Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.690 | 1.690 | 1.590 | 1.700 | 31,783 | +0.04(+2.41%) |
Jul 28, 2022 | 1.820 | 1.900 | 1.510 | 1.660 | 163,801 | +0.11(+7.10%) |
Jul 27, 2022 | 1.620 | 1.620 | 1.470 | 1.550 | 70,086 | -0.02(-1.27%) |
Jul 26, 2022 | 1.570 | 1.800 | 1.550 | 1.570 | 57,559 | -0.08(-4.85%) |
Jul 25, 2022 | 1.720 | 1.800 | 1.600 | 1.650 | 15,993 | -0.06(-3.51%) |
Jul 22, 2022 | 1.800 | 1.890 | 1.680 | 1.710 | 37,043 | -0.05(-2.84%) |
Jul 21, 2022 | 1.820 | 1.830 | 1.690 | 1.760 | 60,870 | -0.04(-2.22%) |
Jul 20, 2022 | 1.830 | 1.960 | 1.750 | 1.800 | 39,604 | -0.03(-1.64%) |
Jul 19, 2022 | 1.830 | 1.880 | 1.770 | 1.830 | 38,346 | +0.01(+0.55%) |
Jul 18, 2022 | 1.790 | 1.830 | 1.750 | 1.820 | 19,760 | +0.10(+5.88%) |
Jul 15, 2022 | 1.730 | 1.880 | 1.641 | 1.719 | 118,302 | +0.06(+3.55%) |
Jul 14, 2022 | 1.820 | 1.960 | 1.660 | 1.660 | 86,627 | -0.02(-1.19%) |
Jul 13, 2022 | 1.740 | 1.740 | 1.630 | 1.680 | 114,032 | -0.02(-1.18%) |
Jul 12, 2022 | 1.900 | 1.940 | 1.700 | 1.700 | 134,363 | -0.20(-10.53%) |
Jul 11, 2022 | 2.290 | 2.290 | 1.900 | 1.900 | 116,768 | -0.08(-4.24%) |
Jul 08, 2022 | 2.050 | 2.070 | 1.940 | 1.984 | 68,157 | -0.01(-0.29%) |
Jul 07, 2022 | 2.130 | 2.310 | 1.980 | 1.990 | 123,339 | -0.11(-5.24%) |
Jul 06, 2022 | 2.180 | 2.259 | 2.100 | 2.100 | 78,170 | -0.21(-9.09%) |
Jul 05, 2022 | 2.300 | 2.460 | 2.120 | 2.310 | 349,289 | +0.01(+0.43%) |
Jul 01, 2022 | 2.720 | 2.810 | 2.240 | 2.300 | 9,767,334 | +0.34(+17.35%) |
Jun 30, 2022 | 1.990 | 1.990 | 1.910 | 1.960 | 18,358 | -0.03(-1.51%) |
Jun 29, 2022 | 2.020 | 2.040 | 1.980 | 1.990 | 18,976 | -0.03(-1.24%) |
Jun 28, 2022 | 2.070 | 2.190 | 2.010 | 2.015 | 22,795 | -0.08(-4.05%) |
Jun 27, 2022 | 2.190 | 2.200 | 2.100 | 2.100 | 3,542 | +0.04(+1.94%) |
Jun 24, 2022 | 2.050 | 2.200 | 2.050 | 2.060 | 24,285 | +0.00(+0.00%) |
Jun 23, 2022 | 2.200 | 2.200 | 2.060 | 2.060 | 29,794 | -0.20(-8.85%) |
Jun 22, 2022 | 2.390 | 2.400 | 2.260 | 2.260 | 26,463 | -0.05(-2.16%) |
Jun 21, 2022 | 2.400 | 2.450 | 2.310 | 2.310 | 5,103 | -0.03(-1.28%) |
Jun 17, 2022 | 2.440 | 2.440 | 2.340 | 2.340 | 20,038 | -0.02(-0.85%) |
Jun 16, 2022 | 2.530 | 2.580 | 2.350 | 2.360 | 19,355 | +0.04(+1.72%) |
Jun 15, 2022 | 2.380 | 2.450 | 2.255 | 2.320 | 4,001 | +0.07(+3.11%) |
Jun 14, 2022 | 2.280 | 2.330 | 2.216 | 2.250 | 14,462 | -0.02(-0.88%) |
Jun 13, 2022 | 2.340 | 2.370 | 2.182 | 2.270 | 22,807 | -0.07(-2.99%) |
Jun 10, 2022 | 2.210 | 2.340 | 2.210 | 2.340 | 5,977 | +0.06(+2.63%) |
Jun 09, 2022 | 2.380 | 2.410 | 2.280 | 2.280 | 21,037 | -0.08(-3.39%) |
Jun 08, 2022 | 2.250 | 2.380 | 2.210 | 2.360 | 15,514 | +0.09(+3.96%) |
Jun 07, 2022 | 2.300 | 2.350 | 2.270 | 2.270 | 11,833 | -0.08(-3.40%) |
Jun 06, 2022 | 2.410 | 2.440 | 2.330 | 2.350 | 36,968 | -0.11(-4.47%) |
Jun 03, 2022 | 2.390 | 2.480 | 2.322 | 2.460 | 30,421 | +0.04(+1.65%) |
Jun 02, 2022 | 2.730 | 2.730 | 2.400 | 2.420 | 37,118 | -0.13(-5.10%) |
Jun 01, 2022 | 2.540 | 2.650 | 2.540 | 2.550 | 9,271 | -0.10(-3.77%) |
May 31, 2022 | 2.650 | 2.690 | 2.630 | 2.650 | 10,026 | -0.09(-3.28%) |
May 27, 2022 | 2.730 | 2.790 | 2.650 | 2.740 | 47,317 | +0.04(+1.48%) |
May 26, 2022 | 2.650 | 2.740 | 2.650 | 2.700 | 17,111 | +0.08(+2.86%) |
May 25, 2022 | 2.480 | 2.648 | 2.480 | 2.625 | 45,259 | +0.06(+2.54%) |
May 24, 2022 | 2.310 | 2.600 | 2.310 | 2.560 | 24,146 | +0.14(+5.79%) |
May 23, 2022 | 2.441 | 2.441 | 2.390 | 2.420 | 18,054 | -0.10(-3.97%) |
May 20, 2022 | 2.520 | 2.600 | 2.500 | 2.520 | 5,695 | -0.10(-3.63%) |
May 19, 2022 | 2.380 | 2.645 | 2.380 | 2.615 | 6,313 | +0.09(+3.36%) |
May 18, 2022 | 2.500 | 2.690 | 2.500 | 2.530 | 9,894 | +0.02(+0.80%) |
May 17, 2022 | 2.819 | 2.819 | 2.500 | 2.510 | 18,821 | -0.03(-1.18%) |
May 16, 2022 | 2.620 | 2.820 | 2.500 | 2.540 | 48,505 | -0.16(-5.93%) |
May 13, 2022 | 2.455 | 2.750 | 2.455 | 2.700 | 51,865 | +0.30(+12.27%) |
May 12, 2022 | 2.180 | 2.497 | 2.170 | 2.405 | 17,436 | +0.13(+5.95%) |
May 11, 2022 | 2.690 | 2.690 | 2.230 | 2.270 | 68,480 | -0.29(-11.33%) |
May 10, 2022 | 2.750 | 2.780 | 2.560 | 2.560 | 46,833 | -0.06(-2.29%) |
May 09, 2022 | 3.040 | 3.040 | 2.620 | 2.620 | 13,934 | -0.27(-9.34%) |
May 06, 2022 | 2.920 | 3.025 | 2.890 | 2.890 | 18,799 | -0.07(-2.53%) |
May 05, 2022 | 3.050 | 3.095 | 2.950 | 2.965 | 5,791 | -0.11(-3.63%) |
May 04, 2022 | 3.030 | 3.100 | 3.030 | 3.077 | 7,826 | -0.07(-2.33%) |
May 03, 2022 | 3.020 | 3.180 | 2.980 | 3.150 | 25,389 | +0.12(+3.96%) |
May 02, 2022 | 3.160 | 3.160 | 2.900 | 3.030 | 8,927 | -0.01(-0.33%) |
Apr 29, 2022 | 2.990 | 3.151 | 2.970 | 3.040 | 19,188 | +0.03(+1.00%) |
Apr 28, 2022 | 3.280 | 3.280 | 3.000 | 3.010 | 26,447 | -0.04(-1.15%) |
Apr 27, 2022 | 3.180 | 3.180 | 3.100 | 3.045 | 23,987 | -0.07(-2.11%) |
Apr 26, 2022 | 3.300 | 3.370 | 3.080 | 3.111 | 39,319 | -0.04(-1.25%) |
Apr 25, 2022 | 3.400 | 3.444 | 3.100 | 3.150 | 82,072 | -0.04(-1.25%) |
Apr 22, 2022 | 3.200 | 3.220 | 3.115 | 3.190 | 9,587 | -0.01(-0.23%) |
Apr 21, 2022 | 3.400 | 3.400 | 3.150 | 3.197 | 28,695 | -0.16(-4.85%) |
Apr 20, 2022 | 3.300 | 3.390 | 3.300 | 3.360 | 7,295 | +0.03(+0.90%) |
Apr 19, 2022 | 3.260 | 3.380 | 3.250 | 3.330 | 22,403 | +0.13(+4.06%) |
Apr 18, 2022 | 3.300 | 3.300 | 3.168 | 3.200 | 10,655 | -0.10(-3.03%) |
Apr 14, 2022 | 3.490 | 3.490 | 3.180 | 3.300 | 21,423 | +0.06(+1.85%) |
Apr 13, 2022 | 3.290 | 3.380 | 3.160 | 3.240 | 39,608 | +0.10(+3.24%) |
Apr 12, 2022 | 3.130 | 3.210 | 3.070 | 3.138 | 23,193 | +0.05(+1.57%) |
Apr 11, 2022 | 3.210 | 3.210 | 3.070 | 3.090 | 6,323 | -0.12(-3.74%) |
Apr 08, 2022 | 3.200 | 3.230 | 3.200 | 3.210 | 1,586 | +0.00(+0.00%) |
Apr 07, 2022 | 3.260 | 3.340 | 3.210 | 3.210 | 7,434 | -0.07(-2.13%) |
Apr 06, 2022 | 3.440 | 3.440 | 3.251 | 3.280 | 4,464 | -0.16(-4.51%) |
Apr 05, 2022 | 3.479 | 3.480 | 3.350 | 3.435 | 25,289 | +0.10(+3.15%) |
Apr 04, 2022 | 3.320 | 3.386 | 3.260 | 3.330 | 11,985 | +0.01(+0.30%) |
Apr 01, 2022 | 3.380 | 3.385 | 3.310 | 3.320 | 9,657 | -0.05(-1.48%) |
Mar 31, 2022 | 3.450 | 3.450 | 3.350 | 3.370 | 8,206 | -0.11(-3.16%) |
Mar 30, 2022 | 3.500 | 3.550 | 3.450 | 3.480 | 23,195 | -0.06(-1.69%) |
Mar 29, 2022 | 3.430 | 3.590 | 3.390 | 3.540 | 93,008 | +0.19(+5.67%) |
Mar 28, 2022 | 3.180 | 3.400 | 3.180 | 3.350 | 16,468 | +0.04(+1.21%) |
Mar 25, 2022 | 3.320 | 3.370 | 3.310 | 3.310 | 7,215 | -0.04(-1.19%) |
Mar 24, 2022 | 3.350 | 3.380 | 3.300 | 3.350 | 31,179 | +0.11(+3.40%) |
Mar 23, 2022 | 3.270 | 3.340 | 3.180 | 3.240 | 7,956 | -0.11(-3.28%) |
Mar 22, 2022 | 3.370 | 3.470 | 3.210 | 3.350 | 47,811 | -0.02(-0.59%) |
Mar 21, 2022 | 3.140 | 3.460 | 3.050 | 3.370 | 177,562 | +0.23(+7.32%) |
Mar 18, 2022 | 3.090 | 3.140 | 3.055 | 3.140 | 33,615 | +0.05(+1.62%) |
Mar 17, 2022 | 3.120 | 3.120 | 3.010 | 3.090 | 5,450 | +0.02(+0.65%) |
Mar 16, 2022 | 3.047 | 3.070 | 3.005 | 3.070 | 4,607 | +0.09(+3.02%) |
Mar 15, 2022 | 2.840 | 3.060 | 2.840 | 2.980 | 4,982 | +0.06(+2.05%) |
Mar 14, 2022 | 2.980 | 3.180 | 2.900 | 2.920 | 55,077 | -0.06(-2.02%) |
Mar 11, 2022 | 2.860 | 3.094 | 2.860 | 2.980 | 5,736 | +0.11(+3.84%) |
Mar 10, 2022 | 2.805 | 2.890 | 2.805 | 2.870 | 3,555 | -0.05(-1.72%) |
Mar 09, 2022 | 2.880 | 2.945 | 2.868 | 2.920 | 21,323 | +0.05(+1.75%) |
Mar 08, 2022 | 2.660 | 2.943 | 2.660 | 2.870 | 43,317 | +0.12(+4.36%) |
Mar 07, 2022 | 2.850 | 2.950 | 2.750 | 2.750 | 18,742 | -0.13(-4.51%) |
Mar 04, 2022 | 2.970 | 2.985 | 2.820 | 2.880 | 11,060 | -0.09(-3.03%) |
Mar 03, 2022 | 3.050 | 3.075 | 2.930 | 2.970 | 27,382 | -0.08(-2.62%) |
Mar 02, 2022 | 3.060 | 3.170 | 3.050 | 3.050 | 16,837 | +0.00(+0.00%) |
Mar 01, 2022 | 3.230 | 3.300 | 2.950 | 3.050 | 41,978 | -0.11(-3.48%) |
Feb 28, 2022 | 3.050 | 3.330 | 3.050 | 3.160 | 30,283 | -0.12(-3.66%) |
Feb 25, 2022 | 3.150 | 3.400 | 3.233 | 3.280 | 77,212 | -0.05(-1.50%) |
Feb 24, 2022 | 3.050 | 3.420 | 3.020 | 3.330 | 92,563 | +0.26(+8.47%) |
Feb 23, 2022 | 3.080 | 3.390 | 3.010 | 3.070 | 13,626 | -0.03(-0.97%) |
Feb 22, 2022 | 3.140 | 3.196 | 3.100 | 3.100 | 7,061 | -0.06(-1.92%) |
Feb 18, 2022 | 3.161 | 0 | -0.09(-2.75%) | |||
Feb 17, 2022 | 3.240 | 3.270 | 3.159 | 3.250 | 11,270 | +0.05(+1.56%) |
Feb 16, 2022 | 3.170 | 3.250 | 3.156 | 3.200 | 5,612 | +0.03(+0.95%) |
Feb 15, 2022 | 3.150 | 3.197 | 3.030 | 3.170 | 35,163 | +0.02(+0.63%) |
Feb 14, 2022 | 3.350 | 3.460 | 3.150 | 3.150 | 11,968 | -0.33(-9.48%) |
Feb 11, 2022 | 3.530 | 3.530 | 3.425 | 3.480 | 3,946 | -0.06(-1.69%) |
Feb 10, 2022 | 3.500 | 3.590 | 3.450 | 3.540 | 30,170 | +0.08(+2.31%) |
Feb 09, 2022 | 3.360 | 3.500 | 3.330 | 3.460 | 14,042 | +0.12(+3.59%) |
Feb 08, 2022 | 3.110 | 3.340 | 3.090 | 3.340 | 14,754 | +0.06(+1.83%) |
Feb 07, 2022 | 3.190 | 3.310 | 3.150 | 3.280 | 5,384 | +0.09(+2.82%) |
Feb 04, 2022 | 3.240 | 3.240 | 3.130 | 3.190 | 4,582 | -0.05(-1.54%) |
Feb 03, 2022 | 3.140 | 3.240 | 3.240 | 7,687 | +0.08(+2.53%) | |
Feb 02, 2022 | 3.140 | 3.160 | 3.110 | 3.160 | 8,524 | +0.02(+0.64%) |
Feb 01, 2022 | 3.120 | 3.143 | 3.080 | 3.140 | 4,962 | +0.02(+0.64%) |
Jan 31, 2022 | 3.086 | 2.980 | 3.120 | 9,003 | +0.18(+6.12%) | |
Jan 28, 2022 | 2.890 | 2.960 | 2.890 | 2.940 | 6,983 | +0.03(+1.03%) |
Jan 27, 2022 | 2.880 | 2.930 | 2.841 | 2.910 | 3,344 | +0.06(+2.11%) |
Jan 26, 2022 | 2.930 | 2.930 | 2.850 | 2.850 | 10,290 | +0.00(+0.00%) |
Jan 25, 2022 | 2.950 | 2.990 | 2.810 | 2.850 | 13,577 | -0.10(-3.39%) |
Jan 24, 2022 | 3.010 | 3.040 | 2.810 | 2.950 | 18,635 | -0.10(-3.28%) |
Jan 21, 2022 | 3.150 | 3.150 | 3.050 | 3.050 | 22,636 | -0.13(-4.09%) |
Jan 20, 2022 | 3.170 | 3.180 | 3.150 | 3.180 | 8,582 | -0.02(-0.63%) |
Jan 19, 2022 | 3.210 | 3.210 | 3.180 | 3.200 | 10,448 | +0.00(+0.00%) |
Jan 18, 2022 | 3.170 | 3.237 | 3.170 | 3.200 | 10,667 | -0.04(-1.23%) |
Jan 14, 2022 | 3.240 | 0 | +0.09(+2.86%) | |||
Jan 13, 2022 | 3.250 | 3.255 | 3.150 | 3.150 | 19,973 | -0.16(-4.83%) |
Jan 12, 2022 | 3.220 | 3.310 | 3.220 | 3.310 | 4,675 | +0.12(+3.76%) |
Jan 11, 2022 | 3.200 | 3.250 | 3.180 | 3.190 | 16,624 | -0.09(-2.74%) |
Jan 10, 2022 | 3.370 | 3.370 | 3.220 | 3.280 | 9,130 | +0.05(+1.55%) |
Jan 07, 2022 | 3.240 | 3.250 | 3.150 | 3.230 | 9,849 | +0.01(+0.31%) |
Jan 06, 2022 | 3.288 | 3.288 | 3.190 | 3.220 | 8,465 | +0.06(+1.90%) |
Jan 05, 2022 | 3.340 | 3.442 | 3.160 | 3.160 | 39,155 | -0.22(-6.51%) |
Jan 04, 2022 | 3.450 | 3.465 | 3.370 | 3.380 | 3,986 | -0.09(-2.59%) |
Jan 03, 2022 | 3.265 | 3.491 | 3.220 | 3.470 | 24,613 | +0.30(+9.29%) |
Dec 31, 2021 | 3.240 | 3.400 | 3.160 | 3.175 | 88,555 | -0.08(-2.61%) |
Dec 30, 2021 | 3.250 | 3.400 | 3.250 | 3.260 | 40,429 | -0.10(-2.98%) |
Dec 29, 2021 | 3.400 | 3.490 | 3.360 | 3.360 | 23,096 | +0.05(+1.51%) |
Dec 28, 2021 | 3.240 | 3.420 | 3.240 | 3.310 | 25,916 | +0.03(+0.91%) |
Dec 27, 2021 | 3.370 | 3.450 | 3.210 | 3.280 | 72,196 | -0.04(-1.20%) |
Dec 23, 2021 | 3.270 | 3.400 | 3.270 | 3.320 | 25,590 | -0.06(-1.78%) |
Dec 22, 2021 | 3.440 | 3.460 | 3.320 | 3.380 | 26,192 | -0.10(-2.87%) |
Dec 21, 2021 | 3.500 | 3.510 | 3.420 | 3.480 | 16,145 | -0.02(-0.57%) |
Dec 20, 2021 | 3.630 | 3.700 | 3.440 | 3.500 | 17,484 | -0.21(-5.66%) |
Dec 17, 2021 | 3.500 | 3.790 | 3.500 | 3.710 | 69,413 | +0.11(+3.06%) |
Dec 16, 2021 | 3.610 | 3.700 | 3.450 | 3.600 | 82,084 | -0.05(-1.37%) |
Dec 15, 2021 | 3.240 | 3.650 | 3.150 | 3.650 | 63,997 | +0.44(+13.71%) |
Dec 14, 2021 | 3.310 | 3.350 | 3.159 | 3.210 | 48,268 | -0.09(-2.73%) |
Dec 13, 2021 | 3.350 | 3.416 | 3.250 | 3.300 | 24,594 | -0.06(-1.79%) |
Dec 10, 2021 | 3.330 | 3.460 | 3.275 | 3.360 | 10,726 | +0.06(+1.82%) |
Dec 09, 2021 | 3.610 | 3.726 | 3.290 | 3.300 | 42,893 | -0.38(-10.33%) |
Dec 08, 2021 | 3.500 | 3.700 | 3.430 | 3.680 | 94,838 | +0.13(+3.66%) |
Dec 07, 2021 | 3.320 | 3.800 | 3.250 | 3.550 | 99,822 | +0.39(+12.34%) |
Dec 06, 2021 | 3.100 | 3.211 | 3.060 | 3.160 | 44,338 | -0.02(-0.63%) |
Dec 03, 2021 | 3.275 | 3.275 | 3.150 | 3.180 | 21,644 | -0.08(-2.45%) |
Dec 02, 2021 | 3.320 | 3.344 | 3.230 | 3.260 | 29,630 | +0.09(+2.84%) |
Dec 01, 2021 | 3.310 | 3.380 | 3.170 | 3.170 | 33,096 | -0.12(-3.65%) |
Nov 30, 2021 | 3.210 | 3.315 | 3.210 | 3.290 | 29,664 | +0.03(+0.92%) |
Nov 29, 2021 | 3.370 | 3.510 | 3.200 | 3.260 | 49,201 | -0.11(-3.20%) |
Nov 26, 2021 | 3.400 | 3.410 | 3.310 | 3.368 | 6,814 | -0.02(-0.66%) |
Nov 24, 2021 | 3.400 | 3.410 | 3.310 | 3.390 | 17,475 | +0.01(+0.30%) |
Nov 23, 2021 | 3.470 | 3.500 | 3.370 | 3.380 | 13,217 | -0.09(-2.59%) |
Nov 22, 2021 | 3.530 | 3.710 | 3.460 | 3.470 | 36,228 | -0.09(-2.53%) |
Nov 19, 2021 | 3.650 | 3.730 | 3.560 | 3.560 | 9,160 | -0.06(-1.66%) |
Nov 18, 2021 | 3.980 | 3.700 | 3.591 | 3.620 | 82,911 | -0.36(-9.05%) |
Nov 17, 2021 | 3.910 | 4.270 | 3.710 | 3.980 | 133,721 | +0.08(+2.05%) |
Nov 16, 2021 | 3.850 | 4.050 | 3.810 | 3.900 | 94,979 | +0.05(+1.30%) |
Nov 15, 2021 | 3.840 | 3.890 | 3.690 | 3.850 | 44,427 | +0.16(+4.34%) |
Nov 12, 2021 | 3.720 | 3.800 | 3.670 | 3.690 | 31,209 | -0.11(-2.89%) |
Nov 11, 2021 | 3.580 | 3.900 | 3.533 | 3.800 | 65,940 | +0.07(+1.88%) |
Nov 10, 2021 | 3.810 | 3.730 | 783,902 | +0.29(+8.27%) | ||
Nov 09, 2021 | 3.480 | 3.480 | 3.373 | 3.445 | 18,129 | -0.04(-1.01%) |
Nov 08, 2021 | 3.450 | 3.511 | 3.380 | 3.480 | 16,016 | +0.02(+0.58%) |
Nov 05, 2021 | 3.540 | 3.580 | 3.390 | 3.460 | 17,039 | -0.03(-0.86%) |
Nov 04, 2021 | 3.470 | 3.650 | 3.365 | 3.490 | 140,363 | +0.04(+1.16%) |
Nov 03, 2021 | 3.370 | 3.480 | 3.370 | 3.450 | 9,721 | +0.02(+0.58%) |
Nov 02, 2021 | 3.350 | 3.440 | 3.330 | 3.430 | 21,739 | +0.06(+1.78%) |
Nov 01, 2021 | 3.260 | 3.470 | 3.050 | 3.370 | 72,320 | +0.01(+0.30%) |
Oct 29, 2021 | 3.380 | 3.470 | 3.360 | 3.360 | 4,189 | -0.02(-0.59%) |
Oct 28, 2021 | 3.260 | 3.380 | 3.250 | 3.380 | 14,637 | +0.18(+5.62%) |
Oct 27, 2021 | 3.360 | 3.502 | 3.160 | 3.200 | 65,558 | -0.21(-6.16%) |
Oct 26, 2021 | 3.420 | 3.448 | 3.410 | 21,144 | -0.04(-1.16%) | |
Oct 25, 2021 | 3.480 | 3.500 | 3.450 | 3.450 | 18,271 | -0.04(-1.15%) |
Oct 22, 2021 | 3.600 | 3.600 | 3.470 | 3.490 | 15,522 | -0.13(-3.59%) |
Oct 21, 2021 | 3.610 | 3.670 | 3.600 | 3.620 | 6,041 | +0.02(+0.56%) |
Oct 20, 2021 | 3.710 | 3.755 | 3.580 | 3.600 | 6,018 | +0.02(+0.56%) |
Oct 19, 2021 | 3.700 | 3.858 | 3.540 | 3.580 | 30,836 | -0.20(-5.29%) |
Oct 18, 2021 | 3.880 | 3.905 | 3.600 | 3.780 | 18,256 | -0.05(-1.31%) |
Oct 15, 2021 | 4.030 | 4.030 | 3.780 | 3.830 | 17,825 | -0.04(-1.03%) |
Oct 14, 2021 | 3.830 | 4.055 | 3.817 | 3.870 | 92,091 | +0.03(+0.78%) |
Oct 13, 2021 | 3.700 | 3.880 | 3.630 | 3.840 | 49,858 | +0.14(+3.78%) |
Oct 12, 2021 | 3.740 | 3.740 | 3.620 | 3.700 | 18,815 | -0.04(-0.96%) |
Oct 11, 2021 | 3.450 | 3.840 | 3.420 | 3.736 | 82,211 | +0.26(+7.35%) |
Oct 08, 2021 | 3.470 | 3.490 | 3.380 | 3.480 | 8,424 | +0.03(+0.87%) |
Oct 07, 2021 | 3.400 | 3.500 | 3.400 | 3.450 | 23,706 | +0.06(+1.77%) |
Oct 06, 2021 | 3.430 | 3.430 | 3.260 | 3.390 | 12,010 | +0.00(+0.00%) |
Oct 05, 2021 | 3.230 | 3.393 | 3.230 | 3.390 | 18,422 | +0.06(+1.80%) |
Oct 04, 2021 | 3.250 | 3.330 | 3.200 | 3.330 | 13,505 | +0.09(+2.78%) |
Oct 01, 2021 | 3.350 | 3.400 | 3.230 | 3.240 | 22,565 | -0.16(-4.71%) |
Sep 30, 2021 | 3.320 | 3.400 | 3.160 | 3.400 | 16,150 | +0.05(+1.49%) |
Sep 29, 2021 | 3.350 | 3.422 | 3.290 | 3.350 | 15,160 | -0.05(-1.47%) |
Sep 28, 2021 | 3.150 | 3.410 | 3.065 | 3.400 | 39,471 | +0.21(+6.58%) |
Sep 27, 2021 | 3.200 | 3.270 | 3.110 | 3.190 | 43,510 | +0.01(+0.24%) |
Sep 24, 2021 | 3.230 | 3.290 | 3.170 | 3.182 | 21,342 | -0.03(-0.86%) |
Sep 23, 2021 | 3.260 | 3.300 | 3.150 | 3.210 | 23,254 | -0.08(-2.43%) |
Sep 22, 2021 | 3.210 | 3.300 | 3.170 | 3.290 | 20,704 | +0.10(+3.13%) |
Sep 21, 2021 | 3.280 | 3.280 | 3.140 | 3.190 | 24,889 | -0.04(-1.24%) |
Sep 20, 2021 | 3.440 | 3.520 | 3.140 | 3.230 | 67,446 | -0.21(-6.10%) |
Sep 17, 2021 | 3.100 | 3.620 | 3.100 | 3.440 | 122,136 | +0.29(+9.21%) |
Sep 16, 2021 | 3.300 | 3.465 | 3.000 | 3.150 | 64,182 | -0.22(-6.53%) |
Sep 15, 2021 | 3.250 | 3.382 | 3.200 | 3.370 | 45,581 | +0.10(+2.94%) |
Sep 14, 2021 | 3.460 | 3.480 | 3.210 | 3.274 | 63,933 | -0.17(-4.84%) |
Sep 13, 2021 | 3.600 | 3.600 | 3.385 | 3.440 | 18,307 | -0.16(-4.44%) |
Sep 10, 2021 | 3.450 | 3.630 | 3.410 | 3.600 | 15,475 | +0.15(+4.35%) |
Sep 09, 2021 | 3.550 | 3.585 | 3.450 | 3.450 | 33,173 | -0.10(-2.82%) |
Sep 08, 2021 | 3.690 | 3.690 | 3.510 | 3.550 | 20,167 | -0.19(-5.08%) |
Sep 07, 2021 | 3.840 | 3.840 | 3.660 | 3.740 | 15,057 | -0.11(-2.86%) |
Sep 03, 2021 | 3.920 | 3.930 | 3.790 | 3.850 | 20,456 | -0.08(-2.04%) |
Sep 02, 2021 | 3.980 | 3.980 | 3.800 | 3.930 | 27,646 | +0.06(+1.55%) |
Sep 01, 2021 | 3.780 | 3.980 | 3.600 | 3.870 | 100,901 | +0.27(+7.50%) |
Aug 31, 2021 | 3.590 | 3.660 | 3.575 | 3.600 | 33,443 | +0.03(+0.84%) |
Aug 30, 2021 | 3.790 | 3.790 | 3.510 | 3.570 | 32,916 | -0.04(-1.11%) |
Aug 27, 2021 | 3.810 | 3.810 | 3.610 | 3.610 | 76,030 | -0.12(-3.22%) |
Aug 26, 2021 | 3.750 | 3.754 | 3.550 | 3.730 | 11,935 | +0.00(+0.00%) |
Aug 25, 2021 | 3.760 | 3.790 | 3.588 | 3.730 | 29,150 | +0.23(+6.57%) |
Aug 24, 2021 | 3.500 | 3.600 | 3.390 | 3.500 | 20,973 | -0.01(-0.28%) |
Aug 23, 2021 | 3.390 | 3.545 | 3.350 | 3.510 | 16,460 | +0.07(+2.03%) |
Aug 20, 2021 | 3.380 | 3.540 | 3.350 | 3.440 | 10,284 | +0.08(+2.38%) |
Aug 19, 2021 | 3.310 | 3.570 | 3.250 | 3.360 | 17,293 | -0.05(-1.54%) |
Aug 18, 2021 | 3.270 | 3.440 | 3.150 | 3.413 | 33,779 | +0.22(+6.97%) |
Aug 17, 2021 | 3.510 | 3.565 | 3.190 | 3.190 | 45,966 | -0.32(-9.12%) |
Aug 16, 2021 | 3.630 | 3.740 | 3.510 | 3.510 | 25,327 | -0.19(-5.14%) |
Aug 13, 2021 | 3.810 | 3.810 | 3.700 | 3.700 | 27,084 | -0.07(-1.99%) |
Aug 12, 2021 | 3.920 | 3.920 | 3.730 | 3.775 | 36,055 | -0.12(-2.96%) |
Aug 11, 2021 | 3.990 | 4.010 | 3.840 | 3.890 | 33,032 | -0.11(-2.75%) |
Aug 10, 2021 | 3.970 | 4.020 | 3.923 | 4.000 | 30,219 | +0.03(+0.76%) |
Aug 09, 2021 | 3.910 | 4.000 | 3.910 | 3.970 | 26,266 | +0.02(+0.51%) |
Aug 06, 2021 | 3.900 | 3.970 | 3.880 | 3.950 | 11,941 | +0.00(+0.00%) |
Aug 05, 2021 | 3.870 | 3.970 | 3.810 | 3.950 | 9,971 | +0.08(+2.07%) |
Aug 04, 2021 | 3.940 | 3.980 | 3.870 | 3.870 | 14,646 | -0.08(-2.03%) |
Aug 03, 2021 | 3.880 | 3.970 | 3.880 | 3.950 | 21,227 | -0.02(-0.50%) |