Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.63 | 11.21 | 9.910 | 10.53 | 958,261 | -0.14(-1.31%) |
Feb 25, 2022 | 9.980 | 10.80 | 9.850 | 10.67 | 509,507 | +0.75(+7.56%) |
Feb 24, 2022 | 9.210 | 10.07 | 9.090 | 9.920 | 422,429 | +0.26(+2.69%) |
Feb 23, 2022 | 10.18 | 10.43 | 9.420 | 9.660 | 379,226 | -0.52(-5.11%) |
Feb 22, 2022 | 10.46 | 10.58 | 10.00 | 10.18 | 357,900 | -0.31(-2.96%) |
Feb 18, 2022 | 10.49 | 0 | +0.21(+2.04%) | |||
Feb 17, 2022 | 10.39 | 10.70 | 9.790 | 10.28 | 391,877 | -0.18(-1.72%) |
Feb 16, 2022 | 10.36 | 10.70 | 9.620 | 10.46 | 642,912 | +0.05(+0.48%) |
Feb 15, 2022 | 9.590 | 10.60 | 9.260 | 10.41 | 1,369,643 | +1.39(+15.41%) |
Feb 14, 2022 | 8.160 | 9.270 | 8.155 | 9.020 | 667,530 | +0.87(+10.67%) |
Feb 11, 2022 | 8.700 | 9.200 | 7.860 | 8.150 | 883,868 | +0.29(+3.69%) |
Feb 10, 2022 | 7.660 | 8.191 | 7.570 | 7.860 | 185,085 | +0.12(+1.55%) |
Feb 09, 2022 | 7.790 | 7.940 | 7.680 | 7.740 | 97,246 | +0.02(+0.26%) |
Feb 08, 2022 | 7.840 | 7.840 | 7.360 | 7.720 | 153,925 | -0.05(-0.64%) |
Feb 07, 2022 | 8.400 | 8.400 | 7.650 | 7.770 | 215,471 | -0.56(-6.72%) |
Feb 04, 2022 | 8.300 | 8.360 | 8.000 | 8.330 | 107,184 | +0.08(+0.97%) |
Feb 03, 2022 | 8.230 | 8.100 | 8.250 | 89,477 | -0.07(-0.84%) | |
Feb 02, 2022 | 8.200 | 8.429 | 8.020 | 8.320 | 91,367 | +0.15(+1.84%) |
Feb 01, 2022 | 7.830 | 8.350 | 7.470 | 8.170 | 234,172 | +0.46(+5.97%) |
Jan 31, 2022 | 7.490 | 7.710 | 151,472 | +0.35(+4.76%) | ||
Jan 28, 2022 | 6.980 | 7.440 | 6.760 | 7.360 | 123,069 | +0.35(+4.99%) |
Jan 27, 2022 | 7.240 | 7.380 | 6.960 | 7.010 | 86,417 | -0.22(-3.04%) |
Jan 26, 2022 | 7.410 | 7.540 | 7.140 | 7.230 | 75,846 | -0.11(-1.50%) |
Jan 25, 2022 | 7.040 | 7.550 | 6.910 | 7.340 | 135,653 | +0.25(+3.53%) |
Jan 24, 2022 | 7.420 | 7.420 | 6.710 | 7.090 | 253,134 | -0.34(-4.58%) |
Jan 21, 2022 | 7.680 | 7.880 | 7.320 | 7.430 | 231,291 | -0.32(-4.13%) |
Jan 20, 2022 | 8.240 | 8.260 | 7.680 | 7.750 | 185,817 | -0.45(-5.49%) |
Jan 19, 2022 | 8.460 | 8.580 | 8.010 | 8.200 | 163,214 | -0.05(-0.61%) |
Jan 18, 2022 | 9.000 | 9.000 | 8.110 | 8.250 | 239,306 | -0.58(-6.57%) |
Jan 14, 2022 | 8.830 | 0 | +0.32(+3.76%) | |||
Jan 13, 2022 | 8.800 | 8.940 | 8.040 | 8.510 | 224,859 | -0.29(-3.30%) |
Jan 12, 2022 | 8.370 | 9.040 | 8.300 | 8.800 | 483,254 | +0.43(+5.14%) |
Jan 11, 2022 | 7.640 | 8.580 | 7.440 | 8.370 | 291,990 | +0.67(+8.70%) |
Jan 10, 2022 | 8.180 | 8.180 | 7.280 | 7.700 | 279,786 | -0.50(-6.10%) |
Jan 07, 2022 | 7.860 | 8.540 | 7.680 | 8.200 | 583,987 | +0.34(+4.33%) |
Jan 06, 2022 | 7.200 | 7.950 | 7.150 | 7.860 | 287,654 | +0.81(+11.49%) |
Jan 05, 2022 | 7.210 | 7.950 | 6.800 | 7.050 | 600,211 | +0.22(+3.22%) |
Jan 04, 2022 | 7.210 | 7.300 | 6.778 | 6.830 | 118,335 | -0.40(-5.53%) |
Jan 03, 2022 | 7.230 | 7.402 | 6.980 | 7.230 | 124,197 | +0.01(+0.14%) |
Dec 31, 2021 | 7.240 | 7.380 | 6.941 | 7.220 | 161,011 | +0.01(+0.14%) |
Dec 30, 2021 | 7.000 | 7.311 | 6.800 | 7.210 | 155,528 | +0.24(+3.44%) |
Dec 29, 2021 | 6.410 | 7.170 | 6.400 | 6.970 | 414,387 | +0.66(+10.46%) |
Dec 28, 2021 | 8.250 | 8.280 | 5.840 | 6.310 | 1,095,416 | -1.85(-22.67%) |
Dec 27, 2021 | 8.330 | 8.541 | 7.550 | 8.160 | 360,725 | -0.18(-2.16%) |
Dec 23, 2021 | 7.300 | 8.550 | 7.250 | 8.340 | 1,227,301 | +1.00(+13.62%) |
Dec 22, 2021 | 7.290 | 7.535 | 7.250 | 7.340 | 48,806 | +0.05(+0.69%) |
Dec 21, 2021 | 7.240 | 7.670 | 7.150 | 7.290 | 176,992 | +0.16(+2.24%) |
Dec 20, 2021 | 7.350 | 7.410 | 6.910 | 7.130 | 119,441 | -0.31(-4.17%) |
Dec 17, 2021 | 6.850 | 7.510 | 6.720 | 7.440 | 467,225 | +0.58(+8.45%) |
Dec 16, 2021 | 7.190 | 7.345 | 6.800 | 6.860 | 119,289 | -0.12(-1.72%) |
Dec 15, 2021 | 7.380 | 7.500 | 6.804 | 6.980 | 203,044 | -0.37(-5.03%) |
Dec 14, 2021 | 6.820 | 7.480 | 6.820 | 7.350 | 185,129 | +0.55(+8.09%) |
Dec 13, 2021 | 7.670 | 7.790 | 6.743 | 6.800 | 306,814 | -0.94(-12.14%) |
Dec 10, 2021 | 7.820 | 8.000 | 7.550 | 7.740 | 165,460 | -0.09(-1.15%) |
Dec 09, 2021 | 7.630 | 8.020 | 7.350 | 7.830 | 202,909 | +0.23(+3.03%) |
Dec 08, 2021 | 8.000 | 8.149 | 7.500 | 7.600 | 162,869 | -0.35(-4.40%) |
Dec 07, 2021 | 7.530 | 8.150 | 7.530 | 7.950 | 363,171 | +0.55(+7.43%) |
Dec 06, 2021 | 7.000 | 7.610 | 6.950 | 7.400 | 359,358 | +0.38(+5.41%) |
Dec 03, 2021 | 7.310 | 7.400 | 6.900 | 7.020 | 268,800 | -0.38(-5.14%) |
Dec 02, 2021 | 6.890 | 7.500 | 6.820 | 7.400 | 445,926 | +0.51(+7.40%) |
Dec 01, 2021 | 6.200 | 7.790 | 6.200 | 6.890 | 1,078,847 | +0.75(+12.21%) |
Nov 30, 2021 | 5.900 | 6.200 | 5.881 | 6.140 | 191,681 | +0.37(+6.41%) |
Nov 29, 2021 | 6.170 | 6.170 | 5.560 | 5.770 | 209,232 | -0.43(-6.94%) |
Nov 26, 2021 | 6.180 | 6.300 | 6.130 | 6.200 | 186,046 | +0.00(+0.00%) |
Nov 24, 2021 | 5.940 | 6.250 | 5.910 | 6.200 | 391,449 | +0.31(+5.26%) |
Nov 23, 2021 | 6.000 | 6.120 | 5.715 | 5.890 | 145,451 | -0.11(-1.83%) |
Nov 22, 2021 | 5.620 | 6.000 | 5.563 | 6.000 | 281,439 | +0.45(+8.11%) |
Nov 19, 2021 | 5.460 | 5.632 | 5.430 | 5.550 | 109,934 | +0.03(+0.54%) |
Nov 18, 2021 | 5.580 | 5.535 | 5.520 | 5.520 | 75,345 | -0.01(-0.18%) |
Nov 17, 2021 | 5.450 | 5.620 | 5.260 | 5.530 | 121,777 | -0.02(-0.36%) |
Nov 16, 2021 | 5.020 | 5.600 | 5.000 | 5.550 | 187,246 | +0.55(+11.00%) |
Nov 15, 2021 | 5.000 | 5.000 | 4.960 | 5.000 | 136,804 | +0.01(+0.20%) |
Nov 12, 2021 | 4.830 | 5.000 | 4.815 | 4.990 | 190,776 | +0.23(+4.83%) |
Nov 11, 2021 | 4.890 | 4.890 | 4.700 | 4.760 | 104,628 | -0.07(-1.45%) |
Nov 10, 2021 | 4.670 | 4.830 | 186,195 | +0.16(+3.43%) | ||
Nov 09, 2021 | 4.200 | 4.700 | 4.050 | 4.670 | 346,944 | +0.57(+13.90%) |
Nov 08, 2021 | 4.140 | 4.190 | 4.060 | 4.100 | 93,762 | -0.03(-0.73%) |
Nov 05, 2021 | 4.250 | 4.400 | 4.000 | 4.130 | 209,669 | -0.03(-0.72%) |
Nov 04, 2021 | 4.090 | 4.190 | 4.050 | 4.160 | 58,410 | +0.12(+2.97%) |
Nov 03, 2021 | 4.070 | 4.090 | 4.040 | 4.040 | 27,324 | -0.04(-0.98%) |
Nov 02, 2021 | 4.080 | 4.080 | 4.020 | 4.080 | 9,618 | +0.01(+0.25%) |
Nov 01, 2021 | 4.050 | 4.100 | 4.000 | 4.070 | 46,853 | +0.07(+1.75%) |
Oct 29, 2021 | 4.000 | 4.030 | 3.980 | 4.000 | 18,209 | +0.04(+1.01%) |
Oct 28, 2021 | 3.950 | 4.030 | 3.950 | 3.960 | 30,619 | +0.03(+0.76%) |
Oct 27, 2021 | 4.060 | 4.060 | 3.925 | 3.930 | 20,096 | -0.09(-2.24%) |
Oct 26, 2021 | 3.980 | 3.890 | 4.020 | 33,149 | +0.01(+0.25%) | |
Oct 25, 2021 | 4.010 | 4.050 | 3.890 | 4.010 | 46,921 | -0.02(-0.50%) |
Oct 22, 2021 | 3.990 | 4.045 | 3.930 | 4.030 | 31,327 | +0.06(+1.51%) |
Oct 21, 2021 | 4.020 | 4.060 | 3.850 | 3.970 | 40,553 | -0.02(-0.50%) |
Oct 20, 2021 | 3.980 | 4.059 | 3.930 | 3.990 | 24,207 | +0.00(+0.00%) |
Oct 19, 2021 | 3.970 | 4.060 | 3.870 | 3.990 | 38,641 | -0.01(-0.25%) |
Oct 18, 2021 | 3.960 | 4.040 | 3.920 | 4.000 | 62,605 | +0.01(+0.25%) |
Oct 15, 2021 | 4.040 | 4.060 | 3.840 | 3.990 | 38,623 | -0.09(-2.21%) |
Oct 14, 2021 | 3.960 | 4.080 | 3.950 | 4.080 | 12,431 | +0.15(+3.82%) |
Oct 13, 2021 | 4.000 | 4.064 | 3.820 | 3.930 | 61,517 | +0.01(+0.26%) |
Oct 12, 2021 | 3.980 | 4.000 | 3.770 | 3.920 | 76,922 | +0.03(+0.77%) |
Oct 11, 2021 | 3.860 | 3.910 | 3.760 | 3.890 | 13,690 | +0.03(+0.78%) |
Oct 08, 2021 | 3.750 | 3.880 | 3.700 | 3.860 | 77,156 | +0.11(+2.93%) |
Oct 07, 2021 | 3.640 | 3.790 | 3.640 | 3.750 | 35,385 | +0.16(+4.46%) |
Oct 06, 2021 | 3.610 | 3.650 | 3.590 | 3.590 | 27,108 | -0.06(-1.64%) |
Oct 05, 2021 | 3.690 | 3.700 | 3.590 | 3.650 | 11,472 | -0.04(-1.22%) |
Oct 04, 2021 | 3.690 | 3.700 | 3.585 | 3.695 | 31,632 | +0.00(+0.14%) |
Oct 01, 2021 | 3.792 | 3.830 | 3.600 | 3.690 | 62,111 | +0.09(+2.50%) |
Sep 30, 2021 | 3.600 | 3.644 | 3.505 | 3.600 | 12,068 | +0.08(+2.27%) |
Sep 29, 2021 | 3.605 | 3.627 | 3.510 | 3.520 | 7,033 | -0.06(-1.68%) |
Sep 28, 2021 | 3.690 | 3.710 | 3.580 | 3.580 | 49,634 | -0.11(-2.98%) |
Sep 27, 2021 | 4.000 | 4.000 | 3.650 | 3.690 | 50,011 | -0.27(-6.82%) |
Sep 24, 2021 | 3.640 | 4.170 | 3.530 | 3.960 | 141,053 | +0.32(+8.79%) |
Sep 23, 2021 | 3.550 | 3.690 | 3.540 | 3.640 | 111,535 | +0.13(+3.70%) |
Sep 22, 2021 | 3.590 | 3.630 | 3.500 | 3.510 | 45,295 | -0.03(-0.85%) |
Sep 21, 2021 | 3.570 | 3.570 | 3.500 | 3.540 | 21,047 | -0.05(-1.39%) |
Sep 20, 2021 | 3.580 | 3.620 | 3.540 | 3.590 | 6,243 | +0.08(+2.28%) |
Sep 17, 2021 | 3.530 | 3.670 | 3.510 | 3.510 | 15,094 | -0.06(-1.68%) |
Sep 16, 2021 | 3.600 | 3.640 | 3.530 | 3.570 | 11,478 | +0.06(+1.71%) |
Sep 15, 2021 | 3.886 | 3.886 | 3.510 | 3.510 | 5,539 | +0.00(+0.00%) |
Sep 14, 2021 | 3.530 | 3.610 | 3.500 | 3.510 | 11,862 | -0.04(-1.13%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.530 | 3.550 | 4,939 | -0.03(-0.70%) |
Sep 10, 2021 | 3.660 | 3.710 | 3.570 | 3.575 | 22,053 | -0.03(-0.97%) |
Sep 09, 2021 | 3.530 | 3.750 | 3.530 | 3.610 | 25,470 | +0.02(+0.56%) |
Sep 08, 2021 | 3.480 | 3.595 | 3.480 | 3.590 | 8,472 | +0.06(+1.70%) |
Sep 07, 2021 | 3.580 | 3.690 | 3.430 | 3.530 | 14,719 | -0.13(-3.55%) |
Sep 03, 2021 | 3.570 | 3.700 | 3.510 | 3.660 | 13,922 | +0.04(+1.10%) |
Sep 02, 2021 | 3.720 | 3.760 | 3.520 | 3.620 | 25,253 | +0.03(+0.84%) |
Sep 01, 2021 | 3.560 | 3.625 | 3.506 | 3.590 | 15,431 | +0.03(+0.84%) |
Aug 31, 2021 | 3.680 | 3.680 | 3.540 | 3.560 | 27,537 | -0.08(-2.20%) |
Aug 30, 2021 | 3.700 | 3.700 | 3.600 | 3.640 | 11,206 | -0.01(-0.27%) |
Aug 27, 2021 | 3.515 | 3.700 | 3.515 | 3.650 | 6,621 | +0.10(+2.82%) |
Aug 26, 2021 | 3.700 | 3.700 | 3.410 | 3.550 | 15,187 | -0.06(-1.66%) |
Aug 25, 2021 | 3.470 | 3.650 | 3.470 | 3.610 | 4,252 | +0.12(+3.44%) |
Aug 24, 2021 | 3.560 | 3.560 | 3.390 | 3.490 | 23,717 | +0.11(+3.25%) |
Aug 23, 2021 | 3.350 | 3.420 | 3.320 | 3.380 | 26,887 | +0.05(+1.50%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.310 | 3.330 | 15,469 | +0.11(+3.42%) |
Aug 19, 2021 | 3.400 | 3.450 | 3.210 | 3.220 | 18,540 | -0.12(-3.59%) |
Aug 18, 2021 | 3.400 | 3.450 | 3.320 | 3.340 | 34,366 | -0.01(-0.30%) |
Aug 17, 2021 | 3.260 | 3.572 | 3.260 | 3.350 | 5,950 | +0.08(+2.45%) |
Aug 16, 2021 | 3.470 | 3.470 | 3.210 | 3.270 | 43,862 | -0.23(-6.57%) |
Aug 13, 2021 | 3.630 | 3.680 | 3.494 | 3.500 | 32,386 | -0.16(-4.37%) |
Aug 12, 2021 | 3.680 | 3.680 | 3.630 | 3.660 | 18,239 | -0.02(-0.54%) |
Aug 11, 2021 | 3.760 | 3.760 | 3.630 | 3.680 | 18,299 | -0.07(-1.87%) |
Aug 10, 2021 | 3.800 | 3.800 | 3.710 | 3.750 | 29,774 | -0.05(-1.32%) |
Aug 09, 2021 | 3.680 | 3.819 | 3.630 | 3.800 | 87,971 | +0.18(+4.97%) |
Aug 06, 2021 | 3.730 | 3.850 | 3.520 | 3.620 | 126,427 | +0.08(+2.26%) |
Aug 05, 2021 | 3.450 | 3.691 | 3.320 | 3.540 | 203,597 | -0.08(-2.21%) |
Aug 04, 2021 | 3.640 | 3.750 | 3.620 | 3.620 | 13,377 | +0.01(+0.28%) |
Aug 03, 2021 | 3.700 | 3.700 | 3.480 | 3.610 | 35,448 | -0.07(-1.90%) |
Aug 02, 2021 | 3.700 | 3.750 | 3.644 | 3.680 | 10,757 | -0.03(-0.81%) |
Jul 30, 2021 | 3.700 | 3.780 | 3.700 | 3.710 | 13,124 | +0.06(+1.64%) |
Jul 29, 2021 | 3.680 | 3.740 | 3.650 | 3.650 | 37,333 | -0.00(-0.07%) |
Jul 28, 2021 | 3.700 | 3.700 | 3.620 | 3.653 | 14,536 | -0.02(-0.47%) |
Jul 27, 2021 | 3.680 | 3.710 | 3.570 | 3.670 | 29,465 | -0.01(-0.27%) |
Jul 26, 2021 | 3.710 | 3.710 | 3.600 | 3.680 | 23,540 | -0.02(-0.54%) |
Jul 23, 2021 | 3.740 | 3.750 | 3.660 | 3.700 | 14,864 | -0.08(-2.12%) |
Jul 22, 2021 | 3.800 | 3.800 | 3.710 | 3.780 | 51,186 | -0.06(-1.56%) |
Jul 21, 2021 | 3.830 | 3.910 | 3.810 | 3.840 | 276,719 | +0.00(+0.00%) |
Jul 20, 2021 | 3.980 | 4.040 | 3.840 | 3.840 | 122,250 | -0.13(-3.27%) |
Jul 19, 2021 | 3.950 | 4.045 | 3.850 | 3.970 | 40,705 | +0.04(+1.02%) |
Jul 16, 2021 | 4.080 | 4.085 | 3.910 | 3.930 | 12,142 | -0.14(-3.44%) |
Jul 15, 2021 | 3.920 | 4.104 | 3.920 | 4.070 | 16,925 | +0.11(+2.78%) |
Jul 14, 2021 | 4.200 | 4.200 | 3.890 | 3.960 | 39,782 | -0.10(-2.51%) |
Jul 13, 2021 | 3.930 | 4.160 | 3.930 | 4.062 | 18,662 | +0.07(+1.80%) |
Jul 12, 2021 | 3.880 | 4.060 | 3.880 | 3.990 | 35,163 | +0.09(+2.31%) |
Jul 09, 2021 | 3.880 | 3.976 | 3.820 | 3.900 | 6,729 | +0.09(+2.36%) |
Jul 08, 2021 | 3.750 | 3.850 | 3.750 | 3.810 | 3,276 | -0.02(-0.52%) |
Jul 07, 2021 | 3.790 | 3.860 | 3.710 | 3.830 | 10,506 | +0.05(+1.32%) |
Jul 06, 2021 | 3.810 | 3.950 | 3.750 | 3.780 | 20,419 | -0.06(-1.56%) |
Jul 02, 2021 | 4.032 | 4.032 | 3.800 | 3.840 | 15,821 | -0.25(-6.11%) |
Jul 01, 2021 | 3.840 | 4.220 | 3.840 | 4.090 | 21,806 | +0.24(+6.23%) |
Jun 30, 2021 | 4.230 | 4.280 | 3.630 | 3.850 | 118,871 | -0.40(-9.41%) |
Jun 29, 2021 | 4.280 | 4.510 | 4.210 | 4.250 | 21,271 | -0.08(-1.85%) |
Jun 28, 2021 | 4.350 | 4.363 | 4.170 | 4.330 | 4,487 | -0.07(-1.59%) |
Jun 25, 2021 | 4.450 | 4.490 | 4.300 | 4.400 | 33,051 | +0.00(+0.00%) |
Jun 24, 2021 | 4.370 | 4.500 | 4.310 | 4.400 | 24,211 | -0.01(-0.23%) |
Jun 23, 2021 | 4.120 | 4.500 | 4.120 | 4.410 | 19,412 | +0.18(+4.26%) |
Jun 22, 2021 | 4.170 | 4.300 | 4.020 | 4.230 | 64,857 | -0.01(-0.24%) |
Jun 21, 2021 | 4.290 | 4.358 | 4.120 | 4.240 | 20,259 | -0.10(-2.30%) |
Jun 18, 2021 | 4.290 | 4.590 | 4.200 | 4.340 | 41,418 | -0.04(-0.91%) |
Jun 17, 2021 | 4.250 | 4.500 | 4.230 | 4.380 | 61,167 | +0.19(+4.53%) |
Jun 16, 2021 | 4.130 | 4.390 | 4.120 | 4.190 | 22,067 | +0.00(+0.00%) |
Jun 15, 2021 | 4.750 | 4.800 | 4.110 | 4.190 | 79,131 | -0.61(-12.71%) |
Jun 14, 2021 | 4.600 | 4.950 | 4.500 | 4.800 | 257,234 | +0.35(+7.87%) |
Jun 11, 2021 | 4.480 | 4.600 | 4.280 | 4.450 | 176,862 | +0.22(+5.20%) |
Jun 10, 2021 | 3.800 | 4.380 | 3.720 | 4.230 | 205,329 | +0.52(+14.02%) |
Jun 09, 2021 | 3.360 | 3.750 | 3.300 | 3.710 | 83,787 | +0.27(+7.85%) |
Jun 08, 2021 | 3.190 | 3.890 | 3.190 | 3.440 | 336,087 | +0.21(+6.50%) |
Jun 07, 2021 | 3.360 | 3.600 | 3.075 | 3.230 | 78,723 | -0.23(-6.65%) |
Jun 04, 2021 | 3.490 | 3.555 | 3.390 | 3.460 | 3,059 | -0.03(-0.86%) |
Jun 03, 2021 | 3.410 | 3.620 | 3.310 | 3.490 | 17,278 | +0.01(+0.29%) |
Jun 02, 2021 | 3.510 | 3.790 | 3.430 | 3.480 | 7,969 | -0.03(-0.85%) |
Jun 01, 2021 | 3.590 | 3.600 | 3.500 | 3.510 | 3,090 | -0.09(-2.50%) |
May 28, 2021 | 3.690 | 3.690 | 3.600 | 3.600 | 3,902 | -0.00(-0.07%) |
May 27, 2021 | 3.500 | 3.680 | 3.500 | 3.603 | 2,743 | +0.06(+1.77%) |
May 26, 2021 | 3.640 | 3.640 | 3.490 | 3.540 | 12,916 | +0.04(+1.14%) |
May 25, 2021 | 3.445 | 3.560 | 3.445 | 3.500 | 20,788 | +0.10(+2.94%) |
May 24, 2021 | 3.320 | 3.435 | 3.320 | 3.400 | 8,506 | +0.02(+0.59%) |
May 21, 2021 | 3.330 | 3.380 | 3.330 | 3.380 | 5,141 | +0.00(+0.00%) |
May 20, 2021 | 3.430 | 3.430 | 3.270 | 3.380 | 8,954 | -0.04(-1.17%) |
May 19, 2021 | 3.380 | 3.470 | 3.280 | 3.420 | 7,624 | -0.04(-1.16%) |
May 18, 2021 | 3.250 | 3.480 | 3.250 | 3.460 | 16,363 | +0.20(+6.13%) |
May 17, 2021 | 3.323 | 3.323 | 3.230 | 3.260 | 19,943 | +0.02(+0.62%) |
May 14, 2021 | 3.210 | 3.320 | 3.110 | 3.240 | 30,525 | +0.06(+1.89%) |
May 13, 2021 | 3.270 | 3.340 | 3.170 | 3.180 | 14,400 | -0.18(-5.36%) |
May 12, 2021 | 3.250 | 3.440 | 3.210 | 3.360 | 11,301 | +0.07(+2.13%) |
May 11, 2021 | 3.540 | 3.540 | 3.220 | 3.290 | 9,469 | +0.08(+2.49%) |
May 10, 2021 | 3.410 | 3.450 | 3.210 | 3.210 | 28,853 | -0.19(-5.59%) |
May 07, 2021 | 3.650 | 3.870 | 3.250 | 3.400 | 106,703 | -0.40(-10.53%) |
May 06, 2021 | 3.650 | 3.940 | 3.560 | 3.800 | 63,905 | +0.11(+2.98%) |
May 05, 2021 | 3.700 | 3.780 | 3.650 | 3.690 | 35,721 | +0.05(+1.37%) |
May 04, 2021 | 3.850 | 3.970 | 3.570 | 3.640 | 53,872 | -0.17(-4.59%) |
May 03, 2021 | 3.910 | 3.930 | 3.770 | 3.815 | 22,731 | -0.04(-0.91%) |
Apr 30, 2021 | 3.860 | 4.080 | 3.750 | 3.850 | 37,800 | +0.00(+0.00%) |
Apr 29, 2021 | 3.940 | 4.000 | 3.850 | 3.850 | 21,249 | -0.12(-3.02%) |
Apr 28, 2021 | 4.050 | 4.050 | 3.871 | 3.970 | 33,009 | -0.02(-0.50%) |
Apr 27, 2021 | 3.950 | 4.240 | 3.850 | 3.990 | 24,304 | +0.06(+1.53%) |
Apr 26, 2021 | 3.770 | 4.020 | 3.730 | 3.930 | 59,425 | +0.21(+5.50%) |
Apr 23, 2021 | 3.630 | 3.750 | 3.560 | 3.725 | 7,900 | +0.10(+2.90%) |
Apr 22, 2021 | 3.590 | 3.710 | 3.537 | 3.620 | 33,805 | +0.07(+1.97%) |
Apr 21, 2021 | 3.600 | 3.610 | 3.500 | 3.550 | 23,908 | +0.03(+0.85%) |
Apr 20, 2021 | 3.400 | 3.650 | 3.400 | 3.520 | 22,162 | +0.12(+3.53%) |
Apr 19, 2021 | 3.560 | 3.690 | 3.370 | 3.400 | 45,534 | -0.26(-7.10%) |
Apr 16, 2021 | 3.380 | 3.729 | 3.280 | 3.660 | 67,400 | +0.28(+8.28%) |
Apr 15, 2021 | 3.690 | 3.690 | 3.350 | 3.380 | 43,634 | -0.22(-6.11%) |
Apr 14, 2021 | 3.550 | 3.940 | 3.550 | 3.600 | 54,350 | +0.07(+1.98%) |
Apr 13, 2021 | 3.700 | 3.775 | 3.500 | 3.530 | 72,091 | -0.10(-2.75%) |
Apr 12, 2021 | 3.920 | 3.920 | 3.560 | 3.630 | 41,803 | -0.15(-3.97%) |
Apr 09, 2021 | 3.912 | 3.912 | 3.750 | 3.780 | 14,600 | -0.02(-0.53%) |
Apr 08, 2021 | 3.810 | 3.890 | 3.800 | 3.800 | 2,256 | -0.05(-1.30%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.750 | 3.850 | 14,002 | +0.03(+0.79%) |
Apr 06, 2021 | 3.860 | 3.900 | 3.800 | 3.820 | 10,953 | -0.06(-1.55%) |
Apr 05, 2021 | 3.920 | 3.950 | 3.810 | 3.880 | 5,467 | +0.03(+0.78%) |
Apr 01, 2021 | 3.830 | 3.980 | 3.800 | 3.850 | 22,900 | +0.02(+0.52%) |
Mar 31, 2021 | 3.790 | 3.874 | 3.750 | 3.830 | 31,134 | +0.04(+1.06%) |
Mar 30, 2021 | 3.850 | 3.880 | 3.790 | 3.790 | 49,600 | -0.02(-0.52%) |
Mar 29, 2021 | 3.770 | 3.980 | 3.760 | 3.810 | 58,485 | -0.04(-1.04%) |
Mar 26, 2021 | 4.020 | 4.020 | 3.850 | 3.850 | 17,800 | -0.17(-4.23%) |
Mar 25, 2021 | 3.763 | 4.090 | 3.731 | 4.020 | 40,524 | +0.10(+2.55%) |
Mar 24, 2021 | 4.140 | 4.140 | 3.890 | 3.920 | 83,431 | -0.26(-6.22%) |
Mar 23, 2021 | 4.420 | 4.420 | 4.150 | 4.180 | 19,677 | -0.21(-4.78%) |
Mar 22, 2021 | 4.510 | 4.510 | 4.350 | 4.390 | 34,561 | -0.05(-1.13%) |
Mar 19, 2021 | 4.450 | 4.537 | 4.400 | 4.440 | 46,200 | -0.04(-0.89%) |
Mar 18, 2021 | 4.330 | 4.660 | 4.330 | 4.480 | 124,375 | +0.12(+2.75%) |
Mar 17, 2021 | 4.450 | 4.450 | 4.300 | 4.360 | 30,484 | -0.08(-1.80%) |
Mar 16, 2021 | 4.590 | 4.590 | 4.380 | 4.440 | 74,713 | -0.13(-2.84%) |
Mar 15, 2021 | 4.320 | 4.590 | 4.260 | 4.570 | 137,402 | +0.25(+5.79%) |
Mar 12, 2021 | 4.140 | 4.320 | 4.020 | 4.320 | 52,100 | +0.16(+3.85%) |
Mar 11, 2021 | 4.140 | 4.400 | 4.070 | 4.160 | 86,838 | -0.02(-0.48%) |
Mar 10, 2021 | 4.410 | 4.690 | 4.100 | 4.180 | 149,790 | -0.22(-5.00%) |
Mar 09, 2021 | 4.290 | 4.450 | 4.100 | 4.400 | 195,923 | +0.25(+6.02%) |
Mar 08, 2021 | 4.210 | 4.320 | 4.000 | 4.150 | 36,080 | -0.12(-2.81%) |
Mar 05, 2021 | 4.350 | 4.420 | 3.920 | 4.270 | 348,200 | -0.10(-2.29%) |
Mar 04, 2021 | 4.220 | 4.440 | 4.210 | 4.370 | 209,363 | +0.16(+3.80%) |
Mar 03, 2021 | 4.970 | 5.000 | 4.200 | 4.210 | 361,933 | -0.72(-14.60%) |
Mar 02, 2021 | 5.000 | 5.000 | 4.631 | 4.930 | 299,311 | -0.01(-0.20%) |