Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.280 | 9.640 | 8.690 | 8.890 | 1,022,056 | -0.08(-0.89%) |
May 27, 2022 | 8.580 | 9.190 | 8.520 | 8.970 | 722,454 | +0.40(+4.67%) |
May 26, 2022 | 8.520 | 8.790 | 8.450 | 8.570 | 576,883 | +0.13(+1.54%) |
May 25, 2022 | 7.790 | 8.500 | 7.790 | 8.440 | 1,277,626 | +0.66(+8.48%) |
May 24, 2022 | 7.750 | 7.820 | 7.430 | 7.780 | 400,918 | -0.07(-0.89%) |
May 23, 2022 | 7.460 | 7.900 | 7.340 | 7.850 | 590,021 | +0.47(+6.37%) |
May 20, 2022 | 7.560 | 7.710 | 7.230 | 7.380 | 417,897 | -0.11(-1.47%) |
May 19, 2022 | 7.430 | 7.890 | 7.370 | 7.490 | 567,400 | -0.21(-2.73%) |
May 18, 2022 | 8.120 | 8.270 | 7.455 | 7.700 | 892,995 | -0.30(-3.75%) |
May 17, 2022 | 7.490 | 8.110 | 7.320 | 8.000 | 1,737,565 | +0.67(+9.14%) |
May 16, 2022 | 6.980 | 7.420 | 6.970 | 7.330 | 818,234 | +0.35(+5.01%) |
May 13, 2022 | 6.780 | 7.190 | 6.775 | 6.980 | 1,113,783 | +0.36(+5.44%) |
May 12, 2022 | 6.200 | 6.640 | 5.900 | 6.620 | 1,084,138 | +0.32(+5.08%) |
May 11, 2022 | 6.510 | 6.750 | 6.230 | 6.300 | 810,949 | +0.12(+1.94%) |
May 10, 2022 | 6.660 | 6.670 | 5.930 | 6.180 | 1,487,185 | -0.27(-4.19%) |
May 09, 2022 | 7.310 | 7.310 | 6.430 | 6.450 | 1,247,651 | -1.06(-14.11%) |
May 06, 2022 | 7.500 | 7.760 | 7.250 | 7.510 | 1,212,720 | +0.09(+1.21%) |
May 05, 2022 | 7.530 | 7.660 | 7.064 | 7.420 | 1,094,534 | -0.20(-2.62%) |
May 04, 2022 | 7.270 | 7.635 | 7.060 | 7.620 | 968,744 | +0.53(+7.48%) |
May 03, 2022 | 6.690 | 7.200 | 6.690 | 7.090 | 702,754 | +0.42(+6.30%) |
May 02, 2022 | 6.530 | 6.690 | 6.190 | 6.670 | 1,102,698 | -0.01(-0.15%) |
Apr 29, 2022 | 6.920 | 7.095 | 6.615 | 6.680 | 1,198,020 | -0.23(-3.33%) |
Apr 28, 2022 | 6.770 | 6.975 | 6.300 | 6.910 | 819,287 | +0.26(+3.91%) |
Apr 27, 2022 | 6.500 | 6.755 | 6.280 | 6.650 | 923,377 | +0.19(+2.94%) |
Apr 26, 2022 | 6.570 | 6.880 | 6.440 | 6.460 | 751,407 | -0.11(-1.67%) |
Apr 25, 2022 | 6.260 | 6.680 | 6.080 | 6.570 | 1,344,765 | -0.05(-0.76%) |
Apr 22, 2022 | 6.990 | 7.150 | 6.615 | 6.620 | 971,987 | -0.43(-6.10%) |
Apr 21, 2022 | 7.400 | 7.412 | 6.815 | 7.050 | 728,353 | -0.25(-3.42%) |
Apr 20, 2022 | 7.170 | 7.435 | 7.060 | 7.300 | 545,490 | +0.20(+2.82%) |
Apr 19, 2022 | 7.180 | 7.180 | 6.830 | 7.100 | 667,437 | -0.14(-1.93%) |
Apr 18, 2022 | 6.930 | 7.325 | 6.890 | 7.240 | 888,390 | +0.32(+4.62%) |
Apr 14, 2022 | 6.290 | 6.980 | 6.170 | 6.920 | 1,191,947 | +0.65(+10.37%) |
Apr 13, 2022 | 6.250 | 6.380 | 6.150 | 6.270 | 659,536 | +0.16(+2.62%) |
Apr 12, 2022 | 6.200 | 6.470 | 6.100 | 6.110 | 667,604 | +0.09(+1.50%) |
Apr 11, 2022 | 6.060 | 6.110 | 5.835 | 6.020 | 409,869 | -0.19(-3.06%) |
Apr 08, 2022 | 5.920 | 6.290 | 5.900 | 6.210 | 668,377 | +0.29(+4.90%) |
Apr 07, 2022 | 5.750 | 5.950 | 5.510 | 5.920 | 710,536 | +0.24(+4.23%) |
Apr 06, 2022 | 5.760 | 5.950 | 5.566 | 5.680 | 650,762 | -0.13(-2.24%) |
Apr 05, 2022 | 6.090 | 6.160 | 5.790 | 5.810 | 658,562 | -0.26(-4.28%) |
Apr 04, 2022 | 5.900 | 6.090 | 5.885 | 6.070 | 605,627 | +0.29(+5.02%) |
Apr 01, 2022 | 5.470 | 6.000 | 5.470 | 5.780 | 1,129,542 | +0.28(+5.09%) |
Mar 31, 2022 | 5.480 | 5.727 | 5.440 | 5.500 | 824,037 | -0.08(-1.43%) |
Mar 30, 2022 | 5.820 | 5.980 | 5.520 | 5.580 | 930,497 | -0.12(-2.11%) |
Mar 29, 2022 | 5.690 | 5.775 | 5.530 | 5.700 | 964,585 | -0.23(-3.88%) |
Mar 28, 2022 | 6.170 | 6.195 | 5.710 | 5.930 | 1,262,674 | -0.38(-6.02%) |
Mar 25, 2022 | 6.210 | 6.330 | 6.090 | 6.310 | 754,628 | +0.00(+0.00%) |
Mar 24, 2022 | 6.210 | 6.400 | 6.090 | 6.310 | 574,309 | +0.03(+0.48%) |
Mar 23, 2022 | 6.260 | 6.665 | 6.220 | 6.280 | 1,269,108 | +0.16(+2.61%) |
Mar 22, 2022 | 5.860 | 6.120 | 5.835 | 6.120 | 862,580 | +0.24(+4.08%) |
Mar 21, 2022 | 5.670 | 6.065 | 5.670 | 5.880 | 1,065,258 | +0.35(+6.33%) |
Mar 18, 2022 | 5.710 | 5.780 | 5.510 | 5.530 | 649,040 | -0.26(-4.49%) |
Mar 17, 2022 | 5.600 | 5.920 | 5.600 | 5.790 | 882,019 | +0.33(+6.04%) |
Mar 16, 2022 | 5.400 | 5.655 | 5.350 | 5.460 | 765,099 | +0.06(+1.11%) |
Mar 15, 2022 | 5.320 | 5.550 | 4.970 | 5.400 | 1,263,970 | -0.23(-4.09%) |
Mar 14, 2022 | 6.050 | 6.055 | 5.580 | 5.630 | 1,449,384 | -0.49(-8.01%) |
Mar 11, 2022 | 5.840 | 6.330 | 5.800 | 6.120 | 1,252,981 | +0.12(+2.00%) |
Mar 10, 2022 | 5.710 | 6.000 | 2,292,213 | +0.61(+11.32%) | ||
Mar 09, 2022 | 5.050 | 5.420 | 4.810 | 5.390 | 1,144,910 | +0.07(+1.32%) |
Mar 08, 2022 | 5.820 | 5.930 | 5.300 | 5.320 | 1,441,510 | -0.33(-5.84%) |
Mar 07, 2022 | 5.800 | 6.140 | 5.560 | 5.650 | 1,897,055 | +0.17(+3.10%) |
Mar 04, 2022 | 4.950 | 5.530 | 4.920 | 5.480 | 1,052,888 | +0.52(+10.48%) |
Mar 03, 2022 | 5.040 | 5.080 | 4.880 | 4.960 | 772,448 | -0.12(-2.36%) |
Mar 02, 2022 | 4.880 | 5.175 | 4.820 | 5.080 | 893,510 | +0.23(+4.74%) |
Mar 01, 2022 | 4.980 | 5.090 | 4.790 | 4.850 | 1,149,314 | +0.00(+0.00%) |
Feb 28, 2022 | 4.720 | 4.940 | 4.700 | 4.850 | 1,207,693 | +0.15(+3.19%) |
Feb 25, 2022 | 4.700 | 4.700 | 4.510 | 4.700 | 390,187 | -0.02(-0.42%) |
Feb 24, 2022 | 4.650 | 4.740 | 4.440 | 4.720 | 737,002 | +0.19(+4.19%) |
Feb 23, 2022 | 4.680 | 4.790 | 4.500 | 4.530 | 563,604 | -0.07(-1.52%) |
Feb 22, 2022 | 4.840 | 4.890 | 4.490 | 4.600 | 751,902 | -0.14(-2.95%) |
Feb 18, 2022 | 4.740 | 0 | -0.04(-0.84%) | |||
Feb 17, 2022 | 4.810 | 4.940 | 4.690 | 4.780 | 469,168 | +0.03(+0.63%) |
Feb 16, 2022 | 4.520 | 4.940 | 4.480 | 4.750 | 617,326 | +0.29(+6.50%) |
Feb 15, 2022 | 4.410 | 4.495 | 4.310 | 4.460 | 391,295 | -0.11(-2.41%) |
Feb 14, 2022 | 4.690 | 4.750 | 4.500 | 4.570 | 964,977 | -0.05(-1.08%) |
Feb 11, 2022 | 4.410 | 4.665 | 4.355 | 4.620 | 1,077,512 | +0.32(+7.44%) |
Feb 10, 2022 | 4.220 | 4.470 | 4.130 | 4.300 | 549,339 | +0.06(+1.42%) |
Feb 09, 2022 | 3.950 | 4.260 | 3.950 | 4.240 | 390,122 | +0.29(+7.34%) |
Feb 08, 2022 | 4.210 | 4.250 | 3.915 | 3.950 | 1,074,684 | -0.31(-7.28%) |
Feb 07, 2022 | 4.240 | 4.410 | 4.135 | 4.260 | 860,877 | +0.05(+1.19%) |
Feb 04, 2022 | 3.980 | 4.235 | 3.980 | 4.210 | 1,154,009 | +0.29(+7.40%) |
Feb 03, 2022 | 3.810 | 3.955 | 3.780 | 3.920 | 500,437 | +0.03(+0.77%) |
Feb 02, 2022 | 3.900 | 3.920 | 3.750 | 3.890 | 329,020 | -0.06(-1.52%) |
Feb 01, 2022 | 3.690 | 3.950 | 3.670 | 3.950 | 515,955 | +0.22(+5.90%) |
Jan 31, 2022 | 3.570 | 3.830 | 3.730 | 782,696 | +0.13(+3.61%) | |
Jan 28, 2022 | 3.620 | 3.691 | 3.520 | 3.600 | 419,235 | -0.05(-1.37%) |
Jan 27, 2022 | 3.920 | 3.920 | 3.570 | 3.650 | 611,727 | -0.11(-2.93%) |
Jan 26, 2022 | 3.760 | 3.950 | 3.641 | 3.760 | 984,238 | +0.12(+3.30%) |
Jan 25, 2022 | 3.320 | 3.700 | 3.260 | 3.640 | 745,624 | +0.26(+7.69%) |
Jan 24, 2022 | 3.300 | 3.400 | 3.100 | 3.380 | 1,240,383 | -0.07(-2.03%) |
Jan 21, 2022 | 3.610 | 3.680 | 3.400 | 3.450 | 969,681 | -0.27(-7.26%) |
Jan 20, 2022 | 3.800 | 3.960 | 3.670 | 3.720 | 510,599 | -0.08(-2.11%) |
Jan 19, 2022 | 3.820 | 3.900 | 3.705 | 3.800 | 523,968 | +0.03(+0.80%) |
Jan 18, 2022 | 3.920 | 4.135 | 3.740 | 3.770 | 1,113,276 | -0.10(-2.58%) |
Jan 14, 2022 | 3.870 | 0 | +0.29(+8.10%) | |||
Jan 13, 2022 | 3.750 | 3.830 | 3.560 | 3.580 | 507,931 | -0.11(-2.98%) |
Jan 12, 2022 | 3.710 | 3.780 | 3.630 | 3.690 | 341,858 | +0.03(+0.82%) |
Jan 11, 2022 | 3.410 | 3.730 | 3.330 | 3.660 | 629,167 | +0.30(+8.93%) |
Jan 10, 2022 | 3.470 | 3.470 | 3.325 | 3.360 | 342,162 | -0.09(-2.61%) |
Jan 07, 2022 | 3.500 | 3.540 | 3.425 | 3.450 | 276,146 | -0.03(-0.86%) |
Jan 06, 2022 | 3.510 | 3.605 | 3.450 | 3.480 | 469,709 | +0.11(+3.26%) |
Jan 05, 2022 | 3.550 | 3.670 | 3.310 | 3.370 | 599,432 | -0.17(-4.80%) |
Jan 04, 2022 | 3.520 | 3.640 | 3.460 | 3.540 | 793,469 | +0.06(+1.72%) |
Jan 03, 2022 | 3.150 | 3.480 | 3.110 | 3.480 | 924,719 | +0.37(+11.90%) |
Dec 31, 2021 | 3.100 | 3.150 | 3.050 | 3.110 | 262,014 | +0.00(+0.00%) |
Dec 30, 2021 | 3.200 | 3.260 | 3.105 | 3.110 | 405,656 | -0.06(-1.89%) |
Dec 29, 2021 | 3.290 | 3.330 | 3.170 | 3.170 | 419,073 | -0.14(-4.23%) |
Dec 28, 2021 | 3.420 | 3.476 | 3.310 | 3.310 | 277,503 | -0.11(-3.22%) |
Dec 27, 2021 | 3.220 | 3.480 | 3.130 | 3.420 | 568,526 | +0.20(+6.21%) |
Dec 23, 2021 | 3.170 | 3.260 | 3.100 | 3.220 | 415,966 | +0.05(+1.58%) |
Dec 22, 2021 | 3.080 | 3.200 | 3.000 | 3.170 | 343,100 | +0.10(+3.26%) |
Dec 21, 2021 | 3.000 | 3.120 | 2.960 | 3.070 | 623,494 | +0.19(+6.60%) |
Dec 20, 2021 | 2.880 | 2.906 | 2.760 | 2.880 | 813,569 | -0.06(-2.04%) |
Dec 17, 2021 | 2.980 | 3.045 | 2.927 | 2.940 | 970,260 | -0.15(-4.85%) |
Dec 16, 2021 | 3.010 | 3.135 | 2.975 | 3.090 | 1,405,446 | +0.09(+3.00%) |
Dec 15, 2021 | 2.920 | 3.040 | 2.790 | 3.000 | 650,135 | +0.06(+2.04%) |
Dec 14, 2021 | 2.980 | 3.055 | 2.915 | 2.940 | 372,126 | -0.05(-1.67%) |
Dec 13, 2021 | 3.060 | 3.082 | 2.940 | 2.990 | 680,553 | -0.12(-3.86%) |
Dec 10, 2021 | 3.130 | 3.160 | 2.990 | 3.110 | 656,253 | +0.01(+0.32%) |
Dec 09, 2021 | 3.200 | 3.250 | 3.060 | 3.100 | 737,230 | -0.19(-5.78%) |
Dec 08, 2021 | 3.380 | 3.441 | 3.280 | 3.290 | 746,798 | -0.10(-2.95%) |
Dec 07, 2021 | 3.310 | 3.450 | 3.250 | 3.390 | 530,086 | +0.14(+4.31%) |
Dec 06, 2021 | 3.170 | 3.310 | 3.100 | 3.250 | 385,353 | +0.08(+2.52%) |
Dec 03, 2021 | 3.250 | 3.320 | 3.090 | 3.170 | 681,928 | -0.05(-1.55%) |
Dec 02, 2021 | 2.960 | 3.240 | 2.940 | 3.220 | 628,344 | +0.26(+8.78%) |
Dec 01, 2021 | 3.230 | 3.260 | 2.940 | 2.960 | 784,376 | -0.20(-6.33%) |
Nov 30, 2021 | 3.050 | 3.200 | 2.940 | 3.160 | 850,709 | +0.01(+0.32%) |
Nov 29, 2021 | 3.230 | 3.370 | 3.110 | 3.150 | 457,440 | +0.01(+0.32%) |
Nov 26, 2021 | 2.950 | 3.170 | 2.950 | 3.140 | 704,488 | -0.15(-4.56%) |
Nov 24, 2021 | 3.240 | 3.440 | 3.200 | 3.290 | 930,807 | +0.05(+1.54%) |
Nov 23, 2021 | 2.960 | 3.305 | 2.960 | 3.240 | 1,467,575 | +0.29(+9.83%) |
Nov 22, 2021 | 2.720 | 3.020 | 2.720 | 2.950 | 1,321,400 | +0.28(+10.49%) |
Nov 19, 2021 | 2.700 | 2.710 | 2.600 | 2.670 | 777,305 | -0.10(-3.61%) |
Nov 18, 2021 | 2.710 | 2.800 | 2.750 | 2.770 | 1,511,749 | -0.06(-2.12%) |
Nov 17, 2021 | 2.840 | 3.015 | 2.785 | 2.830 | 847,776 | -0.07(-2.41%) |
Nov 16, 2021 | 3.020 | 3.020 | 2.885 | 2.900 | 948,250 | -0.13(-4.29%) |
Nov 15, 2021 | 3.160 | 3.200 | 2.900 | 3.030 | 1,574,122 | -0.10(-3.19%) |
Nov 12, 2021 | 3.200 | 3.220 | 3.110 | 3.130 | 893,116 | -0.06(-1.88%) |
Nov 11, 2021 | 3.010 | 3.225 | 3.010 | 3.190 | 849,799 | +0.05(+1.59%) |
Nov 10, 2021 | 3.340 | 3.140 | 1,408,178 | -0.21(-6.27%) | ||
Nov 09, 2021 | 3.450 | 3.480 | 3.322 | 3.350 | 698,079 | -0.10(-2.90%) |
Nov 08, 2021 | 3.540 | 3.660 | 3.440 | 3.450 | 616,587 | -0.06(-1.71%) |
Nov 05, 2021 | 3.490 | 3.570 | 3.400 | 3.510 | 691,301 | +0.07(+2.03%) |
Nov 04, 2021 | 3.500 | 3.566 | 3.370 | 3.440 | 587,379 | -0.04(-1.15%) |
Nov 03, 2021 | 3.400 | 3.580 | 3.370 | 3.480 | 688,746 | +0.00(+0.00%) |
Nov 02, 2021 | 3.570 | 3.580 | 3.350 | 3.480 | 635,313 | -0.04(-1.14%) |
Nov 01, 2021 | 3.470 | 3.600 | 3.510 | 3.520 | 843,094 | +0.11(+3.23%) |
Oct 29, 2021 | 3.410 | 3.480 | 3.300 | 3.410 | 949,312 | -0.04(-1.16%) |
Oct 28, 2021 | 3.560 | 3.640 | 3.330 | 3.450 | 1,389,049 | -0.17(-4.70%) |
Oct 27, 2021 | 3.700 | 3.760 | 3.560 | 3.620 | 773,675 | -0.13(-3.47%) |
Oct 26, 2021 | 3.810 | 3.750 | 1,423,725 | -0.11(-2.85%) | ||
Oct 25, 2021 | 4.010 | 4.060 | 3.840 | 3.860 | 1,306,642 | -0.09(-2.28%) |
Oct 22, 2021 | 3.950 | 3.980 | 3.663 | 3.950 | 1,989,728 | -0.07(-1.74%) |
Oct 21, 2021 | 3.980 | 4.080 | 3.860 | 4.020 | 1,598,590 | +0.01(+0.25%) |
Oct 20, 2021 | 3.860 | 4.070 | 3.810 | 4.010 | 2,342,458 | +0.11(+2.82%) |
Oct 19, 2021 | 4.020 | 4.060 | 3.850 | 3.900 | 1,931,463 | -0.08(-2.01%) |
Oct 18, 2021 | 3.850 | 4.060 | 3.850 | 3.980 | 3,423,112 | +0.32(+8.74%) |
Oct 15, 2021 | 3.890 | 3.890 | 3.650 | 3.660 | 1,231,891 | -0.11(-2.92%) |
Oct 14, 2021 | 3.710 | 3.840 | 3.610 | 3.770 | 2,215,433 | +0.02(+0.53%) |
Oct 13, 2021 | 3.820 | 3.820 | 3.570 | 3.750 | 2,033,880 | -0.15(-3.85%) |
Oct 12, 2021 | 4.010 | 4.210 | 3.710 | 3.900 | 3,846,366 | -0.08(-2.01%) |
Oct 11, 2021 | 3.530 | 4.100 | 3.510 | 3.980 | 8,185,096 | +0.55(+16.03%) |
Oct 08, 2021 | 3.400 | 3.500 | 3.150 | 3.430 | 4,168,495 | +0.03(+0.88%) |
Oct 07, 2021 | 3.000 | 3.570 | 2.860 | 3.400 | 11,416,645 | +0.50(+17.24%) |
Oct 06, 2021 | 3.220 | 3.350 | 2.850 | 2.900 | 5,857,343 | -0.31(-9.66%) |
Oct 05, 2021 | 3.450 | 3.620 | 2.990 | 3.210 | 14,063,802 | -0.02(-0.62%) |
Oct 04, 2021 | 2.880 | 3.750 | 2.700 | 3.230 | 61,511,080 | -2.52(-43.83%) |
Oct 01, 2021 | 5.370 | 5.780 | 5.370 | 5.750 | 1,152,796 | +0.43(+8.08%) |
Sep 30, 2021 | 5.050 | 5.400 | 4.956 | 5.320 | 587,789 | +0.24(+4.72%) |
Sep 29, 2021 | 4.980 | 5.100 | 4.730 | 5.080 | 588,603 | +0.15(+3.04%) |
Sep 28, 2021 | 4.920 | 5.180 | 4.780 | 4.930 | 1,185,028 | +0.11(+2.28%) |
Sep 27, 2021 | 4.600 | 4.860 | 4.560 | 4.820 | 635,595 | +0.36(+8.07%) |
Sep 24, 2021 | 4.380 | 4.540 | 4.360 | 4.460 | 301,177 | +0.01(+0.22%) |
Sep 23, 2021 | 4.120 | 4.470 | 4.060 | 4.450 | 667,159 | +0.36(+8.80%) |
Sep 22, 2021 | 3.970 | 4.180 | 3.950 | 4.090 | 284,149 | +0.22(+5.68%) |
Sep 21, 2021 | 3.880 | 3.940 | 3.770 | 3.870 | 252,958 | +0.04(+1.04%) |
Sep 20, 2021 | 3.960 | 4.100 | 3.810 | 3.830 | 466,641 | -0.35(-8.37%) |
Sep 17, 2021 | 4.140 | 4.200 | 4.110 | 4.180 | 252,545 | -0.01(-0.24%) |
Sep 16, 2021 | 4.060 | 4.200 | 4.000 | 4.190 | 314,723 | +0.09(+2.20%) |
Sep 15, 2021 | 3.870 | 4.100 | 3.860 | 4.100 | 610,188 | +0.31(+8.18%) |
Sep 14, 2021 | 3.980 | 4.080 | 3.780 | 3.790 | 405,566 | -0.09(-2.32%) |
Sep 13, 2021 | 3.720 | 4.010 | 3.703 | 3.880 | 502,723 | +0.26(+7.18%) |
Sep 10, 2021 | 3.730 | 3.790 | 3.610 | 3.620 | 189,072 | -0.04(-1.09%) |
Sep 09, 2021 | 3.630 | 3.733 | 3.590 | 3.660 | 116,785 | +0.01(+0.27%) |
Sep 08, 2021 | 3.730 | 3.770 | 3.607 | 3.650 | 225,144 | -0.08(-2.14%) |
Sep 07, 2021 | 3.760 | 3.875 | 3.680 | 3.730 | 125,040 | -0.06(-1.58%) |
Sep 03, 2021 | 3.870 | 3.900 | 3.700 | 3.790 | 259,368 | -0.03(-0.79%) |
Sep 02, 2021 | 3.740 | 3.980 | 3.740 | 3.820 | 248,614 | +0.10(+2.69%) |
Sep 01, 2021 | 3.690 | 3.750 | 3.610 | 3.720 | 177,450 | +0.06(+1.64%) |
Aug 31, 2021 | 3.630 | 3.750 | 3.550 | 3.660 | 158,363 | +0.04(+1.10%) |
Aug 30, 2021 | 3.750 | 3.840 | 3.620 | 3.620 | 250,622 | -0.17(-4.49%) |
Aug 27, 2021 | 3.780 | 3.950 | 3.760 | 3.790 | 613,381 | +0.04(+1.07%) |
Aug 26, 2021 | 3.700 | 3.820 | 3.610 | 3.750 | 205,313 | +0.02(+0.54%) |
Aug 25, 2021 | 3.730 | 3.810 | 3.600 | 3.730 | 325,746 | +0.07(+1.91%) |
Aug 24, 2021 | 3.560 | 3.725 | 3.550 | 3.660 | 410,577 | +0.17(+4.87%) |
Aug 23, 2021 | 3.490 | 3.580 | 3.450 | 3.490 | 294,932 | +0.16(+4.80%) |
Aug 20, 2021 | 3.290 | 3.415 | 3.270 | 3.330 | 204,909 | +0.00(+0.00%) |
Aug 19, 2021 | 3.210 | 3.440 | 3.200 | 3.330 | 736,849 | -0.15(-4.31%) |
Aug 18, 2021 | 3.600 | 3.680 | 3.470 | 3.480 | 296,215 | -0.10(-2.79%) |
Aug 17, 2021 | 3.510 | 3.840 | 3.420 | 3.580 | 380,024 | +0.02(+0.56%) |
Aug 16, 2021 | 3.640 | 3.710 | 3.510 | 3.560 | 432,598 | -0.24(-6.32%) |
Aug 13, 2021 | 3.920 | 4.000 | 3.790 | 3.800 | 362,303 | -0.14(-3.55%) |
Aug 12, 2021 | 4.020 | 4.100 | 3.850 | 3.940 | 442,966 | -0.18(-4.37%) |
Aug 11, 2021 | 3.730 | 4.120 | 3.640 | 4.120 | 620,990 | +0.35(+9.28%) |
Aug 10, 2021 | 3.740 | 3.850 | 3.700 | 3.770 | 461,169 | +0.05(+1.34%) |
Aug 09, 2021 | 3.620 | 3.750 | 3.508 | 3.720 | 386,934 | +0.02(+0.54%) |
Aug 06, 2021 | 3.480 | 3.820 | 3.360 | 3.700 | 729,762 | +0.28(+8.19%) |
Aug 05, 2021 | 3.060 | 3.600 | 3.060 | 3.420 | 620,352 | +0.40(+13.25%) |
Aug 04, 2021 | 3.070 | 3.180 | 2.960 | 3.020 | 343,199 | -0.15(-4.73%) |
Aug 03, 2021 | 3.190 | 3.270 | 3.080 | 3.170 | 249,227 | -0.06(-1.86%) |
Aug 02, 2021 | 3.270 | 3.580 | 3.210 | 3.230 | 364,785 | -0.06(-1.82%) |
Jul 30, 2021 | 3.320 | 3.350 | 3.170 | 3.290 | 304,619 | -0.06(-1.79%) |
Jul 29, 2021 | 3.250 | 3.400 | 3.190 | 3.350 | 223,405 | +0.15(+4.69%) |
Jul 28, 2021 | 3.120 | 3.440 | 3.090 | 3.200 | 475,103 | +0.16(+5.26%) |
Jul 27, 2021 | 3.250 | 3.270 | 3.010 | 3.040 | 691,177 | -0.26(-7.88%) |
Jul 26, 2021 | 3.190 | 3.370 | 3.190 | 3.300 | 138,726 | +0.13(+4.10%) |
Jul 23, 2021 | 3.400 | 3.430 | 3.170 | 3.170 | 320,451 | -0.21(-6.21%) |
Jul 22, 2021 | 3.520 | 3.540 | 3.260 | 3.380 | 270,234 | -0.12(-3.43%) |
Jul 21, 2021 | 3.350 | 3.610 | 3.318 | 3.500 | 624,052 | +0.27(+8.36%) |
Jul 20, 2021 | 3.000 | 3.280 | 3.000 | 3.230 | 493,862 | +0.24(+8.03%) |
Jul 19, 2021 | 2.960 | 3.150 | 2.820 | 2.990 | 1,167,658 | -0.22(-6.85%) |
Jul 16, 2021 | 3.410 | 3.490 | 3.170 | 3.210 | 776,920 | -0.17(-5.03%) |
Jul 15, 2021 | 3.490 | 3.600 | 3.340 | 3.380 | 409,948 | -0.16(-4.52%) |
Jul 14, 2021 | 3.770 | 3.910 | 3.490 | 3.540 | 400,782 | -0.22(-5.85%) |
Jul 13, 2021 | 3.870 | 3.890 | 3.690 | 3.760 | 366,493 | -0.13(-3.34%) |
Jul 12, 2021 | 3.880 | 3.960 | 3.850 | 3.890 | 145,588 | -0.06(-1.52%) |
Jul 09, 2021 | 3.970 | 4.020 | 3.910 | 3.950 | 297,057 | +0.05(+1.28%) |
Jul 08, 2021 | 3.720 | 4.000 | 3.670 | 3.900 | 374,376 | +0.00(+0.00%) |
Jul 07, 2021 | 4.110 | 4.140 | 3.790 | 3.900 | 601,127 | -0.23(-5.57%) |
Jul 06, 2021 | 4.090 | 4.270 | 3.948 | 4.130 | 665,090 | +0.06(+1.47%) |
Jul 02, 2021 | 4.130 | 4.180 | 4.020 | 4.070 | 220,199 | -0.08(-1.93%) |
Jul 01, 2021 | 4.130 | 4.270 | 4.080 | 4.150 | 455,525 | +0.10(+2.47%) |
Jun 30, 2021 | 3.920 | 4.065 | 3.860 | 4.050 | 328,951 | +0.17(+4.38%) |
Jun 29, 2021 | 3.980 | 4.070 | 3.860 | 3.880 | 350,067 | -0.06(-1.52%) |
Jun 28, 2021 | 4.200 | 4.200 | 3.885 | 3.940 | 797,559 | -0.28(-6.64%) |
Jun 25, 2021 | 4.300 | 4.300 | 4.150 | 4.220 | 557,023 | -0.03(-0.71%) |
Jun 24, 2021 | 4.190 | 4.270 | 4.120 | 4.250 | 557,765 | +0.04(+0.95%) |
Jun 23, 2021 | 4.280 | 4.394 | 4.122 | 4.210 | 748,496 | -0.01(-0.24%) |
Jun 22, 2021 | 4.300 | 4.300 | 4.160 | 4.220 | 352,251 | -0.10(-2.31%) |
Jun 21, 2021 | 4.100 | 4.330 | 4.100 | 4.320 | 588,237 | +0.23(+5.62%) |
Jun 18, 2021 | 3.940 | 4.200 | 3.930 | 4.090 | 432,390 | +0.06(+1.49%) |
Jun 17, 2021 | 4.350 | 4.452 | 3.910 | 4.030 | 856,573 | -0.37(-8.41%) |
Jun 16, 2021 | 4.350 | 4.510 | 4.300 | 4.400 | 386,686 | +0.05(+1.15%) |
Jun 15, 2021 | 4.370 | 4.550 | 4.280 | 4.350 | 510,155 | +0.09(+2.11%) |
Jun 14, 2021 | 4.400 | 4.670 | 4.260 | 4.260 | 1,135,390 | -0.14(-3.18%) |
Jun 11, 2021 | 4.000 | 4.460 | 4.000 | 4.400 | 1,669,929 | +0.45(+11.39%) |
Jun 10, 2021 | 3.950 | 4.000 | 3.830 | 3.950 | 513,034 | +0.10(+2.60%) |
Jun 09, 2021 | 3.790 | 3.950 | 3.610 | 3.850 | 599,727 | +0.07(+1.85%) |
Jun 08, 2021 | 3.790 | 3.910 | 3.680 | 3.780 | 383,137 | -0.09(-2.33%) |
Jun 07, 2021 | 3.760 | 3.930 | 3.760 | 3.870 | 221,657 | +0.12(+3.20%) |
Jun 04, 2021 | 3.890 | 3.960 | 3.710 | 3.750 | 379,424 | -0.13(-3.35%) |
Jun 03, 2021 | 3.890 | 4.050 | 3.835 | 3.880 | 571,653 | -0.01(-0.26%) |
Jun 02, 2021 | 3.960 | 4.010 | 3.820 | 3.890 | 688,342 | -0.03(-0.77%) |