Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.034 | 5.060 | 4.919 | 4.919 | 245,715 | -0.12(-2.28%) |
Mar 30, 2022 | 4.999 | 5.114 | 4.954 | 5.034 | 266,434 | +0.01(+0.18%) |
Mar 29, 2022 | 5.016 | 5.043 | 4.866 | 5.025 | 402,419 | +0.04(+0.89%) |
Mar 28, 2022 | 4.963 | 5.086 | 4.910 | 4.981 | 647,682 | +0.05(+1.08%) |
Mar 25, 2022 | 4.981 | 5.016 | 4.839 | 4.928 | 746,459 | -0.08(-1.59%) |
Mar 24, 2022 | 5.167 | 5.184 | 4.981 | 5.007 | 628,860 | -0.12(-2.41%) |
Mar 23, 2022 | 5.060 | 5.158 | 4.937 | 5.131 | 742,839 | +0.11(+2.11%) |
Mar 22, 2022 | 4.972 | 5.122 | 4.954 | 5.025 | 571,159 | +0.04(+0.89%) |
Mar 21, 2022 | 4.751 | 4.999 | 4.742 | 4.981 | 875,514 | +0.25(+5.23%) |
Mar 18, 2022 | 4.662 | 4.892 | 4.618 | 4.733 | 907,257 | +0.12(+2.49%) |
Mar 17, 2022 | 5.060 | 5.158 | 4.432 | 4.618 | 2,034,340 | -0.60(-11.53%) |
Mar 16, 2022 | 4.954 | 5.220 | 4.857 | 5.220 | 1,487,209 | +0.44(+9.26%) |
Mar 15, 2022 | 4.556 | 4.866 | 4.441 | 4.777 | 936,371 | +0.36(+8.22%) |
Mar 14, 2022 | 5.167 | 5.175 | 4.370 | 4.415 | 941,402 | -0.57(-11.37%) |
Mar 11, 2022 | 4.901 | 5.290 | 4.901 | 4.981 | 1,132,947 | +0.14(+2.93%) |
Mar 10, 2022 | 4.715 | 4.954 | 4.680 | 4.839 | 486,557 | +0.12(+2.43%) |
Mar 09, 2022 | 4.521 | 4.768 | 4.521 | 4.724 | 409,324 | +0.20(+4.50%) |
Mar 08, 2022 | 4.592 | 4.592 | 4.450 | 4.521 | 239,687 | +0.04(+0.79%) |
Mar 07, 2022 | 4.583 | 4.795 | 4.406 | 4.485 | 777,396 | -0.12(-2.69%) |
Mar 04, 2022 | 4.636 | 4.636 | 4.450 | 4.609 | 402,266 | +0.03(+0.58%) |
Mar 03, 2022 | 4.565 | 4.680 | 4.441 | 4.583 | 806,892 | +0.08(+1.77%) |
Mar 02, 2022 | 4.441 | 4.592 | 4.408 | 4.503 | 723,738 | +0.08(+1.80%) |
Mar 01, 2022 | 4.530 | 4.636 | 4.335 | 4.423 | 541,221 | -0.07(-1.57%) |
Feb 28, 2022 | 4.379 | 4.716 | 4.379 | 4.494 | 922,042 | +0.22(+5.18%) |
Feb 25, 2022 | 4.369 | 4.473 | 4.037 | 4.273 | 672,735 | -0.10(-2.20%) |
Feb 24, 2022 | 4.019 | 4.413 | 3.949 | 4.369 | 483,669 | -0.03(-0.60%) |
Feb 23, 2022 | 5.026 | 5.121 | 4.343 | 4.396 | 1,565,009 | -0.05(-1.18%) |
Feb 22, 2022 | 4.203 | 4.466 | 4.203 | 4.448 | 760,224 | +0.24(+5.61%) |
Feb 18, 2022 | 4.212 | 0 | +0.04(+0.84%) | |||
Feb 17, 2022 | 4.107 | 4.194 | 4.054 | 4.177 | 236,846 | +0.08(+1.92%) |
Feb 16, 2022 | 3.958 | 4.107 | 3.940 | 4.098 | 131,213 | +0.12(+3.08%) |
Feb 15, 2022 | 4.010 | 4.072 | 3.958 | 3.975 | 133,325 | +0.02(+0.44%) |
Feb 14, 2022 | 3.862 | 4.019 | 3.791 | 3.958 | 139,562 | +0.04(+1.12%) |
Feb 11, 2022 | 4.028 | 4.080 | 3.879 | 3.914 | 157,387 | -0.13(-3.25%) |
Feb 10, 2022 | 4.089 | 4.159 | 3.974 | 4.045 | 277,666 | -0.04(-0.86%) |
Feb 09, 2022 | 3.923 | 4.089 | 3.905 | 4.080 | 188,249 | +0.20(+5.19%) |
Feb 08, 2022 | 3.914 | 3.958 | 3.853 | 3.879 | 103,869 | -0.01(-0.23%) |
Feb 07, 2022 | 3.774 | 3.949 | 3.774 | 3.888 | 128,111 | +0.14(+3.74%) |
Feb 04, 2022 | 3.730 | 3.800 | 3.651 | 3.748 | 82,696 | +0.03(+0.71%) |
Feb 03, 2022 | 3.809 | 3.695 | 3.721 | 109,953 | -0.08(-2.07%) | |
Feb 02, 2022 | 3.800 | 3.940 | 3.699 | 3.800 | 162,437 | -0.04(-0.91%) |
Feb 01, 2022 | 3.581 | 3.844 | 3.564 | 3.835 | 320,621 | +0.33(+9.50%) |
Jan 31, 2022 | 3.406 | 3.529 | 3.503 | 146,994 | +0.07(+2.04%) | |
Jan 28, 2022 | 3.389 | 3.459 | 3.353 | 3.432 | 103,401 | +0.04(+1.29%) |
Jan 27, 2022 | 3.336 | 3.429 | 3.332 | 3.389 | 54,121 | +0.05(+1.57%) |
Jan 26, 2022 | 3.450 | 3.503 | 3.310 | 3.336 | 116,451 | -0.07(-2.06%) |
Jan 25, 2022 | 3.354 | 3.459 | 3.257 | 3.406 | 88,259 | +0.05(+1.57%) |
Jan 24, 2022 | 3.310 | 3.371 | 3.148 | 3.354 | 348,615 | +0.06(+1.86%) |
Jan 21, 2022 | 3.424 | 3.432 | 3.284 | 3.292 | 248,781 | -0.16(-4.57%) |
Jan 20, 2022 | 3.424 | 3.481 | 3.371 | 3.450 | 206,904 | +0.06(+1.81%) |
Jan 19, 2022 | 3.494 | 3.503 | 3.354 | 3.389 | 140,678 | -0.09(-2.52%) |
Jan 18, 2022 | 3.485 | 3.511 | 3.424 | 3.476 | 114,226 | -0.02(-0.50%) |
Jan 14, 2022 | 3.494 | 0 | +0.04(+1.01%) | |||
Jan 13, 2022 | 3.467 | 3.486 | 3.415 | 3.459 | 85,478 | -0.01(-0.25%) |
Jan 12, 2022 | 3.503 | 3.503 | 3.415 | 3.467 | 182,558 | +0.01(+0.25%) |
Jan 11, 2022 | 3.327 | 3.503 | 3.284 | 3.459 | 232,886 | +0.15(+4.50%) |
Jan 10, 2022 | 3.476 | 3.476 | 3.301 | 3.310 | 188,644 | -0.16(-4.55%) |
Jan 07, 2022 | 3.476 | 3.546 | 3.441 | 3.467 | 96,774 | +0.04(+1.02%) |
Jan 06, 2022 | 3.432 | 3.485 | 3.415 | 3.432 | 132,064 | +0.03(+0.77%) |
Jan 05, 2022 | 3.494 | 3.538 | 3.406 | 3.406 | 138,926 | -0.08(-2.26%) |
Jan 04, 2022 | 3.389 | 3.528 | 3.341 | 3.485 | 260,657 | +0.11(+3.38%) |
Jan 03, 2022 | 3.327 | 3.422 | 3.310 | 3.371 | 117,244 | +0.06(+1.85%) |
Dec 31, 2021 | 3.257 | 3.336 | 3.196 | 3.310 | 243,593 | +0.05(+1.61%) |
Dec 30, 2021 | 3.240 | 3.301 | 3.170 | 3.257 | 333,095 | +0.01(+0.27%) |
Dec 29, 2021 | 3.310 | 3.354 | 3.214 | 3.249 | 218,846 | -0.04(-1.07%) |
Dec 28, 2021 | 3.196 | 3.389 | 3.170 | 3.284 | 211,939 | +0.05(+1.63%) |
Dec 27, 2021 | 3.240 | 3.257 | 3.187 | 3.231 | 159,187 | -0.02(-0.54%) |
Dec 23, 2021 | 3.187 | 3.310 | 3.170 | 3.249 | 107,391 | +0.08(+2.49%) |
Dec 22, 2021 | 3.073 | 3.196 | 3.073 | 3.170 | 200,143 | +0.05(+1.69%) |
Dec 21, 2021 | 3.073 | 3.179 | 3.073 | 3.117 | 127,022 | +0.04(+1.42%) |
Dec 20, 2021 | 3.161 | 3.161 | 2.995 | 3.073 | 248,135 | -0.14(-4.36%) |
Dec 17, 2021 | 3.249 | 3.275 | 3.126 | 3.214 | 288,652 | +0.00(+0.00%) |
Dec 16, 2021 | 3.257 | 3.336 | 3.214 | 3.214 | 184,741 | -0.04(-1.34%) |
Dec 15, 2021 | 3.205 | 3.275 | 3.038 | 3.257 | 315,361 | +0.05(+1.64%) |
Dec 14, 2021 | 3.266 | 3.275 | 3.152 | 3.205 | 185,542 | -0.06(-1.88%) |
Dec 13, 2021 | 3.327 | 3.389 | 3.218 | 3.266 | 129,620 | -0.09(-2.61%) |
Dec 10, 2021 | 3.450 | 3.466 | 3.336 | 3.354 | 85,155 | -0.08(-2.30%) |
Dec 09, 2021 | 3.538 | 3.538 | 3.406 | 3.432 | 114,595 | -0.16(-4.39%) |
Dec 08, 2021 | 3.599 | 3.634 | 3.520 | 3.590 | 170,124 | +0.02(+0.49%) |
Dec 07, 2021 | 3.424 | 3.581 | 3.424 | 3.573 | 214,249 | +0.17(+4.88%) |
Dec 06, 2021 | 3.354 | 3.415 | 3.310 | 3.406 | 216,121 | +0.10(+2.91%) |
Dec 03, 2021 | 3.319 | 3.336 | 3.240 | 3.310 | 240,927 | +0.05(+1.61%) |
Dec 02, 2021 | 3.231 | 3.300 | 3.161 | 3.257 | 268,922 | +0.02(+0.54%) |
Dec 01, 2021 | 3.371 | 3.397 | 3.152 | 3.240 | 274,259 | -0.11(-3.14%) |
Nov 30, 2021 | 3.467 | 3.467 | 3.257 | 3.345 | 253,401 | -0.14(-4.14%) |
Nov 29, 2021 | 3.472 | 3.519 | 3.377 | 3.489 | 246,933 | +0.07(+2.03%) |
Nov 26, 2021 | 3.446 | 3.455 | 3.333 | 3.420 | 223,660 | -0.15(-4.14%) |
Nov 24, 2021 | 3.463 | 3.567 | 3.411 | 3.567 | 350,762 | +0.11(+3.27%) |
Nov 23, 2021 | 3.394 | 3.463 | 3.368 | 3.455 | 331,609 | +0.06(+1.79%) |
Nov 22, 2021 | 3.429 | 3.524 | 3.377 | 3.394 | 340,499 | +0.00(+0.00%) |
Nov 19, 2021 | 3.429 | 3.429 | 3.342 | 3.394 | 307,147 | +0.00(+0.00%) |
Nov 18, 2021 | 3.342 | 3.437 | 3.385 | 3.394 | 395,192 | +0.09(+2.62%) |
Nov 17, 2021 | 3.429 | 3.437 | 3.298 | 3.307 | 302,388 | -0.11(-3.30%) |
Nov 16, 2021 | 3.663 | 3.672 | 3.385 | 3.420 | 748,644 | -0.29(-7.73%) |
Nov 15, 2021 | 3.837 | 3.863 | 3.654 | 3.706 | 635,728 | -0.10(-2.51%) |
Nov 12, 2021 | 3.941 | 3.941 | 3.776 | 3.802 | 344,279 | -0.14(-3.52%) |
Nov 11, 2021 | 4.010 | 4.010 | 3.871 | 3.941 | 328,646 | -0.07(-1.73%) |
Nov 10, 2021 | 4.114 | 4.010 | 1,237,547 | +0.10(+2.67%) | ||
Nov 09, 2021 | 3.854 | 3.935 | 3.845 | 3.906 | 409,493 | +0.08(+2.04%) |
Nov 08, 2021 | 3.845 | 3.889 | 3.776 | 3.828 | 271,368 | +0.00(+0.00%) |
Nov 05, 2021 | 3.854 | 3.880 | 3.776 | 3.828 | 309,418 | -0.02(-0.45%) |
Nov 04, 2021 | 4.010 | 4.028 | 3.784 | 3.845 | 538,579 | -0.16(-3.90%) |
Nov 03, 2021 | 3.984 | 4.028 | 3.880 | 4.001 | 295,801 | +0.03(+0.88%) |
Nov 02, 2021 | 3.923 | 3.967 | 3.758 | 3.967 | 400,278 | +0.00(+0.00%) |
Nov 01, 2021 | 3.923 | 4.019 | 3.923 | 3.967 | 233,984 | +0.04(+1.11%) |
Oct 29, 2021 | 3.932 | 3.958 | 3.811 | 3.923 | 247,389 | +0.02(+0.44%) |
Oct 28, 2021 | 3.819 | 3.915 | 3.811 | 3.906 | 163,592 | +0.11(+2.97%) |
Oct 27, 2021 | 3.802 | 3.897 | 3.776 | 3.793 | 261,534 | -0.03(-0.68%) |
Oct 26, 2021 | 3.949 | 3.784 | 3.819 | 361,435 | -0.16(-4.14%) | |
Oct 25, 2021 | 3.915 | 4.010 | 3.906 | 3.984 | 229,623 | +0.07(+1.77%) |
Oct 22, 2021 | 3.958 | 3.984 | 3.863 | 3.915 | 254,755 | -0.06(-1.53%) |
Oct 21, 2021 | 4.036 | 4.036 | 3.932 | 3.975 | 186,926 | -0.08(-1.93%) |
Oct 20, 2021 | 4.054 | 4.054 | 3.932 | 4.054 | 263,883 | -0.03(-0.64%) |
Oct 19, 2021 | 4.028 | 4.166 | 4.010 | 4.080 | 292,312 | +0.09(+2.17%) |
Oct 18, 2021 | 3.871 | 4.016 | 3.837 | 3.993 | 289,660 | +0.07(+1.77%) |
Oct 15, 2021 | 3.863 | 4.006 | 3.802 | 3.923 | 273,485 | +0.06(+1.57%) |
Oct 14, 2021 | 4.106 | 4.123 | 3.793 | 3.863 | 936,455 | -0.32(-7.68%) |
Oct 13, 2021 | 4.357 | 4.409 | 4.010 | 4.184 | 1,150,609 | -0.17(-3.98%) |
Oct 12, 2021 | 4.444 | 4.462 | 4.314 | 4.357 | 272,776 | -0.10(-2.14%) |
Oct 11, 2021 | 4.444 | 4.580 | 4.427 | 4.453 | 249,633 | +0.04(+0.98%) |
Oct 08, 2021 | 4.548 | 4.548 | 4.314 | 4.409 | 270,101 | -0.10(-2.31%) |
Oct 07, 2021 | 4.548 | 4.661 | 4.479 | 4.514 | 332,896 | +0.05(+1.17%) |
Oct 06, 2021 | 4.357 | 4.514 | 4.305 | 4.462 | 337,398 | -0.03(-0.77%) |
Oct 05, 2021 | 4.409 | 4.566 | 4.349 | 4.496 | 270,480 | +0.16(+3.60%) |
Oct 04, 2021 | 4.592 | 4.622 | 4.340 | 4.340 | 368,841 | -0.21(-4.58%) |
Oct 01, 2021 | 4.409 | 4.600 | 4.392 | 4.548 | 265,458 | +0.16(+3.76%) |
Sep 30, 2021 | 4.383 | 4.444 | 4.297 | 4.383 | 184,809 | +0.01(+0.20%) |
Sep 29, 2021 | 4.470 | 4.501 | 4.314 | 4.375 | 280,564 | -0.06(-1.37%) |
Sep 28, 2021 | 4.531 | 4.600 | 4.340 | 4.436 | 374,129 | -0.06(-1.35%) |
Sep 27, 2021 | 4.392 | 4.540 | 4.392 | 4.496 | 361,055 | +0.07(+1.57%) |
Sep 24, 2021 | 4.253 | 4.488 | 4.236 | 4.427 | 425,035 | +0.14(+3.24%) |
Sep 23, 2021 | 4.305 | 4.314 | 4.218 | 4.288 | 447,242 | +0.07(+1.65%) |
Sep 22, 2021 | 4.132 | 4.288 | 3.993 | 4.218 | 586,475 | +0.19(+4.74%) |
Sep 21, 2021 | 4.383 | 4.383 | 3.915 | 4.028 | 1,448,826 | -0.18(-4.33%) |
Sep 20, 2021 | 4.531 | 4.531 | 4.080 | 4.210 | 1,545,294 | -0.60(-12.45%) |
Sep 17, 2021 | 5.165 | 5.208 | 4.783 | 4.809 | 1,492,829 | -0.27(-5.30%) |
Sep 16, 2021 | 4.861 | 5.121 | 4.861 | 5.078 | 653,506 | +0.25(+5.22%) |
Sep 15, 2021 | 4.800 | 4.958 | 4.690 | 4.826 | 573,473 | +0.05(+1.09%) |
Sep 14, 2021 | 4.896 | 4.896 | 4.687 | 4.774 | 373,947 | -0.09(-1.79%) |
Sep 13, 2021 | 4.713 | 4.939 | 4.644 | 4.861 | 613,512 | +0.19(+4.09%) |
Sep 10, 2021 | 4.731 | 4.861 | 4.592 | 4.670 | 527,544 | +0.00(+0.00%) |
Sep 09, 2021 | 4.583 | 4.843 | 4.462 | 4.670 | 653,509 | +0.08(+1.70%) |
Sep 08, 2021 | 5.043 | 5.382 | 4.436 | 4.592 | 1,727,264 | -0.35(-7.03%) |
Sep 07, 2021 | 4.635 | 5.090 | 4.540 | 4.939 | 2,743,926 | +0.36(+7.77%) |
Sep 03, 2021 | 4.383 | 4.600 | 4.375 | 4.583 | 431,823 | +0.18(+4.14%) |
Sep 02, 2021 | 4.444 | 4.505 | 4.323 | 4.401 | 840,442 | -0.01(-0.20%) |
Sep 01, 2021 | 4.262 | 4.496 | 4.184 | 4.409 | 1,083,498 | +0.16(+3.67%) |
Aug 31, 2021 | 4.192 | 4.262 | 4.145 | 4.253 | 362,113 | +0.07(+1.77%) |
Aug 30, 2021 | 4.223 | 4.257 | 4.119 | 4.179 | 542,209 | +0.00(+0.00%) |
Aug 27, 2021 | 4.171 | 4.283 | 4.136 | 4.179 | 686,536 | +0.03(+0.62%) |
Aug 26, 2021 | 4.162 | 4.162 | 4.007 | 4.154 | 221,457 | +0.02(+0.42%) |
Aug 25, 2021 | 4.145 | 4.179 | 4.085 | 4.136 | 244,468 | -0.01(-0.21%) |
Aug 24, 2021 | 4.136 | 4.192 | 4.050 | 4.145 | 1,633,077 | +0.01(+0.21%) |
Aug 23, 2021 | 4.240 | 4.256 | 4.098 | 4.136 | 246,268 | -0.07(-1.64%) |
Aug 20, 2021 | 4.145 | 4.214 | 4.111 | 4.205 | 223,651 | +0.06(+1.46%) |
Aug 19, 2021 | 4.093 | 4.145 | 3.998 | 4.145 | 164,679 | -0.01(-0.21%) |
Aug 18, 2021 | 4.111 | 4.240 | 4.102 | 4.154 | 149,568 | -0.01(-0.21%) |
Aug 17, 2021 | 4.162 | 4.188 | 4.059 | 4.162 | 127,186 | -0.03(-0.82%) |
Aug 16, 2021 | 3.990 | 4.257 | 3.895 | 4.197 | 411,780 | +0.15(+3.62%) |
Aug 13, 2021 | 4.231 | 4.261 | 3.990 | 4.050 | 445,573 | -0.22(-5.05%) |
Aug 12, 2021 | 4.257 | 4.283 | 4.214 | 4.266 | 179,543 | -0.02(-0.40%) |
Aug 11, 2021 | 4.283 | 4.352 | 4.205 | 4.283 | 608,978 | +0.00(+0.00%) |
Aug 10, 2021 | 4.240 | 4.300 | 4.197 | 4.283 | 433,912 | +0.03(+0.61%) |
Aug 09, 2021 | 4.257 | 4.257 | 4.076 | 4.257 | 241,829 | +0.02(+0.41%) |
Aug 06, 2021 | 4.274 | 4.274 | 4.188 | 4.240 | 118,028 | +0.00(+0.00%) |
Aug 05, 2021 | 4.171 | 4.309 | 4.154 | 4.240 | 203,616 | +0.09(+2.29%) |
Aug 04, 2021 | 4.171 | 4.240 | 4.128 | 4.145 | 86,968 | -0.09(-2.04%) |
Aug 03, 2021 | 4.274 | 4.274 | 4.059 | 4.231 | 187,235 | +0.09(+2.29%) |
Aug 02, 2021 | 4.102 | 4.257 | 4.067 | 4.136 | 177,122 | +0.08(+1.91%) |
Jul 30, 2021 | 4.188 | 4.205 | 4.033 | 4.059 | 186,316 | -0.15(-3.48%) |
Jul 29, 2021 | 4.067 | 4.231 | 4.046 | 4.205 | 104,104 | +0.17(+4.27%) |
Jul 28, 2021 | 4.050 | 4.110 | 3.981 | 4.033 | 91,286 | -0.01(-0.21%) |
Jul 27, 2021 | 4.223 | 4.231 | 4.007 | 4.042 | 276,843 | -0.16(-3.70%) |
Jul 26, 2021 | 4.154 | 4.205 | 4.102 | 4.197 | 312,808 | +0.09(+2.31%) |
Jul 23, 2021 | 4.033 | 4.145 | 3.930 | 4.102 | 287,589 | +0.10(+2.59%) |
Jul 22, 2021 | 4.024 | 4.024 | 3.930 | 3.998 | 201,531 | +0.02(+0.43%) |
Jul 21, 2021 | 3.852 | 4.007 | 3.852 | 3.981 | 227,912 | +0.19(+5.00%) |
Jul 20, 2021 | 3.705 | 3.852 | 3.671 | 3.792 | 370,963 | +0.13(+3.53%) |
Jul 19, 2021 | 3.619 | 3.736 | 3.516 | 3.662 | 476,803 | +0.00(+0.00%) |
Jul 16, 2021 | 3.938 | 3.938 | 3.654 | 3.662 | 617,502 | -0.24(-6.18%) |
Jul 15, 2021 | 3.826 | 3.947 | 3.826 | 3.904 | 233,935 | +0.10(+2.72%) |
Jul 14, 2021 | 3.895 | 3.973 | 3.774 | 3.800 | 407,417 | -0.10(-2.65%) |
Jul 13, 2021 | 4.067 | 4.067 | 3.835 | 3.904 | 339,451 | -0.14(-3.41%) |
Jul 12, 2021 | 3.938 | 4.076 | 3.904 | 4.042 | 353,413 | +0.05(+1.30%) |
Jul 09, 2021 | 3.843 | 4.042 | 3.843 | 3.990 | 287,020 | +0.12(+3.12%) |
Jul 08, 2021 | 3.878 | 3.964 | 3.843 | 3.869 | 288,905 | -0.20(-4.87%) |
Jul 07, 2021 | 3.964 | 4.128 | 3.757 | 4.067 | 575,074 | +0.11(+2.83%) |
Jul 06, 2021 | 4.162 | 4.214 | 3.835 | 3.955 | 703,187 | -0.22(-5.17%) |
Jul 02, 2021 | 4.188 | 4.214 | 4.102 | 4.171 | 182,007 | -0.02(-0.41%) |
Jul 01, 2021 | 4.360 | 4.360 | 4.076 | 4.188 | 428,423 | -0.14(-3.19%) |
Jun 30, 2021 | 4.300 | 4.335 | 4.188 | 4.326 | 288,475 | +0.04(+1.01%) |
Jun 29, 2021 | 4.179 | 4.291 | 4.111 | 4.283 | 273,716 | +0.13(+3.11%) |
Jun 28, 2021 | 4.421 | 4.438 | 4.111 | 4.154 | 504,751 | -0.23(-5.21%) |
Jun 25, 2021 | 4.610 | 4.610 | 4.335 | 4.382 | 2,293,490 | -0.18(-3.88%) |
Jun 24, 2021 | 4.602 | 4.602 | 4.412 | 4.559 | 650,681 | +0.03(+0.76%) |
Jun 23, 2021 | 4.274 | 4.645 | 4.266 | 4.524 | 1,135,139 | +0.26(+6.06%) |
Jun 22, 2021 | 4.214 | 4.274 | 4.059 | 4.266 | 393,554 | +0.09(+2.06%) |
Jun 21, 2021 | 4.283 | 4.403 | 4.136 | 4.179 | 692,413 | -0.03(-0.82%) |
Jun 18, 2021 | 4.171 | 4.214 | 3.990 | 4.214 | 805,138 | +0.00(+0.00%) |
Jun 17, 2021 | 4.335 | 4.438 | 4.093 | 4.214 | 899,124 | -0.09(-2.00%) |
Jun 16, 2021 | 4.214 | 4.335 | 4.102 | 4.300 | 1,047,126 | +0.09(+2.25%) |
Jun 15, 2021 | 3.904 | 4.214 | 3.843 | 4.205 | 2,143,894 | +0.45(+11.93%) |
Jun 14, 2021 | 3.749 | 3.817 | 3.723 | 3.757 | 927,589 | +0.09(+2.59%) |
Jun 11, 2021 | 3.576 | 3.835 | 3.447 | 3.662 | 4,945,842 | +0.10(+2.91%) |
Jun 10, 2021 | 3.576 | 3.593 | 3.507 | 3.559 | 301,151 | +0.03(+0.73%) |
Jun 09, 2021 | 3.550 | 3.559 | 3.490 | 3.533 | 226,569 | +0.00(+0.00%) |
Jun 08, 2021 | 3.576 | 3.593 | 3.496 | 3.533 | 253,814 | +0.01(+0.24%) |
Jun 07, 2021 | 3.559 | 3.559 | 3.378 | 3.525 | 628,790 | -0.04(-1.21%) |
Jun 04, 2021 | 3.438 | 3.602 | 3.387 | 3.568 | 401,540 | +0.12(+3.50%) |
Jun 03, 2021 | 3.481 | 3.494 | 3.387 | 3.447 | 219,834 | -0.03(-0.74%) |
Jun 02, 2021 | 3.611 | 3.611 | 3.447 | 3.473 | 410,327 | -0.09(-2.66%) |
Jun 01, 2021 | 3.525 | 3.637 | 3.516 | 3.568 | 429,367 | +0.08(+2.22%) |
May 28, 2021 | 3.602 | 3.619 | 3.447 | 3.490 | 220,899 | -0.09(-2.53%) |
May 27, 2021 | 3.461 | 3.640 | 3.427 | 3.581 | 717,079 | +0.14(+3.97%) |
May 26, 2021 | 3.299 | 3.461 | 3.290 | 3.444 | 383,402 | +0.15(+4.40%) |
May 25, 2021 | 3.538 | 3.623 | 3.273 | 3.299 | 757,086 | -0.26(-7.43%) |
May 24, 2021 | 3.281 | 3.666 | 3.273 | 3.563 | 1,558,649 | +0.33(+10.32%) |
May 21, 2021 | 3.162 | 3.239 | 3.119 | 3.230 | 320,883 | +0.10(+3.28%) |
May 20, 2021 | 3.170 | 3.196 | 3.017 | 3.128 | 409,494 | -0.03(-1.08%) |
May 19, 2021 | 3.187 | 3.273 | 3.119 | 3.162 | 222,561 | -0.03(-1.07%) |
May 18, 2021 | 3.222 | 3.316 | 3.196 | 3.196 | 255,775 | -0.03(-1.06%) |
May 17, 2021 | 3.213 | 3.316 | 3.170 | 3.230 | 337,211 | +0.03(+0.80%) |
May 14, 2021 | 3.034 | 3.222 | 3.034 | 3.205 | 338,405 | +0.19(+6.23%) |
May 13, 2021 | 3.128 | 3.187 | 3.008 | 3.017 | 357,163 | +0.01(+0.28%) |
May 12, 2021 | 3.213 | 3.239 | 2.940 | 3.008 | 658,551 | -0.21(-6.63%) |
May 11, 2021 | 3.162 | 3.281 | 3.119 | 3.222 | 354,177 | -0.07(-2.08%) |
May 10, 2021 | 3.247 | 3.367 | 3.205 | 3.290 | 283,700 | +0.10(+3.22%) |
May 07, 2021 | 3.264 | 3.333 | 3.145 | 3.187 | 501,923 | +0.01(+0.27%) |
May 06, 2021 | 3.264 | 3.281 | 3.085 | 3.179 | 515,740 | -0.15(-4.62%) |
May 05, 2021 | 3.333 | 3.401 | 3.316 | 3.333 | 404,667 | +0.03(+0.78%) |
May 04, 2021 | 3.487 | 3.504 | 3.264 | 3.307 | 699,045 | -0.14(-3.97%) |
May 03, 2021 | 3.384 | 3.461 | 3.324 | 3.444 | 914,429 | +0.15(+4.40%) |
Apr 30, 2021 | 3.230 | 3.367 | 3.179 | 3.299 | 815,642 | +0.09(+2.93%) |
Apr 29, 2021 | 3.196 | 3.230 | 3.051 | 3.205 | 691,084 | +0.07(+2.18%) |
Apr 28, 2021 | 3.051 | 3.162 | 2.923 | 3.136 | 815,595 | +0.12(+3.97%) |
Apr 27, 2021 | 2.820 | 3.017 | 2.820 | 3.017 | 1,545,930 | +0.26(+9.63%) |
Apr 26, 2021 | 2.615 | 2.811 | 2.598 | 2.752 | 4,627,689 | +0.16(+6.27%) |
Apr 23, 2021 | 2.555 | 2.709 | 2.529 | 2.589 | 3,457,646 | +0.04(+1.68%) |
Apr 22, 2021 | 2.555 | 2.572 | 2.512 | 2.547 | 552,876 | -0.02(-0.67%) |
Apr 21, 2021 | 2.564 | 2.589 | 2.495 | 2.564 | 662,363 | +0.02(+0.67%) |
Apr 20, 2021 | 2.538 | 2.564 | 2.495 | 2.547 | 49,253 | +0.01(+0.34%) |
Apr 19, 2021 | 2.564 | 2.572 | 2.538 | 2.538 | 159,183 | -0.02(-0.67%) |
Apr 16, 2021 | 2.555 | 2.572 | 2.487 | 2.555 | 371,661 | +0.02(+0.67%) |
Apr 15, 2021 | 2.564 | 2.589 | 2.521 | 2.538 | 202,829 | +0.03(+1.37%) |
Apr 14, 2021 | 2.504 | 2.568 | 2.487 | 2.504 | 180,709 | -0.01(-0.34%) |
Apr 13, 2021 | 2.512 | 2.547 | 2.444 | 2.512 | 80,316 | +0.00(+0.00%) |
Apr 12, 2021 | 2.572 | 2.589 | 2.495 | 2.512 | 99,116 | -0.09(-3.29%) |
Apr 09, 2021 | 2.581 | 2.606 | 2.564 | 2.598 | 84,606 | +0.00(+0.00%) |
Apr 08, 2021 | 2.632 | 2.632 | 2.564 | 2.598 | 131,401 | -0.01(-0.33%) |
Apr 07, 2021 | 2.649 | 2.649 | 2.598 | 2.606 | 70,254 | -0.02(-0.65%) |
Apr 06, 2021 | 2.632 | 2.658 | 2.615 | 2.623 | 113,871 | -0.02(-0.65%) |
Apr 05, 2021 | 2.735 | 2.743 | 2.606 | 2.641 | 100,363 | -0.07(-2.52%) |