Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.110 | 3.110 | 2.950 | 2.950 | 35,836 | -0.07(-2.32%) |
Mar 30, 2022 | 3.130 | 3.130 | 2.970 | 3.020 | 15,372 | -0.02(-0.66%) |
Mar 29, 2022 | 3.120 | 3.120 | 2.970 | 3.040 | 46,262 | +0.04(+1.33%) |
Mar 28, 2022 | 3.090 | 3.130 | 2.970 | 3.000 | 30,827 | -0.08(-2.44%) |
Mar 25, 2022 | 3.020 | 3.140 | 2.960 | 3.075 | 86,218 | +0.12(+3.89%) |
Mar 24, 2022 | 3.080 | 3.115 | 2.910 | 2.960 | 37,364 | -0.10(-3.27%) |
Mar 23, 2022 | 3.050 | 3.150 | 3.010 | 3.060 | 28,668 | +0.01(+0.33%) |
Mar 22, 2022 | 3.010 | 3.090 | 2.930 | 3.050 | 56,491 | +0.00(+0.00%) |
Mar 21, 2022 | 3.070 | 3.106 | 3.000 | 3.050 | 43,796 | +0.03(+0.99%) |
Mar 18, 2022 | 3.130 | 3.130 | 2.940 | 3.020 | 85,674 | -0.09(-2.89%) |
Mar 17, 2022 | 3.200 | 3.208 | 3.040 | 3.110 | 74,031 | +0.00(+0.00%) |
Mar 16, 2022 | 3.080 | 3.450 | 2.970 | 3.110 | 185,345 | +0.04(+1.30%) |
Mar 15, 2022 | 3.120 | 3.120 | 2.970 | 3.070 | 49,503 | +0.01(+0.33%) |
Mar 14, 2022 | 3.300 | 3.300 | 2.985 | 3.060 | 224,523 | -0.19(-5.85%) |
Mar 11, 2022 | 2.950 | 3.360 | 2.900 | 3.250 | 524,051 | +0.32(+10.92%) |
Mar 10, 2022 | 2.740 | 2.930 | 2.650 | 2.930 | 143,809 | +0.24(+8.92%) |
Mar 09, 2022 | 2.710 | 2.750 | 2.660 | 2.690 | 36,942 | +0.03(+1.13%) |
Mar 08, 2022 | 2.620 | 2.710 | 2.570 | 2.660 | 17,141 | +0.04(+1.53%) |
Mar 07, 2022 | 2.670 | 2.700 | 2.620 | 2.620 | 34,450 | -0.03(-1.13%) |
Mar 04, 2022 | 2.810 | 2.810 | 2.620 | 2.650 | 48,119 | -0.12(-4.33%) |
Mar 03, 2022 | 2.700 | 2.850 | 2.690 | 2.770 | 131,191 | +0.10(+3.75%) |
Mar 02, 2022 | 2.580 | 2.686 | 2.580 | 2.670 | 53,651 | +0.14(+5.53%) |
Mar 01, 2022 | 2.680 | 2.750 | 2.460 | 2.530 | 65,681 | -0.12(-4.53%) |
Feb 28, 2022 | 2.600 | 2.730 | 2.500 | 2.650 | 159,017 | +0.18(+7.29%) |
Feb 25, 2022 | 2.380 | 2.520 | 2.388 | 2.470 | 20,122 | +0.08(+3.50%) |
Feb 24, 2022 | 2.270 | 2.530 | 2.240 | 2.386 | 142,303 | +0.10(+4.21%) |
Feb 23, 2022 | 2.300 | 2.350 | 2.290 | 2.290 | 11,123 | -0.01(-0.43%) |
Feb 22, 2022 | 2.390 | 2.390 | 2.300 | 2.300 | 36,129 | -0.09(-3.77%) |
Feb 18, 2022 | 2.390 | 0 | -0.01(-0.42%) | |||
Feb 17, 2022 | 2.400 | 2.430 | 2.360 | 2.400 | 47,384 | -0.06(-2.44%) |
Feb 16, 2022 | 2.350 | 2.780 | 2.180 | 2.460 | 780,391 | +0.14(+6.03%) |
Feb 15, 2022 | 2.400 | 2.410 | 2.260 | 2.320 | 58,120 | -0.04(-1.69%) |
Feb 14, 2022 | 2.410 | 2.430 | 2.350 | 2.360 | 22,070 | -0.04(-1.67%) |
Feb 11, 2022 | 2.310 | 2.460 | 2.280 | 2.400 | 88,458 | +0.12(+5.26%) |
Feb 10, 2022 | 2.330 | 2.353 | 2.280 | 2.280 | 25,809 | -0.06(-2.56%) |
Feb 09, 2022 | 2.270 | 2.340 | 2.270 | 2.340 | 23,477 | +0.10(+4.46%) |
Feb 08, 2022 | 2.231 | 2.275 | 2.210 | 2.240 | 22,419 | +0.03(+1.36%) |
Feb 07, 2022 | 2.200 | 2.240 | 2.160 | 2.210 | 29,235 | +0.03(+1.38%) |
Feb 04, 2022 | 2.190 | 2.250 | 2.170 | 2.180 | 37,821 | +0.01(+0.46%) |
Feb 03, 2022 | 2.220 | 2.275 | 2.170 | 2.170 | 41,889 | -0.08(-3.56%) |
Feb 02, 2022 | 2.350 | 2.350 | 2.220 | 2.250 | 20,420 | -0.08(-3.43%) |
Feb 01, 2022 | 2.280 | 2.360 | 2.269 | 2.330 | 25,596 | +0.05(+2.19%) |
Jan 31, 2022 | 2.250 | 2.330 | 2.280 | 23,000 | +0.03(+1.33%) | |
Jan 28, 2022 | 2.160 | 2.260 | 2.160 | 2.250 | 68,379 | -0.02(-0.88%) |
Jan 27, 2022 | 2.370 | 2.400 | 2.200 | 2.270 | 79,725 | -0.07(-2.99%) |
Jan 26, 2022 | 2.420 | 2.610 | 2.340 | 2.340 | 46,653 | -0.09(-3.70%) |
Jan 25, 2022 | 2.480 | 2.489 | 2.390 | 2.430 | 12,330 | -0.02(-0.82%) |
Jan 24, 2022 | 2.450 | 2.524 | 2.270 | 2.450 | 83,665 | -0.05(-2.00%) |
Jan 21, 2022 | 2.470 | 2.530 | 2.400 | 2.500 | 13,174 | +0.00(+0.00%) |
Jan 20, 2022 | 2.480 | 2.500 | 2.480 | 2.500 | 14,581 | +0.00(+0.00%) |
Jan 19, 2022 | 2.450 | 2.530 | 2.450 | 2.500 | 8,147 | +0.02(+0.81%) |
Jan 18, 2022 | 2.500 | 2.520 | 2.460 | 2.480 | 19,636 | -0.05(-1.98%) |
Jan 14, 2022 | 2.530 | 0 | -0.06(-2.32%) | |||
Jan 13, 2022 | 2.680 | 2.690 | 2.590 | 2.590 | 29,878 | +0.00(+0.00%) |
Jan 12, 2022 | 2.700 | 2.710 | 2.589 | 2.590 | 66,087 | -0.03(-1.15%) |
Jan 11, 2022 | 2.540 | 2.650 | 2.540 | 2.620 | 107,200 | +0.07(+2.75%) |
Jan 10, 2022 | 2.694 | 2.694 | 2.532 | 2.550 | 49,003 | -0.12(-4.49%) |
Jan 07, 2022 | 2.710 | 2.710 | 2.600 | 2.670 | 37,790 | -0.07(-2.55%) |
Jan 06, 2022 | 2.750 | 2.783 | 2.720 | 2.740 | 39,113 | -0.04(-1.44%) |
Jan 05, 2022 | 2.750 | 2.870 | 2.740 | 2.780 | 41,478 | +0.03(+1.09%) |
Jan 04, 2022 | 2.750 | 2.800 | 2.700 | 2.750 | 43,975 | +0.03(+1.10%) |
Jan 03, 2022 | 2.760 | 2.770 | 2.700 | 2.720 | 21,204 | -0.01(-0.37%) |
Dec 31, 2021 | 2.740 | 2.790 | 2.580 | 2.730 | 135,612 | +0.02(+0.74%) |
Dec 30, 2021 | 2.430 | 2.760 | 2.430 | 2.710 | 178,884 | +0.19(+7.54%) |
Dec 29, 2021 | 2.570 | 2.630 | 2.460 | 2.520 | 75,417 | -0.05(-1.95%) |
Dec 28, 2021 | 2.500 | 2.615 | 2.490 | 2.570 | 81,979 | +0.08(+3.21%) |
Dec 27, 2021 | 2.450 | 2.639 | 2.450 | 2.490 | 373,371 | +0.21(+9.21%) |
Dec 23, 2021 | 2.270 | 2.340 | 2.270 | 2.280 | 113,263 | +0.01(+0.44%) |
Dec 22, 2021 | 2.290 | 2.350 | 2.260 | 2.270 | 74,873 | -0.03(-1.30%) |
Dec 21, 2021 | 2.250 | 2.460 | 2.200 | 2.300 | 101,170 | +0.04(+1.77%) |
Dec 20, 2021 | 2.260 | 2.260 | 2.170 | 2.260 | 90,297 | +0.01(+0.44%) |
Dec 17, 2021 | 2.250 | 2.270 | 2.220 | 2.250 | 55,470 | -0.02(-0.88%) |
Dec 16, 2021 | 2.260 | 2.340 | 2.250 | 2.270 | 28,559 | +0.01(+0.44%) |
Dec 15, 2021 | 2.390 | 2.470 | 2.200 | 2.260 | 137,057 | -0.14(-5.83%) |
Dec 14, 2021 | 2.310 | 2.491 | 2.300 | 2.400 | 42,516 | -0.01(-0.41%) |
Dec 13, 2021 | 2.550 | 2.568 | 2.410 | 2.410 | 50,171 | -0.14(-5.49%) |
Dec 10, 2021 | 2.619 | 2.619 | 2.510 | 2.550 | 29,354 | -0.01(-0.39%) |
Dec 09, 2021 | 2.550 | 2.600 | 2.550 | 2.560 | 27,139 | +0.01(+0.39%) |
Dec 08, 2021 | 2.580 | 2.640 | 2.550 | 2.550 | 18,807 | -0.06(-2.30%) |
Dec 07, 2021 | 2.610 | 2.653 | 2.520 | 2.610 | 72,910 | -0.01(-0.38%) |
Dec 06, 2021 | 2.610 | 2.621 | 2.480 | 2.620 | 41,681 | +0.08(+3.15%) |
Dec 03, 2021 | 2.730 | 2.730 | 2.500 | 2.540 | 29,033 | -0.09(-3.42%) |
Dec 02, 2021 | 2.736 | 2.737 | 2.600 | 2.630 | 26,168 | -0.02(-0.75%) |
Dec 01, 2021 | 2.830 | 2.906 | 2.650 | 2.650 | 17,386 | -0.19(-6.69%) |
Nov 30, 2021 | 2.930 | 2.943 | 2.850 | 2.840 | 49,095 | -0.11(-3.73%) |
Nov 29, 2021 | 3.100 | 3.240 | 2.790 | 2.950 | 241,552 | -0.12(-3.79%) |
Nov 26, 2021 | 2.930 | 3.080 | 2.923 | 3.066 | 40,966 | +0.14(+4.65%) |
Nov 24, 2021 | 2.980 | 3.005 | 2.912 | 2.930 | 91,667 | -0.05(-1.68%) |
Nov 23, 2021 | 3.010 | 3.050 | 2.980 | 2.980 | 18,066 | -0.12(-3.87%) |
Nov 22, 2021 | 3.030 | 3.149 | 2.930 | 3.100 | 36,989 | +0.16(+5.44%) |
Nov 19, 2021 | 2.940 | 3.020 | 2.883 | 2.940 | 15,460 | -0.01(-0.34%) |
Nov 18, 2021 | 2.990 | 3.000 | 2.890 | 2.950 | 85,677 | -0.04(-1.34%) |
Nov 17, 2021 | 3.000 | 3.050 | 2.970 | 2.990 | 26,970 | -0.04(-1.32%) |
Nov 16, 2021 | 3.000 | 3.050 | 2.900 | 3.030 | 53,639 | +0.11(+3.77%) |
Nov 15, 2021 | 2.930 | 2.961 | 2.900 | 2.920 | 11,352 | -0.01(-0.34%) |
Nov 12, 2021 | 2.920 | 2.930 | 2.904 | 2.930 | 15,108 | -0.02(-0.68%) |
Nov 11, 2021 | 2.904 | 2.950 | 2.843 | 2.950 | 15,517 | +0.04(+1.37%) |
Nov 10, 2021 | 2.890 | 2.910 | 18,517 | -0.01(-0.34%) | ||
Nov 09, 2021 | 3.000 | 3.000 | 2.910 | 2.920 | 29,940 | -0.11(-3.63%) |
Nov 08, 2021 | 3.070 | 3.070 | 2.970 | 3.030 | 14,781 | +0.05(+1.68%) |
Nov 05, 2021 | 3.020 | 3.020 | 2.950 | 2.980 | 7,529 | -0.05(-1.65%) |
Nov 04, 2021 | 3.030 | 3.070 | 2.950 | 3.030 | 12,469 | -0.03(-0.98%) |
Nov 03, 2021 | 2.980 | 3.060 | 2.975 | 3.060 | 12,974 | +0.00(+0.00%) |
Nov 02, 2021 | 3.030 | 3.060 | 2.950 | 3.060 | 20,072 | +0.03(+0.99%) |
Nov 01, 2021 | 3.100 | 3.113 | 3.000 | 3.030 | 24,550 | +0.03(+1.00%) |
Oct 29, 2021 | 2.990 | 3.080 | 2.980 | 3.000 | 27,053 | +0.01(+0.33%) |
Oct 28, 2021 | 3.040 | 3.040 | 2.916 | 2.990 | 22,059 | +0.00(+0.00%) |
Oct 27, 2021 | 2.970 | 3.100 | 2.901 | 2.990 | 144,518 | +0.04(+1.36%) |
Oct 26, 2021 | 2.930 | 2.970 | 2.950 | 35,194 | +0.01(+0.34%) | |
Oct 25, 2021 | 2.840 | 2.960 | 2.840 | 2.940 | 33,011 | +0.14(+5.00%) |
Oct 22, 2021 | 2.690 | 2.820 | 2.670 | 2.800 | 16,904 | +0.00(+0.00%) |
Oct 21, 2021 | 2.800 | 2.800 | 2.750 | 2.800 | 12,619 | +0.02(+0.72%) |
Oct 20, 2021 | 2.640 | 2.800 | 2.640 | 2.780 | 10,502 | +0.05(+1.83%) |
Oct 19, 2021 | 2.670 | 2.730 | 2.625 | 2.730 | 11,453 | +0.06(+2.25%) |
Oct 18, 2021 | 2.710 | 2.770 | 2.640 | 2.670 | 18,522 | -0.07(-2.55%) |
Oct 15, 2021 | 2.740 | 2.750 | 2.650 | 2.740 | 18,503 | +0.04(+1.48%) |
Oct 14, 2021 | 2.800 | 2.810 | 2.700 | 2.700 | 16,326 | -0.09(-3.23%) |
Oct 13, 2021 | 2.790 | 2.790 | 2.703 | 2.790 | 13,536 | +0.04(+1.45%) |
Oct 12, 2021 | 2.690 | 2.760 | 2.640 | 2.750 | 21,768 | +0.07(+2.61%) |
Oct 11, 2021 | 2.640 | 2.700 | 2.640 | 2.680 | 11,685 | +0.04(+1.52%) |
Oct 08, 2021 | 2.710 | 2.760 | 2.640 | 2.640 | 8,371 | -0.06(-2.22%) |
Oct 07, 2021 | 2.690 | 2.770 | 2.690 | 2.700 | 23,275 | -0.07(-2.53%) |
Oct 06, 2021 | 2.780 | 2.790 | 2.760 | 2.770 | 10,034 | -0.04(-1.42%) |
Oct 05, 2021 | 2.850 | 2.851 | 2.700 | 2.810 | 13,691 | +0.02(+0.72%) |
Oct 04, 2021 | 2.690 | 2.890 | 2.690 | 2.790 | 18,050 | -0.01(-0.36%) |
Oct 01, 2021 | 2.730 | 2.800 | 2.690 | 2.800 | 23,531 | +0.05(+1.82%) |
Sep 30, 2021 | 2.750 | 2.790 | 2.690 | 2.750 | 29,659 | +0.05(+1.85%) |
Sep 29, 2021 | 2.810 | 2.810 | 2.685 | 2.700 | 13,731 | -0.01(-0.37%) |
Sep 28, 2021 | 2.620 | 2.760 | 2.620 | 2.710 | 20,593 | +0.09(+3.44%) |
Sep 27, 2021 | 2.460 | 2.660 | 2.450 | 2.620 | 168,719 | -0.04(-1.50%) |
Sep 24, 2021 | 2.877 | 2.950 | 2.470 | 2.660 | 265,193 | -0.30(-10.14%) |
Sep 23, 2021 | 2.930 | 2.996 | 2.910 | 2.960 | 56,170 | +0.03(+1.02%) |
Sep 22, 2021 | 2.860 | 2.980 | 2.800 | 2.930 | 85,007 | +0.13(+4.65%) |
Sep 21, 2021 | 2.750 | 2.930 | 2.650 | 2.800 | 49,190 | -0.13(-4.44%) |
Sep 20, 2021 | 3.050 | 3.050 | 2.860 | 2.930 | 35,819 | -0.11(-3.62%) |
Sep 17, 2021 | 3.030 | 3.040 | 2.940 | 3.040 | 30,500 | +0.04(+1.33%) |
Sep 16, 2021 | 2.990 | 3.030 | 2.980 | 3.000 | 15,678 | -0.04(-1.32%) |
Sep 15, 2021 | 2.950 | 3.040 | 2.938 | 3.040 | 22,963 | +0.07(+2.36%) |
Sep 14, 2021 | 3.010 | 3.040 | 2.960 | 2.970 | 29,730 | -0.05(-1.66%) |
Sep 13, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 18,126 | +0.06(+2.06%) |
Sep 10, 2021 | 3.000 | 3.000 | 2.780 | 2.959 | 78,478 | -0.02(-0.70%) |
Sep 09, 2021 | 3.060 | 3.060 | 2.980 | 2.980 | 38,578 | -0.07(-2.30%) |
Sep 08, 2021 | 3.040 | 3.090 | 2.900 | 3.050 | 55,504 | -0.01(-0.33%) |
Sep 07, 2021 | 3.040 | 3.072 | 3.026 | 3.060 | 28,647 | +0.03(+0.99%) |
Sep 03, 2021 | 3.130 | 3.130 | 2.995 | 3.030 | 84,333 | -0.11(-3.50%) |
Sep 02, 2021 | 3.190 | 3.250 | 3.140 | 3.140 | 53,492 | -0.08(-2.48%) |
Sep 01, 2021 | 3.190 | 3.240 | 3.100 | 3.220 | 47,758 | +0.06(+1.90%) |
Aug 31, 2021 | 3.090 | 3.165 | 3.070 | 3.160 | 31,168 | +0.05(+1.61%) |
Aug 30, 2021 | 3.090 | 3.150 | 3.090 | 3.110 | 9,965 | +0.00(+0.00%) |
Aug 27, 2021 | 3.170 | 3.190 | 2.820 | 3.110 | 165,599 | -0.07(-2.20%) |
Aug 26, 2021 | 3.170 | 3.210 | 2.947 | 3.180 | 167,662 | -0.07(-2.15%) |
Aug 25, 2021 | 3.200 | 3.250 | 3.190 | 3.250 | 31,520 | +0.07(+2.20%) |
Aug 24, 2021 | 3.200 | 3.230 | 3.160 | 3.180 | 42,459 | -0.04(-1.24%) |
Aug 23, 2021 | 3.180 | 3.240 | 3.180 | 3.220 | 18,308 | +0.06(+1.90%) |
Aug 20, 2021 | 3.217 | 3.230 | 3.142 | 3.160 | 45,541 | -0.06(-1.86%) |
Aug 19, 2021 | 3.300 | 3.300 | 3.190 | 3.220 | 64,986 | -0.06(-1.83%) |
Aug 18, 2021 | 3.200 | 3.310 | 3.200 | 3.280 | 23,224 | +0.06(+1.86%) |
Aug 17, 2021 | 3.210 | 3.270 | 3.205 | 3.220 | 52,552 | -0.23(-6.67%) |
Aug 16, 2021 | 3.240 | 3.450 | 3.230 | 3.450 | 34,625 | +0.16(+4.86%) |
Aug 13, 2021 | 3.320 | 3.320 | 3.260 | 3.290 | 19,918 | -0.06(-1.79%) |
Aug 12, 2021 | 3.370 | 3.385 | 3.300 | 3.350 | 24,350 | -0.07(-2.05%) |
Aug 11, 2021 | 3.310 | 3.420 | 3.220 | 3.420 | 38,799 | +0.09(+2.70%) |
Aug 10, 2021 | 3.540 | 3.540 | 3.290 | 3.330 | 63,226 | +0.01(+0.32%) |
Aug 09, 2021 | 3.290 | 3.330 | 3.220 | 3.319 | 32,006 | -0.00(-0.02%) |
Aug 06, 2021 | 3.350 | 3.350 | 3.280 | 3.320 | 14,063 | -0.04(-1.19%) |
Aug 05, 2021 | 3.360 | 3.370 | 3.300 | 3.360 | 12,721 | -0.01(-0.30%) |
Aug 04, 2021 | 3.330 | 3.370 | 3.280 | 3.370 | 59,725 | +0.01(+0.30%) |
Aug 03, 2021 | 3.350 | 3.420 | 3.330 | 3.360 | 56,649 | -0.07(-2.04%) |
Aug 02, 2021 | 3.290 | 3.440 | 3.290 | 3.430 | 80,447 | +0.14(+4.26%) |
Jul 30, 2021 | 3.370 | 3.380 | 3.290 | 3.290 | 35,417 | -0.10(-2.95%) |
Jul 29, 2021 | 3.410 | 3.470 | 3.360 | 3.390 | 38,943 | -0.03(-0.88%) |
Jul 28, 2021 | 3.330 | 3.510 | 3.299 | 3.420 | 65,952 | +0.11(+3.32%) |
Jul 27, 2021 | 3.310 | 3.320 | 3.290 | 3.310 | 14,895 | -0.04(-1.19%) |
Jul 26, 2021 | 3.340 | 3.350 | 3.300 | 3.350 | 26,692 | +0.05(+1.52%) |
Jul 23, 2021 | 3.310 | 3.360 | 3.189 | 3.300 | 42,957 | +0.00(+0.00%) |
Jul 22, 2021 | 3.340 | 3.360 | 3.280 | 3.300 | 48,555 | -0.01(-0.30%) |
Jul 21, 2021 | 3.280 | 3.450 | 3.280 | 3.310 | 53,762 | -0.03(-0.90%) |
Jul 20, 2021 | 3.210 | 3.440 | 3.190 | 3.340 | 54,876 | +0.09(+2.77%) |
Jul 19, 2021 | 3.250 | 3.350 | 3.180 | 3.250 | 79,115 | -0.11(-3.27%) |
Jul 16, 2021 | 3.420 | 3.430 | 3.268 | 3.360 | 44,190 | -0.07(-2.04%) |
Jul 15, 2021 | 3.360 | 3.440 | 3.355 | 3.430 | 62,276 | +0.06(+1.78%) |
Jul 14, 2021 | 3.310 | 3.410 | 3.250 | 3.370 | 65,430 | +0.13(+4.01%) |
Jul 13, 2021 | 3.300 | 3.300 | 3.220 | 3.240 | 34,012 | -0.08(-2.41%) |
Jul 12, 2021 | 3.380 | 3.400 | 3.280 | 3.320 | 29,719 | -0.06(-1.78%) |
Jul 09, 2021 | 3.290 | 3.380 | 3.250 | 3.380 | 17,088 | +0.13(+4.00%) |
Jul 08, 2021 | 3.250 | 3.297 | 3.210 | 3.250 | 21,398 | -0.03(-0.91%) |
Jul 07, 2021 | 3.370 | 3.415 | 3.200 | 3.280 | 160,091 | -0.09(-2.67%) |
Jul 06, 2021 | 3.460 | 3.500 | 3.370 | 3.370 | 41,189 | -0.13(-3.71%) |
Jul 02, 2021 | 3.410 | 3.540 | 3.371 | 3.500 | 94,178 | +0.05(+1.45%) |
Jul 01, 2021 | 3.550 | 3.560 | 3.450 | 3.450 | 66,267 | -0.10(-2.82%) |
Jun 30, 2021 | 3.410 | 3.550 | 3.380 | 3.550 | 130,740 | +0.19(+5.65%) |
Jun 29, 2021 | 3.290 | 3.380 | 3.219 | 3.360 | 158,242 | +0.07(+2.12%) |
Jun 28, 2021 | 3.240 | 3.329 | 3.212 | 3.290 | 66,256 | +0.02(+0.61%) |
Jun 25, 2021 | 3.280 | 3.349 | 3.270 | 3.270 | 111,068 | -0.04(-1.21%) |
Jun 24, 2021 | 3.270 | 3.390 | 3.270 | 3.310 | 44,508 | +0.01(+0.30%) |
Jun 23, 2021 | 3.160 | 3.360 | 3.160 | 3.300 | 67,533 | +0.10(+3.12%) |
Jun 22, 2021 | 3.250 | 3.250 | 3.160 | 3.200 | 133,418 | -0.06(-1.84%) |
Jun 21, 2021 | 3.330 | 3.435 | 3.260 | 3.260 | 121,019 | -0.17(-4.96%) |
Jun 18, 2021 | 3.340 | 3.470 | 3.340 | 3.430 | 74,128 | -0.04(-1.15%) |
Jun 17, 2021 | 3.440 | 3.520 | 3.440 | 3.470 | 63,228 | -0.03(-0.86%) |
Jun 16, 2021 | 3.380 | 3.510 | 3.380 | 3.500 | 121,318 | +0.00(+0.00%) |
Jun 15, 2021 | 3.200 | 3.570 | 3.200 | 3.500 | 292,239 | -0.16(-4.37%) |
Jun 14, 2021 | 3.850 | 3.850 | 3.650 | 3.660 | 66,232 | -0.19(-4.94%) |
Jun 11, 2021 | 3.830 | 3.880 | 3.780 | 3.850 | 26,229 | +0.02(+0.52%) |
Jun 10, 2021 | 3.770 | 3.850 | 3.770 | 3.830 | 43,105 | +0.06(+1.59%) |
Jun 09, 2021 | 3.880 | 3.950 | 3.770 | 3.770 | 53,666 | -0.05(-1.31%) |
Jun 08, 2021 | 3.830 | 3.860 | 3.800 | 3.820 | 24,231 | -0.01(-0.26%) |
Jun 07, 2021 | 3.840 | 3.870 | 3.729 | 3.830 | 95,796 | -0.01(-0.26%) |
Jun 04, 2021 | 3.750 | 3.840 | 3.710 | 3.840 | 112,996 | +0.05(+1.32%) |
Jun 03, 2021 | 3.700 | 3.800 | 3.590 | 3.790 | 116,209 | +0.04(+1.07%) |
Jun 02, 2021 | 3.990 | 3.990 | 3.670 | 3.750 | 192,814 | -0.21(-5.30%) |
Jun 01, 2021 | 3.990 | 4.030 | 3.960 | 3.960 | 87,545 | -0.02(-0.50%) |
May 28, 2021 | 4.040 | 4.110 | 3.952 | 3.980 | 44,214 | -0.05(-1.24%) |
May 27, 2021 | 4.000 | 4.240 | 3.966 | 4.030 | 59,196 | +0.11(+2.81%) |
May 26, 2021 | 3.930 | 3.970 | 3.920 | 3.920 | 23,697 | -0.01(-0.25%) |
May 25, 2021 | 3.990 | 4.019 | 3.930 | 3.930 | 30,181 | -0.04(-1.01%) |
May 24, 2021 | 4.140 | 4.140 | 3.970 | 3.970 | 62,279 | -0.07(-1.73%) |
May 21, 2021 | 4.100 | 4.130 | 4.000 | 4.040 | 21,831 | +0.01(+0.25%) |
May 20, 2021 | 4.060 | 4.096 | 3.930 | 4.030 | 57,466 | +0.07(+1.77%) |
May 19, 2021 | 3.980 | 4.040 | 3.920 | 3.960 | 38,763 | -0.05(-1.25%) |
May 18, 2021 | 4.050 | 4.071 | 3.980 | 4.010 | 76,419 | -0.07(-1.72%) |
May 17, 2021 | 4.040 | 4.170 | 4.020 | 4.080 | 23,009 | -0.02(-0.49%) |
May 14, 2021 | 3.980 | 4.140 | 3.980 | 4.100 | 45,264 | +0.13(+3.27%) |
May 13, 2021 | 4.040 | 4.110 | 3.900 | 3.970 | 90,346 | +0.02(+0.51%) |
May 12, 2021 | 4.205 | 4.205 | 3.920 | 3.950 | 69,913 | -0.20(-4.82%) |
May 11, 2021 | 3.910 | 4.200 | 3.910 | 4.150 | 42,527 | -0.01(-0.24%) |
May 10, 2021 | 4.230 | 4.260 | 4.090 | 4.160 | 94,707 | -0.11(-2.58%) |
May 07, 2021 | 4.210 | 4.360 | 4.210 | 4.270 | 32,456 | -0.04(-0.93%) |
May 06, 2021 | 4.300 | 4.320 | 4.220 | 4.310 | 37,262 | +0.01(+0.23%) |
May 05, 2021 | 4.300 | 4.390 | 4.270 | 4.300 | 23,894 | -0.01(-0.23%) |
May 04, 2021 | 4.430 | 4.470 | 4.310 | 4.310 | 36,032 | -0.11(-2.49%) |
May 03, 2021 | 4.360 | 4.490 | 4.270 | 4.420 | 42,499 | +0.11(+2.55%) |
Apr 30, 2021 | 4.320 | 4.431 | 4.210 | 4.310 | 31,400 | -0.05(-1.15%) |
Apr 29, 2021 | 4.400 | 4.459 | 4.310 | 4.360 | 32,547 | -0.01(-0.23%) |
Apr 28, 2021 | 4.390 | 4.432 | 4.310 | 4.370 | 38,418 | -0.06(-1.35%) |
Apr 27, 2021 | 4.500 | 4.614 | 4.430 | 4.430 | 68,565 | -0.07(-1.56%) |
Apr 26, 2021 | 4.420 | 4.620 | 4.396 | 4.500 | 43,741 | +0.04(+0.90%) |
Apr 23, 2021 | 4.390 | 4.500 | 4.390 | 4.460 | 49,400 | +0.04(+0.90%) |
Apr 22, 2021 | 4.390 | 4.490 | 4.370 | 4.420 | 52,292 | +0.01(+0.23%) |
Apr 21, 2021 | 4.240 | 4.480 | 4.240 | 4.410 | 97,328 | +0.17(+4.01%) |
Apr 20, 2021 | 4.310 | 4.370 | 4.240 | 4.240 | 55,884 | -0.13(-2.97%) |
Apr 19, 2021 | 4.260 | 4.510 | 4.260 | 4.370 | 122,437 | +0.00(+0.00%) |
Apr 16, 2021 | 4.900 | 4.900 | 4.340 | 4.370 | 487,900 | -0.17(-3.74%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.530 | 4.540 | 93,595 | -0.04(-0.87%) |
Apr 14, 2021 | 4.600 | 4.650 | 4.510 | 4.580 | 72,842 | +0.00(+0.00%) |
Apr 13, 2021 | 4.670 | 4.670 | 4.580 | 4.580 | 77,150 | -0.13(-2.76%) |
Apr 12, 2021 | 4.650 | 4.710 | 4.530 | 4.710 | 51,545 | +0.03(+0.64%) |
Apr 09, 2021 | 4.800 | 4.800 | 4.649 | 4.680 | 22,300 | -0.12(-2.50%) |
Apr 08, 2021 | 4.680 | 4.800 | 4.509 | 4.800 | 77,438 | +0.19(+4.12%) |
Apr 07, 2021 | 4.660 | 4.690 | 4.500 | 4.610 | 54,180 | -0.01(-0.22%) |
Apr 06, 2021 | 4.510 | 4.670 | 4.460 | 4.620 | 49,807 | +0.11(+2.44%) |
Apr 05, 2021 | 4.590 | 4.640 | 4.479 | 4.510 | 98,069 | -0.07(-1.53%) |