Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 6.900 | 6.950 | 6.790 | 6.820 | 53,893 | -0.08(-1.16%) |
Jan 28, 2022 | 6.700 | 6.970 | 6.700 | 6.900 | 363,047 | +0.19(+2.83%) |
Jan 27, 2022 | 6.540 | 6.740 | 6.540 | 6.710 | 51,751 | +0.16(+2.44%) |
Jan 26, 2022 | 6.530 | 6.670 | 6.450 | 6.550 | 63,256 | +0.04(+0.61%) |
Jan 25, 2022 | 6.300 | 6.570 | 6.130 | 6.510 | 49,832 | +0.15(+2.36%) |
Jan 24, 2022 | 6.180 | 6.360 | 5.940 | 6.360 | 99,774 | -0.04(-0.63%) |
Jan 21, 2022 | 6.490 | 6.490 | 6.160 | 6.400 | 67,758 | -0.11(-1.69%) |
Jan 20, 2022 | 6.600 | 6.790 | 6.500 | 6.510 | 56,530 | -0.08(-1.21%) |
Jan 19, 2022 | 6.790 | 6.790 | 6.510 | 6.590 | 43,351 | -0.09(-1.35%) |
Jan 18, 2022 | 6.810 | 6.990 | 6.600 | 6.680 | 84,570 | -0.11(-1.62%) |
Jan 17, 2022 | 6.800 | 6.860 | 6.730 | 6.790 | 51,443 | +0.11(+1.65%) |
Jan 14, 2022 | 6.540 | 6.740 | 6.430 | 6.680 | 38,892 | +0.20(+3.09%) |
Jan 13, 2022 | 6.520 | 6.590 | 6.460 | 6.480 | 18,683 | -0.02(-0.31%) |
Jan 12, 2022 | 6.430 | 6.680 | 6.360 | 6.500 | 92,509 | +0.12(+1.88%) |
Jan 11, 2022 | 6.380 | 6.460 | 6.240 | 6.380 | 224,392 | +0.01(+0.16%) |
Jan 10, 2022 | 6.430 | 6.510 | 6.360 | 6.370 | 52,277 | -0.09(-1.39%) |
Jan 07, 2022 | 6.490 | 6.490 | 6.310 | 6.460 | 38,703 | +0.02(+0.31%) |
Jan 06, 2022 | 6.290 | 6.560 | 6.200 | 6.440 | 40,405 | +0.20(+3.21%) |
Jan 05, 2022 | 6.460 | 6.550 | 6.220 | 6.240 | 128,796 | -0.15(-2.35%) |
Jan 04, 2022 | 6.170 | 6.430 | 6.020 | 6.390 | 177,709 | +0.36(+5.97%) |
Dec 31, 2021 | 6.030 | 6.030 | 6.030 | 0 | -0.01(-0.17%) | |
Dec 30, 2021 | 6.060 | 6.160 | 5.990 | 6.040 | 61,578 | +0.05(+0.83%) |
Dec 29, 2021 | 5.870 | 6.060 | 5.840 | 5.990 | 30,218 | +0.15(+2.57%) |
Dec 24, 2021 | 5.840 | 5.840 | 5.840 | 0 | -0.13(-2.18%) | |
Dec 23, 2021 | 5.890 | 6.040 | 5.880 | 5.970 | 36,274 | +0.12(+2.05%) |
Dec 22, 2021 | 5.690 | 5.940 | 5.690 | 5.850 | 39,800 | +0.15(+2.63%) |
Dec 21, 2021 | 5.330 | 5.740 | 5.330 | 5.700 | 41,803 | +0.40(+7.55%) |
Dec 20, 2021 | 5.430 | 5.440 | 5.210 | 5.300 | 63,657 | -0.32(-5.69%) |
Dec 17, 2021 | 5.400 | 5.670 | 5.370 | 5.620 | 124,959 | +0.09(+1.63%) |
Dec 16, 2021 | 5.340 | 5.560 | 5.340 | 5.530 | 58,584 | +0.26(+4.93%) |
Dec 15, 2021 | 5.210 | 5.290 | 5.030 | 5.270 | 125,379 | +0.00(+0.00%) |
Dec 14, 2021 | 5.280 | 5.450 | 5.240 | 5.270 | 43,591 | -0.17(-3.13%) |
Dec 13, 2021 | 5.550 | 5.550 | 5.410 | 5.440 | 21,347 | -0.18(-3.20%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 37,616 | -0.07(-1.23%) |
Dec 09, 2021 | 5.550 | 5.710 | 5.550 | 5.690 | 30,233 | -0.01(-0.18%) |
Dec 08, 2021 | 5.680 | 5.740 | 5.570 | 5.700 | 22,980 | +0.01(+0.18%) |
Dec 07, 2021 | 5.690 | 5.730 | 5.570 | 5.690 | 41,193 | +0.16(+2.89%) |
Dec 06, 2021 | 5.640 | 5.640 | 5.450 | 5.530 | 67,945 | -0.03(-0.54%) |
Dec 03, 2021 | 5.600 | 5.620 | 5.430 | 5.560 | 51,670 | -0.01(-0.18%) |
Dec 02, 2021 | 5.280 | 5.570 | 5.280 | 5.570 | 45,328 | +0.18(+3.34%) |
Dec 01, 2021 | 5.450 | 5.600 | 5.240 | 5.390 | 80,719 | +0.00(+0.00%) |
Nov 30, 2021 | 5.380 | 5.500 | 5.220 | 5.390 | 124,604 | -0.17(-3.06%) |
Nov 29, 2021 | 5.820 | 5.870 | 5.520 | 5.560 | 42,369 | -0.23(-3.97%) |
Nov 26, 2021 | 5.870 | 5.880 | 5.540 | 5.790 | 84,370 | -0.21(-3.50%) |
Nov 25, 2021 | 5.870 | 6.050 | 5.850 | 6.000 | 211,937 | +0.21(+3.63%) |
Nov 24, 2021 | 5.650 | 5.860 | 5.630 | 5.790 | 304,279 | +0.14(+2.48%) |
Nov 23, 2021 | 5.530 | 5.700 | 5.500 | 5.650 | 86,222 | +0.16(+2.91%) |
Nov 22, 2021 | 5.460 | 5.530 | 5.320 | 5.490 | 34,617 | +0.10(+1.86%) |
Nov 19, 2021 | 5.580 | 5.580 | 5.370 | 5.390 | 61,003 | -0.13(-2.36%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.440 | 5.520 | 65,690 | +0.00(+0.00%) |
Nov 17, 2021 | 5.610 | 5.750 | 5.490 | 5.520 | 73,424 | -0.09(-1.60%) |
Nov 16, 2021 | 5.620 | 5.630 | 5.340 | 5.610 | 48,067 | +0.04(+0.72%) |
Nov 15, 2021 | 5.520 | 5.590 | 5.350 | 5.570 | 272,019 | +0.06(+1.09%) |
Nov 12, 2021 | 5.780 | 5.780 | 5.500 | 5.510 | 92,748 | -0.16(-2.82%) |
Nov 11, 2021 | 5.480 | 5.690 | 5.430 | 5.670 | 57,942 | +0.21(+3.85%) |
Nov 10, 2021 | 5.500 | 5.460 | 232,487 | -0.05(-0.91%) | ||
Nov 09, 2021 | 5.650 | 6.000 | 5.350 | 5.510 | 193,961 | +0.20(+3.77%) |
Nov 08, 2021 | 5.200 | 5.450 | 5.200 | 5.310 | 79,805 | +0.11(+2.12%) |
Nov 05, 2021 | 5.070 | 5.200 | 4.980 | 5.200 | 71,314 | +0.15(+2.97%) |
Nov 04, 2021 | 5.000 | 5.190 | 5.000 | 5.050 | 282,770 | +0.11(+2.23%) |
Nov 03, 2021 | 4.820 | 5.000 | 4.650 | 4.940 | 74,391 | +0.18(+3.78%) |
Nov 02, 2021 | 4.990 | 4.990 | 4.700 | 4.760 | 94,621 | -0.21(-4.23%) |
Nov 01, 2021 | 5.140 | 5.020 | 4.950 | 4.970 | 83,692 | -0.05(-1.00%) |
Oct 29, 2021 | 5.090 | 5.090 | 4.920 | 5.020 | 18,300 | +0.09(+1.83%) |
Oct 28, 2021 | 5.000 | 5.020 | 4.860 | 4.930 | 60,932 | -0.04(-0.80%) |
Oct 27, 2021 | 5.150 | 5.130 | 4.910 | 4.970 | 108,555 | -0.20(-3.87%) |
Oct 26, 2021 | 5.240 | 5.140 | 5.170 | 70,167 | -0.02(-0.39%) | |
Oct 25, 2021 | 5.160 | 5.300 | 5.080 | 5.190 | 113,767 | +0.05(+0.97%) |
Oct 22, 2021 | 5.400 | 5.400 | 5.140 | 5.140 | 108,926 | -0.27(-4.99%) |
Oct 21, 2021 | 5.570 | 5.570 | 5.270 | 5.410 | 33,043 | -0.18(-3.22%) |
Oct 20, 2021 | 5.700 | 5.700 | 5.520 | 5.590 | 25,861 | -0.11(-1.93%) |
Oct 19, 2021 | 5.970 | 5.970 | 5.620 | 5.700 | 35,361 | -0.14(-2.40%) |
Oct 18, 2021 | 5.820 | 5.890 | 5.750 | 5.840 | 57,752 | +0.16(+2.82%) |
Oct 15, 2021 | 5.570 | 5.680 | 5.510 | 5.680 | 80,984 | +0.23(+4.22%) |
Oct 14, 2021 | 5.270 | 5.570 | 5.270 | 5.450 | 54,056 | +0.18(+3.42%) |
Oct 13, 2021 | 5.160 | 5.300 | 5.130 | 5.270 | 73,901 | +0.17(+3.33%) |
Oct 12, 2021 | 4.910 | 5.160 | 4.910 | 5.100 | 81,349 | +0.18(+3.66%) |
Oct 08, 2021 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) | |
Oct 07, 2021 | 4.920 | 5.000 | 4.860 | 4.950 | 20,579 | +0.02(+0.41%) |
Oct 06, 2021 | 4.850 | 4.970 | 4.780 | 4.930 | 35,121 | +0.08(+1.65%) |
Oct 05, 2021 | 4.780 | 4.860 | 4.730 | 4.850 | 23,114 | +0.11(+2.32%) |
Oct 04, 2021 | 4.710 | 4.750 | 4.710 | 4.740 | 26,530 | +0.06(+1.28%) |
Oct 01, 2021 | 4.580 | 4.740 | 4.580 | 4.680 | 17,500 | +0.11(+2.41%) |
Sep 30, 2021 | 4.660 | 4.730 | 4.570 | 4.570 | 26,095 | -0.08(-1.72%) |
Sep 29, 2021 | 4.600 | 4.700 | 4.570 | 4.650 | 35,195 | -0.01(-0.21%) |
Sep 28, 2021 | 4.690 | 4.700 | 4.620 | 4.660 | 22,742 | -0.01(-0.21%) |
Sep 27, 2021 | 4.600 | 4.750 | 4.600 | 4.670 | 44,991 | +0.14(+3.09%) |
Sep 24, 2021 | 4.370 | 4.590 | 4.370 | 4.530 | 22,444 | +0.07(+1.57%) |
Sep 23, 2021 | 4.530 | 4.580 | 4.390 | 4.460 | 20,588 | -0.06(-1.33%) |
Sep 22, 2021 | 4.490 | 4.560 | 4.450 | 4.520 | 19,165 | +0.14(+3.20%) |
Sep 21, 2021 | 4.430 | 4.430 | 4.250 | 4.380 | 14,085 | -0.05(-1.13%) |
Sep 20, 2021 | 4.490 | 4.530 | 4.400 | 4.430 | 19,864 | -0.14(-3.06%) |
Sep 17, 2021 | 4.600 | 4.630 | 4.550 | 4.570 | 24,945 | -0.02(-0.44%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.470 | 4.590 | 17,560 | +0.06(+1.32%) |
Sep 15, 2021 | 4.440 | 4.630 | 4.440 | 4.530 | 45,300 | +0.04(+0.89%) |
Sep 14, 2021 | 4.440 | 4.540 | 4.370 | 4.490 | 23,033 | +0.14(+3.22%) |
Sep 13, 2021 | 4.290 | 4.440 | 4.290 | 4.350 | 36,004 | +0.06(+1.40%) |
Sep 10, 2021 | 4.300 | 4.360 | 4.270 | 4.290 | 21,670 | +0.01(+0.23%) |
Sep 09, 2021 | 4.300 | 4.300 | 4.230 | 4.280 | 900 | -0.01(-0.23%) |
Sep 08, 2021 | 4.410 | 4.410 | 4.280 | 4.290 | 7,430 | -0.10(-2.28%) |
Sep 07, 2021 | 4.440 | 4.440 | 4.370 | 4.390 | 14,969 | -0.04(-0.90%) |
Sep 03, 2021 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
Sep 02, 2021 | 4.120 | 4.310 | 4.110 | 4.290 | 21,769 | +0.18(+4.38%) |
Sep 01, 2021 | 4.110 | 4.110 | 4.050 | 4.110 | 6,526 | +0.03(+0.74%) |
Aug 31, 2021 | 4.160 | 4.160 | 4.010 | 4.080 | 86,685 | -0.01(-0.24%) |
Aug 30, 2021 | 4.010 | 4.130 | 4.010 | 4.090 | 21,513 | +0.10(+2.51%) |
Aug 27, 2021 | 4.000 | 4.010 | 3.930 | 3.990 | 44,484 | +0.09(+2.31%) |
Aug 26, 2021 | 3.850 | 3.930 | 3.840 | 3.900 | 37,323 | -0.01(-0.26%) |
Aug 25, 2021 | 3.770 | 3.910 | 3.770 | 3.910 | 30,302 | -0.05(-1.26%) |
Aug 24, 2021 | 4.020 | 4.020 | 3.920 | 3.960 | 161,977 | -0.01(-0.25%) |
Aug 23, 2021 | 3.820 | 3.990 | 3.820 | 3.970 | 13,928 | +0.17(+4.47%) |
Aug 20, 2021 | 3.990 | 3.990 | 3.630 | 3.800 | 27,530 | +0.18(+4.97%) |
Aug 19, 2021 | 3.580 | 3.630 | 3.580 | 3.620 | 194,907 | -0.05(-1.36%) |
Aug 18, 2021 | 3.660 | 3.720 | 3.630 | 3.670 | 151,069 | +0.04(+1.10%) |
Aug 17, 2021 | 3.690 | 3.730 | 3.630 | 3.630 | 27,264 | -0.06(-1.63%) |
Aug 16, 2021 | 3.800 | 3.800 | 3.610 | 3.690 | 35,352 | -0.14(-3.66%) |
Aug 13, 2021 | 3.920 | 3.920 | 3.820 | 3.830 | 43,566 | +0.09(+2.41%) |
Aug 12, 2021 | 3.720 | 3.740 | 3.680 | 3.740 | 269,026 | -0.01(-0.27%) |
Aug 11, 2021 | 3.790 | 3.790 | 3.700 | 3.750 | 21,120 | +0.05(+1.35%) |
Aug 10, 2021 | 3.730 | 3.730 | 3.650 | 3.700 | 42,005 | +0.03(+0.82%) |
Aug 09, 2021 | 3.700 | 3.700 | 3.630 | 3.670 | 12,806 | -0.04(-1.08%) |
Aug 06, 2021 | 3.750 | 3.750 | 3.660 | 3.710 | 21,901 | -0.02(-0.54%) |
Aug 05, 2021 | 3.820 | 3.820 | 3.730 | 3.730 | 44,723 | -0.10(-2.61%) |
Aug 04, 2021 | 3.900 | 3.900 | 3.800 | 3.830 | 7,906 | -0.15(-3.77%) |
Aug 03, 2021 | 3.920 | 4.010 | 3.900 | 3.980 | 30,076 | -0.04(-1.00%) |
Jul 30, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.04(-0.99%) | |
Jul 29, 2021 | 4.050 | 4.060 | 3.950 | 4.060 | 36,707 | +0.05(+1.25%) |
Jul 28, 2021 | 4.090 | 4.100 | 4.000 | 4.010 | 16,558 | -0.07(-1.72%) |
Jul 27, 2021 | 4.000 | 4.150 | 3.990 | 4.080 | 35,780 | -0.08(-1.92%) |
Jul 26, 2021 | 4.100 | 4.300 | 3.980 | 4.160 | 36,910 | +0.06(+1.46%) |
Jul 23, 2021 | 4.120 | 4.200 | 4.100 | 4.100 | 29,812 | -0.12(-2.84%) |
Jul 22, 2021 | 4.240 | 4.240 | 4.150 | 4.220 | 15,533 | -0.02(-0.47%) |
Jul 21, 2021 | 4.340 | 4.360 | 4.200 | 4.240 | 20,559 | +0.07(+1.68%) |
Jul 20, 2021 | 4.030 | 4.190 | 4.030 | 4.170 | 39,546 | +0.02(+0.48%) |
Jul 19, 2021 | 4.410 | 4.410 | 4.070 | 4.150 | 47,624 | -0.35(-7.78%) |
Jul 16, 2021 | 4.520 | 4.630 | 4.500 | 4.500 | 37,383 | -0.01(-0.22%) |
Jul 15, 2021 | 4.740 | 4.740 | 4.370 | 4.510 | 21,670 | -0.18(-3.84%) |
Jul 14, 2021 | 4.440 | 4.770 | 4.360 | 4.690 | 82,852 | +0.33(+7.57%) |
Jul 13, 2021 | 4.280 | 4.440 | 4.250 | 4.360 | 30,885 | +0.08(+1.87%) |
Jul 12, 2021 | 4.300 | 4.300 | 4.270 | 4.280 | 31,050 | -0.07(-1.61%) |
Jul 09, 2021 | 4.280 | 4.410 | 4.280 | 4.350 | 34,836 | +0.10(+2.35%) |
Jul 08, 2021 | 4.290 | 4.290 | 4.230 | 4.250 | 21,351 | -0.04(-0.93%) |
Jul 07, 2021 | 4.280 | 4.320 | 4.230 | 4.290 | 21,677 | +0.04(+0.94%) |
Jul 06, 2021 | 4.460 | 4.460 | 4.230 | 4.250 | 28,000 | -0.21(-4.71%) |
Jul 05, 2021 | 4.480 | 4.550 | 4.390 | 4.460 | 9,619 | -0.04(-0.89%) |
Jul 02, 2021 | 4.510 | 4.510 | 4.380 | 4.500 | 56,335 | +0.00(+0.00%) |
Jun 30, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.04(+0.90%) | |
Jun 29, 2021 | 4.570 | 4.670 | 4.450 | 4.460 | 33,769 | -0.01(-0.22%) |
Jun 28, 2021 | 4.770 | 4.780 | 4.420 | 4.470 | 34,632 | +0.07(+1.59%) |
Jun 25, 2021 | 4.540 | 4.550 | 4.210 | 4.400 | 68,980 | -0.19(-4.14%) |
Jun 24, 2021 | 4.750 | 4.810 | 4.560 | 4.590 | 29,668 | -0.15(-3.16%) |
Jun 23, 2021 | 4.730 | 4.780 | 4.660 | 4.740 | 21,847 | +0.09(+1.94%) |
Jun 22, 2021 | 4.760 | 4.870 | 4.650 | 4.650 | 26,372 | -0.13(-2.72%) |
Jun 21, 2021 | 4.610 | 4.780 | 4.530 | 4.780 | 27,412 | +0.15(+3.24%) |
Jun 18, 2021 | 4.700 | 4.720 | 4.550 | 4.630 | 25,784 | -0.07(-1.49%) |
Jun 17, 2021 | 4.800 | 4.910 | 4.590 | 4.700 | 25,540 | -0.10(-2.08%) |
Jun 16, 2021 | 4.900 | 4.910 | 4.730 | 4.800 | 30,531 | -0.10(-2.04%) |
Jun 15, 2021 | 4.870 | 4.920 | 4.650 | 4.900 | 20,207 | -0.01(-0.20%) |
Jun 14, 2021 | 4.940 | 4.950 | 4.730 | 4.910 | 42,071 | +0.01(+0.20%) |
Jun 11, 2021 | 4.800 | 4.940 | 4.800 | 4.900 | 31,513 | +0.13(+2.73%) |
Jun 10, 2021 | 4.750 | 4.870 | 4.750 | 4.770 | 26,306 | -0.05(-1.04%) |
Jun 09, 2021 | 4.900 | 4.930 | 4.770 | 4.820 | 26,240 | -0.10(-2.03%) |
Jun 08, 2021 | 4.960 | 4.990 | 4.820 | 4.920 | 33,340 | +0.03(+0.61%) |
Jun 07, 2021 | 4.430 | 4.950 | 4.430 | 4.890 | 68,547 | +0.26(+5.62%) |
Jun 04, 2021 | 4.260 | 4.670 | 4.260 | 4.630 | 54,534 | +0.37(+8.69%) |
Jun 03, 2021 | 4.040 | 4.260 | 4.000 | 4.260 | 106,022 | +0.21(+5.19%) |
Jun 02, 2021 | 3.920 | 4.050 | 3.920 | 4.050 | 29,760 | +0.14(+3.58%) |
Jun 01, 2021 | 3.810 | 3.940 | 3.810 | 3.910 | 23,388 | +0.10(+2.62%) |
May 31, 2021 | 3.760 | 3.850 | 3.670 | 3.810 | 29,885 | +0.01(+0.26%) |
May 28, 2021 | 3.800 | 3.800 | 3.770 | 3.800 | 30,100 | +0.01(+0.26%) |
May 27, 2021 | 3.590 | 3.800 | 3.510 | 3.790 | 43,700 | +0.04(+1.07%) |
May 26, 2021 | 3.790 | 3.800 | 3.750 | 3.750 | 16,763 | -0.05(-1.32%) |
May 25, 2021 | 3.800 | 3.830 | 3.800 | 3.800 | 9,724 | +0.00(+0.00%) |
May 21, 2021 | 3.800 | 3.800 | 3.800 | 0 | +0.01(+0.26%) | |
May 20, 2021 | 3.810 | 3.880 | 3.780 | 3.790 | 15,175 | -0.02(-0.52%) |
May 19, 2021 | 3.850 | 3.850 | 3.790 | 3.810 | 19,795 | -0.08(-2.06%) |
May 18, 2021 | 3.840 | 3.900 | 3.830 | 3.890 | 11,838 | -0.02(-0.51%) |
May 17, 2021 | 3.840 | 3.910 | 3.840 | 3.910 | 11,005 | +0.04(+1.03%) |
May 14, 2021 | 3.910 | 3.950 | 3.870 | 3.870 | 28,058 | -0.06(-1.53%) |
May 13, 2021 | 3.880 | 4.000 | 3.870 | 3.930 | 38,278 | +0.03(+0.77%) |
May 12, 2021 | 3.950 | 4.000 | 3.840 | 3.900 | 22,061 | -0.05(-1.27%) |
May 11, 2021 | 3.890 | 3.970 | 3.890 | 3.950 | 23,607 | -0.06(-1.50%) |
May 10, 2021 | 3.950 | 4.020 | 3.890 | 4.010 | 10,083 | +0.06(+1.52%) |
May 07, 2021 | 3.960 | 3.970 | 3.950 | 3.950 | 14,152 | -0.01(-0.25%) |
May 06, 2021 | 3.970 | 4.020 | 3.950 | 3.960 | 16,110 | +0.01(+0.25%) |
May 05, 2021 | 3.960 | 4.020 | 3.950 | 3.950 | 31,992 | -0.01(-0.25%) |
May 04, 2021 | 3.970 | 3.970 | 3.920 | 3.960 | 113,341 | +0.01(+0.25%) |
May 03, 2021 | 4.000 | 4.000 | 3.950 | 3.950 | 9,813 | +0.05(+1.28%) |
Apr 30, 2021 | 3.910 | 3.950 | 3.860 | 3.900 | 28,350 | -0.09(-2.26%) |
Apr 29, 2021 | 3.850 | 3.990 | 3.830 | 3.990 | 22,614 | +0.18(+4.72%) |
Apr 28, 2021 | 3.850 | 3.850 | 3.720 | 3.810 | 7,006 | +0.13(+3.53%) |
Apr 27, 2021 | 3.840 | 3.840 | 3.650 | 3.680 | 15,912 | -0.07(-1.87%) |
Apr 26, 2021 | 3.720 | 3.770 | 3.650 | 3.750 | 17,840 | +0.05(+1.35%) |
Apr 23, 2021 | 3.700 | 3.720 | 3.670 | 3.700 | 5,800 | +0.00(+0.00%) |
Apr 22, 2021 | 3.930 | 3.930 | 3.640 | 3.700 | 20,901 | -0.13(-3.39%) |
Apr 21, 2021 | 3.870 | 3.870 | 3.610 | 3.830 | 83,140 | -0.07(-1.79%) |
Apr 20, 2021 | 3.920 | 4.090 | 3.880 | 3.900 | 30,150 | -0.16(-3.94%) |
Apr 19, 2021 | 4.050 | 4.070 | 4.040 | 4.060 | 74,222 | +0.03(+0.74%) |
Apr 16, 2021 | 4.000 | 4.040 | 3.950 | 4.030 | 92,257 | +0.03(+0.75%) |
Apr 15, 2021 | 3.980 | 4.000 | 3.960 | 4.000 | 17,661 | +0.12(+3.09%) |
Apr 14, 2021 | 4.000 | 4.000 | 3.840 | 3.880 | 46,555 | -0.11(-2.76%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.960 | 3.990 | 40,752 | +0.00(+0.00%) |
Apr 12, 2021 | 4.020 | 4.020 | 3.940 | 3.990 | 56,102 | -0.01(-0.25%) |
Apr 09, 2021 | 4.020 | 4.040 | 3.890 | 4.000 | 34,816 | -0.02(-0.50%) |
Apr 08, 2021 | 4.000 | 4.020 | 3.950 | 4.020 | 49,842 | +0.02(+0.50%) |
Apr 07, 2021 | 3.970 | 4.010 | 3.950 | 4.000 | 22,602 | +0.02(+0.50%) |
Apr 06, 2021 | 3.980 | 4.000 | 3.910 | 3.980 | 34,722 | +0.01(+0.25%) |
Apr 05, 2021 | 3.910 | 3.990 | 3.910 | 3.970 | 10,308 | +0.01(+0.25%) |
Apr 01, 2021 | 3.960 | 3.960 | 3.960 | 0 | +0.04(+1.02%) | |
Mar 31, 2021 | 3.870 | 3.920 | 3.870 | 3.920 | 23,403 | +0.05(+1.29%) |
Mar 30, 2021 | 3.850 | 3.870 | 3.820 | 3.870 | 4,729 | +0.02(+0.52%) |
Mar 29, 2021 | 4.090 | 4.090 | 3.800 | 3.850 | 53,560 | -0.05(-1.28%) |
Mar 26, 2021 | 3.890 | 3.960 | 3.860 | 3.900 | 27,692 | +0.02(+0.52%) |
Mar 25, 2021 | 3.950 | 3.950 | 3.860 | 3.880 | 23,947 | -0.07(-1.77%) |
Mar 24, 2021 | 4.000 | 4.060 | 3.940 | 3.950 | 23,094 | -0.01(-0.25%) |
Mar 23, 2021 | 4.110 | 4.110 | 3.950 | 3.960 | 26,494 | -0.18(-4.35%) |
Mar 22, 2021 | 4.170 | 4.170 | 4.090 | 4.140 | 15,184 | +0.00(+0.00%) |
Mar 19, 2021 | 4.050 | 4.160 | 4.050 | 4.140 | 46,697 | +0.08(+1.97%) |
Mar 18, 2021 | 4.070 | 4.180 | 4.000 | 4.060 | 33,401 | -0.04(-0.98%) |
Mar 17, 2021 | 4.090 | 4.110 | 4.050 | 4.100 | 40,295 | +0.03(+0.74%) |
Mar 16, 2021 | 4.160 | 4.160 | 4.000 | 4.070 | 23,525 | -0.09(-2.16%) |
Mar 15, 2021 | 4.080 | 4.180 | 4.080 | 4.160 | 46,157 | +0.11(+2.72%) |
Mar 12, 2021 | 3.990 | 4.100 | 3.810 | 4.050 | 25,989 | -0.08(-1.94%) |
Mar 11, 2021 | 4.000 | 4.150 | 3.920 | 4.130 | 86,996 | +0.11(+2.74%) |
Mar 10, 2021 | 3.930 | 4.020 | 3.900 | 4.020 | 40,694 | +0.13(+3.34%) |
Mar 09, 2021 | 3.920 | 3.920 | 3.820 | 3.890 | 33,019 | -0.01(-0.26%) |
Mar 08, 2021 | 3.930 | 3.930 | 3.720 | 3.900 | 45,578 | +0.18(+4.84%) |
Mar 05, 2021 | 3.850 | 3.950 | 3.680 | 3.720 | 62,107 | -0.07(-1.85%) |
Mar 04, 2021 | 3.730 | 3.830 | 3.700 | 3.790 | 50,794 | +0.07(+1.88%) |
Mar 03, 2021 | 3.750 | 3.750 | 3.670 | 3.720 | 11,603 | +0.07(+1.92%) |
Mar 02, 2021 | 3.730 | 3.730 | 3.650 | 3.650 | 53,745 | +0.03(+0.83%) |
Mar 01, 2021 | 3.620 | 3.660 | 3.570 | 3.620 | 20,927 | +0.12(+3.43%) |
Feb 26, 2021 | 3.430 | 3.620 | 3.420 | 3.500 | 20,007 | -0.06(-1.69%) |
Feb 25, 2021 | 3.650 | 3.690 | 3.560 | 3.560 | 32,001 | -0.08(-2.20%) |
Feb 24, 2021 | 3.750 | 3.780 | 3.630 | 3.640 | 47,971 | -0.01(-0.27%) |
Feb 23, 2021 | 3.770 | 3.770 | 3.540 | 3.650 | 27,609 | -0.02(-0.54%) |
Feb 22, 2021 | 3.790 | 3.790 | 3.630 | 3.670 | 21,043 | +0.05(+1.38%) |
Feb 19, 2021 | 3.610 | 3.630 | 3.550 | 3.620 | 39,619 | +0.01(+0.28%) |
Feb 18, 2021 | 3.710 | 3.710 | 3.580 | 3.610 | 26,621 | -0.07(-1.90%) |
Feb 17, 2021 | 3.890 | 3.890 | 3.570 | 3.680 | 44,315 | -0.06(-1.60%) |
Feb 16, 2021 | 3.520 | 3.900 | 3.520 | 3.740 | 97,551 | +0.17(+4.76%) |
Feb 12, 2021 | 3.570 | 3.570 | 3.570 | 0 | +0.09(+2.59%) | |
Feb 11, 2021 | 3.400 | 3.540 | 3.400 | 3.480 | 45,983 | +0.08(+2.35%) |
Feb 10, 2021 | 3.370 | 3.440 | 3.370 | 3.400 | 18,336 | +0.03(+0.89%) |
Feb 09, 2021 | 3.400 | 3.460 | 3.330 | 3.370 | 118,461 | -0.03(-0.88%) |
Feb 08, 2021 | 3.400 | 3.480 | 3.250 | 3.400 | 45,751 | +0.00(+0.00%) |
Feb 05, 2021 | 3.300 | 3.440 | 3.300 | 3.400 | 46,279 | +0.13(+3.98%) |
Feb 04, 2021 | 3.400 | 3.420 | 3.250 | 3.270 | 26,261 | -0.09(-2.68%) |
Feb 03, 2021 | 3.210 | 3.360 | 3.210 | 3.360 | 60,176 | +0.17(+5.33%) |
Feb 02, 2021 | 3.100 | 3.230 | 3.090 | 3.190 | 65,582 | +0.09(+2.90%) |