Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.950 | 2.070 | 1.920 | 2.060 | 394,576 | +0.07(+3.52%) |
Jun 29, 2022 | 2.030 | 2.090 | 1.960 | 1.990 | 502,979 | -0.04(-1.97%) |
Jun 28, 2022 | 1.940 | 2.055 | 1.940 | 2.030 | 550,503 | +0.10(+5.18%) |
Jun 27, 2022 | 2.060 | 2.060 | 1.930 | 1.930 | 1,459,151 | -0.11(-5.39%) |
Jun 24, 2022 | 1.990 | 2.160 | 1.965 | 2.040 | 8,260,822 | +0.04(+2.00%) |
Jun 23, 2022 | 1.930 | 2.005 | 1.900 | 2.000 | 357,989 | +0.06(+3.09%) |
Jun 22, 2022 | 1.850 | 1.970 | 1.850 | 1.940 | 998,502 | +0.06(+3.19%) |
Jun 21, 2022 | 1.920 | 1.960 | 1.830 | 1.880 | 732,143 | -0.03(-1.57%) |
Jun 17, 2022 | 1.870 | 1.950 | 1.850 | 1.910 | 365,433 | +0.03(+1.60%) |
Jun 16, 2022 | 1.950 | 1.965 | 1.830 | 1.880 | 399,744 | -0.16(-7.84%) |
Jun 15, 2022 | 1.960 | 2.060 | 1.935 | 2.040 | 403,558 | +0.09(+4.62%) |
Jun 14, 2022 | 2.010 | 2.065 | 1.920 | 1.950 | 273,223 | -0.07(-3.47%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.975 | 2.020 | 315,229 | -0.07(-3.35%) |
Jun 10, 2022 | 2.140 | 2.150 | 2.040 | 2.090 | 304,774 | -0.09(-4.13%) |
Jun 09, 2022 | 2.160 | 2.275 | 2.120 | 2.180 | 459,569 | +0.00(+0.00%) |
Jun 08, 2022 | 2.170 | 2.190 | 2.120 | 2.180 | 232,099 | -0.01(-0.46%) |
Jun 07, 2022 | 2.140 | 2.280 | 2.110 | 2.190 | 804,944 | +0.01(+0.46%) |
Jun 06, 2022 | 2.120 | 2.210 | 2.040 | 2.180 | 447,073 | +0.06(+2.83%) |
Jun 03, 2022 | 2.160 | 2.200 | 2.090 | 2.120 | 522,703 | -0.07(-3.20%) |
Jun 02, 2022 | 2.160 | 2.270 | 2.100 | 2.190 | 1,090,121 | +0.25(+12.89%) |
Jun 01, 2022 | 1.930 | 1.990 | 1.835 | 1.940 | 697,196 | +0.01(+0.52%) |
May 31, 2022 | 1.750 | 1.960 | 1.735 | 1.930 | 597,155 | +0.18(+10.29%) |
May 27, 2022 | 1.720 | 1.770 | 1.690 | 1.750 | 422,021 | +0.04(+2.34%) |
May 26, 2022 | 1.660 | 1.750 | 1.660 | 1.710 | 234,131 | +0.05(+3.01%) |
May 25, 2022 | 1.680 | 1.700 | 1.600 | 1.660 | 522,499 | -0.03(-1.78%) |
May 24, 2022 | 1.730 | 1.735 | 1.640 | 1.690 | 297,979 | -0.07(-3.98%) |
May 23, 2022 | 1.720 | 1.780 | 1.690 | 1.760 | 355,316 | +0.07(+4.14%) |
May 20, 2022 | 1.750 | 1.790 | 1.630 | 1.690 | 394,583 | -0.01(-0.59%) |
May 19, 2022 | 1.660 | 1.730 | 1.660 | 1.700 | 415,067 | +0.03(+1.80%) |
May 18, 2022 | 1.640 | 1.700 | 1.620 | 1.670 | 493,842 | -0.01(-0.60%) |
May 17, 2022 | 1.590 | 1.700 | 1.560 | 1.680 | 631,523 | +0.12(+7.69%) |
May 16, 2022 | 1.730 | 1.780 | 1.540 | 1.560 | 402,129 | -0.11(-6.59%) |
May 13, 2022 | 1.570 | 1.715 | 1.530 | 1.670 | 818,413 | +0.11(+7.05%) |
May 12, 2022 | 1.630 | 1.735 | 1.520 | 1.560 | 537,338 | -0.09(-5.45%) |
May 11, 2022 | 1.750 | 1.800 | 1.630 | 1.650 | 615,391 | -0.11(-6.25%) |
May 10, 2022 | 1.810 | 1.820 | 1.700 | 1.760 | 503,964 | +0.02(+1.15%) |
May 09, 2022 | 1.840 | 1.890 | 1.725 | 1.740 | 551,809 | -0.16(-8.42%) |
May 06, 2022 | 1.950 | 1.965 | 1.860 | 1.900 | 546,349 | -0.05(-2.56%) |
May 05, 2022 | 2.040 | 2.055 | 1.900 | 1.950 | 576,759 | -0.13(-6.25%) |
May 04, 2022 | 2.050 | 2.110 | 1.970 | 2.080 | 588,609 | +0.03(+1.46%) |
May 03, 2022 | 2.000 | 2.080 | 1.960 | 2.050 | 550,736 | +0.03(+1.49%) |
May 02, 2022 | 2.010 | 2.030 | 1.980 | 2.020 | 464,779 | +0.00(+0.00%) |
Apr 29, 2022 | 2.060 | 2.140 | 1.980 | 2.020 | 360,533 | -0.08(-3.81%) |
Apr 28, 2022 | 2.150 | 2.150 | 2.020 | 2.100 | 351,297 | -0.01(-0.47%) |
Apr 27, 2022 | 2.140 | 2.220 | 2.080 | 2.110 | 408,681 | -0.04(-1.86%) |
Apr 26, 2022 | 2.180 | 2.210 | 2.090 | 2.150 | 384,357 | -0.05(-2.27%) |
Apr 25, 2022 | 2.260 | 2.300 | 2.180 | 2.200 | 185,804 | -0.06(-2.65%) |
Apr 22, 2022 | 2.330 | 2.400 | 2.240 | 2.260 | 259,117 | -0.08(-3.42%) |
Apr 21, 2022 | 2.470 | 2.470 | 2.330 | 2.340 | 290,567 | -0.08(-3.31%) |
Apr 20, 2022 | 2.610 | 2.610 | 2.340 | 2.420 | 417,922 | -0.17(-6.56%) |
Apr 19, 2022 | 2.500 | 2.650 | 2.490 | 2.590 | 278,856 | +0.10(+4.02%) |
Apr 18, 2022 | 2.480 | 2.580 | 2.460 | 2.490 | 377,132 | -0.02(-0.80%) |
Apr 14, 2022 | 2.520 | 2.550 | 2.480 | 2.510 | 217,772 | +0.01(+0.40%) |
Apr 13, 2022 | 2.390 | 2.510 | 2.360 | 2.500 | 248,113 | +0.12(+5.04%) |
Apr 12, 2022 | 2.450 | 2.539 | 2.370 | 2.380 | 302,930 | -0.01(-0.42%) |
Apr 11, 2022 | 2.500 | 2.500 | 2.380 | 2.390 | 211,207 | -0.12(-4.78%) |
Apr 08, 2022 | 2.620 | 2.630 | 2.500 | 2.510 | 287,175 | -0.11(-4.20%) |
Apr 07, 2022 | 2.760 | 2.809 | 2.580 | 2.620 | 463,260 | -0.14(-5.07%) |
Apr 06, 2022 | 2.750 | 2.810 | 2.735 | 2.760 | 422,657 | -0.04(-1.43%) |
Apr 05, 2022 | 2.910 | 2.940 | 2.790 | 2.800 | 252,803 | -0.12(-4.11%) |
Apr 04, 2022 | 2.940 | 2.970 | 2.840 | 2.920 | 250,733 | +0.01(+0.34%) |
Apr 01, 2022 | 2.920 | 2.970 | 2.890 | 2.910 | 281,405 | +0.00(+0.00%) |
Mar 31, 2022 | 2.900 | 3.070 | 2.840 | 2.910 | 345,648 | +0.03(+1.04%) |
Mar 30, 2022 | 2.800 | 2.890 | 2.760 | 2.880 | 307,523 | +0.08(+2.86%) |
Mar 29, 2022 | 2.820 | 2.880 | 2.790 | 2.800 | 424,542 | +0.11(+4.09%) |
Mar 28, 2022 | 2.630 | 2.700 | 2.620 | 2.690 | 341,778 | +0.05(+1.89%) |
Mar 25, 2022 | 2.650 | 2.690 | 2.511 | 2.640 | 300,884 | -0.02(-0.75%) |
Mar 24, 2022 | 2.710 | 2.770 | 2.610 | 2.660 | 220,547 | -0.05(-1.85%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.700 | 2.710 | 247,801 | -0.15(-5.24%) |
Mar 22, 2022 | 2.710 | 2.870 | 2.700 | 2.860 | 271,560 | +0.15(+5.54%) |
Mar 21, 2022 | 2.780 | 2.810 | 2.670 | 2.710 | 233,447 | -0.07(-2.52%) |
Mar 18, 2022 | 2.710 | 2.810 | 2.670 | 2.780 | 324,004 | +0.04(+1.46%) |
Mar 17, 2022 | 2.590 | 2.760 | 2.570 | 2.740 | 208,923 | +0.12(+4.58%) |
Mar 16, 2022 | 2.560 | 2.690 | 2.520 | 2.620 | 313,952 | +0.09(+3.56%) |
Mar 15, 2022 | 2.500 | 2.610 | 2.420 | 2.530 | 253,974 | +0.06(+2.43%) |
Mar 14, 2022 | 2.520 | 2.680 | 2.460 | 2.470 | 581,270 | -0.07(-2.76%) |
Mar 11, 2022 | 2.720 | 2.720 | 2.540 | 2.540 | 187,985 | -0.15(-5.58%) |
Mar 10, 2022 | 2.760 | 2.790 | 2.640 | 2.690 | 127,771 | -0.12(-4.27%) |
Mar 09, 2022 | 2.760 | 2.830 | 2.730 | 2.810 | 185,528 | +0.08(+2.93%) |
Mar 08, 2022 | 2.750 | 2.800 | 2.620 | 2.730 | 359,916 | +0.18(+7.06%) |
Mar 07, 2022 | 2.590 | 2.810 | 2.520 | 2.550 | 541,319 | -0.02(-0.78%) |
Mar 04, 2022 | 2.550 | 2.630 | 2.540 | 2.570 | 248,361 | +0.01(+0.39%) |
Mar 03, 2022 | 2.570 | 2.635 | 2.510 | 2.560 | 311,128 | +0.02(+0.79%) |
Mar 02, 2022 | 2.480 | 2.550 | 2.410 | 2.540 | 223,536 | +0.06(+2.42%) |
Mar 01, 2022 | 2.670 | 2.720 | 2.410 | 2.480 | 384,060 | -0.14(-5.34%) |
Feb 28, 2022 | 2.620 | 2.650 | 2.560 | 2.620 | 205,867 | +0.03(+1.16%) |
Feb 25, 2022 | 2.550 | 2.600 | 2.510 | 2.590 | 216,002 | +0.06(+2.37%) |
Feb 24, 2022 | 2.250 | 2.560 | 2.240 | 2.530 | 270,561 | +0.13(+5.42%) |
Feb 23, 2022 | 2.500 | 2.510 | 2.381 | 2.400 | 189,110 | -0.08(-3.23%) |
Feb 22, 2022 | 2.600 | 2.630 | 2.470 | 2.480 | 298,701 | -0.13(-4.98%) |
Feb 18, 2022 | 2.610 | 0 | -0.15(-5.43%) | |||
Feb 17, 2022 | 2.790 | 2.790 | 2.720 | 2.760 | 134,509 | -0.05(-1.78%) |
Feb 16, 2022 | 2.860 | 2.860 | 2.780 | 2.810 | 70,802 | -0.06(-2.09%) |
Feb 15, 2022 | 2.830 | 2.890 | 2.790 | 2.870 | 113,527 | +0.10(+3.61%) |
Feb 14, 2022 | 2.850 | 2.860 | 2.730 | 2.770 | 117,214 | -0.07(-2.46%) |
Feb 11, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 176,612 | -0.07(-2.41%) |
Feb 10, 2022 | 2.990 | 3.050 | 2.900 | 2.910 | 233,908 | -0.16(-5.21%) |
Feb 09, 2022 | 2.960 | 3.080 | 2.945 | 3.070 | 324,943 | +0.12(+4.07%) |
Feb 08, 2022 | 2.930 | 2.990 | 2.930 | 2.950 | 78,173 | +0.00(+0.00%) |
Feb 07, 2022 | 2.980 | 3.030 | 2.930 | 2.950 | 219,717 | -0.01(-0.34%) |
Feb 04, 2022 | 2.890 | 2.990 | 2.870 | 2.960 | 140,402 | +0.05(+1.72%) |
Feb 03, 2022 | 2.950 | 2.910 | 2.910 | 140,983 | -0.09(-3.00%) | |
Feb 02, 2022 | 3.020 | 3.040 | 2.970 | 3.000 | 240,927 | -0.04(-1.32%) |
Feb 01, 2022 | 3.040 | 3.090 | 3.000 | 3.040 | 130,583 | +0.01(+0.33%) |
Jan 31, 2022 | 2.880 | 3.040 | 3.030 | 147,181 | +0.11(+3.77%) | |
Jan 28, 2022 | 2.830 | 2.940 | 2.750 | 2.920 | 165,463 | +0.11(+3.91%) |
Jan 27, 2022 | 2.880 | 2.940 | 2.730 | 2.810 | 304,872 | -0.06(-2.09%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.860 | 2.870 | 236,887 | -0.10(-3.37%) |
Jan 25, 2022 | 2.960 | 3.020 | 2.890 | 2.970 | 124,230 | -0.05(-1.66%) |
Jan 24, 2022 | 2.900 | 3.040 | 2.850 | 3.020 | 288,929 | +0.08(+2.72%) |
Jan 21, 2022 | 3.000 | 3.100 | 2.925 | 2.940 | 329,711 | -0.09(-2.97%) |
Jan 20, 2022 | 3.130 | 3.250 | 3.020 | 3.030 | 499,816 | -0.06(-1.94%) |
Jan 19, 2022 | 3.230 | 3.260 | 3.080 | 3.090 | 199,772 | -0.07(-2.22%) |
Jan 18, 2022 | 3.230 | 3.310 | 3.155 | 3.160 | 271,696 | -0.07(-2.17%) |
Jan 14, 2022 | 3.230 | 0 | +0.01(+0.31%) | |||
Jan 13, 2022 | 3.240 | 3.280 | 3.160 | 3.220 | 208,842 | -0.01(-0.31%) |
Jan 12, 2022 | 3.390 | 3.400 | 3.220 | 3.230 | 253,550 | -0.13(-3.87%) |
Jan 11, 2022 | 3.280 | 3.415 | 3.210 | 3.360 | 236,924 | +0.08(+2.44%) |
Jan 10, 2022 | 3.390 | 3.410 | 3.240 | 3.280 | 284,783 | -0.09(-2.67%) |
Jan 07, 2022 | 3.480 | 3.550 | 3.360 | 3.370 | 150,901 | -0.12(-3.44%) |
Jan 06, 2022 | 3.320 | 3.520 | 3.300 | 3.490 | 241,566 | +0.18(+5.44%) |
Jan 05, 2022 | 3.370 | 3.400 | 3.300 | 3.310 | 241,256 | -0.06(-1.78%) |
Jan 04, 2022 | 3.410 | 3.450 | 3.270 | 3.370 | 163,682 | -0.02(-0.59%) |
Jan 03, 2022 | 3.350 | 3.455 | 3.350 | 3.390 | 83,544 | +0.05(+1.50%) |
Dec 31, 2021 | 3.350 | 3.360 | 3.260 | 3.340 | 274,348 | +0.01(+0.30%) |
Dec 30, 2021 | 3.340 | 3.400 | 3.304 | 3.330 | 163,469 | -0.02(-0.60%) |
Dec 29, 2021 | 3.360 | 3.490 | 3.320 | 3.350 | 177,224 | -0.03(-0.89%) |
Dec 28, 2021 | 3.450 | 3.490 | 3.320 | 3.380 | 226,717 | -0.09(-2.59%) |
Dec 27, 2021 | 3.470 | 3.525 | 3.340 | 3.470 | 166,341 | +0.02(+0.58%) |
Dec 23, 2021 | 3.320 | 3.460 | 3.240 | 3.450 | 307,978 | +0.15(+4.55%) |
Dec 22, 2021 | 3.300 | 3.350 | 3.240 | 3.300 | 141,911 | +0.02(+0.61%) |
Dec 21, 2021 | 3.210 | 3.320 | 3.210 | 3.280 | 175,888 | +0.08(+2.50%) |
Dec 20, 2021 | 3.220 | 3.220 | 3.090 | 3.200 | 276,502 | -0.07(-2.14%) |
Dec 17, 2021 | 3.160 | 3.300 | 3.090 | 3.270 | 431,159 | +0.13(+4.14%) |
Dec 16, 2021 | 3.220 | 3.300 | 3.090 | 3.140 | 240,131 | -0.07(-2.18%) |
Dec 15, 2021 | 3.180 | 3.250 | 3.100 | 3.210 | 712,791 | +0.02(+0.63%) |
Dec 14, 2021 | 3.290 | 3.310 | 3.120 | 3.190 | 949,704 | -0.12(-3.63%) |
Dec 13, 2021 | 3.330 | 3.390 | 3.250 | 3.310 | 253,482 | -0.06(-1.78%) |
Dec 10, 2021 | 3.430 | 3.480 | 3.345 | 3.370 | 255,353 | -0.05(-1.46%) |
Dec 09, 2021 | 3.530 | 3.560 | 3.410 | 3.420 | 172,479 | -0.10(-2.84%) |
Dec 08, 2021 | 3.380 | 3.550 | 3.350 | 3.520 | 154,533 | +0.13(+3.83%) |
Dec 07, 2021 | 3.380 | 3.470 | 3.350 | 3.390 | 201,196 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.270 | 3.380 | 406,420 | +0.07(+2.11%) |
Dec 03, 2021 | 3.430 | 3.450 | 3.290 | 3.310 | 425,065 | -0.12(-3.50%) |
Dec 02, 2021 | 3.370 | 3.445 | 3.280 | 3.430 | 580,491 | +0.03(+0.88%) |
Dec 01, 2021 | 3.540 | 3.540 | 3.400 | 3.400 | 384,622 | -0.07(-2.02%) |
Nov 30, 2021 | 3.530 | 3.560 | 3.440 | 3.470 | 407,525 | -0.07(-1.98%) |
Nov 29, 2021 | 3.570 | 3.620 | 3.500 | 3.540 | 294,269 | -0.03(-0.84%) |
Nov 26, 2021 | 3.630 | 3.690 | 3.500 | 3.570 | 242,567 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.840 | 3.530 | 3.650 | 334,596 | +0.00(+0.00%) |
Nov 23, 2021 | 3.690 | 3.740 | 3.530 | 3.650 | 449,159 | -0.01(-0.27%) |
Nov 22, 2021 | 3.790 | 3.810 | 3.640 | 3.660 | 532,560 | -0.09(-2.40%) |
Nov 19, 2021 | 3.790 | 3.840 | 3.730 | 3.750 | 301,490 | -0.04(-1.06%) |
Nov 18, 2021 | 3.740 | 3.820 | 3.790 | 3.790 | 687,624 | +0.07(+1.88%) |
Nov 17, 2021 | 3.650 | 3.775 | 3.600 | 3.720 | 722,728 | +0.07(+1.92%) |
Nov 16, 2021 | 3.640 | 3.680 | 3.545 | 3.650 | 596,002 | +0.02(+0.55%) |
Nov 15, 2021 | 3.680 | 3.740 | 3.580 | 3.630 | 521,123 | -0.06(-1.63%) |
Nov 12, 2021 | 3.710 | 3.720 | 3.634 | 3.690 | 388,092 | +0.00(+0.00%) |
Nov 11, 2021 | 3.830 | 3.880 | 3.650 | 3.690 | 536,103 | -0.09(-2.38%) |
Nov 10, 2021 | 3.800 | 3.780 | 512,209 | -0.02(-0.53%) | ||
Nov 09, 2021 | 3.900 | 3.940 | 3.720 | 3.800 | 1,048,014 | +0.16(+4.40%) |
Nov 08, 2021 | 3.760 | 3.760 | 3.580 | 3.640 | 539,320 | -0.10(-2.67%) |
Nov 05, 2021 | 3.970 | 3.980 | 3.710 | 3.740 | 579,356 | -0.17(-4.35%) |
Nov 04, 2021 | 3.970 | 4.070 | 3.880 | 3.910 | 307,634 | -0.05(-1.26%) |
Nov 03, 2021 | 3.870 | 4.050 | 3.830 | 3.960 | 310,619 | +0.08(+2.06%) |
Nov 02, 2021 | 3.900 | 3.930 | 3.820 | 3.880 | 195,431 | -0.03(-0.77%) |
Nov 01, 2021 | 3.930 | 3.950 | 3.860 | 3.910 | 175,682 | +0.00(+0.00%) |
Oct 29, 2021 | 3.870 | 3.940 | 3.840 | 3.910 | 158,658 | +0.02(+0.51%) |
Oct 28, 2021 | 3.750 | 3.930 | 3.750 | 3.890 | 404,761 | +0.15(+4.01%) |
Oct 27, 2021 | 3.610 | 3.794 | 3.630 | 3.740 | 256,432 | +0.09(+2.47%) |
Oct 26, 2021 | 3.560 | 3.650 | 146,648 | +0.09(+2.53%) | ||
Oct 25, 2021 | 3.430 | 3.580 | 3.410 | 3.560 | 265,359 | +0.15(+4.40%) |
Oct 22, 2021 | 3.490 | 3.500 | 3.370 | 3.410 | 705,753 | -0.10(-2.85%) |
Oct 21, 2021 | 3.570 | 3.660 | 3.490 | 3.510 | 193,987 | -0.06(-1.68%) |
Oct 20, 2021 | 3.550 | 3.770 | 3.540 | 3.570 | 157,199 | -0.01(-0.28%) |
Oct 19, 2021 | 3.640 | 3.660 | 3.515 | 3.580 | 290,021 | -0.06(-1.65%) |
Oct 18, 2021 | 3.570 | 3.708 | 3.570 | 3.640 | 206,350 | -0.04(-1.09%) |
Oct 15, 2021 | 3.810 | 3.845 | 3.670 | 3.680 | 249,192 | -0.08(-2.13%) |
Oct 14, 2021 | 3.760 | 3.830 | 3.740 | 3.760 | 141,421 | +0.03(+0.80%) |
Oct 13, 2021 | 3.660 | 3.750 | 3.580 | 3.730 | 218,873 | +0.08(+2.19%) |
Oct 12, 2021 | 3.610 | 3.680 | 3.535 | 3.650 | 252,483 | +0.03(+0.83%) |
Oct 11, 2021 | 3.680 | 3.767 | 3.600 | 3.620 | 214,701 | -0.09(-2.43%) |
Oct 08, 2021 | 3.720 | 3.720 | 3.670 | 3.710 | 183,850 | -0.01(-0.27%) |
Oct 07, 2021 | 3.680 | 3.770 | 3.640 | 3.720 | 412,100 | +0.05(+1.36%) |
Oct 06, 2021 | 3.730 | 3.790 | 3.665 | 3.670 | 480,826 | -0.12(-3.17%) |
Oct 05, 2021 | 3.840 | 3.900 | 3.730 | 3.790 | 205,673 | -0.04(-1.04%) |
Oct 04, 2021 | 3.900 | 3.950 | 3.725 | 3.830 | 293,180 | -0.08(-2.05%) |
Oct 01, 2021 | 3.910 | 4.040 | 3.900 | 3.910 | 225,699 | +0.01(+0.26%) |
Sep 30, 2021 | 3.900 | 3.960 | 3.800 | 3.900 | 186,049 | +0.03(+0.78%) |
Sep 29, 2021 | 3.920 | 3.920 | 3.820 | 3.870 | 193,665 | -0.04(-1.02%) |
Sep 28, 2021 | 3.890 | 3.970 | 3.750 | 3.910 | 262,262 | -0.03(-0.76%) |
Sep 27, 2021 | 3.950 | 4.080 | 3.900 | 3.940 | 184,638 | +0.01(+0.25%) |
Sep 24, 2021 | 3.950 | 3.990 | 3.830 | 3.930 | 153,734 | -0.05(-1.26%) |
Sep 23, 2021 | 3.870 | 3.980 | 3.830 | 3.980 | 168,519 | +0.12(+3.11%) |
Sep 22, 2021 | 3.720 | 3.900 | 3.631 | 3.860 | 305,918 | +0.13(+3.49%) |
Sep 21, 2021 | 3.760 | 3.800 | 3.695 | 3.730 | 281,171 | -0.02(-0.53%) |
Sep 20, 2021 | 3.800 | 3.860 | 3.710 | 3.750 | 237,929 | -0.11(-2.85%) |
Sep 17, 2021 | 3.830 | 3.900 | 3.780 | 3.860 | 502,935 | +0.04(+1.05%) |
Sep 16, 2021 | 3.880 | 3.880 | 3.760 | 3.820 | 169,941 | -0.06(-1.55%) |
Sep 15, 2021 | 3.930 | 3.970 | 3.860 | 3.880 | 296,293 | -0.05(-1.27%) |
Sep 14, 2021 | 4.010 | 4.010 | 3.890 | 3.930 | 375,239 | -0.04(-1.01%) |
Sep 13, 2021 | 4.100 | 4.100 | 3.920 | 3.970 | 409,652 | -0.13(-3.17%) |
Sep 10, 2021 | 4.090 | 4.130 | 4.020 | 4.100 | 261,382 | +0.02(+0.49%) |
Sep 09, 2021 | 4.030 | 4.120 | 3.980 | 4.080 | 587,322 | +0.02(+0.49%) |
Sep 08, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 340,916 | -0.06(-1.46%) |
Sep 07, 2021 | 4.050 | 4.140 | 4.000 | 4.120 | 267,006 | +0.09(+2.23%) |
Sep 03, 2021 | 3.960 | 4.040 | 3.880 | 4.030 | 285,831 | +0.11(+2.81%) |
Sep 02, 2021 | 4.020 | 4.120 | 3.890 | 3.920 | 460,787 | -0.02(-0.51%) |
Sep 01, 2021 | 3.850 | 3.970 | 3.720 | 3.940 | 665,998 | +0.06(+1.55%) |
Aug 31, 2021 | 3.870 | 3.940 | 3.750 | 3.880 | 659,158 | +0.06(+1.57%) |
Aug 30, 2021 | 3.970 | 4.050 | 3.790 | 3.820 | 475,763 | -0.14(-3.54%) |
Aug 27, 2021 | 3.820 | 4.010 | 3.810 | 3.960 | 387,952 | +0.15(+3.94%) |
Aug 26, 2021 | 3.830 | 3.950 | 3.780 | 3.810 | 609,011 | -0.03(-0.78%) |
Aug 25, 2021 | 3.670 | 3.930 | 3.610 | 3.840 | 850,017 | +0.15(+4.07%) |
Aug 24, 2021 | 3.650 | 3.740 | 3.650 | 3.690 | 555,841 | +0.03(+0.82%) |
Aug 23, 2021 | 3.580 | 3.685 | 3.550 | 3.660 | 500,652 | +0.15(+4.27%) |
Aug 20, 2021 | 3.450 | 3.610 | 3.123 | 3.510 | 338,251 | +0.02(+0.57%) |
Aug 19, 2021 | 3.390 | 3.640 | 3.310 | 3.490 | 853,104 | +0.08(+2.35%) |
Aug 18, 2021 | 3.330 | 3.430 | 3.310 | 3.410 | 448,322 | +0.08(+2.40%) |
Aug 17, 2021 | 3.360 | 3.380 | 3.260 | 3.330 | 600,339 | -0.06(-1.77%) |
Aug 16, 2021 | 3.410 | 3.450 | 3.310 | 3.390 | 475,126 | -0.02(-0.59%) |
Aug 13, 2021 | 3.310 | 3.475 | 3.260 | 3.410 | 1,483,080 | +0.26(+8.25%) |
Aug 12, 2021 | 3.160 | 3.265 | 3.110 | 3.150 | 809,047 | -0.01(-0.32%) |
Aug 11, 2021 | 3.200 | 3.350 | 3.100 | 3.160 | 1,453,207 | +0.04(+1.28%) |
Aug 10, 2021 | 3.410 | 3.490 | 2.990 | 3.120 | 4,081,210 | -0.91(-22.58%) |
Aug 09, 2021 | 3.940 | 4.047 | 3.885 | 4.030 | 563,011 | +0.12(+3.07%) |
Aug 06, 2021 | 3.990 | 4.040 | 3.900 | 3.910 | 306,964 | -0.04(-1.01%) |
Aug 05, 2021 | 3.870 | 4.040 | 3.860 | 3.950 | 217,031 | +0.09(+2.33%) |
Aug 04, 2021 | 3.886 | 3.990 | 3.825 | 3.860 | 554,415 | -0.08(-2.03%) |
Aug 03, 2021 | 4.050 | 4.050 | 3.880 | 3.940 | 476,653 | -0.11(-2.72%) |
Aug 02, 2021 | 4.050 | 4.120 | 4.020 | 4.050 | 162,602 | +0.04(+1.00%) |
Jul 30, 2021 | 4.060 | 4.150 | 3.990 | 4.010 | 364,927 | -0.10(-2.43%) |
Jul 29, 2021 | 4.130 | 4.170 | 4.070 | 4.110 | 194,979 | -0.01(-0.24%) |
Jul 28, 2021 | 3.930 | 4.150 | 3.905 | 4.120 | 301,956 | +0.18(+4.57%) |
Jul 27, 2021 | 4.040 | 4.080 | 3.930 | 3.940 | 485,509 | -0.10(-2.48%) |
Jul 26, 2021 | 4.120 | 4.120 | 3.920 | 4.040 | 606,598 | -0.14(-3.35%) |
Jul 23, 2021 | 4.210 | 4.320 | 4.120 | 4.180 | 264,690 | +0.01(+0.24%) |
Jul 22, 2021 | 4.310 | 4.340 | 4.110 | 4.170 | 508,695 | -0.11(-2.57%) |
Jul 21, 2021 | 4.070 | 4.305 | 4.050 | 4.280 | 831,709 | +0.24(+5.94%) |
Jul 20, 2021 | 4.080 | 4.180 | 3.940 | 4.040 | 714,800 | -0.04(-0.98%) |
Jul 19, 2021 | 4.000 | 4.140 | 3.955 | 4.080 | 243,337 | +0.01(+0.25%) |
Jul 16, 2021 | 4.290 | 4.290 | 4.055 | 4.070 | 424,654 | -0.18(-4.24%) |
Jul 15, 2021 | 4.200 | 4.310 | 4.130 | 4.250 | 339,162 | +0.02(+0.47%) |
Jul 14, 2021 | 4.330 | 4.330 | 4.230 | 4.230 | 277,082 | -0.07(-1.63%) |
Jul 13, 2021 | 4.340 | 4.390 | 4.270 | 4.300 | 356,287 | -0.10(-2.27%) |
Jul 12, 2021 | 4.500 | 4.550 | 4.330 | 4.400 | 505,206 | -0.14(-3.08%) |
Jul 09, 2021 | 4.550 | 4.565 | 4.390 | 4.540 | 223,543 | +0.05(+1.11%) |
Jul 08, 2021 | 4.400 | 4.580 | 4.360 | 4.490 | 230,416 | -0.08(-1.75%) |
Jul 07, 2021 | 4.740 | 4.800 | 4.490 | 4.570 | 880,381 | -0.17(-3.59%) |
Jul 06, 2021 | 4.820 | 4.930 | 4.650 | 4.740 | 314,520 | -0.13(-2.67%) |
Jul 02, 2021 | 4.950 | 4.980 | 4.780 | 4.870 | 403,757 | -0.12(-2.40%) |