Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.040 | 4.109 | 4.040 | 4.050 | 4,050,753 | -0.04(-0.98%) |
May 27, 2022 | 4.090 | 4.160 | 4.050 | 4.090 | 2,564,410 | -0.01(-0.24%) |
May 26, 2022 | 3.980 | 4.110 | 3.980 | 4.100 | 2,639,139 | +0.12(+3.02%) |
May 25, 2022 | 3.890 | 4.040 | 3.890 | 3.980 | 2,251,182 | +0.04(+1.02%) |
May 24, 2022 | 3.940 | 3.960 | 3.825 | 3.940 | 3,961,452 | +0.00(+0.00%) |
May 23, 2022 | 3.940 | 4.050 | 3.930 | 3.940 | 4,703,521 | +0.02(+0.51%) |
May 20, 2022 | 4.000 | 4.015 | 3.810 | 3.920 | 3,679,890 | -0.04(-1.01%) |
May 19, 2022 | 3.940 | 4.025 | 3.900 | 3.960 | 4,493,814 | -0.04(-1.00%) |
May 18, 2022 | 4.060 | 4.130 | 3.980 | 4.000 | 4,247,835 | -0.07(-1.72%) |
May 17, 2022 | 4.000 | 4.080 | 3.990 | 4.070 | 2,173,192 | +0.13(+3.30%) |
May 16, 2022 | 3.920 | 4.000 | 3.900 | 3.940 | 2,770,845 | +0.00(+0.00%) |
May 13, 2022 | 3.840 | 3.980 | 3.830 | 3.940 | 3,425,505 | +0.12(+3.14%) |
May 12, 2022 | 3.810 | 3.850 | 3.740 | 3.820 | 4,038,781 | -0.02(-0.52%) |
May 11, 2022 | 3.870 | 3.990 | 3.820 | 3.840 | 4,100,029 | +0.00(+0.00%) |
May 10, 2022 | 3.980 | 4.010 | 3.755 | 3.840 | 5,165,039 | -0.11(-2.78%) |
May 09, 2022 | 3.980 | 4.050 | 3.915 | 3.950 | 4,012,197 | -0.10(-2.47%) |
May 06, 2022 | 3.990 | 4.070 | 3.960 | 4.050 | 2,741,893 | +0.02(+0.50%) |
May 05, 2022 | 4.050 | 4.150 | 3.980 | 4.030 | 3,726,428 | -0.09(-2.18%) |
May 04, 2022 | 3.980 | 4.125 | 3.840 | 4.120 | 5,742,017 | +0.12(+3.00%) |
May 03, 2022 | 3.900 | 4.090 | 3.880 | 4.000 | 7,328,268 | +0.29(+7.82%) |
May 02, 2022 | 3.700 | 3.760 | 3.605 | 3.710 | 3,524,180 | +0.00(+0.00%) |
Apr 29, 2022 | 3.760 | 3.870 | 3.680 | 3.710 | 3,035,084 | -0.10(-2.62%) |
Apr 28, 2022 | 3.610 | 3.810 | 3.580 | 3.810 | 3,882,700 | +0.25(+7.02%) |
Apr 27, 2022 | 3.530 | 3.610 | 3.530 | 3.560 | 2,374,477 | -0.02(-0.56%) |
Apr 26, 2022 | 3.710 | 3.730 | 3.580 | 3.580 | 3,517,845 | -0.18(-4.79%) |
Apr 25, 2022 | 3.780 | 3.785 | 3.655 | 3.760 | 4,032,091 | -0.07(-1.83%) |
Apr 22, 2022 | 3.890 | 3.905 | 3.820 | 3.830 | 3,390,062 | -0.08(-2.05%) |
Apr 21, 2022 | 3.950 | 4.055 | 3.900 | 3.910 | 4,067,517 | -0.04(-1.01%) |
Apr 20, 2022 | 3.830 | 3.970 | 3.810 | 3.950 | 3,916,234 | +0.16(+4.22%) |
Apr 19, 2022 | 3.720 | 3.820 | 3.710 | 3.790 | 3,134,463 | +0.07(+1.88%) |
Apr 18, 2022 | 3.720 | 3.770 | 3.700 | 3.720 | 2,118,515 | -0.03(-0.80%) |
Apr 14, 2022 | 3.740 | 3.785 | 3.705 | 3.750 | 4,043,752 | -0.01(-0.27%) |
Apr 13, 2022 | 3.640 | 3.770 | 3.615 | 3.760 | 2,429,505 | +0.11(+3.01%) |
Apr 12, 2022 | 3.680 | 3.700 | 3.620 | 3.650 | 3,853,656 | -0.01(-0.27%) |
Apr 11, 2022 | 3.710 | 3.830 | 3.650 | 3.660 | 4,907,607 | -0.07(-1.88%) |
Apr 08, 2022 | 3.730 | 3.740 | 3.660 | 3.730 | 3,221,378 | +0.01(+0.27%) |
Apr 07, 2022 | 3.750 | 3.750 | 3.620 | 3.720 | 4,803,836 | -0.04(-1.06%) |
Apr 06, 2022 | 3.780 | 3.870 | 3.740 | 3.760 | 3,394,311 | -0.05(-1.31%) |
Apr 05, 2022 | 3.820 | 3.890 | 3.790 | 3.810 | 3,384,783 | +0.00(+0.00%) |
Apr 04, 2022 | 3.790 | 3.830 | 3.770 | 3.810 | 2,601,873 | +0.00(+0.00%) |
Apr 01, 2022 | 3.800 | 3.850 | 3.770 | 3.810 | 3,244,746 | +0.03(+0.79%) |
Mar 31, 2022 | 3.770 | 3.825 | 3.720 | 3.780 | 5,312,328 | -0.02(-0.53%) |
Mar 30, 2022 | 3.870 | 3.905 | 3.790 | 3.800 | 2,222,224 | -0.08(-2.06%) |
Mar 29, 2022 | 3.800 | 3.920 | 3.795 | 3.880 | 3,364,294 | +0.10(+2.65%) |
Mar 28, 2022 | 3.800 | 3.820 | 3.750 | 3.780 | 2,336,086 | -0.04(-1.05%) |
Mar 25, 2022 | 3.730 | 3.860 | 3.710 | 3.820 | 3,131,605 | +0.09(+2.41%) |
Mar 24, 2022 | 3.750 | 3.765 | 3.705 | 3.730 | 2,388,819 | +0.00(+0.00%) |
Mar 23, 2022 | 3.780 | 3.820 | 3.705 | 3.730 | 4,845,217 | -0.09(-2.36%) |
Mar 22, 2022 | 3.770 | 3.830 | 3.740 | 3.820 | 5,379,533 | +0.08(+2.14%) |
Mar 21, 2022 | 3.770 | 3.800 | 3.700 | 3.740 | 3,696,002 | -0.04(-1.06%) |
Mar 18, 2022 | 3.750 | 3.790 | 3.715 | 3.780 | 5,939,756 | -0.06(-1.56%) |
Mar 17, 2022 | 3.790 | 3.850 | 3.754 | 3.840 | 2,569,199 | +0.02(+0.52%) |
Mar 16, 2022 | 3.820 | 3.860 | 3.735 | 3.820 | 3,952,394 | +0.07(+1.87%) |
Mar 15, 2022 | 3.760 | 3.780 | 3.705 | 3.750 | 4,210,119 | +0.01(+0.27%) |
Mar 14, 2022 | 3.800 | 3.800 | 3.680 | 3.740 | 3,626,171 | +0.04(+1.08%) |
Mar 11, 2022 | 3.820 | 3.845 | 3.700 | 3.700 | 2,580,572 | -0.05(-1.33%) |
Mar 10, 2022 | 3.740 | 3.790 | 3.680 | 3.750 | 5,195,845 | -0.07(-1.83%) |
Mar 09, 2022 | 3.830 | 3.900 | 3.800 | 3.820 | 3,462,475 | +0.10(+2.69%) |
Mar 08, 2022 | 3.830 | 3.860 | 3.720 | 3.720 | 9,210,148 | -0.07(-1.85%) |
Mar 07, 2022 | 3.890 | 3.890 | 3.760 | 3.790 | 4,599,314 | -0.12(-3.07%) |
Mar 04, 2022 | 3.950 | 3.970 | 3.865 | 3.910 | 3,902,783 | -0.13(-3.22%) |
Mar 03, 2022 | 4.100 | 4.140 | 4.010 | 4.040 | 3,258,756 | -0.07(-1.70%) |
Mar 02, 2022 | 4.040 | 4.135 | 4.000 | 4.110 | 4,250,354 | +0.11(+2.75%) |
Mar 01, 2022 | 3.990 | 4.080 | 3.916 | 4.000 | 6,355,277 | -0.06(-1.48%) |
Feb 28, 2022 | 3.990 | 4.070 | 3.890 | 4.060 | 8,920,960 | +0.01(+0.25%) |
Feb 25, 2022 | 4.020 | 4.080 | 4.040 | 4.050 | 3,697,748 | +0.03(+0.75%) |
Feb 24, 2022 | 3.890 | 4.040 | 3.840 | 4.020 | 3,730,238 | -0.02(-0.50%) |
Feb 23, 2022 | 4.150 | 4.167 | 4.030 | 4.040 | 5,738,249 | -0.04(-0.98%) |
Feb 22, 2022 | 4.190 | 4.215 | 4.080 | 4.080 | 4,443,553 | -0.13(-3.09%) |
Feb 18, 2022 | 4.210 | 0 | -0.06(-1.41%) | |||
Feb 17, 2022 | 4.260 | 4.310 | 4.225 | 4.270 | 3,033,746 | -0.02(-0.47%) |
Feb 16, 2022 | 4.270 | 4.330 | 4.245 | 4.290 | 3,718,879 | +0.00(+0.00%) |
Feb 15, 2022 | 4.170 | 4.310 | 4.130 | 4.290 | 3,022,713 | +0.20(+4.89%) |
Feb 14, 2022 | 4.170 | 4.210 | 4.050 | 4.090 | 4,132,549 | -0.12(-2.85%) |
Feb 11, 2022 | 4.250 | 4.325 | 4.150 | 4.210 | 3,320,342 | -0.07(-1.64%) |
Feb 10, 2022 | 4.300 | 4.450 | 4.270 | 4.280 | 4,280,700 | -0.08(-1.83%) |
Feb 09, 2022 | 4.350 | 4.400 | 4.310 | 4.360 | 3,344,705 | +0.02(+0.46%) |
Feb 08, 2022 | 4.150 | 4.380 | 4.120 | 4.340 | 5,143,860 | +0.30(+7.43%) |
Feb 07, 2022 | 3.920 | 4.090 | 3.920 | 4.040 | 2,562,980 | +0.09(+2.28%) |
Feb 04, 2022 | 3.910 | 4.000 | 3.875 | 3.950 | 3,318,065 | +0.03(+0.77%) |
Feb 03, 2022 | 3.930 | 3.920 | 2,858,555 | -0.04(-1.01%) | ||
Feb 02, 2022 | 3.880 | 3.990 | 3.760 | 3.960 | 3,919,022 | +0.05(+1.28%) |
Feb 01, 2022 | 3.890 | 3.930 | 3.840 | 3.910 | 3,346,751 | +0.01(+0.26%) |
Jan 31, 2022 | 3.780 | 3.900 | 3.900 | 3,471,591 | +0.07(+1.83%) | |
Jan 28, 2022 | 3.700 | 3.820 | 3.650 | 3.830 | 3,297,601 | +0.09(+2.41%) |
Jan 27, 2022 | 3.820 | 3.880 | 3.695 | 3.740 | 3,571,372 | -0.09(-2.35%) |
Jan 26, 2022 | 3.950 | 3.950 | 3.800 | 3.830 | 3,810,583 | -0.05(-1.29%) |
Jan 25, 2022 | 3.810 | 3.907 | 3.740 | 3.880 | 3,506,785 | -0.01(-0.26%) |
Jan 24, 2022 | 3.900 | 3.920 | 3.740 | 3.890 | 5,597,398 | -0.06(-1.52%) |
Jan 21, 2022 | 4.070 | 4.120 | 3.950 | 3.950 | 5,601,612 | -0.17(-4.13%) |
Jan 20, 2022 | 4.190 | 4.255 | 4.090 | 4.120 | 2,910,709 | -0.04(-0.96%) |
Jan 19, 2022 | 4.300 | 4.300 | 4.150 | 4.160 | 2,797,733 | -0.10(-2.35%) |
Jan 18, 2022 | 4.350 | 4.390 | 4.260 | 4.260 | 2,098,682 | -0.15(-3.40%) |
Jan 14, 2022 | 4.410 | 0 | +0.01(+0.23%) | |||
Jan 13, 2022 | 4.430 | 4.520 | 4.360 | 4.400 | 2,726,006 | -0.02(-0.45%) |
Jan 12, 2022 | 4.450 | 4.500 | 4.360 | 4.420 | 3,630,616 | -0.03(-0.67%) |
Jan 11, 2022 | 4.380 | 4.450 | 4.340 | 4.450 | 2,883,937 | +0.07(+1.60%) |
Jan 10, 2022 | 4.280 | 4.380 | 4.260 | 4.380 | 4,241,168 | +0.12(+2.82%) |
Jan 07, 2022 | 4.190 | 4.270 | 4.140 | 4.260 | 2,832,386 | +0.07(+1.67%) |
Jan 06, 2022 | 4.190 | 4.240 | 4.170 | 4.190 | 1,520,572 | +0.02(+0.48%) |
Jan 05, 2022 | 4.300 | 4.370 | 4.170 | 4.170 | 2,360,487 | -0.07(-1.65%) |
Jan 04, 2022 | 4.190 | 4.260 | 4.131 | 4.240 | 3,345,466 | +0.13(+3.16%) |
Jan 03, 2022 | 4.070 | 4.185 | 4.070 | 4.110 | 2,187,908 | +0.06(+1.48%) |
Dec 31, 2021 | 4.080 | 4.105 | 4.040 | 4.050 | 1,372,214 | -0.07(-1.70%) |
Dec 30, 2021 | 4.060 | 4.160 | 4.050 | 4.120 | 2,786,980 | +0.04(+0.98%) |
Dec 29, 2021 | 4.080 | 4.140 | 4.060 | 4.080 | 1,329,812 | -0.03(-0.73%) |
Dec 28, 2021 | 4.080 | 4.155 | 4.075 | 4.110 | 1,585,314 | +0.00(+0.00%) |
Dec 27, 2021 | 4.100 | 4.130 | 4.050 | 4.110 | 2,190,640 | +0.02(+0.49%) |
Dec 23, 2021 | 4.100 | 4.140 | 4.070 | 4.090 | 2,186,586 | -0.02(-0.49%) |
Dec 22, 2021 | 3.970 | 4.120 | 3.930 | 4.110 | 2,088,949 | +0.10(+2.49%) |
Dec 21, 2021 | 3.890 | 4.030 | 3.890 | 4.010 | 1,838,996 | +0.16(+4.16%) |
Dec 20, 2021 | 3.910 | 3.910 | 3.745 | 3.850 | 3,318,659 | -0.15(-3.75%) |
Dec 17, 2021 | 4.040 | 4.050 | 3.905 | 4.000 | 9,221,350 | -0.05(-1.23%) |
Dec 16, 2021 | 4.030 | 4.160 | 4.010 | 4.050 | 3,754,455 | +0.05(+1.25%) |
Dec 15, 2021 | 4.020 | 4.115 | 3.940 | 4.000 | 5,890,022 | -0.06(-1.48%) |
Dec 14, 2021 | 3.970 | 4.105 | 3.950 | 4.060 | 3,231,515 | +0.05(+1.25%) |
Dec 13, 2021 | 4.070 | 4.089 | 3.990 | 4.010 | 2,845,280 | -0.11(-2.67%) |
Dec 10, 2021 | 4.120 | 4.140 | 4.065 | 4.120 | 1,867,107 | +0.02(+0.49%) |
Dec 09, 2021 | 3.990 | 4.110 | 3.975 | 4.100 | 2,201,580 | +0.06(+1.49%) |
Dec 08, 2021 | 3.990 | 4.050 | 3.960 | 4.040 | 2,013,933 | +0.06(+1.51%) |
Dec 07, 2021 | 4.000 | 4.000 | 3.905 | 3.980 | 3,470,882 | +0.03(+0.76%) |
Dec 06, 2021 | 3.900 | 4.045 | 3.875 | 3.950 | 3,939,553 | +0.05(+1.28%) |
Dec 03, 2021 | 3.990 | 3.995 | 3.850 | 3.900 | 6,356,826 | -0.07(-1.76%) |
Dec 02, 2021 | 3.890 | 4.000 | 3.855 | 3.970 | 2,579,932 | +0.12(+3.12%) |
Dec 01, 2021 | 3.910 | 3.980 | 3.820 | 3.850 | 4,062,611 | +0.03(+0.79%) |
Nov 30, 2021 | 3.800 | 3.845 | 3.730 | 3.820 | 4,803,165 | -0.03(-0.78%) |
Nov 29, 2021 | 3.990 | 4.010 | 3.800 | 3.850 | 3,291,344 | -0.09(-2.28%) |
Nov 26, 2021 | 3.860 | 3.940 | 3.795 | 3.940 | 2,135,111 | -0.11(-2.72%) |
Nov 24, 2021 | 4.080 | 4.085 | 4.010 | 4.050 | 1,209,476 | -0.04(-0.98%) |
Nov 23, 2021 | 4.140 | 4.155 | 4.050 | 4.090 | 1,588,353 | -0.01(-0.24%) |
Nov 22, 2021 | 4.070 | 4.150 | 4.005 | 4.100 | 2,201,148 | +0.07(+1.74%) |
Nov 19, 2021 | 3.960 | 4.070 | 3.900 | 4.030 | 2,931,746 | +0.08(+2.03%) |
Nov 18, 2021 | 4.100 | 4.110 | 3.933 | 3.950 | 3,580,711 | -0.17(-4.13%) |
Nov 17, 2021 | 4.250 | 4.350 | 4.080 | 4.120 | 3,138,121 | -0.21(-4.85%) |
Nov 16, 2021 | 4.330 | 4.350 | 4.290 | 4.330 | 1,749,555 | +0.00(+0.00%) |
Nov 15, 2021 | 4.410 | 4.480 | 4.320 | 4.330 | 3,012,535 | -0.01(-0.23%) |
Nov 12, 2021 | 4.330 | 4.350 | 4.241 | 4.340 | 2,191,072 | +0.03(+0.70%) |
Nov 11, 2021 | 4.280 | 4.350 | 4.250 | 4.310 | 2,655,972 | +0.02(+0.47%) |
Nov 10, 2021 | 4.270 | 4.290 | 2,785,437 | +0.05(+1.18%) | ||
Nov 09, 2021 | 4.320 | 4.330 | 4.200 | 4.240 | 2,567,995 | -0.09(-2.08%) |
Nov 08, 2021 | 4.420 | 4.420 | 4.280 | 4.330 | 2,360,242 | -0.04(-0.92%) |
Nov 05, 2021 | 4.300 | 4.380 | 4.270 | 4.370 | 3,268,071 | +0.10(+2.34%) |
Nov 04, 2021 | 4.350 | 4.350 | 4.180 | 4.270 | 4,046,670 | -0.08(-1.84%) |
Nov 03, 2021 | 4.580 | 4.600 | 4.150 | 4.350 | 7,562,296 | -0.19(-4.19%) |
Nov 02, 2021 | 4.360 | 4.610 | 4.340 | 4.540 | 5,328,810 | +0.14(+3.18%) |
Nov 01, 2021 | 4.120 | 4.420 | 4.240 | 4.400 | 2,816,343 | +0.29(+7.06%) |
Oct 29, 2021 | 4.280 | 4.290 | 4.080 | 4.110 | 3,730,234 | -0.20(-4.64%) |
Oct 28, 2021 | 4.280 | 4.360 | 4.250 | 4.310 | 1,669,062 | +0.04(+0.94%) |
Oct 27, 2021 | 4.350 | 4.430 | 4.230 | 4.270 | 2,864,570 | -0.13(-2.95%) |
Oct 26, 2021 | 4.450 | 4.400 | 1,817,610 | -0.04(-0.90%) | ||
Oct 25, 2021 | 4.450 | 4.470 | 4.381 | 4.440 | 2,279,024 | -0.04(-0.89%) |
Oct 22, 2021 | 4.490 | 4.560 | 4.455 | 4.480 | 2,183,656 | +0.01(+0.22%) |
Oct 21, 2021 | 4.490 | 4.595 | 4.450 | 4.470 | 3,479,810 | -0.03(-0.67%) |
Oct 20, 2021 | 4.450 | 4.520 | 4.425 | 4.500 | 1,915,677 | +0.05(+1.12%) |
Oct 19, 2021 | 4.440 | 4.475 | 4.370 | 4.450 | 2,500,105 | +0.08(+1.83%) |
Oct 18, 2021 | 4.340 | 4.390 | 4.260 | 4.370 | 3,076,711 | +0.03(+0.69%) |
Oct 15, 2021 | 4.430 | 4.520 | 4.340 | 4.340 | 3,977,726 | -0.09(-2.03%) |
Oct 14, 2021 | 4.380 | 4.445 | 4.330 | 4.430 | 2,396,427 | +0.09(+2.07%) |
Oct 13, 2021 | 4.280 | 4.370 | 4.172 | 4.340 | 3,669,426 | +0.07(+1.64%) |
Oct 12, 2021 | 4.190 | 4.290 | 4.150 | 4.270 | 4,048,403 | +0.11(+2.64%) |
Oct 11, 2021 | 4.120 | 4.260 | 4.100 | 4.160 | 2,779,947 | +0.05(+1.22%) |
Oct 08, 2021 | 4.060 | 4.240 | 4.060 | 4.110 | 2,518,816 | +0.02(+0.49%) |
Oct 07, 2021 | 4.060 | 4.145 | 4.040 | 4.090 | 1,880,414 | +0.07(+1.74%) |
Oct 06, 2021 | 3.990 | 4.060 | 3.870 | 4.020 | 3,250,587 | -0.04(-0.99%) |
Oct 05, 2021 | 3.870 | 4.110 | 3.830 | 4.060 | 5,627,063 | +0.19(+4.91%) |
Oct 04, 2021 | 3.820 | 3.950 | 3.820 | 3.870 | 2,961,308 | -0.01(-0.26%) |
Oct 01, 2021 | 3.810 | 3.900 | 3.780 | 3.880 | 3,577,360 | +0.13(+3.47%) |
Sep 30, 2021 | 3.730 | 3.830 | 3.690 | 3.750 | 3,908,693 | +0.01(+0.27%) |
Sep 29, 2021 | 3.800 | 3.800 | 3.710 | 3.740 | 3,786,015 | -0.02(-0.53%) |
Sep 28, 2021 | 3.910 | 3.980 | 3.720 | 3.760 | 3,729,074 | -0.13(-3.34%) |
Sep 27, 2021 | 3.750 | 4.000 | 3.723 | 3.890 | 4,858,645 | +0.20(+5.42%) |
Sep 24, 2021 | 3.510 | 3.750 | 3.504 | 3.690 | 4,310,624 | +0.16(+4.53%) |
Sep 23, 2021 | 3.490 | 3.565 | 3.435 | 3.530 | 2,228,951 | +0.12(+3.52%) |
Sep 22, 2021 | 3.400 | 3.500 | 3.380 | 3.410 | 2,635,006 | +0.07(+2.10%) |
Sep 21, 2021 | 3.460 | 3.470 | 3.320 | 3.340 | 2,340,437 | -0.04(-1.18%) |
Sep 20, 2021 | 3.440 | 3.500 | 3.330 | 3.380 | 5,734,383 | -0.14(-3.98%) |
Sep 17, 2021 | 3.610 | 3.625 | 3.450 | 3.520 | 8,799,300 | -0.09(-2.49%) |
Sep 16, 2021 | 3.640 | 3.660 | 3.560 | 3.610 | 3,874,865 | -0.05(-1.37%) |
Sep 15, 2021 | 3.580 | 3.670 | 3.570 | 3.660 | 2,691,494 | +0.08(+2.23%) |
Sep 14, 2021 | 3.690 | 3.740 | 3.530 | 3.580 | 3,190,373 | -0.10(-2.72%) |
Sep 13, 2021 | 3.530 | 3.685 | 3.430 | 3.680 | 4,431,835 | +0.25(+7.29%) |
Sep 10, 2021 | 3.650 | 3.650 | 3.420 | 3.430 | 3,487,334 | -0.18(-4.99%) |
Sep 09, 2021 | 3.650 | 3.700 | 3.590 | 3.610 | 2,457,840 | -0.04(-1.10%) |
Sep 08, 2021 | 3.590 | 3.660 | 3.550 | 3.650 | 2,718,272 | +0.03(+0.83%) |
Sep 07, 2021 | 3.660 | 3.685 | 3.600 | 3.620 | 1,639,794 | -0.03(-0.82%) |
Sep 03, 2021 | 3.730 | 3.750 | 3.630 | 3.650 | 2,472,813 | -0.08(-2.14%) |
Sep 02, 2021 | 3.750 | 3.790 | 3.690 | 3.730 | 2,940,820 | +0.01(+0.27%) |
Sep 01, 2021 | 3.770 | 3.770 | 3.660 | 3.720 | 3,314,741 | -0.03(-0.80%) |
Aug 31, 2021 | 3.640 | 3.800 | 3.640 | 3.750 | 3,641,892 | +0.10(+2.74%) |
Aug 30, 2021 | 3.720 | 3.720 | 3.630 | 3.650 | 1,543,482 | -0.07(-1.88%) |
Aug 27, 2021 | 3.580 | 3.740 | 3.580 | 3.720 | 2,454,079 | +0.12(+3.33%) |
Aug 26, 2021 | 3.640 | 3.710 | 3.570 | 3.600 | 1,813,164 | -0.05(-1.37%) |
Aug 25, 2021 | 3.570 | 3.700 | 3.520 | 3.650 | 2,822,852 | +0.07(+1.96%) |
Aug 24, 2021 | 3.520 | 3.590 | 3.510 | 3.580 | 2,126,438 | +0.06(+1.70%) |
Aug 23, 2021 | 3.380 | 3.520 | 3.340 | 3.520 | 3,294,343 | +0.17(+5.07%) |
Aug 20, 2021 | 3.310 | 3.370 | 3.290 | 3.350 | 2,298,513 | +0.01(+0.30%) |
Aug 19, 2021 | 3.430 | 3.460 | 3.290 | 3.340 | 3,274,175 | -0.14(-4.02%) |
Aug 18, 2021 | 3.600 | 3.610 | 3.470 | 3.480 | 2,125,079 | -0.14(-3.87%) |
Aug 17, 2021 | 3.640 | 3.640 | 3.560 | 3.620 | 2,020,173 | -0.04(-1.09%) |
Aug 16, 2021 | 3.620 | 3.670 | 3.535 | 3.660 | 4,641,757 | -0.04(-1.08%) |
Aug 13, 2021 | 3.640 | 3.710 | 3.570 | 3.700 | 1,633,593 | +0.03(+0.82%) |
Aug 12, 2021 | 3.750 | 3.750 | 3.620 | 3.670 | 1,675,596 | -0.07(-1.87%) |
Aug 11, 2021 | 3.680 | 3.750 | 3.600 | 3.740 | 2,177,595 | +0.05(+1.36%) |
Aug 10, 2021 | 3.670 | 3.720 | 3.650 | 3.690 | 2,832,942 | +0.01(+0.27%) |
Aug 09, 2021 | 3.570 | 3.740 | 3.569 | 3.680 | 3,807,823 | +0.08(+2.22%) |
Aug 06, 2021 | 3.540 | 3.610 | 3.490 | 3.600 | 2,640,051 | +0.10(+2.86%) |
Aug 05, 2021 | 3.370 | 3.560 | 3.350 | 3.500 | 2,920,962 | +0.13(+3.86%) |
Aug 04, 2021 | 3.420 | 3.570 | 3.320 | 3.370 | 6,122,300 | -0.03(-0.88%) |
Aug 03, 2021 | 3.320 | 3.425 | 3.280 | 3.400 | 3,230,163 | +0.05(+1.49%) |
Aug 02, 2021 | 3.350 | 3.460 | 3.320 | 3.350 | 2,744,854 | +0.01(+0.30%) |
Jul 30, 2021 | 3.350 | 3.390 | 3.280 | 3.340 | 2,562,238 | -0.02(-0.60%) |
Jul 29, 2021 | 3.330 | 3.460 | 3.330 | 3.360 | 1,727,531 | +0.04(+1.20%) |
Jul 28, 2021 | 3.320 | 3.380 | 3.250 | 3.320 | 1,634,679 | +0.02(+0.61%) |
Jul 27, 2021 | 3.290 | 3.317 | 3.250 | 3.300 | 1,806,230 | -0.04(-1.20%) |
Jul 26, 2021 | 3.280 | 3.380 | 3.280 | 3.340 | 2,624,955 | +0.08(+2.45%) |
Jul 23, 2021 | 3.380 | 3.390 | 3.240 | 3.260 | 2,256,101 | -0.11(-3.26%) |
Jul 22, 2021 | 3.475 | 3.500 | 3.310 | 3.370 | 1,863,326 | -0.09(-2.60%) |
Jul 21, 2021 | 3.300 | 3.520 | 3.290 | 3.460 | 3,444,901 | +0.23(+7.12%) |
Jul 20, 2021 | 3.320 | 3.420 | 3.230 | 3.230 | 5,953,679 | -0.06(-1.82%) |
Jul 19, 2021 | 3.380 | 3.400 | 3.250 | 3.290 | 5,389,296 | -0.16(-4.64%) |
Jul 16, 2021 | 3.550 | 3.620 | 3.435 | 3.450 | 2,667,376 | -0.09(-2.54%) |
Jul 15, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,990,686 | +0.02(+0.57%) |
Jul 14, 2021 | 3.540 | 3.580 | 3.485 | 3.520 | 3,041,136 | +0.02(+0.57%) |
Jul 13, 2021 | 3.640 | 3.660 | 3.500 | 3.500 | 3,405,534 | -0.16(-4.37%) |
Jul 12, 2021 | 3.650 | 3.680 | 3.594 | 3.660 | 2,208,491 | +0.01(+0.27%) |
Jul 09, 2021 | 3.590 | 3.680 | 3.590 | 3.650 | 4,720,638 | +0.07(+1.96%) |
Jul 08, 2021 | 3.650 | 3.660 | 3.550 | 3.580 | 5,531,158 | -0.14(-3.76%) |
Jul 07, 2021 | 3.720 | 3.780 | 3.710 | 3.720 | 3,210,335 | -0.03(-0.80%) |
Jul 06, 2021 | 3.830 | 3.850 | 3.740 | 3.750 | 2,700,261 | -0.11(-2.85%) |
Jul 02, 2021 | 3.950 | 3.950 | 3.860 | 3.860 | 2,696,251 | -0.09(-2.28%) |
Jul 01, 2021 | 3.940 | 3.975 | 3.890 | 3.950 | 1,687,637 | +0.05(+1.28%) |
Jun 30, 2021 | 3.910 | 3.950 | 3.880 | 3.900 | 2,090,998 | -0.02(-0.51%) |
Jun 29, 2021 | 3.970 | 4.010 | 3.900 | 3.920 | 2,347,211 | -0.06(-1.51%) |
Jun 28, 2021 | 4.100 | 4.100 | 3.930 | 3.980 | 4,331,450 | -0.12(-2.93%) |
Jun 25, 2021 | 4.060 | 4.150 | 4.030 | 4.100 | 7,646,887 | +0.04(+0.99%) |
Jun 24, 2021 | 4.050 | 4.060 | 3.967 | 4.060 | 1,915,215 | +0.08(+2.01%) |
Jun 23, 2021 | 4.020 | 4.060 | 3.980 | 3.980 | 3,406,213 | -0.07(-1.73%) |
Jun 22, 2021 | 4.100 | 4.100 | 3.990 | 4.050 | 1,450,431 | -0.07(-1.70%) |
Jun 21, 2021 | 4.020 | 4.120 | 3.990 | 4.120 | 3,842,308 | +0.12(+3.00%) |
Jun 18, 2021 | 4.140 | 4.190 | 3.980 | 4.000 | 7,593,935 | -0.14(-3.38%) |
Jun 17, 2021 | 4.220 | 4.260 | 4.080 | 4.140 | 3,824,828 | -0.08(-1.90%) |
Jun 16, 2021 | 4.220 | 4.280 | 4.170 | 4.220 | 3,420,172 | -0.02(-0.47%) |
Jun 15, 2021 | 4.150 | 4.325 | 4.065 | 4.240 | 6,298,428 | +0.09(+2.17%) |
Jun 14, 2021 | 4.130 | 4.190 | 4.120 | 4.150 | 2,862,068 | +0.04(+0.97%) |
Jun 11, 2021 | 4.130 | 4.160 | 4.080 | 4.110 | 2,430,561 | +0.05(+1.23%) |
Jun 10, 2021 | 4.180 | 4.220 | 4.060 | 4.060 | 3,283,489 | -0.12(-2.87%) |
Jun 09, 2021 | 4.270 | 4.270 | 4.160 | 4.180 | 2,810,443 | -0.09(-2.11%) |
Jun 08, 2021 | 4.200 | 4.300 | 4.160 | 4.270 | 4,273,174 | +0.08(+1.91%) |
Jun 07, 2021 | 4.140 | 4.220 | 4.090 | 4.190 | 2,808,704 | +0.07(+1.70%) |
Jun 04, 2021 | 4.200 | 4.200 | 4.055 | 4.120 | 2,568,812 | -0.07(-1.67%) |
Jun 03, 2021 | 4.160 | 4.190 | 4.090 | 4.190 | 5,708,829 | -0.01(-0.24%) |
Jun 02, 2021 | 4.220 | 4.260 | 4.140 | 4.200 | 4,963,441 | +0.02(+0.48%) |