 2.950 | 2.870 | 2.890 | 76,503 | -0.03(-1.03%) |
Apr 08, 2022 | 2.960 | 3.050 | 2.912 | 2.920 | 101,041 | -0.05(-1.68%) |
Apr 07, 2022 | 2.980 | 3.060 | 2.940 | 2.970 | 120,296 | -0.04(-1.33%) |
Apr 06, 2022 | 3.010 | 3.060 | 2.920 | 3.010 | 116,964 | -0.04(-1.31%) |
Apr 05, 2022 | 3.100 | 3.150 | 3.040 | 3.050 | 51,641 | -0.05(-1.61%) |
Apr 04, 2022 | 3.080 | 3.100 | 3.030 | 3.100 | 72,191 | +0.07(+2.31%) |
Apr 01, 2022 | 2.990 | 3.080 | 2.990 | 3.030 | 88,617 | +0.04(+1.34%) |
Mar 31, 2022 | 2.960 | 3.010 | 2.960 | 2.990 | 29,098 | +0.00(+0.00%) |
Mar 30, 2022 | 3.020 | 3.060 | 2.960 | 2.990 | 47,194 | -0.03(-0.99%) |
Mar 29, 2022 | 3.050 | 3.080 | 3.000 | 3.020 | 91,789 | -0.02(-0.66%) |
Mar 28, 2022 | 3.020 | 3.040 | 2.970 | 3.040 | 86,406 | +0.03(+1.00%) |
Mar 25, 2022 | 3.020 | 3.030 | 2.960 | 3.010 | 44,050 | +0.01(+0.33%) |
Mar 24, 2022 | 3.060 | 3.102 | 2.980 | 3.000 | 103,838 | -0.06(-1.96%) |
Mar 23, 2022 | 3.110 | 3.140 | 3.040 | 3.060 | 97,848 | -0.07(-2.24%) |
Mar 22, 2022 | 3.000 | 3.180 | 3.000 | 3.130 | 198,185 | +0.12(+3.99%) |
Mar 21, 2022 | 3.050 | 3.050 | 2.950 | 3.010 | 38,005 | +0.00(+0.00%) |
Mar 18, 2022 | 2.960 | 3.070 | 2.960 | 3.010 | 122,631 | +0.03(+1.01%) |
Mar 17, 2022 | 3.000 | 3.050 | 2.920 | 2.980 | 96,225 | +0.02(+0.68%) |
Mar 16, 2022 | 2.830 | 3.060 | 2.830 | 2.960 | 197,611 | +0.20(+7.25%) |
Mar 15, 2022 | 2.690 | 2.800 | 2.655 | 2.760 | 137,859 | +0.06(+2.22%) |
Mar 14, 2022 | 2.800 | 2.800 | 2.700 | 2.700 | 239,856 | -0.13(-4.59%) |
Mar 11, 2022 | 2.920 | 2.920 | 2.830 | 2.830 | 115,851 | -0.07(-2.41%) |
Mar 10, 2022 | 2.870 | 2.950 | 2.820 | 2.900 | 129,273 | +0.03(+1.05%) |
Mar 09, 2022 | 2.840 | 2.990 | 2.840 | 2.870 | 151,540 | +0.03(+1.06%) |
Mar 08, 2022 | 2.910 | 3.000 | 2.820 | 2.840 | 250,147 | -0.08(-2.74%) |
Mar 07, 2022 | 3.010 | 3.090 | 2.920 | 2.920 | 165,589 | -0.09(-2.99%) |
Mar 04, 2022 | 3.030 | 3.035 | 2.963 | 3.010 | 74,070 | -0.06(-1.95%) |
Mar 03, 2022 | 3.100 | 3.160 | 3.020 | 3.070 | 125,564 | -0.02(-0.65%) |
Mar 02, 2022 | 3.170 | 3.170 | 3.030 | 3.090 | 104,130 | -0.08(-2.52%) |
Mar 01, 2022 | 3.150 | 3.180 | 3.122 | 3.170 | 92,664 | +0.02(+0.63%) |
Feb 28, 2022 | 3.010 | 3.150 | 2.980 | 3.150 | 67,557 | +0.13(+4.30%) |
Feb 25, 2022 | 2.960 | 3.030 | 2.970 | 3.020 | 89,054 | +0.10(+3.42%) |
Feb 24, 2022 | 2.800 | 2.930 | 2.750 | 2.920 | 160,430 | +0.10(+3.55%) |
Feb 23, 2022 | 2.960 | 2.970 | 2.800 | 2.820 | 121,131 | -0.10(-3.42%) |
Feb 22, 2022 | 2.950 | 2.990 | 2.900 | 2.920 | 227,490 | -0.09(-2.99%) |
Feb 18, 2022 | 3.010 | 0 | -0.06(-1.95%) | |||
Feb 17, 2022 | 3.000 | 3.150 | 2.950 | 3.070 | 193,530 | +0.04(+1.32%) |
Feb 16, 2022 | 3.010 | 3.050 | 3.010 | 3.030 | 33,105 | +0.01(+0.33%) |
Feb 15, 2022 | 3.040 | 3.090 | 3.000 | 3.020 | 166,204 | +0.04(+1.34%) |
Feb 14, 2022 | 2.950 | 3.100 | 2.900 | 2.980 | 145,934 | +0.00(+0.00%) |
Feb 11, 2022 | 3.110 | 3.140 | 2.960 | 2.980 | 210,610 | -0.15(-4.79%) |
Feb 10, 2022 | 3.130 | 3.200 | 3.090 | 3.130 | 184,388 | -0.07(-2.19%) |
Feb 09, 2022 | 3.270 | 3.290 | 3.170 | 3.200 | 109,570 | -0.04(-1.23%) |
Feb 08, 2022 | 3.230 | 3.240 | 3.110 | 3.240 | 141,900 | +0.06(+1.89%) |
Feb 07, 2022 | 3.270 | 3.380 | 3.180 | 3.180 | 140,509 | -0.13(-3.93%) |
Feb 04, 2022 | 3.150 | 3.350 | 3.120 | 3.310 | 265,701 | +0.18(+5.75%) |
Feb 03, 2022 | 3.060 | 3.130 | 67,737 | -0.02(-0.63%) | ||
Feb 02, 2022 | 3.260 | 3.270 | 3.100 | 3.150 | 153,170 | -0.07(-2.17%) |
Feb 01, 2022 | 3.000 | 3.300 | 2.980 | 3.220 | 367,283 | +0.20(+6.45%) |
Jan 31, 2022 | 2.870 | 3.025 | 149,235 | +0.17(+6.14%) | ||
Jan 28, 2022 | 2.830 | 2.900 | 2.750 | 2.850 | 147,764 | +0.01(+0.35%) |
Jan 27, 2022 | 2.980 | 3.000 | 2.800 | 2.840 | 198,146 | -0.12(-4.05%) |
Jan 26, 2022 | 2.910 | 3.040 | 2.895 | 2.960 | 146,263 | +0.05(+1.72%) |
Jan 25, 2022 | 3.060 | 3.090 | 2.900 | 2.910 | 178,891 | -0.09(-3.00%) |
Jan 24, 2022 | 2.950 | 3.130 | 2.930 | 3.000 | 552,681 | +0.00(+0.00%) |
Jan 21, 2022 | 3.300 | 3.327 | 3.000 | 3.000 | 327,227 | -0.33(-9.91%) |
Jan 20, 2022 | 3.320 | 3.480 | 3.260 | 3.330 | 282,098 | +0.06(+1.83%) |
Jan 19, 2022 | 3.260 | 3.300 | 3.190 | 3.270 | 182,419 | +0.02(+0.62%) |
Jan 18, 2022 | 3.160 | 3.290 | 3.080 | 3.250 | 141,288 | +0.01(+0.31%) |
Jan 14, 2022 | 3.240 | 0 | +0.09(+2.86%) | |||
Jan 13, 2022 | 3.280 | 3.292 | 3.130 | 3.150 | 114,930 | -0.10(-3.08%) |
Jan 12, 2022 | 3.210 | 3.319 | 3.210 | 3.250 | 100,633 | +0.07(+2.20%) |
Jan 11, 2022 | 3.180 | 3.230 | 3.150 | 3.180 | 112,523 | -0.01(-0.31%) |
Jan 10, 2022 | 3.110 | 3.220 | 3.040 | 3.190 | 219,053 | +0.06(+1.92%) |
Jan 07, 2022 | 3.070 | 3.170 | 3.040 | 3.130 | 132,143 | +0.09(+2.96%) |
Jan 06, 2022 | 3.050 | 3.130 | 3.000 | 3.040 | 128,947 | -0.03(-0.98%) |
Jan 05, 2022 | 3.290 | 3.320 | 3.050 | 3.070 | 227,305 | -0.27(-8.08%) |
Jan 04, 2022 | 3.440 | 3.455 | 3.270 | 3.340 | 285,301 | -0.09(-2.62%) |
Jan 03, 2022 | 3.270 | 3.530 | 3.210 | 3.430 | 536,829 | +0.20(+6.19%) |
Dec 31, 2021 | 3.120 | 3.270 | 3.090 | 3.230 | 248,724 | +0.15(+4.87%) |
Dec 30, 2021 | 3.030 | 3.150 | 3.020 | 3.080 | 221,912 | +0.02(+0.65%) |
Dec 29, 2021 | 3.110 | 3.110 | 3.000 | 3.060 | 194,511 | +0.05(+1.66%) |
Dec 28, 2021 | 3.010 | 3.072 | 3.000 | 3.010 | 133,831 | -0.02(-0.66%) |
Dec 27, 2021 | 2.990 | 3.040 | 2.920 | 3.030 | 114,767 | +0.03(+1.00%) |
Dec 23, 2021 | 2.990 | 3.020 | 2.970 | 3.000 | 94,767 | +0.01(+0.33%) |
Dec 22, 2021 | 3.040 | 3.040 | 2.940 | 2.990 | 165,539 | -0.04(-1.32%) |
Dec 21, 2021 | 2.950 | 3.050 | 2.950 | 3.030 | 142,490 | +0.07(+2.36%) |
Dec 20, 2021 | 2.960 | 3.020 | 2.920 | 2.960 | 92,150 | -0.08(-2.63%) |
Dec 17, 2021 | 2.950 | 3.120 | 2.880 | 3.040 | 515,098 | +0.09(+3.05%) |
Dec 16, 2021 | 2.980 | 2.990 | 2.880 | 2.950 | 254,496 | -0.03(-1.01%) |
Dec 15, 2021 | 2.960 | 3.000 | 2.750 | 2.980 | 474,973 | +0.05(+1.71%) |
Dec 14, 2021 | 3.020 | 3.070 | 2.900 | 2.930 | 344,281 | -0.14(-4.56%) |
Dec 13, 2021 | 3.160 | 3.160 | 3.010 | 3.070 | 414,391 | -0.09(-2.85%) |
Dec 10, 2021 | 3.230 | 3.250 | 3.100 | 3.160 | 308,865 | -0.05(-1.56%) |
Dec 09, 2021 | 3.290 | 3.290 | 3.190 | 3.210 | 126,445 | -0.07(-2.13%) |
Dec 08, 2021 | 3.250 | 3.340 | 3.190 | 3.280 | 141,553 | +0.06(+1.86%) |
Dec 07, 2021 | 3.200 | 3.317 | 3.200 | 3.220 | 295,374 | +0.08(+2.55%) |
Dec 06, 2021 | 3.230 | 3.310 | 3.010 | 3.140 | 280,511 | -0.06(-1.88%) |
Dec 03, 2021 | 3.400 | 3.420 | 3.200 | 3.200 | 362,879 | -0.18(-5.33%) |
Dec 02, 2021 | 3.460 | 3.460 | 3.275 | 3.380 | 388,871 | -0.09(-2.59%) |
Dec 01, 2021 | 3.770 | 3.770 | 3.470 | 3.470 | 176,331 | -0.23(-6.22%) |
Nov 30, 2021 | 3.650 | 3.730 | 3.560 | 3.700 | 415,940 | +0.04(+1.09%) |
Nov 29, 2021 | 3.630 | 3.770 | 3.630 | 3.660 | 212,422 | +0.08(+2.23%) |
Nov 26, 2021 | 3.580 | 3.580 | 3.450 | 3.580 | 158,765 | -0.04(-1.10%) |
Nov 24, 2021 | 3.530 | 3.620 | 3.480 | 3.620 | 169,046 | +0.06(+1.69%) |
Nov 23, 2021 | 3.610 | 3.670 | 3.490 | 3.560 | 295,610 | -0.04(-1.11%) |
Nov 22, 2021 | 3.950 | 4.000 | 3.590 | 3.600 | 423,244 | -0.31(-7.93%) |
Nov 19, 2021 | 3.810 | 4.000 | 3.779 | 3.910 | 334,354 | +0.08(+2.09%) |
Nov 18, 2021 | 3.880 | 3.840 | 3.750 | 3.830 | 308,442 | -0.07(-1.79%) |
Nov 17, 2021 | 3.800 | 3.910 | 3.800 | 3.900 | 193,331 | +0.10(+2.63%) |
Nov 16, 2021 | 3.750 | 3.900 | 3.690 | 3.800 | 184,919 | +0.03(+0.80%) |
Nov 15, 2021 | 3.820 | 3.820 | 3.650 | 3.770 | 331,582 | -0.05(-1.31%) |
Nov 12, 2021 | 3.620 | 3.920 | 3.570 | 3.820 | 543,231 | +0.22(+6.11%) |
Nov 11, 2021 | 3.500 | 3.670 | 3.500 | 3.600 | 198,941 | +0.10(+2.86%) |
Nov 10, 2021 | 3.580 | 3.500 | 149,241 | -0.12(-3.31%) | ||
Nov 09, 2021 | 3.620 | 3.730 | 3.560 | 3.620 | 207,159 | +0.02(+0.56%) |
Nov 08, 2021 | 3.520 | 3.600 | 3.500 | 3.600 | 244,346 | +0.06(+1.69%) |
Nov 05, 2021 | 3.590 | 3.610 | 3.432 | 3.540 | 243,922 | +0.05(+1.43%) |
Nov 04, 2021 | 3.430 | 3.530 | 3.410 | 3.490 | 208,385 | +0.09(+2.65%) |
Nov 03, 2021 | 3.512 | 3.512 | 3.360 | 3.400 | 162,898 | -0.03(-0.87%) |
Nov 02, 2021 | 3.550 | 3.550 | 3.410 | 3.430 | 175,745 | -0.12(-3.38%) |
Nov 01, 2021 | 3.520 | 3.710 | 3.670 | 3.550 | 395,333 | -0.01(-0.28%) |
Oct 29, 2021 | 3.510 | 3.650 | 3.480 | 3.560 | 333,643 | +0.13(+3.79%) |
Oct 28, 2021 | 3.420 | 3.480 | 3.377 | 3.430 | 151,650 | +0.03(+0.88%) |
Oct 27, 2021 | 3.600 | 3.650 | 3.390 | 3.400 | 218,544 | -0.17(-4.76%) |
Oct 26, 2021 | 3.450 | 3.570 | 338,410 | +0.16(+4.69%) | ||
Oct 25, 2021 | 3.350 | 3.450 | 3.350 | 3.410 | 119,167 | +0.06(+1.79%) |
Oct 22, 2021 | 3.480 | 3.480 | 3.240 | 3.350 | 255,797 | -0.10(-2.90%) |
Oct 21, 2021 | 3.530 | 3.640 | 3.410 | 3.450 | 210,733 | -0.12(-3.36%) |
Oct 20, 2021 | 3.570 | 3.650 | 3.530 | 3.570 | 141,601 | +0.04(+1.13%) |
Oct 19, 2021 | 3.490 | 3.580 | 3.450 | 3.530 | 163,845 | +0.06(+1.73%) |
Oct 18, 2021 | 3.510 | 3.530 | 3.440 | 3.470 | 167,794 | -0.07(-1.98%) |
Oct 15, 2021 | 3.750 | 3.775 | 3.510 | 3.540 | 228,736 | -0.16(-4.32%) |
Oct 14, 2021 | 3.590 | 3.880 | 3.580 | 3.700 | 961,904 | +0.17(+4.82%) |
Oct 13, 2021 | 3.460 | 3.540 | 3.410 | 3.530 | 123,787 | +0.11(+3.22%) |
Oct 12, 2021 | 3.380 | 3.470 | 3.360 | 3.420 | 183,188 | +0.04(+1.18%) |
Oct 11, 2021 | 3.290 | 3.530 | 3.270 | 3.380 | 167,369 | +0.11(+3.36%) |
Oct 08, 2021 | 3.340 | 3.380 | 3.270 | 3.270 | 65,766 | -0.04(-1.21%) |
Oct 07, 2021 | 3.300 | 3.360 | 3.270 | 3.310 | 91,293 | +0.06(+1.85%) |
Oct 06, 2021 | 3.270 | 3.320 | 3.200 | 3.250 | 122,622 | -0.10(-2.99%) |
Oct 05, 2021 | 3.310 | 3.420 | 3.310 | 3.350 | 114,690 | +0.03(+0.90%) |
Oct 04, 2021 | 3.380 | 3.390 | 3.260 | 3.320 | 182,291 | -0.10(-2.92%) |
Oct 01, 2021 | 3.410 | 3.457 | 3.360 | 3.420 | 58,316 | +0.04(+1.18%) |
Sep 30, 2021 | 3.420 | 3.450 | 3.360 | 3.380 | 81,621 | -0.04(-1.17%) |
Sep 29, 2021 | 3.550 | 3.550 | 3.370 | 3.420 | 150,793 | -0.07(-2.01%) |
Sep 28, 2021 | 3.480 | 3.520 | 3.400 | 3.490 | 182,830 | -0.01(-0.29%) |
Sep 27, 2021 | 3.440 | 3.510 | 3.370 | 3.500 | 141,118 | +0.03(+0.86%) |
Sep 24, 2021 | 3.430 | 3.490 | 3.380 | 3.470 | 158,178 | +0.01(+0.29%) |
Sep 23, 2021 | 3.370 | 3.490 | 3.370 | 3.460 | 173,195 | +0.11(+3.28%) |
Sep 22, 2021 | 3.230 | 3.350 | 3.220 | 3.350 | 115,275 | +0.13(+4.04%) |
Sep 21, 2021 | 3.170 | 3.235 | 3.160 | 3.220 | 131,927 | +0.08(+2.55%) |
Sep 20, 2021 | 3.280 | 3.310 | 3.090 | 3.140 | 259,337 | -0.18(-5.42%) |
Sep 17, 2021 | 3.330 | 3.360 | 3.250 | 3.320 | 788,717 | +0.01(+0.30%) |
Sep 16, 2021 | 3.400 | 3.400 | 3.240 | 3.310 | 238,673 | -0.05(-1.49%) |
Sep 15, 2021 | 3.390 | 3.390 | 3.230 | 3.360 | 328,818 | -0.02(-0.59%) |
Sep 14, 2021 | 3.490 | 3.550 | 3.330 | 3.380 | 226,570 | -0.05(-1.46%) |
Sep 13, 2021 | 3.790 | 3.790 | 3.350 | 3.430 | 627,176 | -0.40(-10.44%) |
Sep 10, 2021 | 3.910 | 3.910 | 3.760 | 3.830 | 198,017 | +0.01(+0.26%) |
Sep 09, 2021 | 3.740 | 3.850 | 3.690 | 3.820 | 265,768 | +0.10(+2.69%) |
Sep 08, 2021 | 3.880 | 3.880 | 3.650 | 3.720 | 210,889 | -0.20(-5.10%) |
Sep 07, 2021 | 3.850 | 4.000 | 3.840 | 3.920 | 427,401 | +0.10(+2.62%) |
Sep 03, 2021 | 3.760 | 3.829 | 3.724 | 3.820 | 140,626 | +0.06(+1.60%) |
Sep 02, 2021 | 3.710 | 3.820 | 3.665 | 3.760 | 195,034 | +0.07(+1.90%) |
Sep 01, 2021 | 3.650 | 3.750 | 3.600 | 3.690 | 168,803 | +0.04(+1.10%) |
Aug 31, 2021 | 3.680 | 3.700 | 3.561 | 3.650 | 135,848 | +0.03(+0.83%) |
Aug 30, 2021 | 3.480 | 3.640 | 3.480 | 3.620 | 205,624 | +0.16(+4.62%) |
Aug 27, 2021 | 3.600 | 3.600 | 3.430 | 3.460 | 197,236 | -0.14(-3.89%) |
Aug 26, 2021 | 3.660 | 3.750 | 3.545 | 3.600 | 171,896 | -0.08(-2.17%) |
Aug 25, 2021 | 3.660 | 3.700 | 3.530 | 3.680 | 175,715 | +0.07(+1.94%) |
Aug 24, 2021 | 3.400 | 3.640 | 3.390 | 3.610 | 216,462 | +0.24(+7.12%) |
Aug 23, 2021 | 3.260 | 3.370 | 3.260 | 3.370 | 193,703 | +0.16(+4.98%) |
Aug 20, 2021 | 3.210 | 3.320 | 3.200 | 3.210 | 139,674 | +0.02(+0.63%) |
Aug 19, 2021 | 3.340 | 3.340 | 3.130 | 3.190 | 453,956 | -0.15(-4.49%) |
Aug 18, 2021 | 3.320 | 3.460 | 3.315 | 3.340 | 202,421 | +0.00(+0.00%) |
Aug 17, 2021 | 3.470 | 3.500 | 3.320 | 3.340 | 292,076 | -0.22(-6.18%) |
Aug 16, 2021 | 3.630 | 3.630 | 3.460 | 3.560 | 271,316 | -0.13(-3.52%) |
Aug 13, 2021 | 3.800 | 3.800 | 3.650 | 3.690 | 160,635 | -0.13(-3.40%) |
Aug 12, 2021 | 3.660 | 3.820 | 3.570 | 3.820 | 290,948 | +0.14(+3.80%) |
Aug 11, 2021 | 3.740 | 3.740 | 3.580 | 3.680 | 219,379 | +0.02(+0.55%) |
Aug 10, 2021 | 4.050 | 4.050 | 3.602 | 3.660 | 654,273 | -0.33(-8.27%) |
Aug 09, 2021 | 4.000 | 4.190 | 3.851 | 3.990 | 637,168 | +0.02(+0.50%) |
Aug 06, 2021 | 3.880 | 4.160 | 3.650 | 3.970 | 1,889,932 | +0.11(+2.85%) |
Aug 05, 2021 | 3.610 | 3.880 | 3.550 | 3.860 | 710,825 | +0.30(+8.43%) |
Aug 04, 2021 | 3.570 | 3.650 | 3.500 | 3.560 | 217,904 | -0.00(-0.14%) |
Aug 03, 2021 | 3.400 | 3.570 | 3.330 | 3.565 | 244,578 | +0.15(+4.55%) |
Aug 02, 2021 | 3.290 | 3.500 | 3.280 | 3.410 | 239,201 | +0.08(+2.40%) |
Jul 30, 2021 | 3.150 | 3.370 | 3.130 | 3.330 | 160,604 | -0.04(-1.19%) |
Jul 29, 2021 | 3.240 | 3.380 | 3.245 | 3.370 | 179,010 | +0.06(+1.81%) |
Jul 28, 2021 | 3.140 | 3.320 | 3.130 | 3.310 | 148,123 | +0.20(+6.43%) |
Jul 27, 2021 | 3.150 | 3.163 | 3.030 | 3.110 | 208,866 | -0.08(-2.51%) |
Jul 26, 2021 | 3.280 | 3.290 | 3.170 | 3.190 | 171,235 | -0.04(-1.24%) |
Jul 23, 2021 | 3.230 | 3.270 | 3.150 | 3.230 | 155,814 | -0.02(-0.62%) |
Jul 22, 2021 | 3.370 | 3.430 | 3.230 | 3.250 | 108,213 | -0.10(-2.99%) |
Jul 21, 2021 | 3.200 | 3.350 | 3.195 | 3.350 | 138,845 | +0.19(+6.01%) |
Jul 20, 2021 | 3.070 | 3.200 | 3.000 | 3.160 | 144,997 | +0.12(+3.95%) |
Jul 19, 2021 | 2.910 | 3.075 | 2.870 | 3.040 | 181,586 | +0.08(+2.70%) |
Jul 16, 2021 | 2.980 | 3.040 | 2.920 | 2.960 | 138,336 | -0.02(-0.67%) |
Jul 15, 2021 | 3.070 | 3.120 | 2.850 | 2.980 | 438,114 | -0.07(-2.30%) |
Jul 14, 2021 | 3.110 | 3.200 | 2.990 | 3.050 | 281,709 | -0.06(-1.93%) |
Jul 13, 2021 | 3.230 | 3.240 | 3.070 | 3.110 | 297,241 | -0.12(-3.72%) |
Jul 12, 2021 | 3.310 | 3.335 | 3.200 | 3.230 | 185,346 | -0.08(-2.42%) |
Jul 09, 2021 | 3.240 | 3.350 | 3.180 | 3.310 | 251,757 | +0.15(+4.75%) |
Jul 08, 2021 | 3.260 | 3.290 | 3.140 | 3.160 | 303,643 | -0.21(-6.23%) |
Jul 07, 2021 | 3.420 | 3.456 | 3.260 | 3.370 | 208,461 | -0.07(-2.03%) |
Jul 06, 2021 | 3.570 | 3.580 | 3.360 | 3.440 | 245,916 | -0.13(-3.64%) |
Jul 02, 2021 | 3.580 | 3.630 | 3.520 | 3.570 | 160,261 | -0.05(-1.38%) |
Jul 01, 2021 | 3.650 | 3.650 | 3.555 | 3.620 | 148,877 | +0.00(+0.00%) |
Jun 30, 2021 | 3.670 | 3.677 | 3.570 | 3.620 | 145,065 | -0.03(-0.82%) |
Jun 29, 2021 | 3.470 | 3.650 | 3.445 | 3.650 | 227,713 | +0.19(+5.49%) |
Jun 28, 2021 | 3.680 | 3.720 | 3.460 | 3.460 | 396,670 | -0.23(-6.23%) |
Jun 25, 2021 | 3.840 | 3.860 | 3.670 | 3.690 | 273,768 | -0.13(-3.40%) |
Jun 24, 2021 | 3.790 | 3.850 | 3.740 | 3.820 | 286,070 | +0.10(+2.69%) |
Jun 23, 2021 | 3.610 | 3.750 | 3.610 | 3.720 | 188,271 | +0.12(+3.33%) |
Jun 22, 2021 | 3.550 | 3.600 | 3.420 | 3.600 | 182,164 | +0.07(+1.98%) |
Jun 21, 2021 | 3.660 | 3.680 | 3.510 | 3.530 | 257,782 | -0.15(-4.08%) |
Jun 18, 2021 | 3.650 | 3.750 | 3.620 | 3.680 | 808,898 | -0.03(-0.81%) |
Jun 17, 2021 | 3.670 | 3.770 | 3.630 | 3.710 | 196,148 | +0.04(+1.09%) |
Jun 16, 2021 | 3.710 | 3.797 | 3.600 | 3.670 | 309,649 | +0.01(+0.27%) |
Jun 15, 2021 | 3.680 | 3.800 | 3.550 | 3.660 | 622,471 | -0.05(-1.35%) |
Jun 14, 2021 | 3.830 | 3.890 | 3.620 | 3.710 | 586,704 | -0.06(-1.59%) |
Jun 11, 2021 | 3.500 | 3.800 | 3.500 | 3.770 | 677,389 | +0.30(+8.65%) |
Jun 10, 2021 | 3.460 | 3.490 | 3.380 | 3.470 | 194,633 | +0.05(+1.46%) |
Jun 09, 2021 | 3.530 | 3.590 | 3.410 | 3.420 | 375,173 | -0.12(-3.39%) |
Jun 08, 2021 | 3.500 | 3.570 | 3.400 | 3.540 | 368,287 | +0.07(+2.02%) |
Jun 07, 2021 | 3.440 | 3.500 | 3.370 | 3.470 | 246,211 | +0.06(+1.76%) |
Jun 04, 2021 | 3.424 | 3.535 | 3.360 | 3.410 | 257,985 | -0.01(-0.29%) |
Jun 03, 2021 | 3.400 | 3.440 | 3.280 | 3.420 | 264,980 | +0.05(+1.48%) |
Jun 02, 2021 | 3.500 | 3.500 | 3.300 | 3.370 | 366,391 | -0.13(-3.71%) |