Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.530 | 3.850 | 3.530 | 3.780 | 20,587 | +0.01(+0.27%) |
Apr 28, 2022 | 3.580 | 3.868 | 3.580 | 3.770 | 15,343 | +0.14(+3.86%) |
Apr 27, 2022 | 3.800 | 3.870 | 3.630 | 3.630 | 8,221 | -0.22(-5.71%) |
Apr 26, 2022 | 3.840 | 3.850 | 3.820 | 3.850 | 1,182 | +0.04(+0.98%) |
Apr 25, 2022 | 3.790 | 3.911 | 3.740 | 3.813 | 9,738 | -0.10(-2.49%) |
Apr 22, 2022 | 3.830 | 3.910 | 3.820 | 3.910 | 5,133 | +0.08(+2.09%) |
Apr 21, 2022 | 3.840 | 3.970 | 3.830 | 3.830 | 6,487 | -0.10(-2.54%) |
Apr 20, 2022 | 3.860 | 3.970 | 3.860 | 3.930 | 3,280 | -0.06(-1.51%) |
Apr 19, 2022 | 3.900 | 3.990 | 3.900 | 3.990 | 14,104 | +0.09(+2.31%) |
Apr 18, 2022 | 3.910 | 3.960 | 3.900 | 3.900 | 8,125 | -0.05(-1.27%) |
Apr 14, 2022 | 3.920 | 3.950 | 3.920 | 3.950 | 2,076 | +0.05(+1.28%) |
Apr 13, 2022 | 3.990 | 4.000 | 3.900 | 3.900 | 9,105 | -0.10(-2.50%) |
Apr 12, 2022 | 3.770 | 4.040 | 3.760 | 4.000 | 59,121 | +0.07(+1.78%) |
Apr 11, 2022 | 3.760 | 3.940 | 3.750 | 3.930 | 37,660 | +0.12(+3.15%) |
Apr 08, 2022 | 3.820 | 3.845 | 3.810 | 3.810 | 2,660 | -0.07(-1.80%) |
Apr 07, 2022 | 3.830 | 3.940 | 3.810 | 3.880 | 7,906 | +0.02(+0.52%) |
Apr 06, 2022 | 3.980 | 3.980 | 3.860 | 3.860 | 4,300 | -0.01(-0.26%) |
Apr 05, 2022 | 3.990 | 3.990 | 3.846 | 3.870 | 4,108 | -0.12(-3.01%) |
Apr 04, 2022 | 3.810 | 3.990 | 3.810 | 3.990 | 5,874 | +0.05(+1.27%) |
Apr 01, 2022 | 3.810 | 4.000 | 3.800 | 3.940 | 19,908 | +0.09(+2.34%) |
Mar 31, 2022 | 3.930 | 3.930 | 3.800 | 3.850 | 2,365 | -0.06(-1.53%) |
Mar 30, 2022 | 3.800 | 3.960 | 3.800 | 3.910 | 3,783 | -0.04(-1.01%) |
Mar 29, 2022 | 3.990 | 3.990 | 3.731 | 3.950 | 8,900 | -0.04(-1.00%) |
Mar 28, 2022 | 3.730 | 4.080 | 3.730 | 3.990 | 6,986 | +0.04(+1.01%) |
Mar 25, 2022 | 4.020 | 4.020 | 3.770 | 3.950 | 10,892 | -0.07(-1.74%) |
Mar 24, 2022 | 3.900 | 4.020 | 3.880 | 4.020 | 5,286 | +0.14(+3.61%) |
Mar 23, 2022 | 3.690 | 3.880 | 3.690 | 3.880 | 15,958 | +0.04(+1.04%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.840 | 7,913 | -0.02(-0.52%) |
Mar 21, 2022 | 3.730 | 3.860 | 3.610 | 3.860 | 28,895 | +0.00(+0.00%) |
Mar 18, 2022 | 3.670 | 3.860 | 3.660 | 3.860 | 18,551 | +0.16(+4.32%) |
Mar 17, 2022 | 3.750 | 3.750 | 3.680 | 3.700 | 6,226 | -0.01(-0.27%) |
Mar 16, 2022 | 3.690 | 3.730 | 3.680 | 3.710 | 4,360 | +0.00(+0.00%) |
Mar 15, 2022 | 3.800 | 3.810 | 3.690 | 3.710 | 5,116 | -0.05(-1.33%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.700 | 3.760 | 10,256 | -0.05(-1.31%) |
Mar 11, 2022 | 3.800 | 3.815 | 3.780 | 3.810 | 3,696 | -0.01(-0.26%) |
Mar 10, 2022 | 3.810 | 3.840 | 3.780 | 3.820 | 4,619 | +0.00(+0.00%) |
Mar 09, 2022 | 3.840 | 3.900 | 3.780 | 3.820 | 6,585 | -0.01(-0.26%) |
Mar 08, 2022 | 3.840 | 3.850 | 3.820 | 3.830 | 4,954 | -0.02(-0.52%) |
Mar 07, 2022 | 3.900 | 3.927 | 3.850 | 3.850 | 14,458 | -0.09(-2.28%) |
Mar 04, 2022 | 3.910 | 3.960 | 3.900 | 3.940 | 8,472 | +0.03(+0.77%) |
Mar 03, 2022 | 3.950 | 3.950 | 3.900 | 3.910 | 10,569 | -0.02(-0.51%) |
Mar 02, 2022 | 3.880 | 3.970 | 3.880 | 3.930 | 7,241 | +0.03(+0.77%) |
Mar 01, 2022 | 3.870 | 3.930 | 3.870 | 3.900 | 7,229 | -0.08(-2.01%) |
Feb 28, 2022 | 4.040 | 4.040 | 3.880 | 3.980 | 11,925 | -0.02(-0.50%) |
Feb 25, 2022 | 4.030 | 4.100 | 3.870 | 4.000 | 14,553 | -0.08(-1.96%) |
Feb 24, 2022 | 4.050 | 4.090 | 3.950 | 4.080 | 3,044 | +0.03(+0.74%) |
Feb 23, 2022 | 4.050 | 4.170 | 3.950 | 4.050 | 10,641 | +0.03(+0.75%) |
Feb 22, 2022 | 4.020 | 4.230 | 3.960 | 4.020 | 9,242 | -0.14(-3.37%) |
Feb 18, 2022 | 4.160 | 0 | +0.11(+2.72%) | |||
Feb 17, 2022 | 3.970 | 4.310 | 3.970 | 4.050 | 5,989 | -0.06(-1.46%) |
Feb 16, 2022 | 4.150 | 4.360 | 4.110 | 4.110 | 9,334 | -0.17(-3.97%) |
Feb 15, 2022 | 4.130 | 4.370 | 4.127 | 4.280 | 51,946 | +0.29(+7.27%) |
Feb 14, 2022 | 4.050 | 4.113 | 3.990 | 3.990 | 25,297 | -0.06(-1.48%) |
Feb 11, 2022 | 4.020 | 4.220 | 4.020 | 4.050 | 11,389 | -0.18(-4.26%) |
Feb 10, 2022 | 4.110 | 4.430 | 4.110 | 4.230 | 11,326 | +0.06(+1.44%) |
Feb 09, 2022 | 4.030 | 4.410 | 4.030 | 4.170 | 6,267 | -0.20(-4.58%) |
Feb 08, 2022 | 4.130 | 4.380 | 4.120 | 4.370 | 7,644 | +0.24(+5.81%) |
Feb 07, 2022 | 4.060 | 4.320 | 4.010 | 4.130 | 14,360 | -0.20(-4.62%) |
Feb 04, 2022 | 4.070 | 4.330 | 4.060 | 4.330 | 8,261 | +0.32(+7.98%) |
Feb 03, 2022 | 4.000 | 4.130 | 4.010 | 6,530 | -0.11(-2.67%) | |
Feb 02, 2022 | 4.080 | 4.138 | 3.990 | 4.120 | 19,452 | +0.04(+0.98%) |
Feb 01, 2022 | 3.915 | 4.084 | 3.870 | 4.080 | 10,926 | +0.18(+4.62%) |
Jan 31, 2022 | 3.810 | 3.959 | 3.810 | 3.900 | 5,852 | +0.04(+1.04%) |
Jan 28, 2022 | 3.810 | 3.900 | 3.810 | 3.860 | 3,997 | -0.01(-0.26%) |
Jan 27, 2022 | 3.950 | 3.950 | 3.811 | 3.870 | 4,289 | -0.08(-2.03%) |
Jan 26, 2022 | 3.900 | 3.960 | 3.812 | 3.950 | 6,548 | +0.07(+1.80%) |
Jan 25, 2022 | 3.820 | 3.880 | 3.810 | 3.880 | 5,873 | +0.00(+0.00%) |
Jan 24, 2022 | 3.870 | 3.925 | 3.840 | 3.880 | 21,343 | -0.07(-1.77%) |
Jan 21, 2022 | 3.920 | 3.970 | 3.920 | 3.950 | 10,019 | +0.04(+0.89%) |
Jan 20, 2022 | 4.025 | 4.025 | 3.905 | 3.915 | 13,309 | -0.06(-1.63%) |
Jan 19, 2022 | 4.050 | 4.050 | 3.950 | 3.980 | 15,835 | -0.15(-3.63%) |
Jan 18, 2022 | 4.130 | 4.167 | 4.050 | 4.130 | 15,385 | -0.04(-0.96%) |
Jan 14, 2022 | 4.170 | 0 | -0.03(-0.71%) | |||
Jan 13, 2022 | 4.230 | 4.310 | 4.150 | 4.200 | 27,526 | -0.04(-0.94%) |
Jan 12, 2022 | 4.270 | 4.290 | 4.160 | 4.240 | 5,484 | +0.09(+2.17%) |
Jan 11, 2022 | 4.030 | 4.197 | 4.030 | 4.150 | 24,458 | +0.06(+1.47%) |
Jan 10, 2022 | 4.100 | 4.140 | 4.030 | 4.090 | 16,974 | -0.04(-0.97%) |
Jan 07, 2022 | 4.200 | 4.240 | 4.030 | 4.130 | 26,780 | -0.11(-2.59%) |
Jan 06, 2022 | 4.100 | 4.390 | 4.010 | 4.240 | 17,108 | +0.05(+1.19%) |
Jan 05, 2022 | 4.280 | 4.280 | 4.058 | 4.190 | 12,778 | -0.10(-2.33%) |
Jan 04, 2022 | 4.250 | 4.390 | 4.250 | 4.290 | 5,789 | -0.02(-0.46%) |
Jan 03, 2022 | 4.020 | 4.310 | 3.960 | 4.310 | 13,945 | +0.35(+8.84%) |
Dec 31, 2021 | 3.864 | 3.970 | 3.864 | 3.960 | 15,445 | -0.01(-0.25%) |
Dec 30, 2021 | 4.005 | 4.005 | 3.920 | 3.970 | 10,994 | +0.00(+0.00%) |
Dec 29, 2021 | 3.920 | 4.064 | 3.920 | 3.970 | 16,962 | +0.01(+0.25%) |
Dec 28, 2021 | 3.950 | 4.010 | 3.937 | 3.960 | 7,981 | -0.02(-0.50%) |
Dec 27, 2021 | 4.030 | 4.043 | 3.940 | 3.980 | 7,404 | -0.06(-1.61%) |
Dec 23, 2021 | 4.130 | 4.130 | 3.960 | 4.045 | 6,202 | -0.01(-0.37%) |
Dec 22, 2021 | 4.050 | 4.100 | 3.960 | 4.060 | 11,490 | -0.02(-0.49%) |
Dec 21, 2021 | 4.110 | 4.115 | 4.000 | 4.080 | 18,106 | -0.03(-0.73%) |
Dec 20, 2021 | 4.110 | 4.110 | 4.000 | 4.110 | 4,404 | +0.01(+0.24%) |
Dec 17, 2021 | 3.960 | 4.110 | 3.950 | 4.100 | 19,278 | +0.09(+2.24%) |
Dec 16, 2021 | 3.890 | 4.010 | 3.862 | 4.010 | 31,799 | +0.12(+3.08%) |
Dec 15, 2021 | 4.066 | 4.066 | 3.850 | 3.890 | 34,884 | -0.11(-2.75%) |
Dec 14, 2021 | 3.860 | 4.080 | 3.860 | 4.000 | 10,962 | +0.14(+3.63%) |
Dec 13, 2021 | 4.110 | 4.270 | 3.853 | 3.860 | 35,023 | -0.23(-5.62%) |
Dec 10, 2021 | 4.110 | 4.120 | 4.060 | 4.090 | 4,192 | +0.00(+0.00%) |
Dec 09, 2021 | 4.190 | 4.200 | 4.090 | 4.090 | 7,743 | -0.11(-2.62%) |
Dec 08, 2021 | 4.170 | 4.310 | 4.170 | 4.200 | 8,859 | +0.06(+1.45%) |
Dec 07, 2021 | 4.150 | 4.300 | 4.070 | 4.140 | 26,551 | -0.01(-0.24%) |
Dec 06, 2021 | 4.180 | 4.315 | 4.041 | 4.150 | 6,301 | +0.03(+0.73%) |
Dec 03, 2021 | 4.190 | 4.190 | 4.070 | 4.120 | 19,787 | -0.14(-3.29%) |
Dec 02, 2021 | 4.080 | 4.260 | 4.030 | 4.260 | 50,597 | +0.24(+5.97%) |
Dec 01, 2021 | 4.100 | 4.220 | 4.020 | 4.020 | 53,117 | +0.01(+0.25%) |
Nov 30, 2021 | 4.090 | 4.210 | 4.010 | 4.010 | 17,686 | -0.09(-2.20%) |
Nov 29, 2021 | 4.170 | 4.260 | 4.080 | 4.100 | 54,124 | -0.07(-1.68%) |
Nov 26, 2021 | 4.210 | 4.428 | 4.110 | 4.170 | 25,749 | -0.17(-3.92%) |
Nov 24, 2021 | 4.210 | 4.340 | 4.190 | 4.340 | 23,037 | +0.14(+3.33%) |
Nov 23, 2021 | 4.430 | 4.600 | 4.200 | 4.200 | 52,964 | -0.22(-4.98%) |
Nov 22, 2021 | 4.700 | 4.710 | 4.420 | 4.420 | 69,652 | -0.28(-5.96%) |
Nov 19, 2021 | 4.710 | 4.840 | 4.700 | 4.700 | 9,546 | -0.01(-0.21%) |
Nov 18, 2021 | 4.980 | 4.747 | 4.710 | 4.710 | 17,770 | -0.26(-5.23%) |
Nov 17, 2021 | 4.940 | 5.000 | 4.850 | 4.970 | 18,780 | +0.07(+1.43%) |
Nov 16, 2021 | 4.980 | 5.110 | 4.900 | 4.900 | 84,273 | -0.08(-1.61%) |
Nov 15, 2021 | 4.880 | 5.040 | 4.776 | 4.980 | 53,478 | +0.19(+3.97%) |
Nov 12, 2021 | 5.000 | 5.040 | 4.600 | 4.790 | 128,101 | -0.73(-13.22%) |
Nov 11, 2021 | 5.390 | 5.560 | 5.372 | 5.520 | 15,786 | +0.11(+2.03%) |
Nov 10, 2021 | 5.560 | 5.410 | 16,934 | -0.19(-3.39%) | ||
Nov 09, 2021 | 5.640 | 5.640 | 5.490 | 5.600 | 6,335 | -0.04(-0.71%) |
Nov 08, 2021 | 5.200 | 5.650 | 5.191 | 5.640 | 110,668 | +0.46(+8.88%) |
Nov 05, 2021 | 5.150 | 5.190 | 4.990 | 5.180 | 89,380 | +0.03(+0.58%) |
Nov 04, 2021 | 4.900 | 5.150 | 4.830 | 5.150 | 26,826 | +0.20(+4.04%) |
Nov 03, 2021 | 4.720 | 5.160 | 4.720 | 4.950 | 99,110 | +0.24(+5.10%) |
Nov 02, 2021 | 4.700 | 4.950 | 4.670 | 4.710 | 142,555 | +0.01(+0.21%) |
Nov 01, 2021 | 4.650 | 4.700 | 4.520 | 4.700 | 118,546 | +0.18(+3.98%) |
Oct 29, 2021 | 4.520 | 4.620 | 4.500 | 4.520 | 7,536 | +0.02(+0.44%) |
Oct 28, 2021 | 4.550 | 4.599 | 4.500 | 4.500 | 12,019 | -0.01(-0.22%) |
Oct 27, 2021 | 4.620 | 4.620 | 4.510 | 4.510 | 10,016 | -0.07(-1.53%) |
Oct 26, 2021 | 4.570 | 4.580 | 5,881 | +0.01(+0.22%) | ||
Oct 25, 2021 | 4.650 | 4.660 | 4.570 | 4.570 | 5,802 | -0.08(-1.72%) |
Oct 22, 2021 | 4.600 | 4.660 | 4.500 | 4.650 | 56,375 | +0.00(+0.00%) |
Oct 21, 2021 | 4.620 | 4.650 | 4.580 | 4.650 | 12,804 | +0.09(+1.97%) |
Oct 20, 2021 | 4.580 | 4.650 | 4.500 | 4.560 | 34,186 | -0.02(-0.44%) |
Oct 19, 2021 | 4.580 | 4.640 | 4.580 | 4.580 | 13,418 | -0.06(-1.29%) |
Oct 18, 2021 | 4.620 | 4.660 | 4.580 | 4.640 | 15,847 | +0.06(+1.31%) |
Oct 15, 2021 | 4.636 | 4.654 | 4.440 | 4.580 | 28,605 | -0.12(-2.55%) |
Oct 14, 2021 | 4.700 | 4.700 | 4.630 | 4.700 | 30,674 | +0.00(+0.00%) |
Oct 13, 2021 | 4.650 | 4.700 | 4.620 | 4.700 | 60,100 | +0.00(+0.00%) |
Oct 12, 2021 | 4.610 | 4.700 | 4.570 | 4.700 | 89,495 | +0.09(+1.95%) |
Oct 11, 2021 | 4.650 | 4.700 | 4.580 | 4.610 | 27,103 | +0.05(+1.10%) |
Oct 08, 2021 | 4.660 | 4.660 | 4.560 | 4.560 | 7,407 | -0.09(-1.94%) |
Oct 07, 2021 | 4.560 | 4.700 | 4.550 | 4.650 | 56,713 | +0.10(+2.20%) |
Oct 06, 2021 | 4.640 | 4.640 | 4.540 | 4.550 | 25,363 | -0.11(-2.36%) |
Oct 05, 2021 | 4.670 | 4.680 | 4.590 | 4.660 | 20,374 | +0.09(+1.97%) |
Oct 04, 2021 | 4.650 | 4.660 | 4.501 | 4.570 | 51,386 | -0.10(-2.14%) |
Oct 01, 2021 | 4.628 | 4.700 | 4.522 | 4.670 | 59,431 | +0.09(+1.97%) |
Sep 30, 2021 | 4.600 | 4.668 | 4.500 | 4.580 | 24,356 | -0.02(-0.43%) |
Sep 29, 2021 | 4.300 | 4.700 | 4.250 | 4.600 | 104,685 | +0.50(+12.20%) |
Sep 28, 2021 | 3.900 | 4.240 | 3.810 | 4.100 | 25,234 | +0.22(+5.67%) |
Sep 27, 2021 | 3.900 | 4.021 | 3.770 | 3.880 | 18,372 | -0.02(-0.51%) |
Sep 24, 2021 | 3.840 | 3.910 | 3.750 | 3.900 | 10,158 | -0.01(-0.26%) |
Sep 23, 2021 | 3.850 | 3.970 | 3.710 | 3.910 | 20,303 | +0.05(+1.30%) |
Sep 22, 2021 | 3.704 | 3.880 | 3.704 | 3.860 | 7,045 | +0.13(+3.49%) |
Sep 21, 2021 | 3.800 | 4.160 | 3.700 | 3.730 | 32,652 | -0.05(-1.32%) |
Sep 20, 2021 | 3.860 | 4.000 | 3.760 | 3.780 | 21,243 | -0.17(-4.30%) |
Sep 17, 2021 | 3.860 | 3.950 | 3.760 | 3.950 | 19,626 | +0.05(+1.28%) |
Sep 16, 2021 | 3.920 | 3.920 | 3.850 | 3.900 | 3,118 | -0.01(-0.26%) |
Sep 15, 2021 | 3.870 | 3.910 | 3.850 | 3.910 | 15,477 | +0.02(+0.51%) |
Sep 14, 2021 | 3.897 | 3.897 | 3.850 | 3.890 | 6,562 | -0.07(-1.77%) |
Sep 13, 2021 | 3.900 | 4.030 | 3.900 | 3.960 | 7,185 | +0.06(+1.54%) |
Sep 10, 2021 | 3.990 | 4.030 | 3.900 | 3.900 | 13,168 | -0.06(-1.52%) |
Sep 09, 2021 | 3.860 | 4.000 | 3.860 | 3.960 | 4,084 | +0.00(+0.00%) |
Sep 08, 2021 | 3.930 | 4.011 | 3.860 | 3.960 | 15,783 | +0.03(+0.76%) |
Sep 07, 2021 | 4.180 | 4.180 | 3.930 | 3.930 | 15,268 | -0.28(-6.65%) |
Sep 03, 2021 | 4.220 | 4.250 | 4.166 | 4.210 | 10,741 | -0.04(-0.94%) |
Sep 02, 2021 | 4.180 | 4.411 | 4.180 | 4.250 | 8,257 | +0.02(+0.47%) |
Sep 01, 2021 | 4.310 | 4.330 | 4.120 | 4.230 | 8,099 | -0.09(-2.08%) |
Aug 31, 2021 | 4.200 | 4.380 | 4.160 | 4.320 | 14,074 | +0.12(+2.86%) |
Aug 30, 2021 | 4.260 | 4.420 | 4.200 | 4.200 | 4,504 | -0.06(-1.41%) |
Aug 27, 2021 | 4.270 | 4.690 | 4.240 | 4.260 | 9,031 | -0.04(-0.93%) |
Aug 26, 2021 | 4.350 | 4.390 | 4.260 | 4.300 | 4,124 | +0.03(+0.70%) |
Aug 25, 2021 | 4.280 | 4.560 | 4.270 | 4.270 | 4,643 | -0.03(-0.70%) |
Aug 24, 2021 | 4.330 | 4.450 | 4.300 | 4.300 | 11,081 | -0.09(-2.05%) |
Aug 23, 2021 | 4.260 | 4.400 | 4.250 | 4.390 | 14,489 | +0.13(+3.05%) |
Aug 20, 2021 | 4.320 | 4.380 | 4.260 | 4.260 | 5,539 | -0.06(-1.39%) |
Aug 19, 2021 | 4.230 | 4.575 | 4.230 | 4.320 | 6,281 | +0.10(+2.37%) |
Aug 18, 2021 | 4.470 | 4.650 | 4.210 | 4.220 | 20,762 | -0.02(-0.47%) |
Aug 17, 2021 | 4.390 | 4.387 | 4.220 | 4.240 | 5,729 | -0.18(-4.07%) |
Aug 16, 2021 | 4.410 | 4.500 | 4.200 | 4.420 | 35,528 | +0.02(+0.45%) |
Aug 13, 2021 | 4.430 | 4.580 | 4.400 | 4.400 | 9,811 | -0.08(-1.87%) |
Aug 12, 2021 | 4.670 | 4.670 | 4.460 | 4.484 | 14,401 | -0.22(-4.60%) |
Aug 11, 2021 | 4.570 | 4.750 | 4.570 | 4.700 | 8,576 | +0.24(+5.38%) |
Aug 10, 2021 | 4.570 | 4.570 | 4.420 | 4.460 | 7,922 | -0.14(-3.04%) |
Aug 09, 2021 | 4.780 | 4.780 | 4.550 | 4.600 | 12,496 | -0.15(-3.16%) |
Aug 06, 2021 | 4.710 | 4.750 | 4.650 | 4.750 | 7,112 | +0.04(+0.85%) |
Aug 05, 2021 | 4.800 | 4.800 | 4.547 | 4.710 | 10,384 | +0.10(+2.17%) |
Aug 04, 2021 | 4.800 | 4.800 | 4.480 | 4.610 | 15,944 | -0.05(-1.07%) |
Aug 03, 2021 | 4.620 | 4.700 | 4.570 | 4.660 | 21,513 | +0.10(+2.19%) |
Aug 02, 2021 | 4.600 | 4.600 | 4.450 | 4.560 | 12,127 | -0.09(-1.94%) |
Jul 30, 2021 | 4.390 | 4.650 | 4.390 | 4.650 | 12,349 | +0.26(+5.92%) |
Jul 29, 2021 | 4.080 | 4.481 | 4.080 | 4.390 | 13,123 | -0.06(-1.35%) |
Jul 28, 2021 | 4.340 | 4.450 | 4.190 | 4.450 | 15,998 | +0.16(+3.73%) |
Jul 27, 2021 | 4.320 | 4.320 | 4.220 | 4.290 | 17,692 | -0.07(-1.61%) |
Jul 26, 2021 | 4.150 | 4.360 | 4.100 | 4.360 | 13,604 | +0.15(+3.56%) |
Jul 23, 2021 | 4.210 | 4.320 | 4.200 | 4.210 | 9,727 | -0.02(-0.47%) |
Jul 22, 2021 | 4.180 | 4.350 | 4.180 | 4.230 | 4,465 | +0.07(+1.68%) |
Jul 21, 2021 | 4.170 | 4.260 | 4.160 | 4.160 | 10,075 | +0.02(+0.48%) |
Jul 20, 2021 | 4.170 | 4.300 | 4.120 | 4.140 | 21,829 | -0.02(-0.48%) |
Jul 19, 2021 | 4.250 | 4.250 | 4.110 | 4.160 | 21,781 | +0.00(+0.00%) |
Jul 16, 2021 | 4.300 | 4.310 | 4.150 | 4.160 | 18,250 | -0.11(-2.58%) |
Jul 15, 2021 | 4.410 | 4.440 | 4.250 | 4.270 | 17,384 | -0.16(-3.61%) |
Jul 14, 2021 | 4.580 | 4.600 | 4.410 | 4.430 | 35,441 | -0.10(-2.21%) |
Jul 13, 2021 | 4.530 | 4.530 | 4.410 | 4.530 | 28,626 | -0.05(-1.09%) |
Jul 12, 2021 | 4.510 | 4.670 | 4.414 | 4.580 | 10,464 | +0.02(+0.44%) |
Jul 09, 2021 | 4.604 | 4.604 | 4.455 | 4.560 | 5,890 | +0.06(+1.33%) |
Jul 08, 2021 | 4.500 | 4.550 | 4.450 | 4.500 | 8,788 | -0.07(-1.53%) |
Jul 07, 2021 | 4.750 | 4.750 | 4.520 | 4.570 | 7,126 | -0.14(-2.97%) |
Jul 06, 2021 | 4.600 | 4.740 | 4.580 | 4.710 | 9,350 | +0.09(+1.95%) |
Jul 02, 2021 | 4.720 | 4.770 | 4.610 | 4.620 | 12,262 | -0.11(-2.33%) |
Jul 01, 2021 | 4.700 | 4.850 | 4.680 | 4.730 | 7,987 | +0.02(+0.42%) |
Jun 30, 2021 | 5.000 | 5.002 | 4.660 | 4.710 | 39,520 | -0.28(-5.61%) |
Jun 29, 2021 | 4.840 | 5.100 | 4.772 | 4.990 | 85,051 | +0.15(+3.10%) |
Jun 28, 2021 | 4.850 | 4.880 | 4.810 | 4.840 | 25,771 | -0.03(-0.62%) |
Jun 25, 2021 | 4.800 | 4.940 | 4.700 | 4.870 | 60,177 | +0.12(+2.53%) |
Jun 24, 2021 | 4.710 | 4.810 | 4.700 | 4.750 | 10,785 | -0.05(-1.04%) |
Jun 23, 2021 | 4.790 | 4.800 | 4.660 | 4.800 | 9,065 | +0.03(+0.63%) |
Jun 22, 2021 | 4.760 | 4.880 | 4.750 | 4.770 | 5,424 | -0.10(-2.05%) |
Jun 21, 2021 | 4.950 | 4.950 | 4.700 | 4.870 | 15,466 | -0.01(-0.20%) |
Jun 18, 2021 | 4.780 | 4.940 | 4.770 | 4.880 | 17,682 | +0.10(+2.09%) |
Jun 17, 2021 | 4.830 | 4.850 | 4.690 | 4.780 | 24,962 | +0.09(+1.92%) |
Jun 16, 2021 | 4.795 | 4.795 | 4.660 | 4.690 | 13,008 | -0.08(-1.68%) |
Jun 15, 2021 | 4.940 | 4.940 | 4.750 | 4.770 | 21,703 | -0.12(-2.45%) |
Jun 14, 2021 | 5.020 | 5.043 | 4.850 | 4.890 | 20,813 | -0.05(-1.01%) |
Jun 11, 2021 | 4.770 | 4.990 | 4.702 | 4.940 | 24,476 | +0.26(+5.56%) |
Jun 10, 2021 | 4.960 | 5.000 | 4.650 | 4.680 | 9,624 | -0.21(-4.29%) |
Jun 09, 2021 | 4.940 | 5.000 | 4.860 | 4.890 | 27,946 | -0.02(-0.41%) |
Jun 08, 2021 | 4.920 | 5.070 | 4.790 | 4.910 | 52,487 | -0.03(-0.61%) |
Jun 07, 2021 | 4.650 | 5.000 | 4.640 | 4.940 | 97,188 | +0.36(+7.86%) |
Jun 04, 2021 | 4.520 | 4.720 | 4.490 | 4.580 | 15,557 | +0.07(+1.55%) |
Jun 03, 2021 | 4.600 | 4.730 | 4.480 | 4.510 | 12,539 | -0.10(-2.17%) |
Jun 02, 2021 | 4.670 | 4.690 | 4.590 | 4.610 | 15,006 | -0.03(-0.65%) |
Jun 01, 2021 | 4.600 | 4.740 | 4.420 | 4.640 | 30,591 | +0.01(+0.22%) |
May 28, 2021 | 4.730 | 4.800 | 4.590 | 4.630 | 23,490 | -0.07(-1.49%) |
May 27, 2021 | 4.620 | 4.800 | 4.580 | 4.700 | 32,801 | +0.14(+3.07%) |
May 26, 2021 | 4.430 | 4.630 | 4.430 | 4.560 | 19,244 | +0.13(+2.93%) |
May 25, 2021 | 4.540 | 4.680 | 4.400 | 4.430 | 56,667 | -0.11(-2.42%) |
May 24, 2021 | 4.510 | 4.680 | 4.490 | 4.540 | 85,402 | -0.29(-6.00%) |
May 21, 2021 | 4.260 | 4.830 | 4.160 | 4.830 | 105,682 | +0.67(+16.11%) |
May 20, 2021 | 4.110 | 4.260 | 4.052 | 4.160 | 44,094 | +0.05(+1.22%) |
May 19, 2021 | 4.016 | 4.200 | 4.000 | 4.110 | 35,585 | +0.06(+1.48%) |
May 18, 2021 | 4.200 | 4.200 | 3.970 | 4.050 | 46,257 | -0.13(-3.11%) |
May 17, 2021 | 3.760 | 4.200 | 3.710 | 4.180 | 72,063 | +0.40(+10.58%) |
May 14, 2021 | 3.950 | 3.982 | 3.780 | 3.780 | 12,286 | -0.06(-1.56%) |
May 13, 2021 | 4.090 | 4.090 | 3.830 | 3.840 | 42,198 | -0.03(-0.65%) |
May 12, 2021 | 4.200 | 4.280 | 3.840 | 3.865 | 39,519 | -0.24(-5.96%) |
May 11, 2021 | 4.110 | 4.230 | 4.010 | 4.110 | 27,139 | +0.03(+0.74%) |
May 10, 2021 | 4.250 | 4.410 | 4.060 | 4.080 | 83,633 | -0.17(-4.00%) |
May 07, 2021 | 4.260 | 4.311 | 4.150 | 4.250 | 15,398 | +0.01(+0.24%) |
May 06, 2021 | 4.390 | 4.480 | 4.200 | 4.240 | 64,244 | -0.15(-3.42%) |
May 05, 2021 | 4.400 | 4.580 | 4.301 | 4.390 | 45,082 | +0.01(+0.23%) |
May 04, 2021 | 4.450 | 4.460 | 4.300 | 4.380 | 111,978 | -0.11(-2.45%) |