Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.520 | 3.750 | 3.425 | 3.610 | 5,810 | -0.25(-6.55%) |
Jun 29, 2022 | 3.863 | 3.863 | 3.863 | 3.863 | 274 | +0.28(+7.91%) |
Jun 28, 2022 | 3.870 | 3.870 | 3.580 | 3.580 | 320 | -0.13(-3.50%) |
Jun 27, 2022 | 3.740 | 3.870 | 3.470 | 3.710 | 2,686 | -0.19(-4.87%) |
Jun 24, 2022 | 3.620 | 3.900 | 3.280 | 3.900 | 18,850 | +0.57(+17.12%) |
Jun 23, 2022 | 3.400 | 3.610 | 3.300 | 3.330 | 17,233 | -0.05(-1.48%) |
Jun 22, 2022 | 3.610 | 3.610 | 3.261 | 3.380 | 14,329 | -0.03(-0.88%) |
Jun 21, 2022 | 3.420 | 3.545 | 3.400 | 3.410 | 5,266 | -0.33(-8.82%) |
Jun 17, 2022 | 3.540 | 3.740 | 3.450 | 3.740 | 2,401 | +0.23(+6.55%) |
Jun 16, 2022 | 3.420 | 3.568 | 3.350 | 3.510 | 13,037 | +0.10(+2.93%) |
Jun 15, 2022 | 3.440 | 3.640 | 3.410 | 3.410 | 2,176 | +0.06(+1.79%) |
Jun 14, 2022 | 3.460 | 3.486 | 3.350 | 3.350 | 12,395 | -0.11(-3.18%) |
Jun 13, 2022 | 3.610 | 3.660 | 3.450 | 3.460 | 28,414 | -0.17(-4.68%) |
Jun 10, 2022 | 3.700 | 3.780 | 3.630 | 3.630 | 618 | -0.09(-2.52%) |
Jun 09, 2022 | 3.673 | 3.724 | 3.673 | 3.724 | 2,695 | +0.01(+0.37%) |
Jun 08, 2022 | 3.800 | 3.810 | 3.710 | 3.710 | 5,585 | -0.08(-2.24%) |
Jun 07, 2022 | 3.820 | 3.820 | 3.795 | 3.795 | 1,296 | -0.10(-2.69%) |
Jun 06, 2022 | 3.790 | 3.900 | 3.630 | 3.900 | 1,560 | +0.04(+1.04%) |
Jun 03, 2022 | 3.610 | 3.860 | 3.610 | 3.860 | 2,293 | +0.16(+4.32%) |
Jun 01, 2022 | 3.700 | 395 | +0.08(+2.21%) | |||
May 31, 2022 | 3.630 | 3.720 | 3.620 | 3.620 | 1,319 | -0.05(-1.36%) |
May 27, 2022 | 3.820 | 3.820 | 3.670 | 3.670 | 1,051 | -0.07(-1.87%) |
May 26, 2022 | 3.620 | 3.740 | 3.620 | 3.740 | 567 | +0.13(+3.60%) |
May 25, 2022 | 3.601 | 3.610 | 3.600 | 3.610 | 7,932 | -0.10(-2.70%) |
May 24, 2022 | 3.640 | 3.710 | 3.640 | 3.710 | 2,573 | -0.04(-1.06%) |
May 23, 2022 | 3.700 | 3.790 | 3.700 | 3.750 | 804 | +0.12(+3.31%) |
May 20, 2022 | 3.620 | 3.745 | 3.620 | 3.630 | 2,917 | -0.26(-6.65%) |
May 19, 2022 | 3.820 | 3.890 | 3.759 | 3.889 | 5,629 | +0.14(+3.70%) |
May 18, 2022 | 3.780 | 3.780 | 3.700 | 3.750 | 905 | +0.05(+1.35%) |
May 17, 2022 | 3.790 | 3.790 | 3.700 | 3.700 | 1,300 | -0.02(-0.54%) |
May 16, 2022 | 3.760 | 3.790 | 3.620 | 3.720 | 4,111 | +0.07(+1.92%) |
May 13, 2022 | 3.800 | 3.820 | 3.650 | 3.650 | 16,066 | -0.20(-5.07%) |
May 12, 2022 | 3.800 | 3.895 | 3.800 | 3.845 | 4,256 | +0.05(+1.18%) |
May 11, 2022 | 3.950 | 3.950 | 3.800 | 3.800 | 1,533 | +0.00(+0.00%) |
May 10, 2022 | 3.840 | 3.870 | 3.800 | 3.800 | 13,725 | -0.16(-4.04%) |
May 09, 2022 | 3.800 | 3.980 | 3.800 | 3.960 | 3,194 | -0.10(-2.49%) |
May 06, 2022 | 3.950 | 4.070 | 3.801 | 4.061 | 8,919 | +0.25(+6.59%) |
May 05, 2022 | 3.896 | 3.896 | 3.810 | 3.810 | 570 | -0.11(-2.80%) |
May 04, 2022 | 3.720 | 3.940 | 3.720 | 3.920 | 7,311 | +0.21(+5.66%) |
May 03, 2022 | 3.720 | 3.722 | 3.703 | 3.710 | 1,507 | +0.01(+0.27%) |
May 02, 2022 | 3.650 | 3.725 | 3.650 | 3.700 | 3,023 | +0.05(+1.37%) |
Apr 29, 2022 | 3.680 | 3.740 | 3.650 | 3.650 | 12,194 | -0.14(-3.69%) |
Apr 28, 2022 | 3.846 | 3.870 | 3.650 | 3.790 | 9,619 | -0.11(-2.82%) |
Apr 27, 2022 | 4.050 | 4.050 | 3.850 | 3.900 | 8,310 | -0.11(-2.75%) |
Apr 26, 2022 | 4.010 | 4.155 | 4.000 | 4.010 | 3,792 | -0.04(-0.99%) |
Apr 25, 2022 | 4.010 | 4.050 | 4.010 | 4.050 | 1,340 | +0.04(+1.00%) |
Apr 22, 2022 | 4.075 | 4.100 | 4.010 | 4.010 | 11,964 | -0.11(-2.67%) |
Apr 21, 2022 | 4.080 | 4.120 | 4.050 | 4.120 | 11,341 | -0.07(-1.67%) |
Apr 20, 2022 | 4.180 | 4.190 | 4.084 | 4.190 | 1,844 | +0.07(+1.58%) |
Apr 19, 2022 | 4.160 | 4.165 | 4.050 | 4.125 | 15,197 | -0.01(-0.36%) |
Apr 18, 2022 | 4.210 | 4.290 | 4.120 | 4.140 | 4,896 | -0.07(-1.66%) |
Apr 14, 2022 | 4.200 | 4.290 | 4.200 | 4.210 | 2,631 | -0.13(-3.00%) |
Apr 13, 2022 | 4.200 | 4.380 | 4.201 | 4.340 | 6,807 | +0.14(+3.33%) |
Apr 12, 2022 | 4.220 | 4.331 | 4.200 | 4.200 | 5,358 | +0.00(+0.00%) |
Apr 11, 2022 | 4.246 | 4.265 | 4.200 | 4.200 | 8,550 | -0.17(-3.89%) |
Apr 08, 2022 | 4.200 | 4.390 | 4.200 | 4.370 | 4,604 | +0.03(+0.75%) |
Apr 07, 2022 | 4.380 | 4.580 | 4.338 | 4.338 | 1,796 | -0.03(-0.74%) |
Apr 06, 2022 | 4.278 | 4.457 | 4.200 | 4.370 | 6,794 | +0.07(+1.63%) |
Apr 05, 2022 | 4.350 | 4.350 | 4.210 | 4.300 | 5,749 | -0.07(-1.60%) |
Apr 04, 2022 | 4.200 | 4.420 | 4.200 | 4.370 | 16,793 | +0.21(+5.17%) |
Apr 01, 2022 | 4.190 | 4.230 | 4.050 | 4.155 | 8,896 | -0.08(-2.00%) |
Mar 31, 2022 | 4.385 | 4.451 | 4.103 | 4.240 | 58,732 | -0.18(-3.99%) |
Mar 30, 2022 | 4.500 | 4.500 | 4.240 | 4.416 | 2,145 | -0.02(-0.54%) |
Mar 29, 2022 | 4.550 | 4.690 | 4.430 | 4.440 | 7,384 | -0.06(-1.38%) |
Mar 28, 2022 | 4.500 | 4.760 | 4.500 | 4.502 | 23,967 | +0.00(+0.04%) |
Mar 25, 2022 | 4.640 | 4.800 | 4.500 | 4.500 | 11,853 | -0.12(-2.59%) |
Mar 24, 2022 | 4.610 | 4.680 | 4.585 | 4.620 | 6,083 | -0.04(-0.86%) |
Mar 23, 2022 | 4.599 | 4.680 | 4.510 | 4.660 | 4,313 | +0.07(+1.53%) |
Mar 22, 2022 | 4.500 | 4.680 | 4.270 | 4.590 | 30,152 | +0.18(+4.08%) |
Mar 21, 2022 | 4.390 | 4.500 | 4.184 | 4.410 | 24,855 | +0.10(+2.32%) |
Mar 18, 2022 | 4.315 | 4.375 | 4.297 | 4.310 | 7,320 | -0.01(-0.23%) |
Mar 17, 2022 | 4.265 | 4.440 | 4.265 | 4.320 | 12,301 | -0.03(-0.69%) |
Mar 16, 2022 | 4.305 | 4.490 | 4.305 | 4.350 | 7,556 | -0.03(-0.68%) |
Mar 15, 2022 | 4.460 | 4.500 | 4.380 | 4.380 | 2,019 | +0.07(+1.62%) |
Mar 14, 2022 | 4.350 | 4.460 | 4.242 | 4.310 | 6,431 | -0.04(-0.92%) |
Mar 11, 2022 | 4.250 | 4.600 | 4.250 | 4.350 | 27,272 | -0.08(-1.81%) |
Mar 10, 2022 | 4.250 | 4.486 | 4.182 | 4.430 | 79,354 | +0.14(+3.26%) |
Mar 09, 2022 | 4.300 | 4.410 | 4.200 | 4.290 | 10,450 | +0.11(+2.63%) |
Mar 08, 2022 | 4.250 | 4.340 | 4.120 | 4.180 | 8,284 | -0.07(-1.65%) |
Mar 07, 2022 | 4.270 | 4.375 | 4.250 | 4.250 | 14,779 | -0.16(-3.63%) |
Mar 04, 2022 | 4.708 | 4.708 | 4.280 | 4.410 | 24,329 | -0.28(-5.97%) |
Mar 03, 2022 | 4.860 | 4.860 | 4.510 | 4.690 | 15,759 | -0.18(-3.70%) |
Mar 02, 2022 | 4.600 | 4.870 | 4.390 | 4.870 | 3,858 | +0.35(+7.74%) |
Mar 01, 2022 | 4.540 | 4.787 | 4.500 | 4.520 | 13,406 | -0.03(-0.66%) |
Feb 28, 2022 | 4.670 | 4.670 | 4.530 | 4.550 | 18,614 | -0.14(-2.99%) |
Feb 25, 2022 | 4.680 | 4.690 | 4.640 | 4.690 | 2,010 | +0.00(+0.00%) |
Feb 24, 2022 | 4.620 | 4.740 | 4.500 | 4.690 | 14,989 | +0.01(+0.21%) |
Feb 23, 2022 | 4.720 | 4.720 | 4.610 | 4.680 | 7,110 | -0.09(-1.89%) |
Feb 22, 2022 | 4.820 | 4.820 | 4.603 | 4.770 | 4,391 | -0.06(-1.24%) |
Feb 18, 2022 | 4.830 | 0 | +0.08(+1.68%) | |||
Feb 17, 2022 | 4.750 | 4.860 | 4.750 | 4.750 | 17,578 | -0.12(-2.46%) |
Feb 16, 2022 | 4.760 | 4.870 | 4.680 | 4.870 | 5,628 | +0.15(+3.18%) |
Feb 15, 2022 | 4.760 | 4.890 | 4.700 | 4.720 | 12,359 | +0.08(+1.72%) |
Feb 14, 2022 | 4.770 | 4.780 | 4.610 | 4.640 | 14,320 | -0.16(-3.33%) |
Feb 11, 2022 | 4.870 | 4.890 | 4.770 | 4.800 | 4,078 | -0.15(-2.93%) |
Feb 10, 2022 | 4.880 | 4.988 | 4.880 | 4.945 | 10,151 | +0.04(+0.92%) |
Feb 09, 2022 | 5.453 | 5.453 | 4.840 | 4.900 | 9,470 | -0.50(-9.26%) |
Feb 08, 2022 | 5.520 | 5.590 | 5.255 | 5.400 | 9,270 | -0.06(-1.10%) |
Feb 07, 2022 | 5.210 | 5.733 | 5.130 | 5.460 | 39,920 | +0.15(+2.82%) |
Feb 04, 2022 | 5.470 | 5.530 | 5.130 | 5.310 | 17,789 | -0.10(-1.85%) |
Feb 03, 2022 | 5.600 | 5.750 | 5.220 | 5.410 | 42,344 | -0.20(-3.57%) |
Feb 02, 2022 | 4.970 | 5.690 | 4.936 | 5.610 | 32,871 | +0.64(+12.88%) |
Feb 01, 2022 | 4.650 | 4.970 | 4.560 | 4.970 | 39,613 | +0.25(+5.30%) |
Jan 31, 2022 | 4.720 | 4.740 | 4.540 | 4.720 | 5,967 | -0.02(-0.42%) |
Jan 28, 2022 | 4.900 | 4.900 | 4.580 | 4.740 | 14,267 | -0.18(-3.66%) |
Jan 27, 2022 | 4.920 | 4.979 | 4.840 | 4.920 | 18,841 | +0.05(+1.03%) |
Jan 26, 2022 | 4.490 | 4.990 | 4.490 | 4.870 | 19,822 | +0.34(+7.51%) |
Jan 25, 2022 | 4.230 | 4.730 | 4.230 | 4.530 | 20,948 | +0.21(+4.86%) |
Jan 24, 2022 | 4.060 | 4.360 | 4.030 | 4.320 | 21,248 | +0.03(+0.70%) |
Jan 21, 2022 | 3.940 | 4.290 | 3.927 | 4.290 | 43,434 | +0.31(+7.82%) |
Jan 20, 2022 | 4.130 | 4.130 | 3.950 | 3.979 | 42,224 | -0.13(-3.19%) |
Jan 19, 2022 | 4.206 | 4.228 | 4.070 | 4.110 | 29,580 | -0.18(-4.20%) |
Jan 18, 2022 | 4.240 | 4.375 | 4.230 | 4.290 | 21,760 | -0.01(-0.23%) |
Jan 14, 2022 | 4.300 | 0 | -0.12(-2.71%) | |||
Jan 13, 2022 | 4.580 | 4.580 | 4.260 | 4.420 | 21,056 | -0.17(-3.81%) |
Jan 12, 2022 | 4.500 | 4.660 | 4.450 | 4.595 | 12,897 | +0.17(+3.72%) |
Jan 11, 2022 | 4.400 | 4.461 | 4.400 | 4.430 | 10,357 | +0.03(+0.68%) |
Jan 10, 2022 | 4.400 | 4.460 | 4.400 | 4.400 | 29,065 | -0.18(-3.93%) |
Jan 07, 2022 | 4.420 | 4.790 | 4.360 | 4.580 | 25,999 | +0.22(+5.05%) |
Jan 06, 2022 | 4.500 | 4.500 | 4.300 | 4.360 | 20,438 | -0.08(-1.80%) |
Jan 05, 2022 | 4.600 | 4.800 | 4.440 | 4.440 | 36,873 | -0.11(-2.42%) |
Jan 04, 2022 | 5.200 | 5.200 | 4.550 | 4.550 | 43,205 | -0.59(-11.48%) |
Jan 03, 2022 | 5.310 | 5.329 | 5.140 | 5.140 | 26,211 | -0.23(-4.28%) |
Dec 31, 2021 | 5.540 | 5.540 | 5.290 | 5.370 | 20,081 | -0.09(-1.65%) |
Dec 30, 2021 | 5.440 | 5.700 | 5.361 | 5.460 | 33,705 | +0.05(+0.92%) |
Dec 29, 2021 | 5.410 | 5.720 | 5.240 | 5.410 | 38,587 | +0.09(+1.69%) |
Dec 28, 2021 | 5.480 | 5.490 | 5.030 | 5.320 | 40,365 | -0.26(-4.66%) |
Dec 27, 2021 | 5.030 | 5.640 | 5.000 | 5.580 | 102,111 | +0.73(+15.05%) |
Dec 23, 2021 | 4.790 | 4.950 | 4.770 | 4.850 | 29,994 | +0.12(+2.54%) |
Dec 22, 2021 | 5.400 | 5.400 | 4.720 | 4.730 | 36,153 | -0.61(-11.42%) |
Dec 21, 2021 | 5.000 | 5.390 | 4.900 | 5.340 | 81,493 | +0.25(+4.91%) |
Dec 20, 2021 | 6.100 | 6.235 | 4.460 | 5.090 | 235,700 | -1.35(-20.96%) |
Dec 17, 2021 | 6.380 | 6.510 | 6.060 | 6.440 | 121,220 | +0.01(+0.16%) |
Dec 16, 2021 | 6.240 | 6.845 | 6.100 | 6.430 | 155,331 | +0.03(+0.47%) |
Dec 15, 2021 | 5.520 | 6.585 | 5.510 | 6.400 | 202,669 | +0.89(+16.15%) |
Dec 14, 2021 | 5.440 | 5.585 | 5.180 | 5.510 | 82,465 | -0.09(-1.61%) |
Dec 13, 2021 | 4.830 | 5.600 | 4.720 | 5.600 | 88,504 | +0.85(+17.89%) |
Dec 10, 2021 | 5.250 | 5.700 | 4.652 | 4.750 | 64,751 | -0.38(-7.41%) |
Dec 09, 2021 | 5.150 | 5.820 | 5.050 | 5.130 | 293,974 | +0.06(+1.18%) |
Dec 08, 2021 | 4.690 | 5.100 | 4.563 | 5.070 | 125,743 | +0.63(+14.19%) |
Dec 07, 2021 | 4.500 | 4.500 | 4.289 | 4.440 | 5,125 | +0.06(+1.35%) |
Dec 06, 2021 | 4.530 | 4.530 | 4.320 | 4.381 | 8,660 | -0.12(-2.65%) |
Dec 03, 2021 | 4.500 | 4.520 | 4.320 | 4.500 | 15,362 | +0.00(+0.00%) |
Dec 02, 2021 | 4.600 | 4.600 | 4.400 | 4.500 | 19,805 | -0.04(-0.88%) |
Dec 01, 2021 | 4.470 | 4.600 | 4.405 | 4.540 | 55,350 | +0.13(+2.95%) |
Nov 30, 2021 | 4.400 | 4.470 | 4.400 | 4.410 | 31,657 | +0.01(+0.23%) |
Nov 29, 2021 | 4.400 | 4.460 | 4.400 | 4.400 | 15,017 | +0.12(+2.73%) |
Nov 26, 2021 | 4.050 | 4.360 | 4.050 | 4.283 | 17,446 | +0.14(+3.46%) |
Nov 24, 2021 | 4.200 | 4.200 | 4.115 | 4.140 | 14,788 | -0.04(-0.96%) |
Nov 23, 2021 | 4.030 | 4.250 | 4.000 | 4.180 | 14,782 | +0.07(+1.70%) |
Nov 22, 2021 | 4.140 | 4.140 | 3.970 | 4.110 | 3,304 | -0.01(-0.24%) |
Nov 19, 2021 | 4.350 | 4.350 | 3.959 | 4.120 | 19,049 | +0.00(+0.00%) |
Nov 18, 2021 | 4.140 | 4.120 | 4.060 | 4.120 | 4,196 | +0.01(+0.37%) |
Nov 17, 2021 | 4.030 | 4.140 | 4.030 | 4.105 | 8,479 | +0.01(+0.12%) |
Nov 16, 2021 | 4.130 | 4.130 | 4.040 | 4.100 | 2,052 | -0.03(-0.72%) |
Nov 15, 2021 | 4.000 | 4.150 | 3.980 | 4.130 | 18,192 | +0.18(+4.55%) |
Nov 12, 2021 | 4.070 | 4.070 | 3.950 | 3.950 | 9,263 | -0.12(-2.95%) |
Nov 11, 2021 | 3.950 | 4.070 | 3.950 | 4.070 | 1,662 | +0.02(+0.49%) |
Nov 09, 2021 | 4.138 | 4.138 | 4.000 | 4.050 | 3,962 | +0.04(+1.00%) |
Nov 08, 2021 | 3.930 | 4.150 | 3.925 | 4.010 | 19,650 | +0.15(+3.89%) |
Nov 05, 2021 | 4.000 | 4.000 | 3.810 | 3.860 | 25,153 | -0.12(-3.02%) |
Nov 04, 2021 | 4.010 | 4.025 | 3.910 | 3.980 | 13,295 | +0.00(+0.00%) |
Nov 03, 2021 | 4.180 | 4.180 | 3.910 | 3.980 | 23,249 | -0.15(-3.63%) |
Nov 02, 2021 | 3.960 | 4.130 | 3.940 | 4.130 | 6,878 | +0.18(+4.43%) |
Nov 01, 2021 | 3.860 | 3.955 | 3.860 | 3.955 | 3,619 | +0.09(+2.46%) |
Oct 29, 2021 | 3.938 | 3.970 | 3.849 | 3.860 | 9,767 | -0.11(-2.77%) |
Oct 28, 2021 | 4.010 | 4.010 | 3.840 | 3.970 | 17,711 | -0.03(-0.75%) |
Oct 27, 2021 | 4.040 | 4.105 | 4.000 | 4.000 | 10,698 | -0.14(-3.38%) |
Oct 26, 2021 | 4.180 | 4.140 | 19,378 | +0.05(+1.22%) | ||
Oct 25, 2021 | 4.020 | 4.143 | 4.010 | 4.090 | 7,711 | +0.08(+2.00%) |
Oct 22, 2021 | 4.098 | 4.170 | 3.951 | 4.010 | 34,594 | -0.07(-1.72%) |
Oct 21, 2021 | 3.950 | 4.150 | 3.910 | 4.080 | 60,094 | +0.17(+4.37%) |
Oct 20, 2021 | 3.919 | 3.919 | 3.810 | 3.909 | 1,372 | +0.13(+3.41%) |
Oct 19, 2021 | 3.790 | 3.825 | 3.760 | 3.780 | 5,456 | -0.01(-0.26%) |
Oct 18, 2021 | 3.810 | 3.865 | 3.790 | 3.790 | 7,116 | -0.03(-0.79%) |
Oct 15, 2021 | 3.813 | 3.890 | 3.813 | 3.820 | 5,210 | +0.00(+0.00%) |
Oct 14, 2021 | 3.850 | 3.880 | 3.810 | 3.820 | 14,230 | -0.01(-0.13%) |
Oct 13, 2021 | 3.800 | 3.825 | 3.780 | 3.825 | 3,327 | +0.00(+0.00%) |
Oct 12, 2021 | 3.800 | 3.850 | 3.785 | 3.825 | 21,793 | +0.03(+0.81%) |
Oct 11, 2021 | 3.800 | 3.800 | 3.785 | 3.794 | 2,586 | +0.04(+1.18%) |
Oct 08, 2021 | 3.790 | 3.800 | 3.750 | 3.750 | 11,667 | +0.04(+1.06%) |
Oct 07, 2021 | 3.660 | 3.790 | 3.650 | 3.711 | 11,116 | +0.05(+1.38%) |
Oct 06, 2021 | 3.717 | 3.720 | 3.660 | 3.660 | 12,265 | -0.09(-2.40%) |
Oct 05, 2021 | 3.650 | 3.750 | 3.650 | 3.750 | 15,904 | +0.10(+2.74%) |
Oct 04, 2021 | 3.800 | 3.800 | 3.650 | 3.650 | 17,502 | -0.10(-2.67%) |
Oct 01, 2021 | 3.740 | 3.790 | 3.740 | 3.750 | 2,675 | +0.01(+0.27%) |
Sep 30, 2021 | 3.700 | 3.780 | 3.700 | 3.740 | 15,134 | -0.01(-0.27%) |
Sep 29, 2021 | 3.805 | 3.830 | 3.710 | 3.750 | 6,381 | -0.01(-0.27%) |
Sep 28, 2021 | 3.690 | 3.833 | 3.650 | 3.760 | 19,815 | -0.14(-3.59%) |
Sep 27, 2021 | 3.840 | 3.948 | 3.830 | 3.900 | 16,245 | +0.06(+1.61%) |
Sep 24, 2021 | 3.760 | 3.841 | 3.650 | 3.838 | 36,161 | +0.17(+4.58%) |
Sep 23, 2021 | 3.670 | 3.744 | 3.660 | 3.670 | 5,522 | -0.01(-0.27%) |
Sep 22, 2021 | 3.615 | 3.710 | 3.572 | 3.680 | 12,950 | +0.13(+3.66%) |
Sep 21, 2021 | 3.570 | 3.730 | 3.530 | 3.550 | 8,146 | +0.02(+0.57%) |
Sep 20, 2021 | 3.560 | 3.570 | 3.510 | 3.530 | 11,736 | -0.03(-0.84%) |
Sep 17, 2021 | 3.530 | 3.570 | 3.460 | 3.560 | 10,068 | +0.08(+2.30%) |
Sep 16, 2021 | 3.470 | 3.494 | 3.440 | 3.480 | 5,309 | +0.01(+0.29%) |
Sep 15, 2021 | 3.480 | 3.590 | 3.450 | 3.470 | 12,198 | -0.02(-0.57%) |
Sep 14, 2021 | 3.680 | 3.690 | 3.490 | 3.490 | 23,010 | -0.20(-5.42%) |
Sep 13, 2021 | 3.720 | 3.820 | 3.481 | 3.690 | 116,896 | +0.07(+1.93%) |
Sep 10, 2021 | 3.630 | 3.630 | 3.520 | 3.620 | 21,176 | -0.02(-0.55%) |
Sep 09, 2021 | 3.470 | 3.640 | 3.450 | 3.640 | 13,584 | +0.18(+5.20%) |
Sep 08, 2021 | 3.510 | 3.560 | 3.420 | 3.460 | 27,855 | -0.06(-1.70%) |
Sep 07, 2021 | 3.670 | 3.724 | 3.450 | 3.520 | 22,105 | -0.07(-1.95%) |
Sep 03, 2021 | 3.700 | 3.720 | 3.570 | 3.590 | 16,674 | -0.15(-4.01%) |
Sep 02, 2021 | 3.609 | 3.740 | 3.565 | 3.740 | 18,558 | +0.14(+3.89%) |
Sep 01, 2021 | 3.540 | 3.730 | 3.540 | 3.600 | 69,901 | +0.10(+2.86%) |
Aug 31, 2021 | 3.480 | 3.540 | 3.460 | 3.500 | 23,412 | +0.02(+0.57%) |
Aug 30, 2021 | 3.510 | 3.590 | 3.460 | 3.480 | 11,392 | -0.09(-2.52%) |
Aug 27, 2021 | 3.480 | 3.730 | 3.480 | 3.570 | 19,403 | +0.04(+1.13%) |
Aug 26, 2021 | 3.520 | 3.577 | 3.470 | 3.530 | 5,648 | +0.05(+1.44%) |
Aug 25, 2021 | 3.330 | 3.550 | 3.330 | 3.480 | 62,559 | +0.15(+4.50%) |
Aug 24, 2021 | 3.400 | 3.430 | 3.280 | 3.330 | 26,553 | +0.03(+0.91%) |
Aug 23, 2021 | 3.410 | 3.600 | 3.260 | 3.300 | 29,090 | -0.11(-3.32%) |
Aug 20, 2021 | 3.565 | 3.614 | 3.390 | 3.413 | 32,103 | -0.10(-2.76%) |
Aug 19, 2021 | 3.600 | 3.720 | 3.510 | 3.510 | 4,740 | -0.14(-3.83%) |
Aug 18, 2021 | 3.650 | 3.740 | 3.500 | 3.650 | 44,272 | -0.04(-1.08%) |
Aug 17, 2021 | 3.780 | 3.900 | 3.650 | 3.690 | 4,996 | -0.06(-1.60%) |
Aug 16, 2021 | 3.890 | 3.890 | 3.670 | 3.750 | 19,285 | -0.14(-3.60%) |
Aug 13, 2021 | 4.110 | 4.110 | 3.890 | 3.890 | 9,188 | -0.17(-4.15%) |
Aug 12, 2021 | 4.113 | 4.190 | 3.950 | 4.058 | 6,969 | -0.06(-1.50%) |
Aug 11, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 1,820 | +0.02(+0.55%) |
Aug 10, 2021 | 4.206 | 4.206 | 4.062 | 4.097 | 3,820 | -0.01(-0.31%) |
Aug 09, 2021 | 4.070 | 4.130 | 3.970 | 4.110 | 7,008 | +0.08(+1.99%) |
Aug 06, 2021 | 4.270 | 4.350 | 4.020 | 4.030 | 34,891 | -0.14(-3.36%) |
Aug 05, 2021 | 4.190 | 4.290 | 4.170 | 4.170 | 3,052 | -0.04(-1.07%) |
Aug 04, 2021 | 4.000 | 4.270 | 3.960 | 4.215 | 24,235 | +0.17(+4.20%) |
Aug 03, 2021 | 4.190 | 4.220 | 3.963 | 4.045 | 52,345 | -0.07(-1.58%) |
Aug 02, 2021 | 4.440 | 4.480 | 4.060 | 4.110 | 29,170 | -0.37(-8.26%) |
Jul 30, 2021 | 4.390 | 4.550 | 4.390 | 4.480 | 3,637 | +0.03(+0.67%) |
Jul 29, 2021 | 4.550 | 4.670 | 4.450 | 4.450 | 56,255 | -0.15(-3.26%) |
Jul 28, 2021 | 4.690 | 4.690 | 4.370 | 4.600 | 23,949 | -0.02(-0.43%) |
Jul 27, 2021 | 4.520 | 4.690 | 4.320 | 4.620 | 67,365 | +0.19(+4.29%) |
Jul 26, 2021 | 4.140 | 4.540 | 4.140 | 4.430 | 109,959 | +0.24(+5.60%) |
Jul 23, 2021 | 4.080 | 4.200 | 4.080 | 4.195 | 16,344 | +0.03(+0.60%) |
Jul 22, 2021 | 4.080 | 4.330 | 4.017 | 4.170 | 58,273 | +0.09(+2.21%) |
Jul 21, 2021 | 4.040 | 4.200 | 3.982 | 4.080 | 19,097 | +0.13(+3.29%) |
Jul 20, 2021 | 4.100 | 4.114 | 3.869 | 3.950 | 40,167 | +0.19(+5.05%) |
Jul 19, 2021 | 3.940 | 4.060 | 3.740 | 3.760 | 30,257 | -0.09(-2.34%) |
Jul 16, 2021 | 3.990 | 4.050 | 3.845 | 3.850 | 30,894 | -0.18(-4.47%) |
Jul 15, 2021 | 4.050 | 4.340 | 3.910 | 4.030 | 30,936 | -0.07(-1.71%) |
Jul 14, 2021 | 4.400 | 4.400 | 3.900 | 4.100 | 96,494 | -0.12(-2.84%) |
Jul 13, 2021 | 3.610 | 4.970 | 3.610 | 4.220 | 857,829 | +0.56(+15.30%) |
Jul 12, 2021 | 3.840 | 3.835 | 3.660 | 3.660 | 7,188 | -0.06(-1.62%) |
Jul 09, 2021 | 3.881 | 3.881 | 3.700 | 3.720 | 3,349 | -0.06(-1.58%) |
Jul 08, 2021 | 3.725 | 3.840 | 3.716 | 3.780 | 3,942 | +0.13(+3.56%) |
Jul 07, 2021 | 3.700 | 3.700 | 3.610 | 3.650 | 2,845 | -0.15(-3.95%) |
Jul 06, 2021 | 3.800 | 3.800 | 3.760 | 3.800 | 10,535 | -0.04(-1.04%) |
Jul 02, 2021 | 3.700 | 3.870 | 3.680 | 3.840 | 6,540 | +0.06(+1.59%) |