Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.920 | 2.920 | 2.600 | 2.640 | 80,916 | -0.27(-9.28%) |
May 27, 2022 | 2.960 | 2.989 | 2.870 | 2.910 | 14,765 | -0.04(-1.47%) |
May 26, 2022 | 2.900 | 3.000 | 2.900 | 2.953 | 13,995 | +0.01(+0.46%) |
May 25, 2022 | 2.901 | 2.952 | 2.870 | 2.940 | 26,223 | +0.01(+0.34%) |
May 24, 2022 | 2.910 | 2.949 | 2.870 | 2.930 | 10,644 | +0.03(+1.03%) |
May 23, 2022 | 2.810 | 3.000 | 2.746 | 2.900 | 26,607 | +0.00(+0.00%) |
May 20, 2022 | 2.950 | 2.950 | 2.890 | 2.900 | 66,313 | -0.07(-2.36%) |
May 19, 2022 | 2.970 | 2.970 | 2.820 | 2.970 | 32,002 | +0.00(+0.00%) |
May 18, 2022 | 2.814 | 2.970 | 2.814 | 2.970 | 19,598 | +0.07(+2.41%) |
May 17, 2022 | 2.960 | 3.000 | 2.840 | 2.900 | 21,825 | -0.03(-1.02%) |
May 16, 2022 | 2.930 | 3.000 | 2.820 | 2.930 | 34,725 | +0.00(+0.00%) |
May 13, 2022 | 2.790 | 2.940 | 2.580 | 2.930 | 60,731 | +0.18(+6.55%) |
May 12, 2022 | 2.900 | 2.900 | 2.700 | 2.750 | 42,627 | -0.15(-5.17%) |
May 11, 2022 | 2.900 | 2.900 | 2.781 | 2.900 | 29,560 | -0.01(-0.35%) |
May 10, 2022 | 2.900 | 2.950 | 2.780 | 2.910 | 32,205 | +0.01(+0.34%) |
May 09, 2022 | 2.890 | 2.925 | 2.810 | 2.900 | 63,696 | +0.00(+0.00%) |
May 06, 2022 | 2.800 | 2.969 | 2.800 | 2.900 | 19,328 | -0.10(-3.33%) |
May 05, 2022 | 3.000 | 3.050 | 2.890 | 3.000 | 24,807 | +0.01(+0.33%) |
May 04, 2022 | 3.000 | 3.000 | 2.906 | 2.990 | 34,013 | -0.01(-0.33%) |
May 03, 2022 | 2.880 | 3.000 | 2.855 | 3.000 | 36,402 | +0.07(+2.39%) |
May 02, 2022 | 2.850 | 2.950 | 2.760 | 2.930 | 13,552 | +0.05(+1.74%) |
Apr 29, 2022 | 2.800 | 2.880 | 2.756 | 2.880 | 14,065 | +0.12(+4.35%) |
Apr 28, 2022 | 2.880 | 2.890 | 2.760 | 2.760 | 16,387 | -0.02(-0.72%) |
Apr 27, 2022 | 2.750 | 2.886 | 2.700 | 2.780 | 24,965 | +0.04(+1.46%) |
Apr 26, 2022 | 2.590 | 2.750 | 2.590 | 2.740 | 34,422 | +0.18(+7.03%) |
Apr 25, 2022 | 2.680 | 2.853 | 2.560 | 2.560 | 26,532 | -0.09(-3.40%) |
Apr 22, 2022 | 2.860 | 2.981 | 2.650 | 2.650 | 31,235 | -0.25(-8.62%) |
Apr 21, 2022 | 2.970 | 2.970 | 2.875 | 2.900 | 24,194 | -0.05(-1.55%) |
Apr 20, 2022 | 2.960 | 2.980 | 2.860 | 2.946 | 32,123 | +0.05(+1.57%) |
Apr 19, 2022 | 2.940 | 2.980 | 2.900 | 2.900 | 9,788 | +0.00(+0.00%) |
Apr 18, 2022 | 2.900 | 2.979 | 2.860 | 2.900 | 19,719 | -0.01(-0.34%) |
Apr 14, 2022 | 2.880 | 3.040 | 2.860 | 2.910 | 11,495 | +0.00(+0.00%) |
Apr 13, 2022 | 2.980 | 3.030 | 2.805 | 2.910 | 19,819 | -0.08(-2.68%) |
Apr 12, 2022 | 2.920 | 3.020 | 2.870 | 2.990 | 23,068 | +0.07(+2.40%) |
Apr 11, 2022 | 2.880 | 3.000 | 2.850 | 2.920 | 26,254 | +0.13(+4.48%) |
Apr 08, 2022 | 2.900 | 2.982 | 2.762 | 2.795 | 6,971 | -0.16(-5.40%) |
Apr 07, 2022 | 2.910 | 3.028 | 2.910 | 2.954 | 13,764 | +0.05(+1.87%) |
Apr 06, 2022 | 3.010 | 3.040 | 2.800 | 2.900 | 40,488 | -0.15(-4.92%) |
Apr 05, 2022 | 3.170 | 3.187 | 3.020 | 3.050 | 12,148 | -0.12(-3.79%) |
Apr 04, 2022 | 3.070 | 3.240 | 2.980 | 3.170 | 77,752 | +0.19(+6.38%) |
Apr 01, 2022 | 3.090 | 3.090 | 2.950 | 2.980 | 14,411 | -0.07(-2.30%) |
Mar 31, 2022 | 3.100 | 3.100 | 2.930 | 3.050 | 23,059 | -0.04(-1.29%) |
Mar 30, 2022 | 3.400 | 3.400 | 2.917 | 3.090 | 76,179 | -0.10(-3.13%) |
Mar 29, 2022 | 2.950 | 3.200 | 2.916 | 3.190 | 40,038 | +0.23(+7.77%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.900 | 2.960 | 5,838 | +0.03(+1.02%) |
Mar 25, 2022 | 3.010 | 3.020 | 2.890 | 2.930 | 16,579 | +0.00(+0.00%) |
Mar 24, 2022 | 2.920 | 3.040 | 2.850 | 2.930 | 8,370 | -0.01(-0.51%) |
Mar 23, 2022 | 3.040 | 3.040 | 2.930 | 2.945 | 15,489 | -0.11(-3.45%) |
Mar 22, 2022 | 3.190 | 3.190 | 2.980 | 3.050 | 20,979 | +0.07(+2.35%) |
Mar 21, 2022 | 3.190 | 3.200 | 2.915 | 2.980 | 35,628 | -0.19(-5.99%) |
Mar 18, 2022 | 2.900 | 3.220 | 2.900 | 3.170 | 42,829 | +0.18(+6.02%) |
Mar 17, 2022 | 2.830 | 3.000 | 2.730 | 2.990 | 54,879 | +0.11(+3.82%) |
Mar 16, 2022 | 2.660 | 3.021 | 2.630 | 2.880 | 89,420 | +0.32(+12.50%) |
Mar 15, 2022 | 2.370 | 2.650 | 2.300 | 2.560 | 111,347 | +0.24(+10.34%) |
Mar 14, 2022 | 2.300 | 2.490 | 2.250 | 2.320 | 36,682 | +0.02(+0.87%) |
Mar 11, 2022 | 2.450 | 2.450 | 2.200 | 2.300 | 60,388 | -0.12(-5.15%) |
Mar 10, 2022 | 2.430 | 2.470 | 2.350 | 2.425 | 23,017 | -0.05(-1.82%) |
Mar 09, 2022 | 2.380 | 2.580 | 2.380 | 2.470 | 30,283 | +0.06(+2.28%) |
Mar 08, 2022 | 2.470 | 2.520 | 2.370 | 2.415 | 64,460 | -0.04(-1.43%) |
Mar 07, 2022 | 2.540 | 2.550 | 2.450 | 2.450 | 42,928 | -0.10(-3.92%) |
Mar 04, 2022 | 2.600 | 2.620 | 2.510 | 2.550 | 37,850 | -0.06(-2.30%) |
Mar 03, 2022 | 2.640 | 2.690 | 2.610 | 2.610 | 12,994 | -0.03(-1.14%) |
Mar 02, 2022 | 2.830 | 2.830 | 2.600 | 2.640 | 39,762 | +0.01(+0.38%) |
Mar 01, 2022 | 2.630 | 2.690 | 2.600 | 2.630 | 26,642 | -0.02(-0.75%) |
Feb 28, 2022 | 2.640 | 2.700 | 2.620 | 2.650 | 23,322 | -0.03(-1.12%) |
Feb 25, 2022 | 2.710 | 2.710 | 2.610 | 2.680 | 21,743 | +0.02(+0.75%) |
Feb 24, 2022 | 2.610 | 2.680 | 2.580 | 2.660 | 52,929 | +0.03(+1.14%) |
Feb 23, 2022 | 2.640 | 2.680 | 2.610 | 2.630 | 14,448 | +0.01(+0.38%) |
Feb 22, 2022 | 2.680 | 2.730 | 2.650 | 2.620 | 73,354 | -0.03(-1.13%) |
Feb 18, 2022 | 2.650 | 0 | -0.02(-0.75%) | |||
Feb 17, 2022 | 2.824 | 2.836 | 2.655 | 2.670 | 4,532 | -0.01(-0.37%) |
Feb 16, 2022 | 2.730 | 2.790 | 2.665 | 2.680 | 11,702 | -0.02(-0.74%) |
Feb 15, 2022 | 2.690 | 2.750 | 2.650 | 2.700 | 17,162 | +0.02(+0.75%) |
Feb 14, 2022 | 2.700 | 2.720 | 2.660 | 2.680 | 7,035 | -0.06(-2.19%) |
Feb 11, 2022 | 2.780 | 2.880 | 2.680 | 2.740 | 18,390 | -0.01(-0.36%) |
Feb 10, 2022 | 2.900 | 2.900 | 2.726 | 2.750 | 18,215 | -0.02(-0.72%) |
Feb 09, 2022 | 2.740 | 2.790 | 2.740 | 2.770 | 16,770 | +0.00(+0.00%) |
Feb 08, 2022 | 2.750 | 2.790 | 2.710 | 2.770 | 32,403 | +0.00(+0.18%) |
Feb 07, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 31,409 | +0.04(+1.65%) |
Feb 04, 2022 | 2.670 | 2.740 | 2.670 | 2.720 | 14,092 | +0.02(+0.74%) |
Feb 03, 2022 | 2.750 | 2.650 | 2.700 | 30,360 | -0.08(-2.88%) | |
Feb 02, 2022 | 2.780 | 2.780 | 2.650 | 2.780 | 9,533 | +0.04(+1.46%) |
Feb 01, 2022 | 2.750 | 2.750 | 2.660 | 2.740 | 11,495 | -0.01(-0.36%) |
Jan 31, 2022 | 2.670 | 2.750 | 23,713 | +0.09(+3.38%) | ||
Jan 28, 2022 | 2.620 | 2.660 | 2.600 | 2.660 | 33,959 | +0.01(+0.38%) |
Jan 27, 2022 | 2.720 | 2.740 | 2.630 | 2.650 | 26,723 | +0.04(+1.53%) |
Jan 26, 2022 | 2.750 | 2.750 | 2.610 | 2.610 | 49,111 | -0.14(-5.09%) |
Jan 25, 2022 | 2.770 | 2.770 | 2.660 | 2.750 | 26,978 | +0.06(+2.23%) |
Jan 24, 2022 | 2.600 | 2.720 | 2.600 | 2.690 | 71,005 | +0.08(+3.07%) |
Jan 21, 2022 | 2.630 | 2.700 | 2.600 | 2.610 | 76,088 | -0.03(-1.14%) |
Jan 20, 2022 | 2.730 | 2.730 | 2.600 | 2.640 | 40,618 | +0.01(+0.38%) |
Jan 19, 2022 | 2.600 | 2.703 | 2.600 | 2.630 | 37,677 | +0.03(+1.15%) |
Jan 18, 2022 | 2.690 | 2.690 | 2.566 | 2.600 | 29,212 | -0.07(-2.62%) |
Jan 14, 2022 | 2.670 | 0 | -0.02(-0.74%) | |||
Jan 13, 2022 | 2.740 | 2.750 | 2.660 | 2.690 | 20,768 | -0.05(-1.82%) |
Jan 12, 2022 | 2.660 | 2.790 | 2.660 | 2.740 | 48,427 | +0.09(+3.40%) |
Jan 11, 2022 | 2.500 | 2.849 | 2.490 | 2.650 | 30,573 | +0.05(+1.92%) |
Jan 10, 2022 | 2.650 | 2.660 | 2.480 | 2.600 | 111,784 | -0.05(-1.89%) |
Jan 07, 2022 | 2.740 | 2.740 | 2.650 | 2.650 | 19,074 | -0.05(-1.75%) |
Jan 06, 2022 | 2.720 | 2.820 | 2.660 | 2.697 | 10,818 | +0.03(+1.02%) |
Jan 05, 2022 | 2.750 | 2.920 | 2.650 | 2.670 | 29,101 | -0.09(-3.26%) |
Jan 04, 2022 | 2.800 | 2.800 | 2.750 | 2.760 | 6,884 | -0.02(-0.72%) |
Jan 03, 2022 | 2.690 | 2.807 | 2.690 | 2.780 | 11,557 | +0.10(+3.73%) |
Dec 31, 2021 | 2.650 | 2.735 | 2.640 | 2.680 | 66,773 | +0.05(+1.90%) |
Dec 30, 2021 | 2.600 | 2.790 | 2.600 | 2.630 | 44,834 | +0.05(+1.94%) |
Dec 29, 2021 | 2.600 | 2.720 | 2.480 | 2.580 | 105,878 | -0.10(-3.91%) |
Dec 28, 2021 | 2.680 | 2.730 | 2.640 | 2.685 | 87,315 | +0.00(+0.00%) |
Dec 27, 2021 | 2.780 | 2.800 | 2.610 | 2.685 | 93,723 | -0.08(-3.07%) |
Dec 23, 2021 | 2.740 | 2.780 | 2.660 | 2.770 | 78,258 | +0.07(+2.59%) |
Dec 22, 2021 | 2.610 | 2.790 | 2.609 | 2.700 | 80,577 | +0.08(+3.05%) |
Dec 21, 2021 | 2.630 | 2.735 | 2.510 | 2.620 | 80,261 | +0.03(+1.16%) |
Dec 20, 2021 | 2.720 | 2.733 | 2.570 | 2.590 | 36,982 | -0.02(-0.77%) |
Dec 17, 2021 | 2.680 | 2.790 | 2.600 | 2.610 | 65,811 | -0.06(-2.25%) |
Dec 16, 2021 | 2.800 | 2.800 | 2.640 | 2.670 | 20,276 | -0.07(-2.55%) |
Dec 15, 2021 | 2.740 | 2.800 | 2.630 | 2.740 | 48,242 | +0.00(+0.00%) |
Dec 14, 2021 | 2.760 | 2.837 | 2.700 | 2.740 | 48,820 | -0.08(-2.84%) |
Dec 13, 2021 | 2.920 | 2.975 | 2.765 | 2.820 | 35,037 | -0.11(-3.75%) |
Dec 10, 2021 | 3.000 | 3.026 | 2.781 | 2.930 | 36,853 | -0.06(-2.01%) |
Dec 09, 2021 | 3.160 | 3.160 | 2.950 | 2.990 | 33,544 | +0.02(+0.67%) |
Dec 08, 2021 | 2.950 | 3.056 | 2.880 | 2.970 | 61,030 | +0.05(+1.71%) |
Dec 07, 2021 | 2.880 | 3.000 | 2.810 | 2.920 | 22,145 | +0.13(+4.66%) |
Dec 06, 2021 | 2.740 | 2.930 | 2.730 | 2.790 | 54,115 | +0.03(+1.09%) |
Dec 03, 2021 | 2.890 | 2.949 | 2.662 | 2.760 | 95,072 | -0.13(-4.50%) |
Dec 02, 2021 | 3.050 | 3.180 | 2.890 | 2.890 | 165,781 | -0.17(-5.40%) |
Dec 01, 2021 | 3.190 | 3.190 | 3.050 | 3.055 | 43,806 | -0.01(-0.49%) |
Nov 30, 2021 | 3.150 | 3.280 | 3.037 | 3.070 | 68,399 | -0.09(-2.85%) |
Nov 29, 2021 | 3.520 | 3.520 | 3.150 | 3.160 | 85,085 | -0.30(-8.67%) |
Nov 26, 2021 | 3.400 | 3.540 | 3.380 | 3.460 | 47,200 | -0.04(-1.14%) |
Nov 24, 2021 | 3.470 | 3.540 | 3.460 | 3.500 | 31,576 | +0.05(+1.45%) |
Nov 23, 2021 | 3.740 | 3.780 | 3.360 | 3.450 | 106,144 | -0.27(-7.26%) |
Nov 22, 2021 | 3.770 | 3.899 | 3.710 | 3.720 | 85,073 | -0.14(-3.63%) |
Nov 19, 2021 | 3.830 | 3.930 | 3.800 | 3.860 | 85,193 | -0.01(-0.26%) |
Nov 18, 2021 | 3.870 | 3.900 | 3.830 | 3.870 | 74,268 | -0.02(-0.51%) |
Nov 17, 2021 | 3.930 | 3.970 | 3.820 | 3.890 | 50,758 | -0.03(-0.77%) |
Nov 16, 2021 | 3.950 | 4.010 | 3.830 | 3.920 | 93,991 | -0.03(-0.76%) |
Nov 15, 2021 | 3.930 | 4.080 | 3.900 | 3.950 | 93,789 | -0.04(-1.00%) |
Nov 12, 2021 | 3.840 | 4.040 | 3.600 | 3.990 | 559,282 | -0.22(-5.23%) |
Nov 11, 2021 | 3.630 | 4.310 | 3.610 | 4.210 | 440,162 | +0.56(+15.34%) |
Nov 10, 2021 | 3.690 | 3.650 | 122,027 | -0.02(-0.54%) | ||
Nov 09, 2021 | 3.720 | 3.780 | 3.580 | 3.670 | 41,093 | -0.07(-1.87%) |
Nov 08, 2021 | 3.730 | 3.810 | 3.580 | 3.740 | 36,964 | +0.01(+0.27%) |
Nov 05, 2021 | 3.650 | 3.750 | 3.613 | 3.730 | 30,670 | +0.09(+2.47%) |
Nov 04, 2021 | 3.750 | 3.750 | 3.500 | 3.640 | 76,274 | -0.15(-3.96%) |
Nov 03, 2021 | 3.700 | 3.810 | 3.580 | 3.790 | 35,506 | +0.09(+2.43%) |
Nov 02, 2021 | 3.880 | 3.980 | 3.610 | 3.700 | 122,397 | -0.14(-3.65%) |
Nov 01, 2021 | 3.800 | 3.897 | 3.750 | 3.840 | 43,715 | +0.07(+1.86%) |
Oct 29, 2021 | 3.770 | 3.980 | 3.690 | 3.770 | 118,516 | +0.01(+0.27%) |
Oct 28, 2021 | 3.550 | 3.850 | 3.460 | 3.760 | 261,909 | +0.27(+7.74%) |
Oct 27, 2021 | 3.440 | 3.660 | 3.260 | 3.490 | 144,934 | +0.02(+0.58%) |
Oct 26, 2021 | 3.500 | 3.470 | 54,493 | -0.04(-1.14%) | ||
Oct 25, 2021 | 3.390 | 3.710 | 3.300 | 3.510 | 135,942 | +0.14(+4.15%) |
Oct 22, 2021 | 3.330 | 3.400 | 3.300 | 3.370 | 43,512 | +0.01(+0.30%) |
Oct 21, 2021 | 3.270 | 3.370 | 3.270 | 3.360 | 36,355 | +0.08(+2.44%) |
Oct 20, 2021 | 3.300 | 3.360 | 3.260 | 3.280 | 32,668 | +0.00(+0.00%) |
Oct 19, 2021 | 3.250 | 3.330 | 3.250 | 3.280 | 28,821 | +0.02(+0.61%) |
Oct 18, 2021 | 3.220 | 3.330 | 3.210 | 3.260 | 40,955 | +0.03(+0.93%) |
Oct 15, 2021 | 3.290 | 3.300 | 3.220 | 3.230 | 36,967 | -0.06(-1.82%) |
Oct 14, 2021 | 3.340 | 3.340 | 3.220 | 3.290 | 57,936 | -0.08(-2.37%) |
Oct 13, 2021 | 3.290 | 3.373 | 3.290 | 3.370 | 12,304 | +0.09(+2.74%) |
Oct 12, 2021 | 3.250 | 3.350 | 3.240 | 3.280 | 14,484 | +0.03(+0.92%) |
Oct 11, 2021 | 3.300 | 3.324 | 3.200 | 3.250 | 23,820 | +0.01(+0.31%) |
Oct 08, 2021 | 3.250 | 3.320 | 3.220 | 3.240 | 21,007 | +0.02(+0.62%) |
Oct 07, 2021 | 3.210 | 3.300 | 3.150 | 3.220 | 36,150 | +0.12(+3.70%) |
Oct 06, 2021 | 3.100 | 3.247 | 3.030 | 3.105 | 19,712 | -0.02(-0.80%) |
Oct 05, 2021 | 3.150 | 3.290 | 3.130 | 3.130 | 19,699 | -0.03(-0.95%) |
Oct 04, 2021 | 3.170 | 3.300 | 3.130 | 3.160 | 33,750 | +0.08(+2.60%) |
Oct 01, 2021 | 3.290 | 3.290 | 3.002 | 3.080 | 82,260 | -0.18(-5.52%) |
Sep 30, 2021 | 3.250 | 3.310 | 3.200 | 3.260 | 15,987 | -0.04(-1.21%) |
Sep 29, 2021 | 3.330 | 3.330 | 3.210 | 3.300 | 34,642 | -0.04(-1.20%) |
Sep 28, 2021 | 3.340 | 3.400 | 3.250 | 3.340 | 38,705 | -0.03(-0.74%) |
Sep 27, 2021 | 3.350 | 3.430 | 3.330 | 3.365 | 16,932 | +0.05(+1.36%) |
Sep 24, 2021 | 3.350 | 3.410 | 3.300 | 3.320 | 16,438 | -0.05(-1.48%) |
Sep 23, 2021 | 3.430 | 3.450 | 3.300 | 3.370 | 20,504 | +0.01(+0.30%) |
Sep 22, 2021 | 3.240 | 3.410 | 3.240 | 3.360 | 10,451 | +0.11(+3.38%) |
Sep 21, 2021 | 3.250 | 3.350 | 3.210 | 3.250 | 22,821 | +0.01(+0.31%) |
Sep 20, 2021 | 3.320 | 3.330 | 3.200 | 3.240 | 29,402 | -0.13(-3.86%) |
Sep 17, 2021 | 3.380 | 3.430 | 3.320 | 3.370 | 28,744 | -0.01(-0.30%) |
Sep 16, 2021 | 3.390 | 3.450 | 3.350 | 3.380 | 28,264 | -0.01(-0.29%) |
Sep 15, 2021 | 3.508 | 3.595 | 3.340 | 3.390 | 30,448 | -0.13(-3.69%) |
Sep 14, 2021 | 3.620 | 3.737 | 3.500 | 3.520 | 36,020 | -0.16(-4.35%) |
Sep 13, 2021 | 3.710 | 3.710 | 3.560 | 3.680 | 16,850 | -0.01(-0.41%) |
Sep 10, 2021 | 3.820 | 3.842 | 3.680 | 3.695 | 41,162 | -0.01(-0.14%) |
Sep 09, 2021 | 3.370 | 3.900 | 3.320 | 3.700 | 112,713 | +0.32(+9.47%) |
Sep 08, 2021 | 3.560 | 3.560 | 3.330 | 3.380 | 51,779 | -0.14(-3.98%) |
Sep 07, 2021 | 3.560 | 3.650 | 3.480 | 3.520 | 30,692 | -0.06(-1.68%) |
Sep 03, 2021 | 3.520 | 3.620 | 3.500 | 3.580 | 9,950 | +0.02(+0.56%) |
Sep 02, 2021 | 3.540 | 3.680 | 3.501 | 3.560 | 49,108 | +0.01(+0.28%) |
Sep 01, 2021 | 3.530 | 3.620 | 3.440 | 3.550 | 36,176 | +0.02(+0.57%) |
Aug 31, 2021 | 3.520 | 3.610 | 3.470 | 3.530 | 24,205 | +0.03(+0.86%) |
Aug 30, 2021 | 3.600 | 3.719 | 3.420 | 3.500 | 45,298 | -0.14(-3.85%) |
Aug 27, 2021 | 3.640 | 3.850 | 3.590 | 3.640 | 29,858 | +0.02(+0.55%) |
Aug 26, 2021 | 3.680 | 3.720 | 3.590 | 3.620 | 17,079 | -0.10(-2.69%) |
Aug 25, 2021 | 3.740 | 3.870 | 3.670 | 3.720 | 28,742 | -0.04(-1.06%) |
Aug 24, 2021 | 3.730 | 3.784 | 3.665 | 3.760 | 35,254 | +0.08(+2.17%) |
Aug 23, 2021 | 3.500 | 3.700 | 3.500 | 3.680 | 39,739 | +0.19(+5.44%) |
Aug 20, 2021 | 3.460 | 3.580 | 3.420 | 3.490 | 60,334 | +0.04(+1.16%) |
Aug 19, 2021 | 3.590 | 3.637 | 3.400 | 3.450 | 58,071 | -0.20(-5.48%) |
Aug 18, 2021 | 3.680 | 3.795 | 3.580 | 3.650 | 24,935 | -0.00(-0.14%) |
Aug 17, 2021 | 3.850 | 3.880 | 3.610 | 3.655 | 53,948 | -0.20(-5.06%) |
Aug 16, 2021 | 3.980 | 4.020 | 3.780 | 3.850 | 78,008 | -0.18(-4.47%) |
Aug 13, 2021 | 4.150 | 4.160 | 4.000 | 4.030 | 56,379 | -0.12(-2.89%) |
Aug 12, 2021 | 4.160 | 4.380 | 4.100 | 4.150 | 100,909 | +0.07(+1.72%) |
Aug 11, 2021 | 4.070 | 4.180 | 3.990 | 4.080 | 60,107 | +0.01(+0.25%) |
Aug 10, 2021 | 4.080 | 4.160 | 4.040 | 4.070 | 53,230 | -0.02(-0.49%) |
Aug 09, 2021 | 4.070 | 4.220 | 4.020 | 4.090 | 64,253 | +0.02(+0.49%) |
Aug 06, 2021 | 4.050 | 4.140 | 4.020 | 4.070 | 24,577 | -0.02(-0.49%) |
Aug 05, 2021 | 4.050 | 4.150 | 4.030 | 4.090 | 26,573 | +0.09(+2.25%) |
Aug 04, 2021 | 4.140 | 4.170 | 3.970 | 4.000 | 50,114 | -0.15(-3.61%) |
Aug 03, 2021 | 4.110 | 4.170 | 4.060 | 4.150 | 9,594 | -0.01(-0.24%) |
Aug 02, 2021 | 4.130 | 4.250 | 4.080 | 4.160 | 19,863 | -0.05(-1.19%) |
Jul 30, 2021 | 4.270 | 4.275 | 4.110 | 4.210 | 13,114 | -0.03(-0.71%) |
Jul 29, 2021 | 4.150 | 4.300 | 4.135 | 4.240 | 18,935 | +0.09(+2.17%) |
Jul 28, 2021 | 4.486 | 4.486 | 3.935 | 4.150 | 48,107 | +0.16(+4.01%) |
Jul 27, 2021 | 4.200 | 4.200 | 3.900 | 3.990 | 79,350 | -0.21(-5.00%) |
Jul 26, 2021 | 4.230 | 4.260 | 4.150 | 4.200 | 22,140 | -0.03(-0.71%) |
Jul 23, 2021 | 4.410 | 4.540 | 4.150 | 4.230 | 36,947 | -0.16(-3.64%) |
Jul 22, 2021 | 4.280 | 4.476 | 4.280 | 4.390 | 25,999 | +0.07(+1.62%) |
Jul 21, 2021 | 4.260 | 4.400 | 4.250 | 4.320 | 29,949 | +0.01(+0.23%) |
Jul 20, 2021 | 4.180 | 4.360 | 4.100 | 4.310 | 23,912 | +0.09(+2.13%) |
Jul 19, 2021 | 4.260 | 4.280 | 4.070 | 4.220 | 65,631 | -0.13(-2.99%) |
Jul 16, 2021 | 4.670 | 4.670 | 4.310 | 4.350 | 72,117 | -0.23(-5.02%) |
Jul 15, 2021 | 4.770 | 4.782 | 4.550 | 4.580 | 58,831 | -0.20(-4.18%) |
Jul 14, 2021 | 4.870 | 4.885 | 4.660 | 4.780 | 58,604 | -0.06(-1.24%) |
Jul 13, 2021 | 4.840 | 5.010 | 4.690 | 4.840 | 128,820 | +0.06(+1.26%) |
Jul 12, 2021 | 4.760 | 4.830 | 4.660 | 4.780 | 29,137 | +0.04(+0.84%) |
Jul 09, 2021 | 4.710 | 4.820 | 4.660 | 4.740 | 46,332 | +0.04(+0.85%) |
Jul 08, 2021 | 4.700 | 4.780 | 4.610 | 4.700 | 61,562 | -0.04(-0.84%) |
Jul 07, 2021 | 4.770 | 4.880 | 4.630 | 4.740 | 43,365 | -0.06(-1.25%) |
Jul 06, 2021 | 5.060 | 5.070 | 4.770 | 4.800 | 87,294 | -0.21(-4.19%) |
Jul 02, 2021 | 5.010 | 5.032 | 4.800 | 5.010 | 78,852 | +0.01(+0.20%) |
Jul 01, 2021 | 4.950 | 5.056 | 4.880 | 5.000 | 85,392 | +0.07(+1.42%) |
Jun 30, 2021 | 4.700 | 4.950 | 4.700 | 4.930 | 109,628 | +0.20(+4.23%) |
Jun 29, 2021 | 4.720 | 4.770 | 4.630 | 4.730 | 73,100 | -0.02(-0.42%) |
Jun 28, 2021 | 4.770 | 4.830 | 4.700 | 4.750 | 62,865 | -0.07(-1.45%) |
Jun 25, 2021 | 4.820 | 4.900 | 4.720 | 4.820 | 63,706 | +0.00(+0.00%) |
Jun 24, 2021 | 4.940 | 4.990 | 4.780 | 4.820 | 31,870 | -0.04(-0.82%) |
Jun 23, 2021 | 4.800 | 4.880 | 4.726 | 4.860 | 80,151 | +0.13(+2.75%) |
Jun 22, 2021 | 4.870 | 4.970 | 4.700 | 4.730 | 58,620 | -0.12(-2.47%) |
Jun 21, 2021 | 5.010 | 5.050 | 4.800 | 4.850 | 80,592 | -0.05(-1.02%) |
Jun 18, 2021 | 4.780 | 4.999 | 4.670 | 4.900 | 128,512 | +0.10(+2.08%) |
Jun 17, 2021 | 4.620 | 4.850 | 4.600 | 4.800 | 63,735 | +0.23(+5.03%) |
Jun 16, 2021 | 4.520 | 4.721 | 4.500 | 4.570 | 43,822 | -0.05(-1.08%) |
Jun 15, 2021 | 4.800 | 4.800 | 4.580 | 4.620 | 53,751 | -0.18(-3.75%) |
Jun 14, 2021 | 5.040 | 5.050 | 4.800 | 4.800 | 105,728 | -0.24(-4.76%) |
Jun 11, 2021 | 4.960 | 5.195 | 4.930 | 5.040 | 68,307 | +0.11(+2.23%) |
Jun 10, 2021 | 5.430 | 5.428 | 4.900 | 4.930 | 101,744 | -0.38(-7.16%) |
Jun 09, 2021 | 5.400 | 5.486 | 5.110 | 5.310 | 218,614 | +0.44(+9.03%) |
Jun 08, 2021 | 4.990 | 5.040 | 4.820 | 4.870 | 68,534 | -0.10(-2.01%) |
Jun 07, 2021 | 4.890 | 5.000 | 4.820 | 4.970 | 116,826 | +0.18(+3.76%) |
Jun 04, 2021 | 4.760 | 4.850 | 4.670 | 4.790 | 56,344 | +0.03(+0.63%) |
Jun 03, 2021 | 4.820 | 4.870 | 4.610 | 4.760 | 93,009 | -0.01(-0.21%) |
Jun 02, 2021 | 4.480 | 4.880 | 4.381 | 4.770 | 265,282 | +0.32(+7.19%) |