Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.340 | 3.390 | 3.330 | 3.380 | 1,500,120 | +0.06(+1.81%) |
Mar 30, 2022 | 3.320 | 3.340 | 3.290 | 3.320 | 1,148,734 | +0.02(+0.61%) |
Mar 29, 2022 | 3.280 | 3.330 | 3.270 | 3.300 | 1,182,097 | +0.03(+0.92%) |
Mar 28, 2022 | 3.270 | 3.280 | 3.240 | 3.270 | 1,340,192 | -0.01(-0.30%) |
Mar 25, 2022 | 3.280 | 3.280 | 3.230 | 3.280 | 1,215,256 | +0.00(+0.00%) |
Mar 24, 2022 | 3.280 | 3.290 | 3.240 | 3.280 | 818,420 | +0.02(+0.61%) |
Mar 23, 2022 | 3.230 | 3.280 | 3.230 | 3.260 | 949,942 | +0.00(+0.00%) |
Mar 22, 2022 | 3.300 | 3.310 | 3.250 | 3.260 | 3,375,029 | -0.02(-0.61%) |
Mar 21, 2022 | 3.350 | 3.365 | 3.250 | 3.280 | 2,759,673 | -0.05(-1.50%) |
Mar 18, 2022 | 3.360 | 3.360 | 3.320 | 3.330 | 867,951 | -0.02(-0.60%) |
Mar 17, 2022 | 3.360 | 3.368 | 3.320 | 3.350 | 888,277 | +0.01(+0.30%) |
Mar 16, 2022 | 3.320 | 3.350 | 3.290 | 3.340 | 1,035,983 | +0.07(+2.14%) |
Mar 15, 2022 | 3.240 | 3.270 | 3.230 | 3.270 | 752,018 | +0.03(+0.93%) |
Mar 14, 2022 | 3.320 | 3.340 | 3.220 | 3.240 | 1,386,618 | -0.08(-2.41%) |
Mar 11, 2022 | 3.350 | 3.359 | 3.320 | 3.320 | 1,140,466 | -0.03(-0.90%) |
Mar 10, 2022 | 3.380 | 3.394 | 3.350 | 3.350 | 807,688 | -0.05(-1.47%) |
Mar 09, 2022 | 3.380 | 3.430 | 3.380 | 3.400 | 735,256 | +0.00(+0.00%) |
Mar 08, 2022 | 3.410 | 3.440 | 3.350 | 3.400 | 1,271,357 | -0.01(-0.29%) |
Mar 07, 2022 | 3.460 | 3.490 | 3.410 | 3.410 | 961,026 | -0.08(-2.29%) |
Mar 04, 2022 | 3.490 | 3.500 | 3.430 | 3.490 | 1,746,753 | -0.03(-0.85%) |
Mar 03, 2022 | 3.530 | 3.640 | 3.490 | 3.520 | 646,773 | -0.01(-0.28%) |
Mar 02, 2022 | 3.530 | 3.540 | 3.500 | 3.530 | 872,852 | +0.00(+0.00%) |
Mar 01, 2022 | 3.490 | 3.530 | 3.490 | 3.530 | 790,541 | +0.04(+1.15%) |
Feb 28, 2022 | 3.570 | 3.580 | 3.400 | 3.490 | 1,648,454 | -0.05(-1.41%) |
Feb 25, 2022 | 3.560 | 3.579 | 3.520 | 3.540 | 1,148,135 | -0.01(-0.28%) |
Feb 24, 2022 | 3.510 | 3.580 | 3.470 | 3.550 | 1,229,347 | -0.01(-0.28%) |
Feb 23, 2022 | 3.610 | 3.610 | 3.530 | 3.560 | 1,307,700 | -0.03(-0.84%) |
Feb 22, 2022 | 3.610 | 3.620 | 3.570 | 3.590 | 758,056 | -0.03(-0.83%) |
Feb 18, 2022 | 3.620 | 0 | -0.02(-0.55%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.620 | 3.640 | 607,676 | -0.03(-0.82%) |
Feb 16, 2022 | 3.660 | 3.670 | 3.640 | 3.670 | 453,814 | +0.01(+0.27%) |
Feb 15, 2022 | 3.640 | 3.670 | 3.640 | 3.660 | 761,982 | +0.03(+0.83%) |
Feb 14, 2022 | 3.620 | 3.660 | 3.590 | 3.630 | 1,071,512 | -0.01(-0.27%) |
Feb 11, 2022 | 3.680 | 3.680 | 3.620 | 3.640 | 1,107,187 | -0.04(-1.09%) |
Feb 10, 2022 | 3.720 | 3.720 | 3.550 | 3.680 | 745,501 | -0.05(-1.34%) |
Feb 09, 2022 | 3.690 | 3.740 | 3.671 | 3.730 | 980,218 | +0.06(+1.63%) |
Feb 08, 2022 | 3.680 | 3.700 | 3.650 | 3.670 | 605,071 | -0.01(-0.27%) |
Feb 07, 2022 | 3.630 | 3.680 | 3.630 | 3.680 | 670,635 | +0.04(+1.10%) |
Feb 04, 2022 | 3.690 | 3.690 | 3.610 | 3.640 | 788,498 | -0.02(-0.55%) |
Feb 03, 2022 | 3.700 | 3.660 | 427,528 | -0.05(-1.35%) | ||
Feb 02, 2022 | 3.680 | 3.740 | 3.680 | 3.710 | 638,043 | -0.01(-0.27%) |
Feb 01, 2022 | 3.690 | 3.740 | 3.660 | 3.720 | 797,892 | +0.04(+1.09%) |
Jan 31, 2022 | 3.650 | 3.680 | 3.630 | 3.680 | 968,588 | +0.03(+0.82%) |
Jan 28, 2022 | 3.690 | 3.690 | 3.640 | 3.650 | 504,166 | -0.02(-0.54%) |
Jan 27, 2022 | 3.650 | 3.690 | 3.632 | 3.670 | 805,882 | +0.02(+0.55%) |
Jan 26, 2022 | 3.660 | 3.670 | 3.510 | 3.650 | 768,151 | +0.02(+0.55%) |
Jan 25, 2022 | 3.570 | 3.660 | 3.560 | 3.630 | 1,347,916 | +0.04(+1.11%) |
Jan 24, 2022 | 3.630 | 3.660 | 3.570 | 3.590 | 2,827,640 | -0.07(-1.91%) |
Jan 21, 2022 | 3.720 | 3.760 | 3.660 | 3.660 | 4,860,494 | -0.08(-2.14%) |
Jan 20, 2022 | 3.730 | 3.800 | 3.730 | 3.740 | 1,179,480 | +0.01(+0.27%) |
Jan 19, 2022 | 3.810 | 3.810 | 3.710 | 3.730 | 2,652,693 | -0.07(-1.84%) |
Jan 18, 2022 | 3.820 | 3.820 | 3.770 | 3.800 | 1,677,192 | -0.02(-0.52%) |
Jan 14, 2022 | 3.820 | 0 | -0.01(-0.26%) | |||
Jan 13, 2022 | 3.860 | 3.865 | 3.800 | 3.830 | 1,907,371 | -0.04(-1.03%) |
Jan 12, 2022 | 3.870 | 3.890 | 3.830 | 3.870 | 2,348,893 | +0.03(+0.78%) |
Jan 11, 2022 | 3.850 | 3.870 | 3.830 | 3.840 | 659,207 | +0.02(+0.52%) |
Jan 10, 2022 | 3.860 | 3.860 | 3.800 | 3.820 | 1,049,052 | -0.04(-1.04%) |
Jan 07, 2022 | 3.820 | 3.870 | 3.820 | 3.860 | 809,384 | +0.04(+1.05%) |
Jan 06, 2022 | 3.840 | 3.860 | 3.810 | 3.820 | 773,847 | +0.00(+0.00%) |
Jan 05, 2022 | 3.880 | 3.890 | 3.820 | 3.820 | 1,051,419 | -0.05(-1.29%) |
Jan 04, 2022 | 3.870 | 3.890 | 3.855 | 3.870 | 940,711 | +0.03(+0.78%) |
Jan 03, 2022 | 3.830 | 3.880 | 3.830 | 3.840 | 1,070,384 | +0.02(+0.52%) |
Dec 31, 2021 | 3.850 | 3.900 | 3.790 | 3.820 | 3,496,282 | -0.05(-1.29%) |
Dec 30, 2021 | 3.890 | 3.910 | 3.860 | 3.870 | 1,045,005 | -0.02(-0.51%) |
Dec 29, 2021 | 3.910 | 3.910 | 3.870 | 3.890 | 931,924 | -0.02(-0.51%) |
Dec 28, 2021 | 3.960 | 3.970 | 3.910 | 3.910 | 559,221 | -0.05(-1.26%) |
Dec 27, 2021 | 3.950 | 3.975 | 3.930 | 3.960 | 697,069 | +0.02(+0.51%) |
Dec 23, 2021 | 3.930 | 3.970 | 3.910 | 3.940 | 898,138 | +0.01(+0.25%) |
Dec 22, 2021 | 3.900 | 3.930 | 3.890 | 3.930 | 759,775 | +0.04(+1.03%) |
Dec 21, 2021 | 3.900 | 3.920 | 3.880 | 3.890 | 696,838 | +0.01(+0.26%) |
Dec 20, 2021 | 3.880 | 3.899 | 3.860 | 3.880 | 871,285 | -0.04(-1.02%) |
Dec 17, 2021 | 3.920 | 3.920 | 3.870 | 3.920 | 749,157 | -0.01(-0.25%) |
Dec 16, 2021 | 3.910 | 3.940 | 3.890 | 3.930 | 593,210 | +0.03(+0.77%) |
Dec 15, 2021 | 3.910 | 3.960 | 3.890 | 3.900 | 1,003,737 | +0.00(+0.00%) |
Dec 14, 2021 | 3.840 | 3.910 | 3.840 | 3.900 | 1,142,279 | +0.05(+1.30%) |
Dec 13, 2021 | 3.930 | 3.950 | 3.840 | 3.850 | 1,482,344 | -0.07(-1.79%) |
Dec 10, 2021 | 3.940 | 3.980 | 3.880 | 3.920 | 877,780 | -0.03(-0.76%) |
Dec 09, 2021 | 3.900 | 3.950 | 3.896 | 3.950 | 651,541 | +0.06(+1.54%) |
Dec 08, 2021 | 3.970 | 3.970 | 3.860 | 3.890 | 3,772,667 | -0.06(-1.52%) |
Dec 07, 2021 | 4.030 | 4.060 | 3.940 | 3.950 | 1,910,797 | -0.04(-1.00%) |
Dec 06, 2021 | 4.000 | 4.010 | 3.990 | 3.990 | 556,614 | +0.00(+0.00%) |
Dec 03, 2021 | 4.030 | 4.040 | 3.980 | 3.990 | 683,195 | +0.00(+0.00%) |
Dec 02, 2021 | 3.980 | 4.020 | 3.980 | 3.990 | 614,004 | +0.00(+0.00%) |
Dec 01, 2021 | 4.080 | 4.100 | 3.980 | 3.990 | 1,820,092 | -0.05(-1.24%) |
Nov 30, 2021 | 4.110 | 4.110 | 4.010 | 4.040 | 598,773 | -0.04(-0.98%) |
Nov 29, 2021 | 4.090 | 4.100 | 4.070 | 4.080 | 310,252 | +0.02(+0.49%) |
Nov 26, 2021 | 4.080 | 4.110 | 4.060 | 4.060 | 337,245 | -0.04(-0.98%) |
Nov 24, 2021 | 4.080 | 4.130 | 4.050 | 4.100 | 414,243 | +0.02(+0.49%) |
Nov 23, 2021 | 4.070 | 4.100 | 4.050 | 4.080 | 459,602 | +0.01(+0.25%) |
Nov 22, 2021 | 4.100 | 4.110 | 4.060 | 4.070 | 516,735 | -0.01(-0.25%) |
Nov 19, 2021 | 4.110 | 4.130 | 4.050 | 4.080 | 1,595,322 | +0.00(+0.00%) |
Nov 18, 2021 | 4.090 | 4.145 | 4.050 | 4.080 | 1,702,212 | -0.04(-0.97%) |
Nov 17, 2021 | 4.190 | 4.190 | 4.100 | 4.120 | 1,015,314 | -0.07(-1.67%) |
Nov 16, 2021 | 4.160 | 4.210 | 4.141 | 4.190 | 544,236 | +0.03(+0.72%) |
Nov 15, 2021 | 4.180 | 4.190 | 4.100 | 4.160 | 962,953 | -0.01(-0.24%) |
Nov 12, 2021 | 4.090 | 4.170 | 4.090 | 4.170 | 1,229,644 | +0.08(+1.96%) |
Nov 11, 2021 | 4.120 | 4.140 | 4.070 | 4.090 | 659,106 | +0.00(+0.00%) |
Nov 10, 2021 | 4.150 | 4.090 | 4.090 | 1,064,248 | -0.06(-1.45%) | |
Nov 09, 2021 | 4.100 | 4.150 | 4.100 | 4.150 | 636,931 | +0.06(+1.47%) |
Nov 08, 2021 | 4.070 | 4.120 | 4.070 | 4.090 | 734,749 | +0.01(+0.25%) |
Nov 05, 2021 | 4.140 | 4.150 | 4.050 | 4.080 | 1,699,689 | -0.07(-1.69%) |
Nov 04, 2021 | 4.200 | 4.210 | 4.090 | 4.150 | 957,756 | -0.04(-0.95%) |
Nov 03, 2021 | 4.220 | 4.225 | 4.180 | 4.190 | 378,598 | -0.02(-0.48%) |
Nov 02, 2021 | 4.210 | 4.235 | 4.180 | 4.210 | 734,369 | +0.01(+0.24%) |
Nov 01, 2021 | 4.220 | 4.240 | 4.190 | 4.200 | 643,044 | -0.02(-0.47%) |
Oct 29, 2021 | 4.230 | 4.240 | 4.200 | 4.220 | 728,185 | +0.00(+0.00%) |
Oct 28, 2021 | 4.200 | 4.220 | 4.165 | 4.220 | 1,665,446 | +0.04(+0.96%) |
Oct 27, 2021 | 4.200 | 4.220 | 4.180 | 4.180 | 615,030 | -0.02(-0.48%) |
Oct 26, 2021 | 4.200 | 4.200 | 356,595 | +0.02(+0.48%) | ||
Oct 25, 2021 | 4.200 | 4.210 | 4.170 | 4.180 | 621,852 | -0.05(-1.18%) |
Oct 22, 2021 | 4.140 | 4.230 | 4.140 | 4.230 | 593,618 | +0.10(+2.42%) |
Oct 21, 2021 | 4.190 | 4.215 | 4.130 | 4.130 | 678,324 | -0.08(-1.90%) |
Oct 20, 2021 | 4.200 | 4.247 | 4.190 | 4.210 | 438,785 | +0.02(+0.48%) |
Oct 19, 2021 | 4.240 | 4.260 | 4.190 | 4.190 | 836,633 | -0.03(-0.71%) |
Oct 18, 2021 | 4.200 | 4.230 | 4.190 | 4.220 | 575,734 | +0.03(+0.72%) |
Oct 15, 2021 | 4.230 | 4.230 | 4.170 | 4.190 | 786,855 | -0.02(-0.48%) |
Oct 14, 2021 | 4.190 | 4.220 | 4.170 | 4.210 | 962,399 | +0.05(+1.20%) |
Oct 13, 2021 | 4.250 | 4.250 | 4.160 | 4.160 | 1,000,367 | -0.05(-1.19%) |
Oct 12, 2021 | 4.210 | 4.230 | 4.180 | 4.210 | 670,620 | +0.03(+0.72%) |
Oct 11, 2021 | 4.220 | 4.250 | 4.170 | 4.180 | 615,107 | +0.00(+0.00%) |
Oct 08, 2021 | 4.300 | 4.300 | 4.170 | 4.180 | 1,179,108 | -0.11(-2.56%) |
Oct 07, 2021 | 4.240 | 4.290 | 4.190 | 4.290 | 2,408,388 | +0.10(+2.39%) |
Oct 06, 2021 | 4.150 | 4.200 | 4.140 | 4.190 | 2,304,478 | +0.02(+0.48%) |
Oct 05, 2021 | 4.130 | 4.210 | 4.130 | 4.170 | 1,140,944 | +0.04(+0.97%) |
Oct 04, 2021 | 4.190 | 4.190 | 4.120 | 4.130 | 909,535 | -0.01(-0.24%) |
Oct 01, 2021 | 4.150 | 4.170 | 4.120 | 4.140 | 952,665 | -0.01(-0.24%) |
Sep 30, 2021 | 4.140 | 4.150 | 4.110 | 4.150 | 1,419,255 | +0.07(+1.72%) |
Sep 29, 2021 | 4.080 | 4.100 | 4.060 | 4.080 | 2,296,397 | +0.02(+0.49%) |
Sep 28, 2021 | 4.020 | 4.060 | 4.000 | 4.060 | 1,516,710 | +0.02(+0.50%) |
Sep 27, 2021 | 4.020 | 4.050 | 4.000 | 4.040 | 873,801 | +0.02(+0.50%) |
Sep 24, 2021 | 4.010 | 4.047 | 4.010 | 4.020 | 1,377,316 | -0.01(-0.25%) |
Sep 23, 2021 | 4.030 | 4.060 | 4.020 | 4.030 | 868,686 | +0.00(+0.00%) |
Sep 22, 2021 | 4.020 | 4.050 | 3.980 | 4.030 | 958,799 | +0.01(+0.25%) |
Sep 21, 2021 | 4.120 | 4.130 | 3.950 | 4.020 | 2,570,661 | -0.09(-2.19%) |
Sep 20, 2021 | 4.110 | 4.120 | 4.060 | 4.110 | 1,664,490 | -0.05(-1.20%) |
Sep 17, 2021 | 4.210 | 4.219 | 4.140 | 4.160 | 1,517,372 | -0.07(-1.65%) |
Sep 16, 2021 | 4.270 | 4.279 | 4.230 | 4.230 | 619,295 | -0.06(-1.40%) |
Sep 15, 2021 | 4.250 | 4.290 | 4.240 | 4.290 | 592,574 | +0.03(+0.70%) |
Sep 14, 2021 | 4.270 | 4.288 | 4.230 | 4.260 | 326,490 | -0.02(-0.47%) |
Sep 13, 2021 | 4.260 | 4.295 | 4.260 | 4.280 | 319,994 | +0.02(+0.47%) |
Sep 10, 2021 | 4.290 | 4.300 | 4.240 | 4.260 | 428,907 | -0.05(-1.16%) |
Sep 09, 2021 | 4.250 | 4.310 | 4.240 | 4.310 | 776,555 | +0.06(+1.41%) |
Sep 08, 2021 | 4.250 | 4.260 | 4.240 | 4.250 | 581,805 | +0.00(+0.00%) |
Sep 07, 2021 | 4.260 | 4.270 | 4.240 | 4.250 | 422,674 | -0.02(-0.47%) |
Sep 03, 2021 | 4.250 | 4.270 | 4.250 | 4.270 | 835,089 | +0.03(+0.71%) |
Sep 02, 2021 | 4.230 | 4.250 | 4.230 | 4.240 | 451,473 | +0.00(+0.00%) |
Sep 01, 2021 | 4.260 | 4.270 | 4.210 | 4.240 | 1,626,697 | -0.02(-0.47%) |
Aug 31, 2021 | 4.280 | 4.280 | 4.230 | 4.260 | 1,127,804 | +0.02(+0.47%) |
Aug 30, 2021 | 4.230 | 4.240 | 4.220 | 4.240 | 478,078 | +0.00(+0.00%) |
Aug 27, 2021 | 4.240 | 4.240 | 4.220 | 4.240 | 607,211 | +0.01(+0.24%) |
Aug 26, 2021 | 4.260 | 4.260 | 4.220 | 4.230 | 389,593 | -0.01(-0.24%) |
Aug 25, 2021 | 4.270 | 4.310 | 4.240 | 4.240 | 444,422 | -0.03(-0.70%) |
Aug 24, 2021 | 4.280 | 4.290 | 4.260 | 4.270 | 395,393 | +0.00(+0.00%) |
Aug 23, 2021 | 4.300 | 4.310 | 4.250 | 4.270 | 456,003 | -0.03(-0.70%) |
Aug 20, 2021 | 4.320 | 4.327 | 4.300 | 4.300 | 312,471 | +0.01(+0.23%) |
Aug 19, 2021 | 4.300 | 4.350 | 4.290 | 4.290 | 474,085 | -0.03(-0.69%) |
Aug 18, 2021 | 4.330 | 4.349 | 4.320 | 4.320 | 336,442 | -0.01(-0.23%) |
Aug 17, 2021 | 4.320 | 4.360 | 4.310 | 4.330 | 384,182 | +0.01(+0.23%) |
Aug 16, 2021 | 4.370 | 4.370 | 4.310 | 4.320 | 524,613 | -0.05(-1.14%) |
Aug 13, 2021 | 4.340 | 4.395 | 4.320 | 4.370 | 566,694 | +0.05(+1.16%) |
Aug 12, 2021 | 4.370 | 4.377 | 4.320 | 4.320 | 490,399 | -0.03(-0.69%) |
Aug 11, 2021 | 4.350 | 4.380 | 4.330 | 4.350 | 447,207 | +0.00(+0.00%) |
Aug 10, 2021 | 4.340 | 4.380 | 4.340 | 4.350 | 368,306 | -0.01(-0.23%) |
Aug 09, 2021 | 4.370 | 4.370 | 4.340 | 4.360 | 359,642 | +0.00(+0.00%) |
Aug 06, 2021 | 4.340 | 4.370 | 4.330 | 4.360 | 512,970 | +0.02(+0.46%) |
Aug 05, 2021 | 4.350 | 4.390 | 4.330 | 4.340 | 380,809 | +0.01(+0.23%) |
Aug 04, 2021 | 4.320 | 4.350 | 4.320 | 4.330 | 283,256 | -0.02(-0.46%) |
Aug 03, 2021 | 4.340 | 4.350 | 4.335 | 4.350 | 243,014 | +0.03(+0.69%) |
Aug 02, 2021 | 4.350 | 4.370 | 4.310 | 4.320 | 466,227 | -0.03(-0.69%) |
Jul 30, 2021 | 4.350 | 4.370 | 4.340 | 4.350 | 416,874 | +0.02(+0.46%) |
Jul 29, 2021 | 4.350 | 4.360 | 4.330 | 4.330 | 294,568 | -0.01(-0.23%) |
Jul 28, 2021 | 4.320 | 4.340 | 4.300 | 4.340 | 402,009 | +0.02(+0.46%) |
Jul 27, 2021 | 4.260 | 4.320 | 4.250 | 4.320 | 418,356 | +0.07(+1.65%) |
Jul 26, 2021 | 4.270 | 4.270 | 4.270 | 4.250 | 578,071 | -0.02(-0.47%) |
Jul 23, 2021 | 4.290 | 4.310 | 4.240 | 4.270 | 444,648 | +0.01(+0.23%) |
Jul 22, 2021 | 4.280 | 4.285 | 4.230 | 4.260 | 543,981 | -0.03(-0.70%) |
Jul 21, 2021 | 4.260 | 4.305 | 4.260 | 4.290 | 627,852 | +0.05(+1.18%) |
Jul 20, 2021 | 4.220 | 4.280 | 4.220 | 4.240 | 1,192,319 | -0.01(-0.24%) |
Jul 19, 2021 | 4.270 | 4.300 | 4.210 | 4.250 | 1,250,354 | -0.05(-1.16%) |
Jul 16, 2021 | 4.370 | 4.380 | 4.300 | 4.300 | 636,072 | -0.04(-0.92%) |
Jul 15, 2021 | 4.400 | 4.405 | 4.340 | 4.340 | 516,898 | -0.05(-1.14%) |
Jul 14, 2021 | 4.400 | 4.420 | 4.380 | 4.390 | 344,430 | +0.01(+0.23%) |
Jul 13, 2021 | 4.380 | 4.400 | 4.375 | 4.380 | 640,784 | +0.00(+0.00%) |
Jul 12, 2021 | 4.390 | 4.410 | 4.370 | 4.380 | 388,809 | -0.02(-0.45%) |
Jul 09, 2021 | 4.420 | 4.430 | 4.380 | 4.400 | 501,718 | -0.01(-0.23%) |
Jul 08, 2021 | 4.410 | 4.420 | 4.370 | 4.410 | 289,698 | +0.00(+0.00%) |
Jul 07, 2021 | 4.410 | 4.440 | 4.390 | 4.410 | 474,505 | +0.01(+0.23%) |
Jul 06, 2021 | 4.440 | 4.440 | 4.375 | 4.400 | 543,988 | -0.03(-0.68%) |
Jul 02, 2021 | 4.430 | 4.450 | 4.410 | 4.430 | 612,247 | +0.00(+0.00%) |
Jul 01, 2021 | 4.420 | 4.460 | 4.420 | 4.430 | 615,911 | +0.00(+0.00%) |
Jun 30, 2021 | 4.450 | 4.450 | 4.400 | 4.430 | 865,317 | +0.03(+0.68%) |
Jun 29, 2021 | 4.420 | 4.420 | 4.380 | 4.400 | 514,818 | -0.01(-0.23%) |
Jun 28, 2021 | 4.360 | 4.430 | 4.360 | 4.410 | 582,633 | +0.03(+0.68%) |
Jun 25, 2021 | 4.390 | 4.400 | 4.360 | 4.380 | 451,140 | -0.01(-0.23%) |
Jun 24, 2021 | 4.380 | 4.400 | 4.370 | 4.390 | 577,265 | +0.02(+0.46%) |
Jun 23, 2021 | 4.360 | 4.380 | 4.360 | 4.370 | 373,464 | +0.01(+0.23%) |
Jun 22, 2021 | 4.360 | 4.380 | 4.340 | 4.360 | 538,848 | -0.01(-0.23%) |
Jun 21, 2021 | 4.350 | 4.390 | 4.340 | 4.370 | 530,491 | +0.02(+0.46%) |
Jun 18, 2021 | 4.300 | 4.350 | 4.280 | 4.350 | 867,127 | +0.05(+1.16%) |
Jun 17, 2021 | 4.370 | 4.377 | 4.300 | 4.300 | 685,018 | -0.05(-1.15%) |
Jun 16, 2021 | 4.380 | 4.400 | 4.340 | 4.350 | 422,079 | -0.01(-0.23%) |
Jun 15, 2021 | 4.410 | 4.425 | 4.355 | 4.360 | 569,118 | -0.04(-0.91%) |
Jun 14, 2021 | 4.390 | 4.410 | 4.380 | 4.400 | 652,684 | +0.03(+0.69%) |
Jun 11, 2021 | 4.350 | 4.390 | 4.340 | 4.370 | 348,695 | +0.03(+0.69%) |
Jun 10, 2021 | 4.390 | 4.430 | 4.328 | 4.340 | 547,869 | -0.03(-0.69%) |
Jun 09, 2021 | 4.380 | 4.395 | 4.350 | 4.370 | 429,851 | +0.02(+0.46%) |
Jun 08, 2021 | 4.330 | 4.380 | 4.330 | 4.350 | 479,986 | +0.03(+0.69%) |
Jun 07, 2021 | 4.330 | 4.350 | 4.305 | 4.320 | 557,693 | +0.00(+0.00%) |
Jun 04, 2021 | 4.320 | 4.340 | 4.300 | 4.320 | 350,871 | +0.02(+0.47%) |
Jun 03, 2021 | 4.320 | 4.330 | 4.280 | 4.300 | 297,152 | -0.01(-0.23%) |
Jun 02, 2021 | 4.310 | 4.330 | 4.300 | 4.310 | 401,466 | -0.03(-0.69%) |
Jun 01, 2021 | 4.350 | 4.360 | 4.330 | 4.340 | 654,181 | +0.03(+0.70%) |
May 28, 2021 | 4.320 | 4.330 | 4.290 | 4.310 | 553,678 | +0.01(+0.23%) |
May 27, 2021 | 4.310 | 4.310 | 4.290 | 4.300 | 387,247 | +0.00(+0.00%) |
May 26, 2021 | 4.290 | 4.315 | 4.280 | 4.300 | 715,799 | +0.02(+0.47%) |
May 25, 2021 | 4.270 | 4.280 | 4.260 | 4.280 | 461,271 | +0.02(+0.47%) |
May 24, 2021 | 4.250 | 4.270 | 4.250 | 4.260 | 437,502 | +0.02(+0.47%) |
May 21, 2021 | 4.270 | 4.290 | 4.230 | 4.240 | 484,047 | -0.01(-0.24%) |
May 20, 2021 | 4.260 | 4.290 | 4.250 | 4.250 | 336,772 | -0.03(-0.70%) |
May 19, 2021 | 4.270 | 4.310 | 4.270 | 4.280 | 474,829 | -0.02(-0.47%) |
May 18, 2021 | 4.340 | 4.355 | 4.290 | 4.300 | 1,698,509 | -0.04(-0.92%) |
May 17, 2021 | 4.290 | 4.340 | 4.280 | 4.340 | 357,469 | +0.04(+0.93%) |
May 14, 2021 | 4.250 | 4.300 | 4.250 | 4.300 | 471,447 | +0.06(+1.42%) |
May 13, 2021 | 4.250 | 4.300 | 4.220 | 4.240 | 703,491 | -0.01(-0.24%) |
May 12, 2021 | 4.290 | 4.320 | 4.250 | 4.250 | 445,006 | -0.04(-0.93%) |
May 11, 2021 | 4.310 | 4.330 | 4.290 | 4.290 | 561,364 | -0.06(-1.38%) |
May 10, 2021 | 4.320 | 4.360 | 4.310 | 4.350 | 664,575 | +0.03(+0.69%) |
May 07, 2021 | 4.300 | 4.320 | 4.270 | 4.320 | 620,962 | +0.03(+0.70%) |
May 06, 2021 | 4.270 | 4.290 | 4.240 | 4.290 | 508,649 | +0.05(+1.18%) |
May 05, 2021 | 4.270 | 4.320 | 4.240 | 4.240 | 599,035 | -0.04(-0.93%) |
May 04, 2021 | 4.330 | 4.370 | 4.270 | 4.280 | 694,054 | -0.06(-1.38%) |
May 03, 2021 | 4.280 | 4.340 | 4.230 | 4.340 | 716,136 | +0.08(+1.88%) |
Apr 30, 2021 | 4.310 | 4.340 | 4.230 | 4.260 | 914,100 | -0.03(-0.70%) |
Apr 29, 2021 | 4.320 | 4.330 | 4.140 | 4.290 | 366,050 | -0.01(-0.23%) |
Apr 28, 2021 | 4.300 | 4.350 | 4.280 | 4.300 | 805,318 | +0.01(+0.23%) |
Apr 27, 2021 | 4.280 | 4.310 | 4.280 | 4.290 | 433,733 | +0.00(+0.00%) |
Apr 26, 2021 | 4.260 | 4.290 | 4.240 | 4.290 | 487,711 | +0.03(+0.70%) |
Apr 23, 2021 | 4.220 | 4.310 | 4.220 | 4.260 | 392,400 | +0.03(+0.71%) |
Apr 22, 2021 | 4.280 | 4.290 | 4.220 | 4.230 | 365,510 | -0.06(-1.40%) |
Apr 21, 2021 | 4.290 | 4.330 | 4.280 | 4.290 | 852,733 | +0.01(+0.23%) |
Apr 20, 2021 | 4.230 | 4.280 | 4.226 | 4.280 | 483,693 | +0.07(+1.66%) |
Apr 19, 2021 | 4.250 | 4.275 | 4.200 | 4.210 | 991,746 | -0.06(-1.41%) |
Apr 16, 2021 | 4.280 | 4.280 | 4.250 | 4.270 | 422,200 | +0.01(+0.23%) |
Apr 15, 2021 | 4.250 | 4.270 | 4.250 | 4.260 | 557,274 | +0.02(+0.47%) |
Apr 14, 2021 | 4.290 | 4.300 | 4.220 | 4.240 | 378,929 | -0.03(-0.70%) |
Apr 13, 2021 | 4.230 | 4.280 | 4.210 | 4.270 | 760,102 | +0.06(+1.43%) |
Apr 12, 2021 | 4.200 | 4.230 | 4.160 | 4.210 | 1,224,166 | +0.02(+0.48%) |
Apr 09, 2021 | 4.280 | 4.290 | 4.170 | 4.190 | 930,200 | -0.09(-2.10%) |
Apr 08, 2021 | 4.270 | 4.300 | 4.215 | 4.280 | 1,010,307 | +0.04(+0.94%) |
Apr 07, 2021 | 4.230 | 4.257 | 4.210 | 4.240 | 1,356,659 | +0.04(+0.95%) |
Apr 06, 2021 | 4.220 | 4.230 | 4.190 | 4.200 | 1,223,972 | +0.00(+0.00%) |
Apr 05, 2021 | 4.190 | 4.240 | 4.160 | 4.200 | 1,923,631 | +0.05(+1.20%) |