Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.010 | 4.050 | 3.940 | 3.950 | 141,189 | -0.06(-1.44%) |
Apr 28, 2022 | 4.055 | 4.090 | 3.990 | 4.008 | 228,963 | -0.03(-0.80%) |
Apr 27, 2022 | 4.065 | 4.110 | 4.010 | 4.040 | 218,020 | -0.10(-2.42%) |
Apr 26, 2022 | 4.115 | 4.150 | 4.030 | 4.140 | 114,238 | +0.02(+0.49%) |
Apr 25, 2022 | 4.115 | 4.150 | 4.090 | 4.120 | 172,741 | +0.03(+0.73%) |
Apr 22, 2022 | 4.210 | 4.220 | 4.090 | 4.090 | 110,026 | -0.03(-0.73%) |
Apr 21, 2022 | 4.250 | 4.250 | 4.110 | 4.120 | 182,819 | -0.02(-0.48%) |
Apr 20, 2022 | 4.130 | 4.210 | 4.120 | 4.140 | 97,675 | -0.06(-1.43%) |
Apr 19, 2022 | 4.182 | 4.210 | 4.130 | 4.200 | 86,070 | +0.02(+0.48%) |
Apr 18, 2022 | 4.214 | 4.270 | 4.180 | 4.180 | 82,741 | -0.02(-0.48%) |
Apr 14, 2022 | 4.275 | 4.300 | 4.200 | 4.200 | 82,164 | -0.08(-1.87%) |
Apr 13, 2022 | 4.160 | 4.280 | 4.160 | 4.280 | 118,578 | +0.10(+2.39%) |
Apr 12, 2022 | 4.170 | 4.190 | 4.120 | 4.180 | 143,745 | -0.04(-0.95%) |
Apr 11, 2022 | 4.170 | 4.260 | 4.170 | 4.220 | 75,548 | +0.07(+1.69%) |
Apr 08, 2022 | 4.200 | 4.232 | 4.150 | 4.150 | 49,867 | +0.02(+0.48%) |
Apr 07, 2022 | 4.230 | 4.230 | 4.110 | 4.130 | 142,747 | -0.08(-1.78%) |
Apr 06, 2022 | 4.250 | 4.290 | 4.160 | 4.205 | 61,935 | +0.01(+0.36%) |
Apr 05, 2022 | 4.120 | 4.200 | 4.080 | 4.190 | 64,138 | -0.05(-1.18%) |
Apr 04, 2022 | 4.150 | 4.240 | 4.100 | 4.240 | 121,167 | +0.06(+1.44%) |
Apr 01, 2022 | 4.200 | 4.250 | 4.170 | 4.180 | 153,907 | +0.13(+3.21%) |
Mar 31, 2022 | 4.155 | 4.180 | 4.050 | 4.050 | 93,417 | -0.10(-2.41%) |
Mar 30, 2022 | 4.210 | 4.280 | 4.130 | 4.150 | 62,395 | -0.01(-0.24%) |
Mar 29, 2022 | 4.200 | 4.250 | 4.150 | 4.160 | 60,898 | -0.12(-2.80%) |
Mar 28, 2022 | 4.235 | 4.290 | 4.180 | 4.280 | 95,041 | +0.05(+1.18%) |
Mar 25, 2022 | 4.190 | 4.300 | 4.190 | 4.230 | 94,724 | +0.13(+3.17%) |
Mar 24, 2022 | 4.090 | 4.280 | 4.090 | 4.100 | 53,245 | -0.06(-1.50%) |
Mar 23, 2022 | 4.280 | 4.280 | 4.060 | 4.162 | 62,838 | -0.07(-1.60%) |
Mar 22, 2022 | 4.220 | 4.330 | 4.100 | 4.230 | 114,155 | -0.17(-3.86%) |
Mar 21, 2022 | 4.325 | 4.430 | 4.250 | 4.400 | 101,625 | -0.02(-0.45%) |
Mar 18, 2022 | 4.370 | 4.420 | 4.280 | 4.420 | 137,679 | +0.26(+6.25%) |
Mar 17, 2022 | 4.220 | 4.220 | 4.150 | 4.160 | 191,572 | +0.05(+1.22%) |
Mar 16, 2022 | 3.800 | 4.110 | 3.800 | 4.110 | 275,549 | +0.18(+4.58%) |
Mar 15, 2022 | 3.900 | 4.050 | 3.900 | 3.930 | 435,196 | -0.07(-1.75%) |
Mar 14, 2022 | 3.960 | 4.020 | 3.870 | 4.000 | 274,350 | +0.06(+1.52%) |
Mar 11, 2022 | 3.990 | 4.020 | 3.940 | 3.940 | 186,815 | -0.05(-1.25%) |
Mar 10, 2022 | 4.000 | 4.020 | 3.913 | 3.990 | 168,248 | -0.01(-0.25%) |
Mar 09, 2022 | 4.110 | 4.190 | 3.960 | 4.000 | 162,691 | -0.07(-1.72%) |
Mar 08, 2022 | 4.120 | 4.182 | 4.070 | 4.070 | 329,444 | +0.04(+0.99%) |
Mar 07, 2022 | 3.990 | 4.040 | 3.970 | 4.030 | 298,361 | +0.04(+1.00%) |
Mar 04, 2022 | 4.090 | 4.090 | 3.930 | 3.990 | 239,772 | -0.02(-0.50%) |
Mar 03, 2022 | 4.040 | 4.050 | 3.920 | 4.010 | 356,571 | -0.06(-1.35%) |
Mar 02, 2022 | 4.050 | 4.070 | 4.049 | 4.065 | 164,795 | +0.04(+0.87%) |
Mar 01, 2022 | 4.030 | 4.160 | 3.970 | 4.030 | 581,081 | -0.17(-4.05%) |
Feb 28, 2022 | 4.170 | 4.230 | 4.080 | 4.200 | 255,434 | +0.04(+0.96%) |
Feb 25, 2022 | 4.080 | 4.240 | 4.120 | 4.160 | 121,582 | +0.01(+0.24%) |
Feb 24, 2022 | 4.165 | 4.300 | 4.100 | 4.150 | 82,466 | -0.13(-3.04%) |
Feb 23, 2022 | 4.320 | 4.330 | 4.200 | 4.280 | 141,929 | +0.02(+0.47%) |
Feb 22, 2022 | 4.320 | 4.320 | 4.250 | 4.260 | 39,734 | -0.23(-5.12%) |
Feb 18, 2022 | 4.490 | 0 | +0.06(+1.35%) | |||
Feb 17, 2022 | 4.370 | 4.450 | 4.310 | 4.430 | 42,968 | -0.08(-1.77%) |
Feb 16, 2022 | 4.590 | 4.590 | 4.310 | 4.510 | 46,887 | -0.06(-1.31%) |
Feb 15, 2022 | 4.650 | 4.650 | 4.420 | 4.570 | 67,639 | +0.11(+2.47%) |
Feb 14, 2022 | 4.480 | 4.520 | 4.340 | 4.460 | 123,590 | -0.05(-1.11%) |
Feb 11, 2022 | 4.560 | 4.560 | 4.443 | 4.510 | 71,179 | +0.01(+0.22%) |
Feb 10, 2022 | 4.570 | 4.580 | 4.440 | 4.500 | 61,795 | -0.05(-1.10%) |
Feb 09, 2022 | 4.510 | 4.560 | 4.500 | 4.550 | 89,184 | +0.00(+0.00%) |
Feb 08, 2022 | 4.540 | 4.580 | 4.500 | 4.550 | 90,839 | -0.01(-0.22%) |
Feb 07, 2022 | 4.525 | 4.670 | 4.490 | 4.560 | 28,733 | +0.00(+0.00%) |
Feb 04, 2022 | 4.530 | 4.660 | 4.520 | 4.560 | 163,523 | +0.18(+4.11%) |
Feb 03, 2022 | 4.360 | 4.380 | 46,643 | -0.12(-2.67%) | ||
Feb 02, 2022 | 4.450 | 4.500 | 4.400 | 4.500 | 64,751 | +0.05(+1.12%) |
Feb 01, 2022 | 4.420 | 4.500 | 4.420 | 4.450 | 110,251 | -0.05(-1.11%) |
Jan 31, 2022 | 4.460 | 4.500 | 4.400 | 4.500 | 69,839 | +0.09(+2.04%) |
Jan 28, 2022 | 4.340 | 4.410 | 4.330 | 4.410 | 44,779 | -0.03(-0.68%) |
Jan 27, 2022 | 4.490 | 4.530 | 4.430 | 4.440 | 91,309 | -0.11(-2.42%) |
Jan 26, 2022 | 4.500 | 4.590 | 4.440 | 4.550 | 91,084 | +0.02(+0.44%) |
Jan 25, 2022 | 4.507 | 4.630 | 4.440 | 4.530 | 82,348 | +0.03(+0.67%) |
Jan 24, 2022 | 4.520 | 4.550 | 4.450 | 4.500 | 107,479 | +0.02(+0.45%) |
Jan 21, 2022 | 4.500 | 4.510 | 4.450 | 4.480 | 61,542 | +0.08(+1.82%) |
Jan 20, 2022 | 4.340 | 4.440 | 4.250 | 4.400 | 56,786 | -0.05(-1.12%) |
Jan 19, 2022 | 4.316 | 4.450 | 4.250 | 4.450 | 78,677 | +0.11(+2.53%) |
Jan 18, 2022 | 4.340 | 4.390 | 4.300 | 4.340 | 59,336 | -0.03(-0.69%) |
Jan 14, 2022 | 4.370 | 0 | +0.02(+0.46%) | |||
Jan 13, 2022 | 4.110 | 4.110 | 4.110 | 4.350 | 69,368 | +0.01(+0.23%) |
Jan 12, 2022 | 4.490 | 4.490 | 4.230 | 4.340 | 65,430 | -0.02(-0.46%) |
Jan 11, 2022 | 4.490 | 4.490 | 4.260 | 4.360 | 180,734 | +0.14(+3.32%) |
Jan 10, 2022 | 4.235 | 4.280 | 4.235 | 4.220 | 164,106 | -0.08(-1.86%) |
Jan 07, 2022 | 4.170 | 4.310 | 4.170 | 4.300 | 104,406 | +0.06(+1.42%) |
Jan 06, 2022 | 4.250 | 4.250 | 4.120 | 4.240 | 95,370 | -0.03(-0.70%) |
Jan 05, 2022 | 4.200 | 4.330 | 4.200 | 4.270 | 103,396 | -0.02(-0.47%) |
Jan 04, 2022 | 4.290 | 4.340 | 4.260 | 4.290 | 128,603 | +0.03(+0.70%) |
Jan 03, 2022 | 4.290 | 4.305 | 4.240 | 4.260 | 87,322 | +0.03(+0.71%) |
Dec 31, 2021 | 4.275 | 4.350 | 4.211 | 4.230 | 93,442 | -0.10(-2.31%) |
Dec 30, 2021 | 4.350 | 4.355 | 4.300 | 4.330 | 131,865 | +0.03(+0.64%) |
Dec 29, 2021 | 4.110 | 4.350 | 4.110 | 4.303 | 79,539 | -0.02(-0.41%) |
Dec 28, 2021 | 4.310 | 4.350 | 4.280 | 4.320 | 100,089 | +0.00(+0.00%) |
Dec 27, 2021 | 4.324 | 4.350 | 4.250 | 4.320 | 178,337 | +0.10(+2.37%) |
Dec 23, 2021 | 4.020 | 4.370 | 4.020 | 4.220 | 162,560 | +0.02(+0.48%) |
Dec 22, 2021 | 4.190 | 4.240 | 4.190 | 4.200 | 220,872 | -0.06(-1.41%) |
Dec 21, 2021 | 4.170 | 4.260 | 4.170 | 4.260 | 260,579 | +0.05(+1.19%) |
Dec 20, 2021 | 4.210 | 4.250 | 4.150 | 4.210 | 176,068 | +0.02(+0.48%) |
Dec 17, 2021 | 4.220 | 4.250 | 4.180 | 4.190 | 155,130 | -0.04(-0.95%) |
Dec 16, 2021 | 4.360 | 4.360 | 4.200 | 4.230 | 152,301 | -0.05(-1.17%) |
Dec 15, 2021 | 4.280 | 4.280 | 4.200 | 4.280 | 95,639 | -0.03(-0.70%) |
Dec 14, 2021 | 4.260 | 4.310 | 4.220 | 4.310 | 153,968 | -0.01(-0.23%) |
Dec 13, 2021 | 4.350 | 4.394 | 4.315 | 4.320 | 151,977 | -0.09(-2.04%) |
Dec 10, 2021 | 4.500 | 4.500 | 4.330 | 4.410 | 71,164 | +0.01(+0.23%) |
Dec 09, 2021 | 4.295 | 4.450 | 4.295 | 4.400 | 54,271 | +0.11(+2.56%) |
Dec 08, 2021 | 4.280 | 4.340 | 4.250 | 4.290 | 80,394 | +0.06(+1.43%) |
Dec 07, 2021 | 4.270 | 4.270 | 4.210 | 4.229 | 225,493 | -0.06(-1.41%) |
Dec 06, 2021 | 4.280 | 4.360 | 4.235 | 4.290 | 152,667 | +0.06(+1.42%) |
Dec 03, 2021 | 4.250 | 4.370 | 4.200 | 4.230 | 148,872 | -0.05(-1.17%) |
Dec 02, 2021 | 4.230 | 4.280 | 4.185 | 4.280 | 253,484 | +0.09(+2.15%) |
Dec 01, 2021 | 4.210 | 4.210 | 4.170 | 4.190 | 221,323 | +0.01(+0.24%) |
Nov 30, 2021 | 4.135 | 4.180 | 4.300 | 4.180 | 365,920 | -0.12(-2.79%) |
Nov 29, 2021 | 4.295 | 4.340 | 4.250 | 4.300 | 133,098 | +0.04(+0.94%) |
Nov 26, 2021 | 4.285 | 4.420 | 4.240 | 4.260 | 59,928 | -0.15(-3.40%) |
Nov 24, 2021 | 4.420 | 4.420 | 4.390 | 4.410 | 69,045 | -0.03(-0.68%) |
Nov 23, 2021 | 4.405 | 4.470 | 4.380 | 4.440 | 88,390 | -0.01(-0.22%) |
Nov 22, 2021 | 4.390 | 4.450 | 4.390 | 4.450 | 77,387 | +0.05(+1.14%) |
Nov 19, 2021 | 4.380 | 4.410 | 4.360 | 4.400 | 54,479 | +0.00(+0.00%) |
Nov 18, 2021 | 4.450 | 4.400 | 4.360 | 4.400 | 121,035 | +0.04(+0.92%) |
Nov 17, 2021 | 4.500 | 4.500 | 4.350 | 4.360 | 74,198 | +0.02(+0.46%) |
Nov 16, 2021 | 4.340 | 4.380 | 4.310 | 4.340 | 162,227 | -0.02(-0.46%) |
Nov 15, 2021 | 4.350 | 4.370 | 4.350 | 4.360 | 158,554 | +0.00(+0.00%) |
Nov 12, 2021 | 4.350 | 4.370 | 4.330 | 4.360 | 48,742 | -0.10(-2.24%) |
Nov 11, 2021 | 4.450 | 4.460 | 4.390 | 4.460 | 126,646 | +0.08(+1.83%) |
Nov 10, 2021 | 4.379 | 4.380 | 100,749 | +0.05(+1.15%) | ||
Nov 09, 2021 | 4.380 | 4.380 | 4.290 | 4.330 | 185,689 | -0.02(-0.46%) |
Nov 08, 2021 | 4.360 | 4.460 | 4.320 | 4.350 | 69,666 | +0.08(+1.87%) |
Nov 05, 2021 | 4.280 | 4.310 | 4.270 | 4.270 | 126,913 | +0.12(+2.89%) |
Nov 04, 2021 | 4.070 | 4.210 | 4.070 | 4.150 | 132,194 | -0.11(-2.58%) |
Nov 03, 2021 | 4.248 | 4.310 | 4.220 | 4.260 | 132,421 | +0.03(+0.71%) |
Nov 02, 2021 | 4.206 | 4.250 | 4.205 | 4.230 | 90,651 | -0.03(-0.70%) |
Nov 01, 2021 | 4.254 | 4.270 | 4.220 | 4.260 | 61,384 | +0.01(+0.24%) |
Oct 29, 2021 | 4.220 | 4.260 | 4.210 | 4.250 | 107,751 | +0.02(+0.47%) |
Oct 28, 2021 | 4.220 | 4.230 | 4.180 | 4.230 | 119,221 | +0.07(+1.68%) |
Oct 27, 2021 | 4.170 | 4.200 | 4.160 | 4.160 | 57,426 | -0.03(-0.72%) |
Oct 26, 2021 | 4.204 | 4.190 | 217,089 | -0.06(-1.41%) | ||
Oct 25, 2021 | 4.190 | 4.250 | 4.190 | 4.250 | 163,240 | +0.03(+0.71%) |
Oct 22, 2021 | 4.130 | 4.270 | 4.130 | 4.220 | 162,654 | +0.02(+0.48%) |
Oct 21, 2021 | 3.980 | 4.260 | 3.980 | 4.200 | 102,526 | +0.02(+0.48%) |
Oct 20, 2021 | 4.170 | 4.200 | 4.160 | 4.180 | 391,841 | -0.02(-0.48%) |
Oct 19, 2021 | 4.170 | 4.200 | 4.160 | 4.200 | 181,865 | -0.03(-0.71%) |
Oct 18, 2021 | 4.200 | 4.230 | 4.170 | 4.230 | 223,512 | -0.03(-0.70%) |
Oct 15, 2021 | 4.240 | 4.260 | 4.220 | 4.260 | 452,606 | +0.05(+1.19%) |
Oct 14, 2021 | 4.170 | 4.230 | 4.140 | 4.210 | 196,308 | -0.03(-0.71%) |
Oct 13, 2021 | 4.229 | 4.270 | 4.180 | 4.240 | 266,992 | +0.04(+0.95%) |
Oct 12, 2021 | 4.298 | 4.298 | 4.170 | 4.200 | 142,928 | +0.06(+1.45%) |
Oct 11, 2021 | 4.150 | 4.190 | 4.130 | 4.140 | 202,796 | -0.10(-2.24%) |
Oct 08, 2021 | 4.200 | 4.260 | 4.200 | 4.235 | 155,933 | -0.06(-1.35%) |
Oct 07, 2021 | 4.200 | 4.300 | 4.200 | 4.293 | 240,508 | +0.31(+7.86%) |
Oct 06, 2021 | 3.970 | 4.000 | 3.960 | 3.980 | 210,621 | +0.03(+0.66%) |
Oct 05, 2021 | 3.910 | 4.020 | 3.900 | 3.954 | 444,559 | +0.04(+1.13%) |
Oct 04, 2021 | 3.840 | 4.000 | 3.840 | 3.910 | 260,697 | +0.05(+1.30%) |
Oct 01, 2021 | 3.815 | 3.890 | 3.800 | 3.860 | 229,521 | -0.01(-0.26%) |
Sep 30, 2021 | 3.850 | 3.880 | 3.800 | 3.870 | 271,315 | -0.01(-0.26%) |
Sep 29, 2021 | 3.960 | 3.960 | 3.860 | 3.880 | 183,148 | +0.13(+3.47%) |
Sep 28, 2021 | 3.680 | 3.800 | 3.680 | 3.750 | 410,488 | +0.00(+0.00%) |
Sep 27, 2021 | 3.760 | 3.790 | 3.710 | 3.750 | 324,636 | +0.00(+0.00%) |
Sep 24, 2021 | 3.750 | 3.770 | 3.710 | 3.750 | 255,281 | -0.14(-3.60%) |
Sep 23, 2021 | 3.865 | 3.920 | 3.840 | 3.890 | 169,232 | -0.03(-0.89%) |
Sep 22, 2021 | 3.820 | 3.940 | 3.820 | 3.925 | 248,230 | +0.10(+2.75%) |
Sep 21, 2021 | 3.947 | 3.950 | 3.760 | 3.820 | 456,655 | +0.07(+1.87%) |
Sep 20, 2021 | 3.860 | 3.860 | 3.720 | 3.750 | 229,446 | -0.56(-12.99%) |
Sep 17, 2021 | 4.330 | 4.330 | 4.260 | 4.310 | 93,475 | -0.04(-0.92%) |
Sep 16, 2021 | 4.480 | 4.480 | 4.250 | 4.350 | 82,973 | -0.02(-0.46%) |
Sep 15, 2021 | 4.350 | 4.370 | 4.340 | 4.370 | 64,386 | +0.03(+0.69%) |
Sep 14, 2021 | 4.390 | 4.420 | 4.340 | 4.340 | 93,642 | -0.14(-3.13%) |
Sep 13, 2021 | 4.440 | 4.530 | 4.440 | 4.480 | 93,479 | +0.04(+0.90%) |
Sep 10, 2021 | 4.600 | 4.600 | 4.440 | 4.440 | 34,090 | +0.01(+0.23%) |
Sep 09, 2021 | 4.420 | 4.460 | 4.400 | 4.430 | 68,946 | -0.01(-0.22%) |
Sep 08, 2021 | 4.500 | 4.500 | 4.370 | 4.440 | 45,846 | +0.01(+0.22%) |
Sep 07, 2021 | 4.450 | 4.470 | 4.430 | 4.430 | 46,141 | -0.10(-2.21%) |
Sep 03, 2021 | 4.485 | 4.540 | 4.480 | 4.530 | 44,347 | -0.12(-2.58%) |
Sep 02, 2021 | 4.590 | 4.650 | 4.520 | 4.650 | 51,052 | +0.04(+0.87%) |
Sep 01, 2021 | 4.590 | 4.610 | 4.580 | 4.610 | 40,590 | +0.10(+2.22%) |
Aug 31, 2021 | 4.536 | 4.580 | 4.500 | 4.510 | 49,700 | -0.05(-1.10%) |
Aug 30, 2021 | 4.520 | 4.560 | 4.480 | 4.560 | 108,821 | +0.03(+0.66%) |
Aug 27, 2021 | 4.457 | 4.530 | 4.457 | 4.530 | 15,404 | +0.01(+0.22%) |
Aug 26, 2021 | 4.570 | 4.580 | 4.490 | 4.520 | 97,034 | -0.03(-0.66%) |
Aug 25, 2021 | 4.500 | 4.550 | 4.500 | 4.550 | 17,919 | +0.02(+0.44%) |
Aug 24, 2021 | 4.510 | 4.530 | 4.490 | 4.530 | 45,694 | -0.09(-1.95%) |
Aug 23, 2021 | 4.620 | 4.635 | 4.580 | 4.620 | 14,095 | +0.04(+0.87%) |
Aug 20, 2021 | 4.510 | 4.580 | 4.510 | 4.580 | 32,255 | +0.03(+0.66%) |
Aug 19, 2021 | 4.560 | 4.580 | 4.520 | 4.550 | 24,250 | -0.02(-0.44%) |
Aug 18, 2021 | 4.610 | 4.620 | 4.570 | 4.570 | 31,092 | -0.03(-0.65%) |
Aug 17, 2021 | 4.586 | 4.630 | 4.380 | 4.600 | 71,768 | -0.08(-1.71%) |
Aug 16, 2021 | 4.640 | 4.700 | 4.640 | 4.680 | 32,226 | +0.07(+1.52%) |
Aug 13, 2021 | 4.590 | 4.610 | 4.590 | 4.610 | 26,919 | +0.04(+0.88%) |
Aug 12, 2021 | 4.525 | 4.570 | 4.525 | 4.570 | 31,823 | +0.07(+1.56%) |
Aug 11, 2021 | 4.570 | 4.570 | 4.490 | 4.500 | 40,763 | -0.05(-1.10%) |
Aug 10, 2021 | 4.500 | 4.550 | 4.480 | 4.550 | 40,885 | +0.02(+0.55%) |
Aug 09, 2021 | 4.555 | 4.570 | 4.520 | 4.525 | 27,339 | -0.00(-0.11%) |
Aug 06, 2021 | 4.500 | 4.530 | 4.480 | 4.530 | 15,286 | +0.01(+0.22%) |
Aug 05, 2021 | 4.507 | 4.540 | 4.480 | 4.520 | 21,744 | -0.04(-0.77%) |
Aug 04, 2021 | 4.590 | 4.590 | 4.530 | 4.555 | 60,276 | +0.01(+0.33%) |
Aug 03, 2021 | 4.570 | 4.570 | 4.480 | 4.540 | 32,446 | +0.03(+0.67%) |
Aug 02, 2021 | 4.500 | 4.550 | 4.450 | 4.510 | 23,988 | +0.03(+0.67%) |
Jul 30, 2021 | 4.455 | 4.480 | 4.420 | 4.480 | 23,649 | +0.03(+0.67%) |
Jul 29, 2021 | 4.580 | 4.580 | 4.450 | 4.450 | 31,695 | -0.09(-1.98%) |
Jul 28, 2021 | 4.549 | 4.610 | 4.530 | 4.540 | 35,024 | -0.07(-1.52%) |
Jul 27, 2021 | 4.770 | 4.770 | 4.560 | 4.610 | 23,320 | -0.06(-1.28%) |
Jul 26, 2021 | 4.660 | 4.670 | 4.604 | 4.670 | 30,615 | -0.01(-0.21%) |
Jul 23, 2021 | 4.561 | 4.680 | 4.561 | 4.680 | 111,915 | +0.10(+2.18%) |
Jul 22, 2021 | 4.670 | 4.677 | 4.540 | 4.580 | 357,933 | -0.09(-1.93%) |
Jul 21, 2021 | 4.680 | 4.700 | 4.620 | 4.670 | 21,874 | +0.01(+0.32%) |
Jul 20, 2021 | 4.589 | 4.680 | 4.589 | 4.655 | 22,083 | +0.03(+0.54%) |
Jul 19, 2021 | 4.700 | 4.720 | 4.630 | 4.630 | 14,596 | -0.08(-1.70%) |
Jul 16, 2021 | 4.728 | 4.740 | 4.680 | 4.710 | 12,646 | -0.01(-0.21%) |
Jul 15, 2021 | 4.735 | 4.770 | 4.720 | 4.720 | 33,432 | +0.04(+0.85%) |
Jul 14, 2021 | 4.649 | 4.690 | 4.640 | 4.680 | 10,654 | -0.11(-2.30%) |
Jul 13, 2021 | 4.815 | 4.850 | 4.780 | 4.790 | 25,605 | +0.01(+0.21%) |
Jul 12, 2021 | 4.616 | 4.780 | 4.616 | 4.780 | 23,902 | +0.07(+1.49%) |
Jul 09, 2021 | 4.720 | 4.760 | 4.680 | 4.710 | 13,172 | -0.10(-2.08%) |
Jul 08, 2021 | 4.700 | 4.810 | 4.660 | 4.810 | 52,377 | +0.07(+1.48%) |
Jul 07, 2021 | 4.725 | 4.760 | 4.690 | 4.740 | 35,216 | +0.04(+0.80%) |
Jul 06, 2021 | 4.720 | 4.790 | 4.700 | 4.702 | 44,709 | -0.04(-0.79%) |
Jul 02, 2021 | 4.740 | 4.790 | 4.733 | 4.740 | 23,149 | -0.01(-0.21%) |
Jul 01, 2021 | 4.770 | 4.800 | 4.740 | 4.750 | 27,176 | -0.03(-0.63%) |
Jun 30, 2021 | 4.790 | 4.790 | 4.731 | 4.780 | 24,712 | -0.00(-0.05%) |
Jun 29, 2021 | 4.740 | 4.800 | 4.720 | 4.782 | 11,289 | -0.04(-0.78%) |
Jun 28, 2021 | 4.820 | 4.850 | 4.810 | 4.820 | 137,169 | -0.09(-1.83%) |
Jun 25, 2021 | 4.920 | 4.920 | 4.880 | 4.910 | 14,351 | +0.02(+0.41%) |
Jun 24, 2021 | 4.925 | 4.925 | 4.830 | 4.890 | 30,104 | -0.01(-0.20%) |
Jun 23, 2021 | 4.865 | 4.900 | 4.820 | 4.900 | 21,627 | +0.00(+0.00%) |
Jun 22, 2021 | 4.830 | 4.900 | 4.830 | 4.900 | 75,057 | -0.01(-0.20%) |
Jun 21, 2021 | 4.850 | 4.910 | 4.850 | 4.910 | 17,619 | -0.04(-0.88%) |
Jun 18, 2021 | 4.954 | 4.980 | 4.900 | 4.954 | 27,411 | +0.09(+1.92%) |
Jun 17, 2021 | 4.883 | 4.910 | 4.860 | 4.860 | 26,637 | -0.08(-1.62%) |
Jun 16, 2021 | 4.915 | 4.940 | 4.900 | 4.940 | 21,149 | +0.01(+0.20%) |
Jun 15, 2021 | 4.910 | 4.940 | 4.907 | 4.930 | 27,812 | -0.01(-0.20%) |
Jun 14, 2021 | 4.940 | 4.940 | 4.912 | 4.940 | 21,711 | +0.01(+0.20%) |
Jun 11, 2021 | 4.968 | 5.010 | 4.900 | 4.930 | 31,720 | -0.11(-2.18%) |
Jun 10, 2021 | 4.946 | 5.050 | 4.920 | 5.040 | 26,129 | +0.10(+1.96%) |
Jun 09, 2021 | 4.955 | 5.000 | 4.910 | 4.943 | 14,019 | +0.08(+1.71%) |
Jun 08, 2021 | 4.839 | 4.880 | 4.810 | 4.860 | 101,445 | -0.08(-1.62%) |
Jun 07, 2021 | 4.890 | 4.950 | 4.810 | 4.940 | 34,964 | +0.11(+2.17%) |
Jun 04, 2021 | 4.650 | 4.860 | 4.650 | 4.835 | 34,969 | +0.07(+1.36%) |
Jun 03, 2021 | 4.696 | 4.770 | 4.696 | 4.770 | 27,478 | +0.04(+0.95%) |
Jun 02, 2021 | 4.762 | 4.762 | 4.700 | 4.725 | 66,750 | -0.18(-3.72%) |
Jun 01, 2021 | 4.900 | 4.990 | 4.880 | 4.907 | 57,480 | +0.01(+0.15%) |
May 28, 2021 | 4.880 | 4.900 | 4.840 | 4.900 | 25,952 | +0.02(+0.41%) |
May 27, 2021 | 4.770 | 4.910 | 4.770 | 4.880 | 22,490 | +0.13(+2.74%) |
May 26, 2021 | 4.738 | 4.750 | 4.710 | 4.750 | 15,291 | +0.07(+1.50%) |
May 25, 2021 | 4.690 | 4.690 | 4.630 | 4.680 | 32,665 | +0.05(+1.19%) |
May 24, 2021 | 4.620 | 4.650 | 4.615 | 4.625 | 15,602 | +0.04(+0.98%) |
May 21, 2021 | 4.580 | 4.630 | 4.570 | 4.580 | 23,272 | +0.00(+0.00%) |
May 20, 2021 | 4.594 | 4.610 | 4.560 | 4.580 | 20,496 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.570 | 4.510 | 4.570 | 15,521 | -0.01(-0.22%) |
May 18, 2021 | 4.540 | 4.610 | 4.530 | 4.580 | 14,785 | +0.08(+1.83%) |
May 17, 2021 | 4.509 | 4.510 | 4.490 | 4.497 | 19,220 | -0.06(-1.37%) |
May 14, 2021 | 4.535 | 4.560 | 4.510 | 4.560 | 43,868 | +0.02(+0.44%) |
May 13, 2021 | 4.510 | 4.550 | 4.470 | 4.540 | 27,912 | +0.02(+0.44%) |
May 12, 2021 | 4.500 | 4.560 | 4.480 | 4.520 | 69,508 | -0.08(-1.74%) |
May 11, 2021 | 4.558 | 4.670 | 4.500 | 4.600 | 73,938 | -0.06(-1.29%) |
May 10, 2021 | 4.590 | 4.680 | 4.590 | 4.660 | 49,034 | +0.03(+0.65%) |
May 07, 2021 | 4.460 | 4.630 | 4.460 | 4.630 | 19,083 | +0.08(+1.76%) |
May 06, 2021 | 4.500 | 4.550 | 4.470 | 4.550 | 79,588 | +0.05(+1.11%) |
May 05, 2021 | 4.450 | 4.530 | 4.450 | 4.500 | 24,190 | +0.04(+0.90%) |
May 04, 2021 | 4.425 | 4.460 | 4.410 | 4.460 | 22,429 | +0.01(+0.22%) |