Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.660 | 3.690 | 3.539 | 3.620 | 1,218,519 | -0.02(-0.55%) |
May 27, 2022 | 3.510 | 3.670 | 3.490 | 3.640 | 2,147,890 | +0.13(+3.70%) |
May 26, 2022 | 3.460 | 3.640 | 3.380 | 3.510 | 1,003,294 | +0.07(+2.03%) |
May 25, 2022 | 3.320 | 3.465 | 3.280 | 3.440 | 995,641 | +0.09(+2.69%) |
May 24, 2022 | 3.470 | 3.510 | 3.305 | 3.350 | 1,184,709 | -0.17(-4.83%) |
May 23, 2022 | 3.500 | 3.570 | 3.440 | 3.520 | 786,425 | +0.02(+0.57%) |
May 20, 2022 | 3.560 | 3.590 | 3.410 | 3.500 | 695,358 | +0.00(+0.00%) |
May 19, 2022 | 3.460 | 3.590 | 3.460 | 3.500 | 1,019,733 | +0.01(+0.29%) |
May 18, 2022 | 3.410 | 3.520 | 3.395 | 3.490 | 852,578 | +0.02(+0.58%) |
May 17, 2022 | 3.370 | 3.505 | 3.370 | 3.470 | 2,132,080 | +0.19(+5.79%) |
May 16, 2022 | 3.400 | 3.470 | 3.275 | 3.280 | 1,147,678 | -0.12(-3.53%) |
May 13, 2022 | 3.260 | 3.445 | 3.260 | 3.400 | 1,332,927 | +0.19(+5.92%) |
May 12, 2022 | 3.070 | 3.310 | 3.070 | 3.210 | 1,399,258 | +0.10(+3.22%) |
May 11, 2022 | 3.120 | 3.300 | 3.060 | 3.110 | 1,734,053 | -0.03(-0.96%) |
May 10, 2022 | 3.340 | 3.480 | 3.120 | 3.140 | 1,575,108 | -0.14(-4.27%) |
May 09, 2022 | 3.430 | 3.490 | 3.262 | 3.280 | 2,000,628 | -0.21(-6.02%) |
May 06, 2022 | 3.760 | 3.760 | 3.490 | 3.490 | 1,611,015 | -0.22(-5.93%) |
May 05, 2022 | 3.840 | 3.960 | 3.670 | 3.710 | 2,556,269 | +0.00(+0.00%) |
May 04, 2022 | 3.520 | 3.730 | 3.360 | 3.710 | 2,951,931 | +0.17(+4.80%) |
May 03, 2022 | 3.630 | 3.700 | 3.510 | 3.540 | 3,025,547 | +0.01(+0.28%) |
May 02, 2022 | 3.500 | 3.670 | 3.395 | 3.530 | 3,173,185 | -0.04(-1.12%) |
Apr 29, 2022 | 3.420 | 3.775 | 3.400 | 3.570 | 5,011,828 | +0.19(+5.62%) |
Apr 28, 2022 | 3.800 | 3.830 | 3.210 | 3.380 | 11,173,073 | -1.13(-25.06%) |
Apr 27, 2022 | 4.470 | 4.550 | 4.345 | 4.510 | 2,376,279 | +0.11(+2.50%) |
Apr 26, 2022 | 4.840 | 4.955 | 4.395 | 4.400 | 2,570,873 | -0.38(-7.95%) |
Apr 25, 2022 | 4.750 | 4.840 | 4.650 | 4.780 | 2,027,824 | -0.07(-1.44%) |
Apr 22, 2022 | 5.020 | 5.080 | 4.780 | 4.850 | 1,649,120 | -0.17(-3.39%) |
Apr 21, 2022 | 5.230 | 5.330 | 5.010 | 5.020 | 1,060,944 | -0.18(-3.46%) |
Apr 20, 2022 | 5.480 | 5.480 | 5.140 | 5.200 | 1,326,196 | -0.23(-4.24%) |
Apr 19, 2022 | 5.220 | 5.481 | 5.225 | 5.430 | 928,879 | +0.14(+2.65%) |
Apr 18, 2022 | 5.410 | 5.430 | 5.230 | 5.290 | 1,494,006 | -0.12(-2.22%) |
Apr 14, 2022 | 5.330 | 5.440 | 5.270 | 5.410 | 1,512,171 | +0.05(+0.93%) |
Apr 13, 2022 | 4.970 | 5.440 | 4.920 | 5.360 | 2,108,565 | +0.46(+9.39%) |
Apr 12, 2022 | 4.900 | 5.060 | 4.830 | 4.900 | 826,982 | +0.06(+1.24%) |
Apr 11, 2022 | 4.880 | 4.925 | 4.770 | 4.840 | 819,067 | -0.08(-1.63%) |
Apr 08, 2022 | 4.900 | 5.050 | 4.862 | 4.920 | 849,290 | -0.02(-0.40%) |
Apr 07, 2022 | 5.060 | 5.110 | 4.875 | 4.940 | 942,194 | -0.13(-2.56%) |
Apr 06, 2022 | 5.000 | 5.110 | 4.860 | 5.070 | 1,792,732 | +0.00(+0.00%) |
Apr 05, 2022 | 5.440 | 5.550 | 5.055 | 5.070 | 1,901,601 | -0.33(-6.11%) |
Apr 04, 2022 | 5.270 | 5.430 | 5.060 | 5.400 | 2,151,938 | +0.21(+4.05%) |
Apr 01, 2022 | 5.250 | 5.320 | 5.163 | 5.190 | 1,361,119 | -0.03(-0.57%) |
Mar 31, 2022 | 5.260 | 5.280 | 5.175 | 5.220 | 986,062 | +0.01(+0.19%) |
Mar 30, 2022 | 5.300 | 5.481 | 5.165 | 5.210 | 1,996,621 | -0.09(-1.70%) |
Mar 29, 2022 | 5.200 | 5.340 | 5.110 | 5.300 | 2,420,469 | +0.14(+2.71%) |
Mar 28, 2022 | 4.890 | 5.240 | 4.885 | 5.160 | 2,763,180 | +0.29(+5.95%) |
Mar 25, 2022 | 5.020 | 5.110 | 4.855 | 4.870 | 3,058,907 | -0.14(-2.79%) |
Mar 24, 2022 | 4.800 | 5.020 | 4.600 | 5.010 | 3,214,159 | +0.25(+5.25%) |
Mar 23, 2022 | 4.840 | 4.915 | 4.735 | 4.760 | 1,927,969 | -0.11(-2.26%) |
Mar 22, 2022 | 4.600 | 4.900 | 4.600 | 4.870 | 2,014,260 | +0.32(+7.03%) |
Mar 21, 2022 | 4.740 | 4.760 | 4.500 | 4.550 | 1,664,815 | -0.23(-4.81%) |
Mar 18, 2022 | 4.860 | 4.915 | 4.770 | 4.780 | 3,345,823 | -0.08(-1.65%) |
Mar 17, 2022 | 4.710 | 5.070 | 4.660 | 4.860 | 5,079,901 | +0.24(+5.19%) |
Mar 16, 2022 | 4.390 | 4.630 | 4.390 | 4.620 | 1,536,467 | +0.23(+5.24%) |
Mar 15, 2022 | 4.430 | 4.460 | 4.220 | 4.390 | 1,180,470 | -0.03(-0.68%) |
Mar 14, 2022 | 4.790 | 4.870 | 4.390 | 4.420 | 1,643,740 | -0.44(-9.05%) |
Mar 11, 2022 | 4.830 | 5.126 | 4.772 | 4.860 | 3,704,462 | +0.14(+2.97%) |
Mar 10, 2022 | 4.470 | 4.735 | 4.470 | 4.720 | 1,969,509 | +0.20(+4.42%) |
Mar 09, 2022 | 4.510 | 4.765 | 4.485 | 4.520 | 1,867,471 | +0.05(+1.12%) |
Mar 08, 2022 | 4.490 | 4.756 | 4.410 | 4.470 | 4,174,789 | +0.20(+4.68%) |
Mar 07, 2022 | 4.040 | 4.410 | 3.920 | 4.270 | 4,885,511 | +0.51(+13.56%) |
Mar 04, 2022 | 3.790 | 3.850 | 3.745 | 3.760 | 1,010,344 | -0.05(-1.31%) |
Mar 03, 2022 | 3.890 | 3.930 | 3.800 | 3.810 | 670,297 | -0.09(-2.31%) |
Mar 02, 2022 | 3.780 | 3.910 | 3.750 | 3.900 | 762,210 | +0.06(+1.56%) |
Mar 01, 2022 | 3.870 | 3.970 | 3.825 | 3.840 | 952,439 | -0.07(-1.79%) |
Feb 28, 2022 | 3.900 | 3.940 | 3.840 | 3.910 | 1,002,564 | +0.01(+0.26%) |
Feb 25, 2022 | 3.820 | 3.950 | 3.835 | 3.900 | 1,571,527 | +0.07(+1.83%) |
Feb 24, 2022 | 3.560 | 3.840 | 3.560 | 3.830 | 2,218,080 | +0.08(+2.13%) |
Feb 23, 2022 | 3.820 | 3.860 | 3.725 | 3.750 | 1,055,046 | -0.05(-1.32%) |
Feb 22, 2022 | 3.880 | 3.940 | 3.730 | 3.800 | 1,388,767 | -0.18(-4.52%) |
Feb 18, 2022 | 3.980 | 0 | -0.11(-2.69%) | |||
Feb 17, 2022 | 4.400 | 4.460 | 4.090 | 4.090 | 2,184,816 | -0.28(-6.41%) |
Feb 16, 2022 | 4.140 | 4.420 | 4.130 | 4.370 | 4,149,818 | +0.23(+5.56%) |
Feb 15, 2022 | 4.050 | 4.180 | 4.020 | 4.140 | 1,485,781 | +0.13(+3.24%) |
Feb 14, 2022 | 3.990 | 4.110 | 3.940 | 4.010 | 1,070,914 | -0.02(-0.50%) |
Feb 11, 2022 | 4.130 | 4.130 | 3.980 | 4.030 | 1,394,862 | -0.07(-1.71%) |
Feb 10, 2022 | 4.110 | 4.160 | 3.973 | 4.100 | 1,380,760 | -0.09(-2.15%) |
Feb 09, 2022 | 4.230 | 4.230 | 4.120 | 4.190 | 1,550,768 | +0.02(+0.48%) |
Feb 08, 2022 | 4.100 | 4.230 | 4.061 | 4.170 | 1,965,308 | +0.10(+2.46%) |
Feb 07, 2022 | 4.090 | 4.150 | 4.050 | 4.070 | 1,879,161 | -0.02(-0.49%) |
Feb 04, 2022 | 3.970 | 4.145 | 3.935 | 4.090 | 865,221 | +0.09(+2.25%) |
Feb 03, 2022 | 4.100 | 3.990 | 4.000 | 922,470 | -0.02(-0.50%) | |
Feb 02, 2022 | 4.140 | 4.180 | 4.010 | 4.020 | 1,198,061 | -0.14(-3.37%) |
Feb 01, 2022 | 4.350 | 4.350 | 4.135 | 4.160 | 932,090 | -0.11(-2.58%) |
Jan 31, 2022 | 4.180 | 4.275 | 4.270 | 1,360,622 | +0.14(+3.39%) | |
Jan 28, 2022 | 4.070 | 4.140 | 3.920 | 4.130 | 1,331,774 | +0.07(+1.72%) |
Jan 27, 2022 | 4.260 | 4.320 | 4.040 | 4.060 | 2,044,572 | -0.16(-3.79%) |
Jan 26, 2022 | 4.400 | 4.515 | 4.200 | 4.220 | 3,420,872 | -0.14(-3.21%) |
Jan 25, 2022 | 4.090 | 4.440 | 4.052 | 4.360 | 5,069,501 | +0.17(+4.06%) |
Jan 24, 2022 | 4.200 | 4.200 | 3.980 | 4.190 | 4,201,020 | -0.05(-1.18%) |
Jan 21, 2022 | 3.780 | 4.270 | 3.750 | 4.240 | 12,287,586 | +0.51(+13.67%) |
Jan 20, 2022 | 3.700 | 3.810 | 3.620 | 3.730 | 2,918,883 | +0.03(+0.81%) |
Jan 19, 2022 | 3.510 | 3.740 | 3.500 | 3.700 | 1,856,923 | +0.21(+6.02%) |
Jan 18, 2022 | 3.550 | 3.575 | 3.420 | 3.490 | 2,114,322 | +0.01(+0.29%) |
Jan 14, 2022 | 3.480 | 0 | +0.01(+0.29%) | |||
Jan 13, 2022 | 3.520 | 3.555 | 3.430 | 3.470 | 750,190 | -0.05(-1.42%) |
Jan 12, 2022 | 3.570 | 3.700 | 3.520 | 3.520 | 1,084,749 | -0.04(-1.12%) |
Jan 11, 2022 | 3.580 | 3.670 | 3.510 | 3.560 | 1,541,992 | +0.00(+0.00%) |
Jan 10, 2022 | 3.490 | 3.580 | 3.285 | 3.560 | 1,636,167 | +0.01(+0.28%) |
Jan 07, 2022 | 3.530 | 3.590 | 3.460 | 3.550 | 1,353,011 | +0.04(+1.14%) |
Jan 06, 2022 | 3.440 | 3.570 | 3.431 | 3.510 | 1,256,689 | +0.06(+1.74%) |
Jan 05, 2022 | 3.580 | 3.600 | 3.430 | 3.450 | 1,060,310 | -0.13(-3.63%) |
Jan 04, 2022 | 3.560 | 3.620 | 3.450 | 3.580 | 1,302,253 | +0.02(+0.56%) |
Jan 03, 2022 | 3.450 | 3.565 | 3.380 | 3.560 | 916,818 | +0.13(+3.79%) |
Dec 31, 2021 | 3.470 | 3.515 | 3.410 | 3.430 | 823,441 | -0.06(-1.72%) |
Dec 30, 2021 | 3.570 | 3.590 | 3.485 | 3.490 | 1,182,020 | -0.11(-3.06%) |
Dec 29, 2021 | 3.670 | 3.690 | 3.560 | 3.600 | 1,353,519 | -0.07(-1.91%) |
Dec 28, 2021 | 3.660 | 3.690 | 3.540 | 3.670 | 1,925,148 | +0.01(+0.27%) |
Dec 27, 2021 | 3.780 | 3.848 | 3.550 | 3.660 | 1,701,433 | -0.09(-2.40%) |
Dec 23, 2021 | 3.740 | 3.785 | 3.650 | 3.750 | 1,540,684 | +0.00(+0.00%) |
Dec 22, 2021 | 3.590 | 3.810 | 3.500 | 3.750 | 2,208,306 | +0.15(+4.17%) |
Dec 21, 2021 | 3.680 | 3.745 | 3.540 | 3.600 | 2,009,535 | -0.03(-0.83%) |
Dec 20, 2021 | 3.440 | 3.685 | 3.375 | 3.630 | 4,862,049 | +0.39(+12.04%) |
Dec 17, 2021 | 3.292 | 3.420 | 3.205 | 3.240 | 4,844,060 | -0.12(-3.57%) |
Dec 16, 2021 | 3.350 | 3.370 | 3.195 | 3.360 | 1,936,452 | +0.04(+1.20%) |
Dec 15, 2021 | 3.120 | 3.390 | 3.040 | 3.320 | 2,563,711 | +0.20(+6.41%) |
Dec 14, 2021 | 3.000 | 3.200 | 2.910 | 3.120 | 1,587,769 | +0.06(+1.96%) |
Dec 13, 2021 | 2.980 | 3.120 | 2.970 | 3.060 | 1,593,249 | +0.10(+3.55%) |
Dec 10, 2021 | 3.020 | 3.035 | 2.935 | 2.955 | 1,149,625 | -0.04(-1.50%) |
Dec 09, 2021 | 2.930 | 3.060 | 2.915 | 3.000 | 1,401,452 | +0.06(+2.04%) |
Dec 08, 2021 | 2.780 | 3.000 | 2.740 | 2.940 | 1,368,099 | +0.20(+7.30%) |
Dec 07, 2021 | 2.660 | 2.750 | 2.650 | 2.740 | 1,130,508 | +0.14(+5.38%) |
Dec 06, 2021 | 2.600 | 2.640 | 2.515 | 2.600 | 1,097,476 | -0.02(-0.76%) |
Dec 03, 2021 | 2.790 | 2.790 | 2.590 | 2.620 | 1,074,092 | -0.13(-4.73%) |
Dec 02, 2021 | 2.700 | 2.775 | 2.650 | 2.750 | 922,145 | +0.04(+1.48%) |
Dec 01, 2021 | 2.850 | 2.860 | 2.700 | 2.710 | 1,019,936 | -0.04(-1.45%) |
Nov 30, 2021 | 2.920 | 2.950 | 2.730 | 2.750 | 1,688,275 | -0.20(-6.78%) |
Nov 29, 2021 | 2.900 | 3.000 | 2.860 | 2.950 | 1,015,937 | +0.05(+1.72%) |
Nov 26, 2021 | 2.860 | 2.925 | 2.840 | 2.900 | 622,674 | -0.07(-2.36%) |
Nov 24, 2021 | 2.860 | 3.020 | 2.820 | 2.970 | 722,008 | +0.04(+1.37%) |
Nov 23, 2021 | 2.970 | 3.025 | 2.870 | 2.930 | 1,116,501 | -0.03(-1.01%) |
Nov 22, 2021 | 3.200 | 3.210 | 2.950 | 2.960 | 1,319,522 | -0.21(-6.62%) |
Nov 19, 2021 | 3.130 | 3.270 | 3.065 | 3.170 | 1,471,523 | +0.01(+0.32%) |
Nov 18, 2021 | 3.170 | 3.170 | 3.140 | 3.160 | 1,974,667 | +0.01(+0.32%) |
Nov 17, 2021 | 3.090 | 3.220 | 3.070 | 3.150 | 2,029,326 | +0.11(+3.62%) |
Nov 16, 2021 | 3.060 | 3.060 | 3.000 | 3.040 | 725,179 | -0.03(-0.98%) |
Nov 15, 2021 | 3.030 | 3.106 | 2.980 | 3.070 | 1,223,046 | +0.03(+0.99%) |
Nov 12, 2021 | 3.070 | 3.090 | 3.020 | 3.040 | 807,979 | -0.03(-0.98%) |
Nov 11, 2021 | 3.000 | 3.080 | 2.971 | 3.070 | 927,545 | +0.09(+3.02%) |
Nov 10, 2021 | 2.930 | 2.980 | 1,487,608 | +0.04(+1.36%) | ||
Nov 09, 2021 | 2.870 | 2.950 | 2.820 | 2.940 | 1,036,760 | +0.08(+2.80%) |
Nov 08, 2021 | 2.960 | 3.020 | 2.835 | 2.860 | 1,287,292 | -0.07(-2.39%) |
Nov 05, 2021 | 3.180 | 3.220 | 2.820 | 2.930 | 2,658,886 | -0.27(-8.44%) |
Nov 04, 2021 | 3.200 | 3.200 | 3.090 | 3.200 | 1,632,634 | +0.01(+0.31%) |
Nov 03, 2021 | 3.010 | 3.210 | 2.990 | 3.190 | 1,525,282 | +0.08(+2.57%) |
Nov 02, 2021 | 3.060 | 3.110 | 2.980 | 3.110 | 1,165,854 | +0.00(+0.00%) |
Nov 01, 2021 | 2.980 | 3.130 | 3.075 | 3.110 | 1,860,146 | +0.13(+4.36%) |
Oct 29, 2021 | 2.900 | 3.000 | 2.873 | 2.980 | 1,608,536 | +0.05(+1.71%) |
Oct 28, 2021 | 2.820 | 2.990 | 2.780 | 2.930 | 1,162,812 | +0.12(+4.27%) |
Oct 27, 2021 | 2.720 | 2.828 | 2.730 | 2.810 | 948,549 | +0.04(+1.44%) |
Oct 26, 2021 | 2.780 | 2.770 | 1,390,989 | -0.03(-1.07%) | ||
Oct 25, 2021 | 2.800 | 2.825 | 2.750 | 2.800 | 781,188 | -0.01(-0.36%) |
Oct 22, 2021 | 2.840 | 2.850 | 2.725 | 2.810 | 964,631 | -0.04(-1.40%) |
Oct 21, 2021 | 2.860 | 2.960 | 2.810 | 2.850 | 920,871 | -0.05(-1.72%) |
Oct 20, 2021 | 2.830 | 2.900 | 2.810 | 2.900 | 1,396,736 | +0.09(+3.20%) |
Oct 19, 2021 | 2.690 | 2.840 | 2.690 | 2.810 | 1,984,063 | +0.14(+5.05%) |
Oct 18, 2021 | 2.830 | 2.880 | 2.670 | 2.675 | 1,639,675 | -0.19(-6.47%) |
Oct 15, 2021 | 2.730 | 2.930 | 2.690 | 2.860 | 3,449,896 | +0.33(+13.04%) |
Oct 14, 2021 | 2.530 | 2.598 | 2.490 | 2.530 | 850,465 | -0.01(-0.39%) |
Oct 13, 2021 | 2.500 | 2.540 | 2.440 | 2.540 | 804,860 | +0.03(+1.20%) |
Oct 12, 2021 | 2.510 | 2.530 | 2.495 | 2.510 | 520,954 | +0.01(+0.40%) |
Oct 11, 2021 | 2.500 | 2.516 | 2.480 | 2.500 | 628,472 | -0.01(-0.40%) |
Oct 08, 2021 | 2.450 | 2.525 | 2.440 | 2.510 | 739,268 | +0.06(+2.45%) |
Oct 07, 2021 | 2.430 | 2.560 | 2.430 | 2.450 | 1,036,440 | +0.03(+1.24%) |
Oct 06, 2021 | 2.330 | 2.440 | 2.330 | 2.420 | 753,003 | +0.04(+1.68%) |
Oct 05, 2021 | 2.340 | 2.385 | 2.300 | 2.380 | 1,391,525 | +0.05(+2.37%) |
Oct 04, 2021 | 2.350 | 2.400 | 2.310 | 2.325 | 1,268,286 | -0.04(-1.90%) |
Oct 01, 2021 | 2.400 | 2.440 | 2.350 | 2.370 | 1,404,429 | -0.01(-0.42%) |
Sep 30, 2021 | 2.410 | 2.419 | 2.350 | 2.380 | 924,007 | -0.03(-1.24%) |
Sep 29, 2021 | 2.410 | 2.450 | 2.390 | 2.410 | 679,409 | -0.01(-0.41%) |
Sep 28, 2021 | 2.510 | 2.510 | 2.400 | 2.420 | 1,217,725 | -0.08(-3.20%) |
Sep 27, 2021 | 2.472 | 2.537 | 2.440 | 2.500 | 980,069 | +0.05(+2.04%) |
Sep 24, 2021 | 2.440 | 2.480 | 2.425 | 2.450 | 657,691 | -0.03(-1.21%) |
Sep 23, 2021 | 2.460 | 2.490 | 2.440 | 2.480 | 747,058 | +0.03(+1.22%) |
Sep 22, 2021 | 2.470 | 2.505 | 2.420 | 2.450 | 1,581,621 | -0.01(-0.41%) |
Sep 21, 2021 | 2.450 | 2.480 | 2.380 | 2.460 | 1,304,587 | +0.01(+0.41%) |
Sep 20, 2021 | 2.450 | 2.477 | 2.430 | 2.450 | 1,631,287 | -0.08(-3.16%) |
Sep 17, 2021 | 2.460 | 2.590 | 2.450 | 2.530 | 3,461,348 | +0.09(+3.69%) |
Sep 16, 2021 | 2.410 | 2.500 | 2.390 | 2.440 | 4,618,091 | -0.03(-1.21%) |
Sep 15, 2021 | 2.430 | 2.470 | 2.380 | 2.470 | 2,140,596 | +0.06(+2.49%) |
Sep 14, 2021 | 2.530 | 2.560 | 2.380 | 2.410 | 3,569,835 | -0.11(-4.37%) |
Sep 13, 2021 | 2.580 | 2.610 | 2.520 | 2.520 | 1,225,837 | -0.03(-1.18%) |
Sep 10, 2021 | 2.590 | 2.590 | 2.535 | 2.550 | 821,885 | -0.02(-0.78%) |
Sep 09, 2021 | 2.540 | 2.610 | 2.520 | 2.570 | 962,421 | +0.02(+0.78%) |
Sep 08, 2021 | 2.660 | 2.670 | 2.520 | 2.550 | 824,433 | -0.13(-4.85%) |
Sep 07, 2021 | 2.730 | 2.810 | 2.670 | 2.680 | 840,571 | -0.05(-1.83%) |
Sep 03, 2021 | 2.750 | 2.760 | 2.695 | 2.730 | 525,525 | -0.02(-0.73%) |
Sep 02, 2021 | 2.730 | 2.790 | 2.700 | 2.750 | 767,449 | +0.01(+0.36%) |
Sep 01, 2021 | 2.700 | 2.760 | 2.690 | 2.740 | 618,944 | +0.04(+1.48%) |
Aug 31, 2021 | 2.650 | 2.750 | 2.616 | 2.700 | 853,680 | +0.06(+2.27%) |
Aug 30, 2021 | 2.610 | 2.655 | 2.550 | 2.640 | 762,192 | +0.01(+0.38%) |
Aug 27, 2021 | 2.570 | 2.700 | 2.560 | 2.630 | 844,903 | +0.05(+1.94%) |
Aug 26, 2021 | 2.620 | 2.690 | 2.579 | 2.580 | 1,006,852 | -0.06(-2.27%) |
Aug 25, 2021 | 2.750 | 2.750 | 2.630 | 2.640 | 951,460 | -0.10(-3.65%) |
Aug 24, 2021 | 2.650 | 2.740 | 2.620 | 2.740 | 995,564 | +0.07(+2.62%) |
Aug 23, 2021 | 2.470 | 2.680 | 2.470 | 2.670 | 1,042,473 | +0.22(+8.98%) |
Aug 20, 2021 | 2.390 | 2.530 | 2.390 | 2.450 | 1,156,200 | +0.05(+2.08%) |
Aug 19, 2021 | 2.430 | 2.460 | 2.380 | 2.400 | 1,023,465 | -0.05(-2.04%) |
Aug 18, 2021 | 2.460 | 2.530 | 2.420 | 2.450 | 1,099,650 | +0.00(+0.00%) |
Aug 17, 2021 | 2.500 | 2.500 | 2.425 | 2.450 | 922,058 | -0.08(-3.16%) |
Aug 16, 2021 | 2.560 | 2.610 | 2.490 | 2.530 | 859,708 | -0.05(-1.94%) |
Aug 13, 2021 | 2.690 | 2.690 | 2.550 | 2.580 | 1,311,542 | -0.12(-4.44%) |
Aug 12, 2021 | 2.670 | 2.710 | 2.630 | 2.700 | 678,027 | +0.02(+0.75%) |
Aug 11, 2021 | 2.700 | 2.700 | 2.590 | 2.680 | 726,411 | +0.01(+0.37%) |
Aug 10, 2021 | 2.750 | 2.760 | 2.630 | 2.670 | 910,967 | -0.09(-3.26%) |
Aug 09, 2021 | 2.750 | 2.800 | 2.730 | 2.760 | 750,698 | +0.05(+1.85%) |
Aug 06, 2021 | 2.700 | 2.780 | 2.670 | 2.710 | 1,004,289 | +0.03(+1.12%) |
Aug 05, 2021 | 2.720 | 2.750 | 2.660 | 2.680 | 1,159,063 | -0.08(-2.90%) |
Aug 04, 2021 | 2.780 | 2.800 | 2.700 | 2.760 | 1,655,831 | -0.04(-1.43%) |
Aug 03, 2021 | 2.980 | 2.990 | 2.790 | 2.800 | 1,807,751 | -0.17(-5.72%) |
Aug 02, 2021 | 2.850 | 2.980 | 2.750 | 2.970 | 1,871,319 | +0.16(+5.69%) |
Jul 30, 2021 | 2.570 | 2.960 | 2.530 | 2.810 | 3,492,983 | +0.14(+5.24%) |
Jul 29, 2021 | 2.680 | 2.738 | 2.590 | 2.670 | 3,155,658 | +0.04(+1.52%) |
Jul 28, 2021 | 2.470 | 2.640 | 2.470 | 2.630 | 933,057 | +0.15(+6.05%) |
Jul 27, 2021 | 2.535 | 2.540 | 2.420 | 2.480 | 1,145,056 | -0.03(-1.20%) |
Jul 26, 2021 | 2.570 | 2.595 | 2.510 | 2.510 | 1,212,116 | -0.07(-2.71%) |
Jul 23, 2021 | 2.620 | 2.620 | 2.550 | 2.580 | 1,164,921 | -0.05(-1.90%) |
Jul 22, 2021 | 2.690 | 2.720 | 2.620 | 2.630 | 813,324 | -0.09(-3.31%) |
Jul 21, 2021 | 2.690 | 2.760 | 2.680 | 2.720 | 694,078 | +0.02(+0.74%) |
Jul 20, 2021 | 2.670 | 2.750 | 2.610 | 2.700 | 1,086,110 | +0.03(+1.12%) |
Jul 19, 2021 | 2.660 | 2.680 | 2.560 | 2.670 | 1,435,657 | -0.01(-0.37%) |
Jul 16, 2021 | 2.690 | 2.750 | 2.680 | 2.680 | 906,578 | -0.02(-0.74%) |
Jul 15, 2021 | 2.710 | 2.780 | 2.680 | 2.700 | 897,101 | -0.03(-1.10%) |
Jul 14, 2021 | 2.790 | 2.791 | 2.675 | 2.730 | 1,632,879 | -0.06(-2.15%) |
Jul 13, 2021 | 2.790 | 2.825 | 2.760 | 2.790 | 1,285,325 | +0.03(+1.09%) |
Jul 12, 2021 | 2.800 | 2.820 | 2.725 | 2.760 | 782,037 | -0.01(-0.36%) |
Jul 09, 2021 | 2.773 | 2.800 | 2.710 | 2.770 | 945,409 | +0.01(+0.36%) |
Jul 08, 2021 | 2.690 | 2.810 | 2.675 | 2.760 | 1,466,721 | +0.00(+0.00%) |
Jul 07, 2021 | 2.810 | 2.830 | 2.675 | 2.760 | 2,041,157 | -0.09(-3.16%) |
Jul 06, 2021 | 2.960 | 3.000 | 2.660 | 2.850 | 6,897,828 | -0.25(-8.06%) |
Jul 02, 2021 | 3.180 | 3.230 | 3.100 | 3.100 | 1,142,531 | -0.07(-2.21%) |
Jul 01, 2021 | 3.140 | 3.190 | 3.120 | 3.170 | 1,279,554 | +0.02(+0.63%) |
Jun 30, 2021 | 3.180 | 3.200 | 3.120 | 3.150 | 1,301,839 | -0.04(-1.25%) |
Jun 29, 2021 | 3.260 | 3.265 | 3.180 | 3.190 | 1,363,263 | -0.05(-1.54%) |
Jun 28, 2021 | 3.300 | 3.360 | 3.220 | 3.240 | 1,235,014 | -0.08(-2.41%) |
Jun 25, 2021 | 3.300 | 3.360 | 3.260 | 3.320 | 5,544,407 | -0.01(-0.30%) |
Jun 24, 2021 | 3.300 | 3.370 | 3.260 | 3.330 | 1,002,660 | +0.06(+1.83%) |
Jun 23, 2021 | 3.180 | 3.280 | 3.172 | 3.270 | 891,884 | +0.09(+2.83%) |
Jun 22, 2021 | 3.160 | 3.260 | 3.160 | 3.180 | 1,742,229 | -0.01(-0.31%) |
Jun 21, 2021 | 3.270 | 3.270 | 3.153 | 3.190 | 1,815,525 | -0.07(-2.15%) |
Jun 18, 2021 | 3.330 | 3.380 | 3.220 | 3.260 | 3,851,315 | -0.09(-2.69%) |
Jun 17, 2021 | 3.280 | 3.440 | 3.278 | 3.350 | 2,238,073 | +0.07(+2.13%) |
Jun 16, 2021 | 3.340 | 3.340 | 3.260 | 3.280 | 1,778,857 | -0.04(-1.20%) |
Jun 15, 2021 | 3.330 | 3.360 | 3.260 | 3.320 | 2,142,266 | +0.03(+0.91%) |
Jun 14, 2021 | 3.220 | 3.370 | 3.210 | 3.290 | 2,501,292 | +0.10(+3.13%) |
Jun 11, 2021 | 3.220 | 3.260 | 3.170 | 3.190 | 1,104,302 | -0.04(-1.24%) |
Jun 10, 2021 | 3.220 | 3.250 | 3.185 | 3.230 | 1,051,187 | +0.01(+0.31%) |
Jun 09, 2021 | 3.320 | 3.390 | 3.210 | 3.220 | 1,703,997 | -0.06(-1.83%) |
Jun 08, 2021 | 3.190 | 3.280 | 3.155 | 3.280 | 1,990,513 | +0.09(+2.82%) |
Jun 07, 2021 | 3.110 | 3.210 | 3.100 | 3.190 | 1,654,486 | +0.09(+2.90%) |
Jun 04, 2021 | 3.160 | 3.200 | 3.075 | 3.100 | 1,709,788 | -0.06(-1.90%) |
Jun 03, 2021 | 3.120 | 3.170 | 3.085 | 3.160 | 1,764,868 | +0.01(+0.32%) |
Jun 02, 2021 | 3.170 | 3.210 | 3.130 | 3.150 | 1,417,815 | -0.01(-0.32%) |