Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.061 | 4.087 | 4.010 | 4.036 | 3,132,836 | -0.03(-0.84%) |
Feb 25, 2022 | 4.044 | 4.096 | 4.053 | 4.070 | 2,950,898 | +0.08(+1.94%) |
Feb 24, 2022 | 3.967 | 4.001 | 3.911 | 3.993 | 3,142,277 | -0.07(-1.69%) |
Feb 23, 2022 | 4.113 | 4.134 | 4.053 | 4.061 | 1,946,918 | -0.04(-1.05%) |
Feb 22, 2022 | 4.070 | 4.126 | 4.061 | 4.104 | 2,718,952 | -0.09(-2.05%) |
Feb 18, 2022 | 4.190 | 0 | -0.01(-0.20%) | |||
Feb 17, 2022 | 4.207 | 4.216 | 4.173 | 4.199 | 2,267,111 | -0.04(-1.01%) |
Feb 16, 2022 | 4.207 | 4.259 | 4.207 | 4.242 | 3,093,923 | -0.03(-0.60%) |
Feb 15, 2022 | 4.225 | 4.276 | 4.225 | 4.268 | 2,505,859 | +0.08(+1.84%) |
Feb 14, 2022 | 4.207 | 4.216 | 4.147 | 4.190 | 7,721,116 | -0.02(-0.41%) |
Feb 11, 2022 | 4.268 | 4.310 | 4.190 | 4.207 | 4,468,555 | -0.04(-1.01%) |
Feb 10, 2022 | 4.268 | 4.302 | 4.233 | 4.250 | 4,063,456 | +0.00(+0.00%) |
Feb 09, 2022 | 4.216 | 4.250 | 4.216 | 4.250 | 2,264,633 | +0.07(+1.64%) |
Feb 08, 2022 | 4.147 | 4.190 | 4.140 | 4.182 | 2,773,042 | +0.10(+2.53%) |
Feb 07, 2022 | 4.053 | 4.104 | 4.044 | 4.079 | 1,004,849 | +0.02(+0.42%) |
Feb 04, 2022 | 4.036 | 4.079 | 4.019 | 4.061 | 1,731,135 | +0.01(+0.21%) |
Feb 03, 2022 | 4.044 | 4.036 | 4.053 | 1,918,363 | +0.06(+1.51%) | |
Feb 02, 2022 | 3.976 | 3.993 | 3.950 | 3.993 | 2,090,981 | +0.05(+1.31%) |
Feb 01, 2022 | 3.907 | 3.941 | 3.890 | 3.941 | 2,107,470 | -0.03(-0.65%) |
Jan 31, 2022 | 3.958 | 3.976 | 3.915 | 3.967 | 1,300,110 | -0.03(-0.65%) |
Jan 28, 2022 | 3.941 | 3.984 | 3.924 | 3.993 | 2,126,170 | +0.08(+1.97%) |
Jan 27, 2022 | 3.941 | 3.967 | 3.881 | 3.915 | 7,773,509 | +0.02(+0.44%) |
Jan 26, 2022 | 3.967 | 3.976 | 3.873 | 3.898 | 2,062,812 | -0.04(-1.09%) |
Jan 25, 2022 | 3.907 | 3.958 | 3.881 | 3.941 | 2,823,720 | +0.05(+1.32%) |
Jan 24, 2022 | 3.898 | 3.907 | 3.795 | 3.890 | 6,401,424 | +0.08(+2.03%) |
Jan 21, 2022 | 3.838 | 3.864 | 3.795 | 3.812 | 2,199,121 | -0.01(-0.22%) |
Jan 20, 2022 | 3.873 | 3.873 | 3.812 | 3.821 | 1,434,912 | -0.07(-1.77%) |
Jan 19, 2022 | 3.915 | 3.915 | 3.864 | 3.890 | 1,244,591 | -0.03(-0.66%) |
Jan 18, 2022 | 3.933 | 3.941 | 3.890 | 3.915 | 1,652,173 | -0.02(-0.44%) |
Jan 14, 2022 | 3.933 | 0 | +0.05(+1.33%) | |||
Jan 13, 2022 | 3.890 | 3.924 | 3.881 | 3.881 | 1,505,924 | +0.02(+0.44%) |
Jan 12, 2022 | 3.812 | 3.873 | 3.812 | 3.864 | 1,370,978 | +0.00(+0.00%) |
Jan 11, 2022 | 3.830 | 3.868 | 3.808 | 3.864 | 1,190,541 | +0.01(+0.22%) |
Jan 10, 2022 | 3.873 | 3.915 | 3.855 | 3.855 | 2,580,159 | +0.09(+2.28%) |
Jan 07, 2022 | 3.744 | 3.778 | 3.744 | 3.769 | 1,485,709 | +0.04(+1.15%) |
Jan 06, 2022 | 3.744 | 3.752 | 3.714 | 3.727 | 2,237,746 | +0.08(+2.12%) |
Jan 05, 2022 | 3.701 | 3.727 | 3.632 | 3.649 | 1,469,188 | -0.03(-0.93%) |
Jan 04, 2022 | 3.692 | 3.718 | 3.684 | 3.684 | 1,991,982 | -0.03(-0.69%) |
Jan 03, 2022 | 3.709 | 3.727 | 3.684 | 3.709 | 2,235,918 | +0.07(+1.89%) |
Dec 31, 2021 | 3.666 | 3.692 | 3.632 | 3.641 | 2,972,379 | -0.03(-0.93%) |
Dec 30, 2021 | 3.709 | 3.731 | 3.666 | 3.675 | 1,820,808 | -0.09(-2.51%) |
Dec 29, 2021 | 3.769 | 3.778 | 3.752 | 3.769 | 1,397,296 | +0.02(+0.46%) |
Dec 28, 2021 | 3.769 | 3.804 | 3.748 | 3.752 | 1,865,724 | -0.01(-0.23%) |
Dec 27, 2021 | 3.752 | 3.769 | 3.735 | 3.761 | 1,940,366 | +0.03(+0.69%) |
Dec 23, 2021 | 3.744 | 3.769 | 3.731 | 3.735 | 2,798,889 | +0.01(+0.23%) |
Dec 22, 2021 | 3.701 | 3.735 | 3.701 | 3.727 | 1,488,658 | +0.02(+0.46%) |
Dec 21, 2021 | 3.684 | 3.718 | 3.684 | 3.709 | 2,140,186 | +0.03(+0.70%) |
Dec 20, 2021 | 3.649 | 3.692 | 3.632 | 3.684 | 2,850,564 | -0.02(-0.46%) |
Dec 17, 2021 | 3.675 | 3.709 | 3.675 | 3.701 | 4,442,010 | +0.04(+1.17%) |
Dec 16, 2021 | 3.649 | 3.696 | 3.649 | 3.658 | 1,755,686 | -0.06(-1.62%) |
Dec 15, 2021 | 3.684 | 3.718 | 3.662 | 3.718 | 2,044,899 | +0.02(+0.46%) |
Dec 14, 2021 | 3.649 | 3.731 | 3.649 | 3.701 | 3,161,474 | +0.14(+3.86%) |
Dec 13, 2021 | 3.581 | 3.587 | 3.546 | 3.563 | 1,555,995 | -0.06(-1.66%) |
Dec 10, 2021 | 3.581 | 3.624 | 3.572 | 3.624 | 2,006,497 | +0.05(+1.44%) |
Dec 09, 2021 | 3.589 | 3.589 | 3.563 | 3.572 | 984,727 | -0.05(-1.42%) |
Dec 08, 2021 | 3.615 | 3.641 | 3.606 | 3.624 | 1,958,733 | -0.01(-0.24%) |
Dec 07, 2021 | 3.649 | 3.658 | 3.632 | 3.632 | 3,376,095 | -0.02(-0.47%) |
Dec 06, 2021 | 3.615 | 3.684 | 3.615 | 3.649 | 5,676,567 | +0.08(+2.16%) |
Dec 03, 2021 | 3.563 | 3.572 | 3.538 | 3.572 | 2,319,126 | -0.04(-1.19%) |
Dec 02, 2021 | 3.606 | 3.632 | 3.598 | 3.615 | 2,426,701 | -0.03(-0.94%) |
Dec 01, 2021 | 3.744 | 3.752 | 3.641 | 3.649 | 3,136,176 | -0.08(-2.14%) |
Nov 30, 2021 | 3.713 | 3.729 | 3.696 | 3.729 | 3,468,932 | +0.07(+2.04%) |
Nov 29, 2021 | 3.655 | 3.679 | 3.630 | 3.655 | 4,733,520 | +0.02(+0.45%) |
Nov 26, 2021 | 3.622 | 3.646 | 3.589 | 3.638 | 2,184,991 | -0.08(-2.22%) |
Nov 24, 2021 | 3.713 | 3.729 | 3.696 | 3.721 | 5,436,097 | -0.05(-1.32%) |
Nov 23, 2021 | 3.713 | 3.770 | 3.704 | 3.770 | 4,912,088 | -0.11(-2.77%) |
Nov 22, 2021 | 3.837 | 3.903 | 3.828 | 3.878 | 3,296,029 | +0.20(+5.39%) |
Nov 19, 2021 | 3.713 | 3.725 | 3.655 | 3.679 | 2,156,994 | -0.02(-0.67%) |
Nov 18, 2021 | 3.721 | 3.704 | 3.688 | 3.704 | 2,547,218 | +0.02(+0.67%) |
Nov 17, 2021 | 3.638 | 3.679 | 3.638 | 3.679 | 1,695,452 | +0.01(+0.23%) |
Nov 16, 2021 | 3.746 | 3.754 | 3.655 | 3.671 | 1,281,773 | -0.02(-0.67%) |
Nov 15, 2021 | 3.721 | 3.736 | 3.679 | 3.696 | 10,628,880 | -0.06(-1.54%) |
Nov 12, 2021 | 3.729 | 3.770 | 3.729 | 3.754 | 1,773,684 | -0.01(-0.22%) |
Nov 11, 2021 | 3.729 | 3.770 | 3.721 | 3.762 | 2,026,071 | +0.04(+1.11%) |
Nov 10, 2021 | 3.721 | 3.721 | 2,839,689 | +0.06(+1.58%) | ||
Nov 09, 2021 | 3.663 | 3.679 | 3.646 | 3.663 | 2,261,052 | +0.06(+1.61%) |
Nov 08, 2021 | 3.622 | 3.622 | 3.589 | 3.605 | 2,405,246 | +0.00(+0.00%) |
Nov 05, 2021 | 3.572 | 3.630 | 3.572 | 3.605 | 2,016,375 | +0.11(+3.07%) |
Nov 04, 2021 | 3.514 | 3.522 | 3.473 | 3.498 | 3,125,101 | -0.14(-3.86%) |
Nov 03, 2021 | 3.572 | 3.638 | 3.572 | 3.638 | 1,822,457 | +0.04(+1.15%) |
Nov 02, 2021 | 3.646 | 3.646 | 3.597 | 3.597 | 1,653,762 | -0.07(-2.03%) |
Nov 01, 2021 | 3.663 | 3.675 | 3.659 | 3.671 | 1,478,778 | +0.07(+2.07%) |
Oct 29, 2021 | 3.613 | 3.630 | 3.589 | 3.597 | 1,541,964 | -0.03(-0.91%) |
Oct 28, 2021 | 3.655 | 3.663 | 3.622 | 3.630 | 1,731,686 | -0.02(-0.68%) |
Oct 27, 2021 | 3.671 | 3.684 | 3.655 | 3.655 | 7,367,996 | -0.01(-0.23%) |
Oct 26, 2021 | 3.655 | 3.663 | 1,905,764 | -0.01(-0.23%) | ||
Oct 25, 2021 | 3.688 | 3.701 | 3.671 | 3.671 | 2,395,875 | +0.02(+0.68%) |
Oct 22, 2021 | 3.696 | 3.696 | 3.646 | 3.646 | 1,686,426 | -0.03(-0.90%) |
Oct 21, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 1,658,852 | -0.07(-1.98%) |
Oct 20, 2021 | 3.679 | 3.754 | 3.679 | 3.754 | 2,388,846 | +0.12(+3.18%) |
Oct 19, 2021 | 3.638 | 3.663 | 3.622 | 3.638 | 2,132,415 | +0.02(+0.46%) |
Oct 18, 2021 | 3.622 | 3.646 | 3.605 | 3.622 | 2,878,381 | -0.06(-1.57%) |
Oct 15, 2021 | 3.679 | 3.679 | 3.646 | 3.679 | 3,546,265 | -0.10(-2.63%) |
Oct 14, 2021 | 3.828 | 3.837 | 3.779 | 3.779 | 1,590,729 | -0.03(-0.87%) |
Oct 13, 2021 | 3.828 | 3.828 | 3.804 | 3.812 | 9,077,140 | -0.04(-1.07%) |
Oct 12, 2021 | 3.853 | 3.859 | 3.820 | 3.853 | 2,004,962 | +0.04(+1.08%) |
Oct 11, 2021 | 3.853 | 3.853 | 3.808 | 3.812 | 871,957 | -0.05(-1.28%) |
Oct 08, 2021 | 3.870 | 3.886 | 3.845 | 3.861 | 903,499 | +0.02(+0.43%) |
Oct 07, 2021 | 3.886 | 3.903 | 3.845 | 3.845 | 1,380,817 | -0.02(-0.43%) |
Oct 06, 2021 | 3.870 | 3.870 | 3.812 | 3.861 | 1,786,366 | -0.09(-2.30%) |
Oct 05, 2021 | 3.919 | 4.043 | 3.903 | 3.952 | 3,160,904 | +0.04(+1.06%) |
Oct 04, 2021 | 3.894 | 3.936 | 3.894 | 3.911 | 1,318,126 | +0.05(+1.28%) |
Oct 01, 2021 | 3.861 | 3.878 | 3.820 | 3.861 | 2,901,216 | -0.03(-0.85%) |
Sep 30, 2021 | 3.903 | 3.903 | 3.861 | 3.894 | 1,776,487 | -0.02(-0.63%) |
Sep 29, 2021 | 3.911 | 3.936 | 3.878 | 3.919 | 1,429,487 | -0.08(-2.07%) |
Sep 28, 2021 | 4.060 | 4.060 | 4.002 | 4.002 | 1,400,219 | -0.06(-1.43%) |
Sep 27, 2021 | 4.019 | 4.060 | 4.019 | 4.060 | 3,418,112 | +0.09(+2.29%) |
Sep 24, 2021 | 3.944 | 3.985 | 3.944 | 3.969 | 848,483 | -0.01(-0.21%) |
Sep 23, 2021 | 3.936 | 3.977 | 3.923 | 3.977 | 1,844,030 | +0.05(+1.26%) |
Sep 22, 2021 | 3.944 | 3.969 | 3.928 | 3.928 | 1,308,259 | +0.02(+0.64%) |
Sep 21, 2021 | 3.969 | 3.977 | 3.903 | 3.903 | 3,729,692 | -0.07(-1.67%) |
Sep 20, 2021 | 3.977 | 3.985 | 3.928 | 3.969 | 1,753,305 | -0.04(-1.03%) |
Sep 17, 2021 | 4.060 | 4.076 | 4.010 | 4.010 | 2,219,973 | -0.02(-0.61%) |
Sep 16, 2021 | 4.052 | 4.052 | 4.027 | 4.035 | 850,322 | -0.02(-0.61%) |
Sep 15, 2021 | 4.043 | 4.068 | 4.035 | 4.060 | 1,381,522 | +0.03(+0.82%) |
Sep 14, 2021 | 4.076 | 4.090 | 4.027 | 4.027 | 676,917 | -0.05(-1.22%) |
Sep 13, 2021 | 4.060 | 4.081 | 4.052 | 4.076 | 964,401 | +0.07(+1.65%) |
Sep 10, 2021 | 4.052 | 4.052 | 4.006 | 4.010 | 839,306 | -0.05(-1.22%) |
Sep 09, 2021 | 4.085 | 4.093 | 4.060 | 4.060 | 853,335 | -0.07(-1.60%) |
Sep 08, 2021 | 4.109 | 4.138 | 4.109 | 4.126 | 1,570,223 | +0.01(+0.20%) |
Sep 07, 2021 | 4.076 | 4.134 | 4.076 | 4.118 | 1,235,424 | +0.07(+1.63%) |
Sep 03, 2021 | 4.085 | 4.093 | 4.052 | 4.052 | 1,234,911 | -0.07(-1.80%) |
Sep 02, 2021 | 4.126 | 4.151 | 4.118 | 4.126 | 1,210,685 | -0.02(-0.60%) |
Sep 01, 2021 | 4.143 | 4.167 | 4.143 | 4.151 | 1,311,673 | +0.06(+1.41%) |
Aug 31, 2021 | 4.101 | 4.109 | 4.068 | 4.093 | 2,117,157 | -0.07(-1.79%) |
Aug 30, 2021 | 4.167 | 4.176 | 4.143 | 4.167 | 1,185,488 | -0.01(-0.20%) |
Aug 27, 2021 | 4.126 | 4.176 | 4.118 | 4.176 | 1,295,861 | +0.06(+1.41%) |
Aug 26, 2021 | 4.159 | 4.163 | 4.101 | 4.118 | 1,695,557 | -0.06(-1.39%) |
Aug 25, 2021 | 4.151 | 4.192 | 4.138 | 4.176 | 1,399,424 | +0.04(+1.00%) |
Aug 24, 2021 | 4.101 | 4.143 | 4.093 | 4.134 | 1,120,295 | +0.01(+0.20%) |
Aug 23, 2021 | 4.109 | 4.134 | 4.093 | 4.126 | 2,412,299 | +0.02(+0.60%) |
Aug 20, 2021 | 4.085 | 4.134 | 4.068 | 4.101 | 1,357,756 | +0.00(+0.00%) |
Aug 19, 2021 | 4.101 | 4.143 | 4.076 | 4.101 | 1,753,383 | -0.05(-1.20%) |
Aug 18, 2021 | 4.134 | 4.176 | 4.118 | 4.151 | 1,963,467 | +0.03(+0.80%) |
Aug 17, 2021 | 4.109 | 4.143 | 4.085 | 4.118 | 1,328,254 | -0.03(-0.80%) |
Aug 16, 2021 | 4.143 | 4.159 | 4.111 | 4.151 | 1,684,202 | -0.03(-0.79%) |
Aug 13, 2021 | 4.184 | 4.192 | 4.151 | 4.184 | 2,213,156 | +0.03(+0.80%) |
Aug 12, 2021 | 4.134 | 4.167 | 4.118 | 4.151 | 2,088,651 | +0.02(+0.40%) |
Aug 11, 2021 | 4.101 | 4.134 | 4.093 | 4.134 | 2,416,781 | +0.07(+1.83%) |
Aug 10, 2021 | 4.027 | 4.060 | 4.019 | 4.060 | 1,032,846 | +0.03(+0.82%) |
Aug 09, 2021 | 4.019 | 4.027 | 4.010 | 4.027 | 1,357,474 | +0.06(+1.46%) |
Aug 06, 2021 | 3.952 | 3.990 | 3.952 | 3.969 | 1,442,810 | +0.00(+0.00%) |
Aug 05, 2021 | 3.952 | 3.994 | 3.952 | 3.969 | 851,740 | +0.01(+0.21%) |
Aug 04, 2021 | 3.994 | 4.002 | 3.952 | 3.961 | 1,127,196 | -0.03(-0.83%) |
Aug 03, 2021 | 3.952 | 4.002 | 3.928 | 3.994 | 2,710,540 | +0.13(+3.43%) |
Aug 02, 2021 | 3.853 | 3.878 | 3.845 | 3.861 | 2,332,295 | +0.07(+1.74%) |
Jul 30, 2021 | 3.779 | 3.812 | 3.775 | 3.795 | 1,445,362 | +0.07(+2.00%) |
Jul 29, 2021 | 3.729 | 3.754 | 3.704 | 3.721 | 1,014,780 | -0.02(-0.66%) |
Jul 28, 2021 | 3.729 | 3.746 | 3.704 | 3.746 | 1,379,187 | -0.01(-0.22%) |
Jul 27, 2021 | 3.688 | 3.754 | 3.679 | 3.754 | 1,254,873 | +0.02(+0.67%) |
Jul 26, 2021 | 3.688 | 3.729 | 3.688 | 3.729 | 1,617,329 | +0.07(+1.81%) |
Jul 23, 2021 | 3.663 | 3.671 | 3.639 | 3.663 | 2,182,822 | +0.05(+1.37%) |
Jul 22, 2021 | 3.671 | 3.671 | 3.613 | 3.613 | 1,263,500 | -0.03(-0.91%) |
Jul 21, 2021 | 3.638 | 3.671 | 3.622 | 3.646 | 2,030,341 | +0.10(+2.80%) |
Jul 20, 2021 | 3.522 | 3.572 | 3.506 | 3.547 | 1,589,581 | +0.01(+0.23%) |
Jul 19, 2021 | 3.589 | 3.589 | 3.522 | 3.539 | 2,655,466 | -0.10(-2.73%) |
Jul 16, 2021 | 3.638 | 3.646 | 3.609 | 3.638 | 1,292,893 | +0.01(+0.23%) |
Jul 15, 2021 | 3.613 | 3.638 | 3.605 | 3.630 | 2,279,384 | -0.04(-1.13%) |
Jul 14, 2021 | 3.704 | 3.721 | 3.671 | 3.671 | 1,166,577 | -0.01(-0.22%) |
Jul 13, 2021 | 3.721 | 3.729 | 3.671 | 3.679 | 2,149,475 | -0.06(-1.55%) |
Jul 12, 2021 | 3.704 | 3.754 | 3.704 | 3.737 | 1,470,589 | +0.02(+0.67%) |
Jul 09, 2021 | 3.696 | 3.721 | 3.671 | 3.713 | 1,281,952 | +0.05(+1.35%) |
Jul 08, 2021 | 3.679 | 3.688 | 3.646 | 3.663 | 2,011,886 | -0.06(-1.56%) |
Jul 07, 2021 | 3.721 | 3.729 | 3.696 | 3.721 | 1,589,514 | -0.02(-0.66%) |
Jul 06, 2021 | 3.812 | 3.820 | 3.737 | 3.746 | 3,416,473 | -0.13(-3.41%) |
Jul 02, 2021 | 3.894 | 3.894 | 3.861 | 3.878 | 1,366,152 | -0.01(-0.21%) |
Jul 01, 2021 | 3.903 | 3.919 | 3.886 | 3.886 | 1,661,826 | +0.00(+0.00%) |
Jun 30, 2021 | 3.886 | 3.903 | 3.878 | 3.886 | 1,583,281 | +0.02(+0.64%) |
Jun 29, 2021 | 3.845 | 3.903 | 3.845 | 3.861 | 2,244,492 | +0.02(+0.43%) |
Jun 28, 2021 | 3.886 | 3.886 | 3.837 | 3.845 | 2,008,578 | -0.07(-1.90%) |
Jun 25, 2021 | 3.936 | 3.944 | 3.903 | 3.919 | 1,390,493 | +0.00(+0.00%) |
Jun 24, 2021 | 3.911 | 3.928 | 3.903 | 3.919 | 1,951,548 | +0.03(+0.85%) |
Jun 23, 2021 | 3.936 | 3.936 | 3.886 | 3.886 | 3,082,017 | -0.07(-1.88%) |
Jun 22, 2021 | 3.944 | 3.969 | 3.928 | 3.961 | 2,139,704 | -0.02(-0.42%) |
Jun 21, 2021 | 3.944 | 3.985 | 3.928 | 3.977 | 2,177,291 | +0.07(+1.69%) |
Jun 18, 2021 | 3.894 | 3.944 | 3.886 | 3.911 | 8,184,879 | -0.11(-2.68%) |
Jun 17, 2021 | 4.035 | 4.051 | 3.994 | 4.019 | 2,294,728 | -0.04(-1.02%) |
Jun 16, 2021 | 4.118 | 4.134 | 4.052 | 4.060 | 2,468,544 | -0.08(-2.00%) |
Jun 15, 2021 | 4.118 | 4.167 | 4.118 | 4.143 | 2,746,808 | -0.04(-0.99%) |
Jun 14, 2021 | 4.159 | 4.188 | 4.151 | 4.184 | 2,585,424 | +0.04(+1.00%) |
Jun 11, 2021 | 4.126 | 4.147 | 4.109 | 4.143 | 1,413,473 | -0.04(-0.99%) |
Jun 10, 2021 | 4.143 | 4.184 | 4.134 | 4.184 | 2,130,087 | +0.13(+3.27%) |
Jun 09, 2021 | 4.060 | 4.060 | 4.035 | 4.052 | 2,159,972 | +0.02(+0.62%) |
Jun 08, 2021 | 3.985 | 4.043 | 3.977 | 4.027 | 1,877,665 | +0.04(+1.04%) |
Jun 07, 2021 | 3.936 | 4.002 | 3.936 | 3.985 | 2,655,040 | +0.07(+1.90%) |
Jun 04, 2021 | 3.894 | 3.915 | 3.878 | 3.911 | 2,041,927 | -0.03(-0.84%) |
Jun 03, 2021 | 3.903 | 3.944 | 3.903 | 3.944 | 2,632,156 | +0.01(+0.21%) |
Jun 02, 2021 | 3.911 | 3.936 | 3.899 | 3.936 | 2,949,108 | -0.02(-0.63%) |
Jun 01, 2021 | 3.969 | 3.985 | 3.952 | 3.961 | 3,454,984 | +0.03(+0.75%) |
May 28, 2021 | 3.908 | 3.947 | 3.900 | 3.931 | 3,470,443 | -0.03(-0.80%) |
May 27, 2021 | 4.002 | 4.026 | 3.916 | 3.963 | 2,712,525 | -0.06(-1.57%) |
May 26, 2021 | 4.026 | 4.030 | 4.002 | 4.026 | 893,183 | +0.01(+0.20%) |
May 25, 2021 | 4.042 | 4.049 | 4.002 | 4.018 | 1,495,245 | -0.04(-0.97%) |
May 24, 2021 | 4.042 | 4.062 | 4.034 | 4.057 | 1,535,803 | +0.00(+0.00%) |
May 21, 2021 | 4.057 | 4.065 | 4.042 | 4.057 | 1,177,554 | +0.03(+0.78%) |
May 20, 2021 | 3.994 | 4.034 | 3.971 | 4.026 | 1,602,592 | -0.04(-0.97%) |
May 19, 2021 | 4.010 | 4.073 | 3.982 | 4.065 | 2,875,910 | +0.04(+0.98%) |
May 18, 2021 | 3.994 | 4.049 | 3.994 | 4.026 | 2,272,505 | -0.01(-0.20%) |
May 17, 2021 | 3.986 | 4.034 | 3.986 | 4.034 | 2,476,002 | +0.12(+3.02%) |
May 14, 2021 | 3.852 | 3.916 | 3.852 | 3.916 | 2,392,246 | +0.12(+3.11%) |
May 13, 2021 | 3.734 | 3.805 | 3.711 | 3.797 | 1,970,927 | +0.04(+1.05%) |
May 12, 2021 | 3.774 | 3.805 | 3.758 | 3.758 | 2,005,734 | -0.08(-2.05%) |
May 11, 2021 | 3.837 | 3.868 | 3.805 | 3.837 | 2,415,949 | -0.08(-2.01%) |
May 10, 2021 | 3.916 | 3.963 | 3.908 | 3.916 | 4,007,526 | +0.11(+2.90%) |
May 07, 2021 | 3.782 | 3.817 | 3.774 | 3.805 | 2,490,054 | -0.02(-0.62%) |
May 06, 2021 | 3.789 | 3.852 | 3.782 | 3.829 | 1,568,215 | +0.06(+1.67%) |
May 05, 2021 | 3.766 | 3.782 | 3.750 | 3.766 | 1,484,152 | +0.01(+0.21%) |
May 04, 2021 | 3.774 | 3.797 | 3.719 | 3.758 | 2,068,160 | +0.04(+1.06%) |
May 03, 2021 | 3.695 | 3.726 | 3.687 | 3.719 | 2,628,346 | +0.02(+0.64%) |
Apr 30, 2021 | 3.742 | 3.742 | 3.679 | 3.695 | 1,183,885 | -0.05(-1.26%) |
Apr 29, 2021 | 3.711 | 3.742 | 3.687 | 3.742 | 2,001,805 | +0.04(+1.06%) |
Apr 28, 2021 | 3.695 | 3.711 | 3.687 | 3.703 | 999,326 | +0.04(+1.08%) |
Apr 27, 2021 | 3.656 | 3.671 | 3.648 | 3.663 | 1,519,522 | +0.04(+1.09%) |
Apr 26, 2021 | 3.608 | 3.640 | 3.596 | 3.624 | 1,903,113 | +0.08(+2.22%) |
Apr 23, 2021 | 3.529 | 3.545 | 3.506 | 3.545 | 1,509,970 | +0.03(+0.90%) |
Apr 22, 2021 | 3.529 | 3.553 | 3.506 | 3.514 | 2,515,374 | -0.05(-1.33%) |
Apr 21, 2021 | 3.514 | 3.569 | 3.506 | 3.561 | 1,454,189 | +0.01(+0.22%) |
Apr 20, 2021 | 3.553 | 3.553 | 3.522 | 3.553 | 1,975,229 | -0.06(-1.53%) |
Apr 19, 2021 | 3.592 | 3.632 | 3.592 | 3.608 | 1,559,037 | +0.01(+0.22%) |
Apr 16, 2021 | 3.553 | 3.600 | 3.553 | 3.600 | 1,371,742 | +0.08(+2.24%) |
Apr 15, 2021 | 3.561 | 3.561 | 3.514 | 3.522 | 1,531,956 | -0.06(-1.54%) |
Apr 14, 2021 | 3.537 | 3.585 | 3.529 | 3.577 | 2,161,068 | +0.01(+0.22%) |
Apr 13, 2021 | 3.553 | 3.592 | 3.529 | 3.569 | 2,792,986 | -0.04(-1.09%) |
Apr 12, 2021 | 3.624 | 3.640 | 3.600 | 3.608 | 1,147,374 | +0.01(+0.22%) |
Apr 09, 2021 | 3.600 | 3.608 | 3.585 | 3.600 | 787,860 | -0.02(-0.65%) |
Apr 08, 2021 | 3.585 | 3.628 | 3.569 | 3.624 | 1,136,419 | +0.01(+0.22%) |
Apr 07, 2021 | 3.624 | 3.640 | 3.592 | 3.616 | 1,144,367 | +0.03(+0.88%) |
Apr 06, 2021 | 3.569 | 3.600 | 3.561 | 3.585 | 2,251,229 | -0.04(-1.09%) |
Apr 05, 2021 | 3.585 | 3.632 | 3.585 | 3.624 | 2,228,880 | +0.06(+1.55%) |
Apr 01, 2021 | 3.577 | 3.577 | 3.537 | 3.569 | 2,279,553 | +0.00(+0.00%) |
Mar 31, 2021 | 3.608 | 3.616 | 3.569 | 3.569 | 1,996,250 | -0.02(-0.44%) |
Mar 30, 2021 | 3.600 | 3.610 | 3.569 | 3.585 | 2,220,895 | -0.06(-1.73%) |
Mar 29, 2021 | 3.632 | 3.663 | 3.624 | 3.648 | 2,879,324 | -0.14(-3.74%) |
Mar 26, 2021 | 3.789 | 3.797 | 3.766 | 3.789 | 1,151,517 | +0.04(+1.05%) |
Mar 25, 2021 | 3.711 | 3.758 | 3.703 | 3.750 | 1,160,157 | -0.01(-0.21%) |
Mar 24, 2021 | 3.726 | 3.774 | 3.719 | 3.758 | 1,243,691 | -0.03(-0.83%) |
Mar 23, 2021 | 3.782 | 3.829 | 3.774 | 3.789 | 1,207,274 | +0.02(+0.63%) |
Mar 22, 2021 | 3.758 | 3.782 | 3.742 | 3.766 | 1,288,341 | -0.06(-1.44%) |
Mar 19, 2021 | 3.837 | 3.845 | 3.797 | 3.821 | 1,806,354 | -0.06(-1.42%) |
Mar 18, 2021 | 3.876 | 3.923 | 3.868 | 3.876 | 1,819,552 | -0.03(-0.81%) |
Mar 17, 2021 | 3.845 | 3.923 | 3.845 | 3.908 | 2,507,210 | +0.02(+0.40%) |
Mar 16, 2021 | 3.868 | 3.900 | 3.845 | 3.892 | 2,033,013 | +0.02(+0.61%) |
Mar 15, 2021 | 3.916 | 3.923 | 3.852 | 3.868 | 2,790,385 | +0.02(+0.61%) |
Mar 12, 2021 | 3.782 | 3.852 | 3.766 | 3.845 | 2,266,352 | +0.05(+1.24%) |
Mar 11, 2021 | 3.766 | 3.805 | 3.750 | 3.797 | 1,679,735 | +0.04(+1.05%) |
Mar 10, 2021 | 3.750 | 3.766 | 3.703 | 3.758 | 2,053,058 | +0.14(+3.92%) |
Mar 09, 2021 | 3.632 | 3.632 | 3.569 | 3.616 | 1,488,578 | -0.05(-1.29%) |
Mar 08, 2021 | 3.663 | 3.687 | 3.648 | 3.663 | 2,344,003 | -0.05(-1.27%) |
Mar 05, 2021 | 3.656 | 3.711 | 3.628 | 3.711 | 2,887,933 | +0.10(+2.84%) |
Mar 04, 2021 | 3.608 | 3.656 | 3.561 | 3.608 | 3,098,110 | +0.07(+2.00%) |
Mar 03, 2021 | 3.514 | 3.561 | 3.506 | 3.537 | 3,320,238 | -0.03(-0.88%) |
Mar 02, 2021 | 3.545 | 3.585 | 3.514 | 3.569 | 1,503,244 | +0.06(+1.80%) |