Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 3.441 | 3.441 | 3.385 | 3.413 | 942,263 | -0.02(-0.55%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.394 | 3.432 | 1,031,159 | -0.01(-0.27%) |
Aug 29, 2022 | 3.432 | 3.460 | 3.413 | 3.441 | 792,975 | +0.00(+0.00%) |
Aug 26, 2022 | 3.488 | 3.502 | 3.432 | 3.441 | 530,057 | -0.10(-2.92%) |
Aug 25, 2022 | 3.498 | 3.545 | 3.469 | 3.545 | 485,951 | +0.08(+2.45%) |
Aug 24, 2022 | 3.469 | 3.507 | 3.460 | 3.460 | 557,534 | -0.04(-1.08%) |
Aug 23, 2022 | 3.460 | 3.507 | 3.455 | 3.498 | 620,523 | +0.04(+1.09%) |
Aug 22, 2022 | 3.498 | 3.498 | 3.432 | 3.460 | 1,203,609 | -0.07(-1.87%) |
Aug 19, 2022 | 3.535 | 3.545 | 3.488 | 3.526 | 1,907,182 | -0.07(-1.83%) |
Aug 18, 2022 | 3.573 | 3.592 | 3.556 | 3.592 | 488,851 | +0.00(+0.00%) |
Aug 17, 2022 | 3.601 | 3.610 | 3.549 | 3.592 | 385,679 | +0.01(+0.26%) |
Aug 16, 2022 | 3.563 | 3.582 | 3.535 | 3.582 | 459,442 | -0.02(-0.52%) |
Aug 15, 2022 | 3.582 | 3.601 | 3.568 | 3.601 | 777,521 | +0.03(+0.79%) |
Aug 12, 2022 | 3.573 | 3.610 | 3.554 | 3.573 | 1,146,188 | -0.01(-0.26%) |
Aug 11, 2022 | 3.592 | 3.609 | 3.563 | 3.582 | 1,203,628 | +0.01(+0.26%) |
Aug 10, 2022 | 3.535 | 3.573 | 3.526 | 3.573 | 1,009,622 | +0.08(+2.15%) |
Aug 09, 2022 | 3.451 | 3.507 | 3.446 | 3.498 | 1,786,199 | +0.07(+1.92%) |
Aug 08, 2022 | 3.451 | 3.498 | 3.432 | 3.432 | 2,795,854 | +0.01(+0.27%) |
Aug 05, 2022 | 3.451 | 3.451 | 3.375 | 3.422 | 1,867,255 | -0.02(-0.55%) |
Aug 04, 2022 | 3.357 | 3.460 | 3.357 | 3.441 | 1,034,137 | +0.17(+5.17%) |
Aug 03, 2022 | 3.413 | 3.441 | 3.178 | 3.272 | 1,723,004 | -0.27(-7.69%) |
Aug 02, 2022 | 3.620 | 3.625 | 3.545 | 3.545 | 1,610,674 | -0.07(-1.82%) |
Aug 01, 2022 | 3.620 | 3.629 | 3.582 | 3.610 | 1,918,130 | +0.01(+0.26%) |
Jul 29, 2022 | 3.563 | 3.634 | 3.535 | 3.601 | 1,142,951 | +0.05(+1.32%) |
Jul 28, 2022 | 3.535 | 3.568 | 3.521 | 3.554 | 676,163 | +0.05(+1.34%) |
Jul 27, 2022 | 3.479 | 3.516 | 3.460 | 3.507 | 530,889 | +0.00(+0.00%) |
Jul 26, 2022 | 3.516 | 3.516 | 3.479 | 3.507 | 549,645 | -0.01(-0.27%) |
Jul 25, 2022 | 3.507 | 3.531 | 3.488 | 3.516 | 987,943 | +0.00(+0.00%) |
Jul 22, 2022 | 3.498 | 3.516 | 3.488 | 3.516 | 632,702 | +0.04(+1.08%) |
Jul 21, 2022 | 3.488 | 3.493 | 3.455 | 3.479 | 796,470 | -0.01(-0.27%) |
Jul 20, 2022 | 3.488 | 3.507 | 3.465 | 3.488 | 1,755,696 | -0.06(-1.59%) |
Jul 19, 2022 | 3.535 | 3.582 | 3.516 | 3.545 | 1,613,918 | +0.04(+1.07%) |
Jul 18, 2022 | 3.516 | 3.526 | 3.479 | 3.507 | 2,220,502 | +0.03(+0.81%) |
Jul 15, 2022 | 3.441 | 3.493 | 3.380 | 3.479 | 1,771,036 | +0.04(+1.09%) |
Jul 14, 2022 | 3.422 | 3.441 | 3.389 | 3.441 | 1,004,691 | -0.05(-1.35%) |
Jul 13, 2022 | 3.451 | 3.488 | 3.427 | 3.488 | 651,453 | +0.00(+0.00%) |
Jul 12, 2022 | 3.432 | 3.498 | 3.427 | 3.488 | 994,192 | +0.02(+0.54%) |
Jul 11, 2022 | 3.488 | 3.488 | 3.441 | 3.469 | 1,245,226 | -0.04(-1.07%) |
Jul 08, 2022 | 3.479 | 3.526 | 3.469 | 3.507 | 1,134,623 | +0.03(+0.81%) |
Jul 07, 2022 | 3.441 | 3.484 | 3.432 | 3.479 | 1,030,971 | +0.05(+1.37%) |
Jul 06, 2022 | 3.432 | 3.441 | 3.385 | 3.432 | 1,732,471 | -0.01(-0.27%) |
Jul 05, 2022 | 3.385 | 3.441 | 3.371 | 3.441 | 1,519,735 | +0.01(+0.27%) |
Jul 01, 2022 | 3.357 | 3.432 | 3.357 | 3.432 | 1,119,245 | +0.07(+1.96%) |
Jun 30, 2022 | 3.347 | 3.375 | 3.310 | 3.366 | 1,539,044 | -0.01(-0.28%) |
Jun 29, 2022 | 3.413 | 3.413 | 3.357 | 3.375 | 1,081,346 | -0.08(-2.18%) |
Jun 28, 2022 | 3.498 | 3.498 | 3.441 | 3.451 | 1,674,023 | -0.03(-0.81%) |
Jun 27, 2022 | 3.535 | 3.535 | 3.479 | 3.479 | 1,515,324 | -0.05(-1.33%) |
Jun 24, 2022 | 3.479 | 3.526 | 3.460 | 3.526 | 899,726 | +0.07(+1.90%) |
Jun 23, 2022 | 3.498 | 3.507 | 3.427 | 3.460 | 2,174,305 | -0.01(-0.27%) |
Jun 22, 2022 | 3.469 | 3.484 | 3.432 | 3.469 | 2,431,837 | -0.04(-1.07%) |
Jun 21, 2022 | 3.451 | 3.507 | 3.432 | 3.507 | 2,603,861 | +0.09(+2.75%) |
Jun 17, 2022 | 3.404 | 3.437 | 3.361 | 3.413 | 1,048,184 | -0.02(-0.55%) |
Jun 16, 2022 | 3.404 | 3.446 | 3.375 | 3.432 | 890,934 | +0.00(+0.00%) |
Jun 15, 2022 | 3.394 | 3.455 | 3.375 | 3.432 | 1,423,613 | +0.05(+1.39%) |
Jun 14, 2022 | 3.347 | 3.404 | 3.347 | 3.385 | 2,147,726 | +0.02(+0.56%) |
Jun 13, 2022 | 3.357 | 3.385 | 3.347 | 3.366 | 1,293,371 | -0.03(-0.83%) |
Jun 10, 2022 | 3.404 | 3.413 | 3.342 | 3.394 | 1,587,984 | -0.06(-1.63%) |
Jun 09, 2022 | 3.488 | 3.498 | 3.427 | 3.451 | 903,346 | -0.06(-1.61%) |
Jun 08, 2022 | 3.563 | 3.563 | 3.488 | 3.507 | 939,007 | -0.10(-2.86%) |
Jun 07, 2022 | 3.582 | 3.620 | 3.563 | 3.610 | 846,429 | +0.02(+0.52%) |
Jun 06, 2022 | 3.629 | 3.639 | 3.573 | 3.592 | 509,553 | -0.04(-1.04%) |
Jun 03, 2022 | 3.620 | 3.648 | 3.592 | 3.629 | 613,207 | -0.11(-3.02%) |
Jun 02, 2022 | 3.686 | 3.742 | 3.676 | 3.742 | 562,706 | +0.08(+2.05%) |
Jun 01, 2022 | 3.695 | 3.714 | 3.643 | 3.667 | 620,884 | -0.01(-0.26%) |
May 31, 2022 | 3.714 | 3.723 | 3.657 | 3.676 | 840,957 | -0.04(-1.01%) |
May 27, 2022 | 3.714 | 3.723 | 3.695 | 3.714 | 607,484 | +0.03(+0.77%) |
May 26, 2022 | 3.639 | 3.709 | 3.620 | 3.686 | 1,142,784 | +0.07(+1.82%) |
May 25, 2022 | 3.592 | 3.629 | 3.582 | 3.620 | 692,017 | +0.00(+0.00%) |
May 24, 2022 | 3.601 | 3.620 | 3.563 | 3.620 | 1,213,533 | +0.00(+0.00%) |
May 23, 2022 | 3.601 | 3.634 | 3.582 | 3.620 | 1,151,108 | +0.07(+1.85%) |
May 20, 2022 | 3.535 | 3.563 | 3.521 | 3.554 | 889,112 | +0.05(+1.34%) |
May 19, 2022 | 3.432 | 3.516 | 3.432 | 3.507 | 1,194,835 | +0.08(+2.19%) |
May 18, 2022 | 3.479 | 3.479 | 3.413 | 3.432 | 1,343,463 | -0.05(-1.35%) |
May 17, 2022 | 3.488 | 3.488 | 3.451 | 3.479 | 1,391,130 | +0.02(+0.54%) |
May 16, 2022 | 3.469 | 3.488 | 3.432 | 3.460 | 1,072,436 | -0.04(-1.08%) |
May 13, 2022 | 3.432 | 3.516 | 3.422 | 3.498 | 1,180,110 | +0.10(+3.05%) |
May 12, 2022 | 3.385 | 3.420 | 3.357 | 3.394 | 1,133,784 | +0.02(+0.56%) |
May 11, 2022 | 3.413 | 3.432 | 3.366 | 3.375 | 1,245,072 | -0.08(-2.18%) |
May 10, 2022 | 3.460 | 3.502 | 3.404 | 3.451 | 2,469,164 | +0.01(+0.27%) |
May 09, 2022 | 3.488 | 3.507 | 3.441 | 3.441 | 1,265,771 | -0.09(-2.66%) |
May 06, 2022 | 3.545 | 3.545 | 3.498 | 3.535 | 1,400,903 | -0.02(-0.53%) |
May 05, 2022 | 3.639 | 3.657 | 3.545 | 3.554 | 1,821,342 | -0.13(-3.57%) |
May 04, 2022 | 3.610 | 3.686 | 3.587 | 3.686 | 1,343,449 | +0.07(+1.82%) |
May 03, 2022 | 3.563 | 3.629 | 3.554 | 3.620 | 1,299,969 | +0.07(+1.85%) |
May 02, 2022 | 3.563 | 3.596 | 3.526 | 3.554 | 1,340,621 | +0.00(+0.00%) |
Apr 29, 2022 | 3.610 | 3.648 | 3.554 | 3.554 | 1,162,976 | -0.05(-1.31%) |
Apr 28, 2022 | 3.582 | 3.629 | 3.545 | 3.601 | 1,971,668 | +0.11(+3.23%) |
Apr 27, 2022 | 3.488 | 3.516 | 3.455 | 3.488 | 1,673,790 | -0.04(-1.07%) |
Apr 26, 2022 | 3.723 | 3.723 | 3.498 | 3.526 | 2,263,856 | -0.16(-4.34%) |
Apr 25, 2022 | 3.667 | 3.700 | 3.648 | 3.686 | 1,481,223 | +0.01(+0.26%) |
Apr 22, 2022 | 3.723 | 3.742 | 3.667 | 3.676 | 2,025,684 | -0.03(-0.76%) |
Apr 21, 2022 | 3.770 | 3.798 | 3.681 | 3.704 | 1,212,016 | -0.03(-0.76%) |
Apr 20, 2022 | 3.733 | 3.780 | 3.728 | 3.733 | 1,319,105 | +0.04(+1.02%) |
Apr 19, 2022 | 3.723 | 3.742 | 3.676 | 3.695 | 2,035,939 | +0.00(+0.00%) |
Apr 18, 2022 | 3.704 | 3.733 | 3.695 | 3.695 | 1,454,358 | +0.02(+0.51%) |
Apr 14, 2022 | 3.704 | 3.742 | 3.676 | 3.676 | 1,103,450 | -0.02(-0.51%) |
Apr 13, 2022 | 3.761 | 3.761 | 3.643 | 3.695 | 2,178,339 | -0.08(-2.24%) |
Apr 12, 2022 | 3.808 | 3.864 | 3.761 | 3.780 | 2,132,755 | -0.01(-0.25%) |
Apr 11, 2022 | 3.836 | 3.869 | 3.789 | 3.789 | 2,596,119 | -0.04(-0.98%) |
Apr 08, 2022 | 3.827 | 3.888 | 3.827 | 3.827 | 2,187,953 | -0.02(-0.49%) |
Apr 07, 2022 | 3.836 | 3.860 | 3.808 | 3.845 | 1,861,845 | +0.00(+0.00%) |
Apr 06, 2022 | 3.893 | 3.893 | 3.817 | 3.845 | 1,099,416 | -0.09(-2.39%) |
Apr 05, 2022 | 3.996 | 4.000 | 3.911 | 3.940 | 1,597,418 | -0.08(-2.10%) |
Apr 04, 2022 | 4.024 | 4.043 | 3.982 | 4.024 | 1,247,888 | +0.02(+0.47%) |
Apr 01, 2022 | 3.996 | 4.015 | 3.958 | 4.005 | 1,122,562 | +0.04(+0.95%) |
Mar 31, 2022 | 4.052 | 4.052 | 3.968 | 3.968 | 797,471 | -0.15(-3.65%) |
Mar 30, 2022 | 4.203 | 4.207 | 4.109 | 4.118 | 367,845 | -0.01(-0.27%) |
Mar 29, 2022 | 4.157 | 4.166 | 4.083 | 4.129 | 677,601 | +0.05(+1.12%) |
Mar 28, 2022 | 4.074 | 4.083 | 4.028 | 4.083 | 468,891 | -0.06(-1.33%) |
Mar 25, 2022 | 4.129 | 4.157 | 4.120 | 4.138 | 462,949 | +0.01(+0.22%) |
Mar 24, 2022 | 4.111 | 4.134 | 4.065 | 4.129 | 940,645 | +0.01(+0.22%) |
Mar 23, 2022 | 4.093 | 4.148 | 4.070 | 4.120 | 1,055,618 | +0.03(+0.67%) |
Mar 22, 2022 | 4.111 | 4.157 | 4.093 | 4.093 | 967,924 | +0.04(+0.91%) |
Mar 21, 2022 | 4.065 | 4.083 | 4.038 | 4.056 | 1,219,666 | -0.02(-0.45%) |
Mar 18, 2022 | 4.038 | 4.075 | 4.024 | 4.074 | 1,964,688 | -0.01(-0.22%) |
Mar 17, 2022 | 4.056 | 4.093 | 4.038 | 4.083 | 1,023,491 | +0.05(+1.14%) |
Mar 16, 2022 | 4.001 | 4.060 | 3.996 | 4.038 | 1,380,491 | +0.07(+1.85%) |
Mar 15, 2022 | 3.909 | 3.970 | 3.909 | 3.964 | 989,568 | +0.08(+2.13%) |
Mar 14, 2022 | 3.891 | 3.926 | 3.872 | 3.882 | 1,077,036 | +0.07(+1.93%) |
Mar 11, 2022 | 3.882 | 3.891 | 3.808 | 3.808 | 1,291,826 | -0.05(-1.19%) |
Mar 10, 2022 | 3.863 | 3.891 | 3.836 | 3.854 | 1,617,680 | -0.02(-0.47%) |
Mar 09, 2022 | 3.845 | 3.900 | 3.826 | 3.872 | 2,235,432 | +0.08(+2.18%) |
Mar 08, 2022 | 3.845 | 3.863 | 3.753 | 3.790 | 2,512,799 | -0.07(-1.90%) |
Mar 07, 2022 | 3.918 | 3.927 | 3.849 | 3.863 | 1,204,396 | -0.16(-3.88%) |
Mar 04, 2022 | 4.010 | 4.038 | 3.987 | 4.019 | 993,142 | -0.06(-1.57%) |
Mar 03, 2022 | 4.111 | 4.129 | 4.056 | 4.083 | 758,166 | -0.03(-0.67%) |
Mar 02, 2022 | 4.083 | 4.129 | 4.065 | 4.111 | 727,893 | +0.07(+1.82%) |
Mar 01, 2022 | 4.166 | 4.194 | 4.024 | 4.038 | 1,556,094 | -0.17(-3.93%) |
Feb 28, 2022 | 4.184 | 4.230 | 4.161 | 4.203 | 939,809 | -0.04(-0.87%) |
Feb 25, 2022 | 4.203 | 4.253 | 4.212 | 4.239 | 1,189,288 | +0.06(+1.32%) |
Feb 24, 2022 | 4.175 | 4.194 | 4.111 | 4.184 | 1,629,348 | -0.07(-1.72%) |
Feb 23, 2022 | 4.322 | 4.336 | 4.249 | 4.258 | 686,978 | -0.04(-0.85%) |
Feb 22, 2022 | 4.285 | 4.331 | 4.267 | 4.294 | 786,965 | -0.02(-0.43%) |
Feb 18, 2022 | 4.313 | 0 | -0.01(-0.21%) | |||
Feb 17, 2022 | 4.368 | 4.386 | 4.313 | 4.322 | 1,802,587 | -0.08(-1.88%) |
Feb 16, 2022 | 4.368 | 4.405 | 4.359 | 4.405 | 949,158 | +0.03(+0.63%) |
Feb 15, 2022 | 4.359 | 4.405 | 4.350 | 4.377 | 829,855 | +0.02(+0.42%) |
Feb 14, 2022 | 4.304 | 4.377 | 4.304 | 4.359 | 1,190,880 | +0.06(+1.50%) |
Feb 11, 2022 | 4.386 | 4.395 | 4.285 | 4.294 | 1,375,555 | -0.09(-2.09%) |
Feb 10, 2022 | 4.368 | 4.405 | 4.336 | 4.386 | 1,176,062 | -0.03(-0.62%) |
Feb 09, 2022 | 4.405 | 4.423 | 4.386 | 4.414 | 1,137,747 | -0.06(-1.23%) |
Feb 08, 2022 | 4.405 | 4.469 | 4.405 | 4.469 | 957,933 | +0.11(+2.53%) |
Feb 07, 2022 | 4.350 | 4.386 | 4.317 | 4.359 | 1,671,845 | +0.03(+0.64%) |
Feb 04, 2022 | 4.294 | 4.350 | 4.294 | 4.331 | 1,505,796 | +0.05(+1.07%) |
Feb 03, 2022 | 4.322 | 4.285 | 1,846,417 | -0.08(-1.89%) | ||
Feb 02, 2022 | 4.267 | 4.368 | 4.258 | 4.368 | 1,319,684 | +0.19(+4.62%) |
Feb 01, 2022 | 4.019 | 4.175 | 4.019 | 4.175 | 1,211,578 | +0.10(+2.48%) |
Jan 31, 2022 | 3.982 | 4.074 | 4.074 | 1,068,317 | +0.04(+0.91%) | |
Jan 28, 2022 | 4.038 | 4.038 | 3.978 | 4.038 | 1,166,448 | -0.01(-0.23%) |
Jan 27, 2022 | 4.083 | 4.111 | 4.028 | 4.047 | 1,069,794 | -0.01(-0.23%) |
Jan 26, 2022 | 4.138 | 4.138 | 4.038 | 4.056 | 1,097,488 | -0.09(-2.21%) |
Jan 25, 2022 | 4.056 | 4.157 | 4.019 | 4.148 | 2,128,699 | +0.06(+1.57%) |
Jan 24, 2022 | 4.056 | 4.102 | 4.015 | 4.083 | 1,097,587 | -0.05(-1.11%) |
Jan 21, 2022 | 4.093 | 4.166 | 4.093 | 4.129 | 1,458,251 | +0.07(+1.81%) |
Jan 20, 2022 | 4.102 | 4.129 | 4.047 | 4.056 | 909,212 | -0.02(-0.45%) |
Jan 19, 2022 | 4.138 | 4.157 | 4.065 | 4.074 | 684,615 | -0.13(-3.06%) |
Jan 18, 2022 | 4.258 | 4.258 | 4.184 | 4.203 | 942,055 | -0.10(-2.35%) |
Jan 14, 2022 | 4.304 | 0 | -0.01(-0.21%) | |||
Jan 13, 2022 | 4.313 | 4.359 | 4.294 | 4.313 | 1,147,316 | +0.02(+0.43%) |
Jan 12, 2022 | 4.267 | 4.304 | 4.253 | 4.294 | 523,291 | +0.03(+0.65%) |
Jan 11, 2022 | 4.194 | 4.276 | 4.194 | 4.267 | 864,270 | +0.10(+2.42%) |
Jan 10, 2022 | 4.157 | 4.184 | 4.129 | 4.166 | 1,450,431 | -0.01(-0.22%) |
Jan 07, 2022 | 4.148 | 4.184 | 4.132 | 4.175 | 751,978 | +0.02(+0.44%) |
Jan 06, 2022 | 4.148 | 4.175 | 4.120 | 4.157 | 662,486 | +0.01(+0.22%) |
Jan 05, 2022 | 4.120 | 4.194 | 4.102 | 4.148 | 693,060 | +0.02(+0.44%) |
Jan 04, 2022 | 4.083 | 4.138 | 4.065 | 4.129 | 1,577,426 | +0.06(+1.58%) |
Jan 03, 2022 | 3.969 | 4.065 | 3.969 | 4.065 | 1,252,351 | +0.09(+2.31%) |
Dec 31, 2021 | 3.973 | 4.001 | 3.964 | 3.973 | 780,601 | +0.00(+0.00%) |
Dec 30, 2021 | 3.973 | 4.010 | 3.973 | 3.973 | 549,018 | -0.04(-0.92%) |
Dec 29, 2021 | 4.047 | 4.047 | 3.982 | 4.010 | 317,041 | +0.00(+0.00%) |
Dec 28, 2021 | 4.010 | 4.019 | 3.982 | 4.010 | 569,545 | -0.01(-0.23%) |
Dec 27, 2021 | 4.019 | 4.047 | 4.010 | 4.019 | 1,149,282 | -0.05(-1.13%) |
Dec 23, 2021 | 4.028 | 4.065 | 4.018 | 4.065 | 648,362 | +0.00(+0.00%) |
Dec 22, 2021 | 3.992 | 4.065 | 3.992 | 4.065 | 661,983 | +0.03(+0.68%) |
Dec 21, 2021 | 3.992 | 4.088 | 3.992 | 4.038 | 1,380,844 | +0.06(+1.38%) |
Dec 20, 2021 | 4.019 | 4.019 | 3.909 | 3.982 | 897,563 | -0.17(-4.19%) |
Dec 17, 2021 | 4.148 | 4.184 | 4.134 | 4.157 | 1,482,440 | -0.02(-0.44%) |
Dec 16, 2021 | 4.166 | 4.175 | 4.138 | 4.175 | 1,060,771 | +0.02(+0.44%) |
Dec 15, 2021 | 4.111 | 4.166 | 4.093 | 4.157 | 1,045,291 | +0.09(+2.26%) |
Dec 14, 2021 | 4.010 | 4.074 | 4.010 | 4.065 | 1,349,895 | +0.02(+0.45%) |
Dec 13, 2021 | 4.074 | 4.083 | 4.024 | 4.047 | 934,146 | -0.06(-1.56%) |
Dec 10, 2021 | 4.093 | 4.111 | 4.060 | 4.111 | 926,604 | +0.05(+1.13%) |
Dec 09, 2021 | 4.074 | 4.093 | 4.047 | 4.065 | 851,377 | +0.01(+0.23%) |
Dec 08, 2021 | 4.056 | 4.065 | 4.019 | 4.056 | 684,191 | -0.03(-0.67%) |
Dec 07, 2021 | 4.038 | 4.083 | 4.019 | 4.083 | 1,598,475 | +0.10(+2.53%) |
Dec 06, 2021 | 3.937 | 3.982 | 3.927 | 3.982 | 1,017,632 | +0.08(+2.12%) |
Dec 03, 2021 | 3.946 | 3.946 | 3.872 | 3.900 | 1,065,454 | -0.02(-0.47%) |
Dec 02, 2021 | 3.799 | 3.918 | 3.799 | 3.918 | 1,326,475 | +0.11(+2.89%) |
Dec 01, 2021 | 3.882 | 3.882 | 3.792 | 3.808 | 1,651,007 | -0.02(-0.48%) |
Nov 30, 2021 | 3.808 | 3.836 | 3.799 | 3.826 | 2,543,468 | +0.02(+0.48%) |
Nov 29, 2021 | 3.863 | 3.863 | 3.790 | 3.808 | 1,624,143 | -0.06(-1.66%) |
Nov 26, 2021 | 3.882 | 3.891 | 3.826 | 3.872 | 1,321,072 | -0.04(-0.94%) |
Nov 24, 2021 | 3.937 | 3.964 | 3.900 | 3.909 | 1,306,742 | -0.06(-1.62%) |
Nov 23, 2021 | 3.937 | 3.982 | 3.927 | 3.973 | 1,302,949 | +0.04(+0.93%) |
Nov 22, 2021 | 3.918 | 3.964 | 3.914 | 3.937 | 1,064,888 | +0.04(+0.94%) |
Nov 19, 2021 | 3.891 | 3.909 | 3.863 | 3.900 | 1,457,231 | -0.05(-1.16%) |
Nov 18, 2021 | 3.918 | 3.937 | 3.927 | 3.946 | 1,341,486 | +0.05(+1.18%) |
Nov 17, 2021 | 3.955 | 3.964 | 3.882 | 3.900 | 1,979,513 | -0.12(-2.97%) |
Nov 16, 2021 | 4.038 | 4.065 | 4.001 | 4.019 | 1,839,355 | -0.04(-0.90%) |
Nov 15, 2021 | 4.047 | 4.074 | 4.019 | 4.056 | 1,377,068 | +0.04(+0.91%) |
Nov 12, 2021 | 4.019 | 4.047 | 4.001 | 4.019 | 1,967,031 | -0.01(-0.23%) |
Nov 11, 2021 | 4.019 | 4.038 | 4.001 | 4.028 | 2,345,144 | -0.01(-0.23%) |
Nov 10, 2021 | 4.047 | 4.038 | 1,476,291 | -0.01(-0.23%) | ||
Nov 09, 2021 | 4.129 | 4.129 | 4.038 | 4.047 | 1,449,111 | -0.09(-2.22%) |
Nov 08, 2021 | 4.093 | 4.138 | 4.093 | 4.138 | 961,546 | +0.02(+0.45%) |
Nov 05, 2021 | 4.120 | 4.157 | 4.111 | 4.120 | 818,219 | +0.00(+0.00%) |
Nov 04, 2021 | 4.120 | 4.129 | 4.074 | 4.120 | 827,010 | +0.04(+0.90%) |
Nov 03, 2021 | 4.056 | 4.083 | 4.019 | 4.083 | 761,235 | +0.05(+1.14%) |
Nov 02, 2021 | 4.111 | 4.120 | 4.038 | 4.038 | 667,027 | -0.07(-1.79%) |
Nov 01, 2021 | 4.212 | 4.125 | 4.083 | 4.111 | 1,086,871 | -0.12(-2.82%) |
Oct 29, 2021 | 4.304 | 4.304 | 4.093 | 4.230 | 1,213,105 | -0.26(-5.73%) |
Oct 28, 2021 | 4.423 | 4.487 | 4.423 | 4.487 | 493,809 | +0.10(+2.30%) |
Oct 27, 2021 | 4.432 | 4.432 | 4.377 | 4.386 | 294,895 | -0.03(-0.62%) |
Oct 26, 2021 | 4.441 | 4.414 | 369,135 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.441 | 4.496 | 4.414 | 4.414 | 257,103 | -0.03(-0.62%) |
Oct 22, 2021 | 4.487 | 4.487 | 4.423 | 4.441 | 323,365 | -0.05(-1.02%) |
Oct 21, 2021 | 4.469 | 4.515 | 4.460 | 4.487 | 556,750 | -0.05(-1.01%) |
Oct 20, 2021 | 4.533 | 4.542 | 4.515 | 4.533 | 304,579 | +0.06(+1.23%) |
Oct 19, 2021 | 4.460 | 4.478 | 4.423 | 4.478 | 353,237 | +0.03(+0.62%) |
Oct 18, 2021 | 4.487 | 4.487 | 4.450 | 4.450 | 259,631 | -0.05(-1.02%) |
Oct 15, 2021 | 4.460 | 4.506 | 4.460 | 4.496 | 344,040 | +0.07(+1.66%) |
Oct 14, 2021 | 4.460 | 4.460 | 4.359 | 4.423 | 425,557 | +0.00(+0.00%) |
Oct 13, 2021 | 4.450 | 4.460 | 4.414 | 4.423 | 375,284 | -0.04(-0.82%) |
Oct 12, 2021 | 4.496 | 4.506 | 4.450 | 4.460 | 202,472 | -0.02(-0.41%) |
Oct 11, 2021 | 4.533 | 4.550 | 4.478 | 4.478 | 229,175 | -0.01(-0.20%) |
Oct 08, 2021 | 4.551 | 4.551 | 4.469 | 4.487 | 219,176 | -0.06(-1.21%) |
Oct 07, 2021 | 4.551 | 4.579 | 4.515 | 4.542 | 242,220 | +0.00(+0.00%) |
Oct 06, 2021 | 4.496 | 4.551 | 4.469 | 4.542 | 366,530 | +0.01(+0.20%) |
Oct 05, 2021 | 4.478 | 4.551 | 4.460 | 4.533 | 404,997 | +0.10(+2.28%) |
Oct 04, 2021 | 4.506 | 4.533 | 4.409 | 4.432 | 670,403 | -0.11(-2.42%) |
Oct 01, 2021 | 4.542 | 4.551 | 4.487 | 4.542 | 376,421 | +0.01(+0.20%) |
Sep 30, 2021 | 4.616 | 4.662 | 4.515 | 4.533 | 484,738 | -0.13(-2.76%) |
Sep 29, 2021 | 4.671 | 4.671 | 4.602 | 4.662 | 276,118 | +0.01(+0.21%) |
Sep 28, 2021 | 4.751 | 4.779 | 4.643 | 4.652 | 466,281 | -0.09(-1.91%) |
Sep 27, 2021 | 4.688 | 4.756 | 4.683 | 4.742 | 323,460 | +0.09(+1.95%) |
Sep 24, 2021 | 4.634 | 4.661 | 4.634 | 4.652 | 195,123 | +0.01(+0.19%) |
Sep 23, 2021 | 4.634 | 4.661 | 4.625 | 4.643 | 212,528 | +0.00(+0.00%) |
Sep 22, 2021 | 4.561 | 4.670 | 4.444 | 4.643 | 425,759 | +0.08(+1.79%) |
Sep 21, 2021 | 4.552 | 4.570 | 4.543 | 4.561 | 207,253 | +0.01(+0.20%) |
Sep 20, 2021 | 4.588 | 4.588 | 4.498 | 4.552 | 343,317 | -0.09(-1.95%) |
Sep 17, 2021 | 4.661 | 4.688 | 4.616 | 4.643 | 275,265 | -0.05(-0.97%) |
Sep 16, 2021 | 4.688 | 4.688 | 4.656 | 4.688 | 213,211 | -0.03(-0.58%) |
Sep 15, 2021 | 4.715 | 4.715 | 4.670 | 4.715 | 330,084 | -0.03(-0.57%) |
Sep 14, 2021 | 4.742 | 4.760 | 4.706 | 4.742 | 415,307 | +0.00(+0.00%) |
Sep 13, 2021 | 4.720 | 4.747 | 4.715 | 4.742 | 240,682 | +0.03(+0.58%) |
Sep 10, 2021 | 4.715 | 4.733 | 4.697 | 4.715 | 281,784 | +0.03(+0.58%) |
Sep 09, 2021 | 4.670 | 4.697 | 4.661 | 4.688 | 136,571 | +0.03(+0.58%) |
Sep 08, 2021 | 4.697 | 4.706 | 4.661 | 4.661 | 332,959 | -0.04(-0.77%) |
Sep 07, 2021 | 4.679 | 4.715 | 4.663 | 4.697 | 294,373 | +0.05(+1.17%) |
Sep 03, 2021 | 4.570 | 4.643 | 4.534 | 4.643 | 678,742 | +0.27(+6.21%) |
Sep 02, 2021 | 4.417 | 4.426 | 4.371 | 4.371 | 554,072 | -0.05(-1.23%) |