Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.237 | 4.277 | 4.202 | 4.228 | 280,782 | -0.02(-0.42%) |
Apr 28, 2022 | 4.268 | 4.268 | 4.157 | 4.246 | 184,277 | +0.01(+0.21%) |
Apr 27, 2022 | 4.202 | 4.255 | 4.157 | 4.237 | 343,810 | +0.01(+0.21%) |
Apr 26, 2022 | 4.242 | 4.255 | 4.180 | 4.228 | 365,882 | -0.01(-0.31%) |
Apr 25, 2022 | 4.300 | 4.300 | 4.171 | 4.242 | 466,656 | -0.11(-2.55%) |
Apr 22, 2022 | 4.384 | 4.420 | 4.286 | 4.353 | 559,922 | -0.06(-1.41%) |
Apr 21, 2022 | 4.513 | 4.522 | 4.384 | 4.415 | 319,524 | -0.09(-2.07%) |
Apr 20, 2022 | 4.531 | 4.549 | 4.451 | 4.509 | 274,678 | -0.01(-0.20%) |
Apr 19, 2022 | 4.473 | 4.571 | 4.449 | 4.517 | 238,756 | +0.03(+0.69%) |
Apr 18, 2022 | 4.469 | 4.584 | 4.464 | 4.486 | 302,892 | +0.00(+0.00%) |
Apr 14, 2022 | 4.575 | 4.597 | 4.473 | 4.486 | 381,709 | -0.05(-1.18%) |
Apr 13, 2022 | 4.544 | 4.589 | 4.482 | 4.540 | 369,660 | +0.03(+0.59%) |
Apr 12, 2022 | 4.495 | 4.589 | 4.460 | 4.513 | 351,274 | +0.05(+1.10%) |
Apr 11, 2022 | 4.455 | 4.495 | 4.400 | 4.464 | 321,776 | +0.00(+0.00%) |
Apr 08, 2022 | 4.557 | 4.569 | 4.433 | 4.464 | 356,346 | -0.07(-1.47%) |
Apr 07, 2022 | 4.540 | 4.571 | 4.495 | 4.531 | 336,761 | +0.00(+0.10%) |
Apr 06, 2022 | 4.513 | 4.533 | 4.411 | 4.526 | 470,688 | +0.00(+0.00%) |
Apr 05, 2022 | 4.580 | 4.593 | 4.429 | 4.526 | 500,626 | -0.04(-0.97%) |
Apr 04, 2022 | 4.451 | 4.602 | 4.393 | 4.571 | 808,880 | +0.15(+3.32%) |
Apr 01, 2022 | 4.357 | 4.435 | 4.300 | 4.424 | 448,863 | +0.10(+2.26%) |
Mar 31, 2022 | 4.460 | 4.513 | 4.317 | 4.326 | 523,332 | -0.14(-3.18%) |
Mar 30, 2022 | 4.335 | 4.544 | 4.311 | 4.469 | 864,108 | +0.15(+3.39%) |
Mar 29, 2022 | 4.264 | 4.326 | 4.215 | 4.322 | 771,458 | +0.10(+2.42%) |
Mar 28, 2022 | 4.353 | 4.353 | 4.184 | 4.220 | 574,901 | -0.16(-3.75%) |
Mar 25, 2022 | 4.313 | 4.402 | 4.293 | 4.384 | 452,460 | +0.09(+2.07%) |
Mar 24, 2022 | 4.357 | 4.357 | 4.139 | 4.295 | 633,390 | -0.02(-0.51%) |
Mar 23, 2022 | 4.362 | 4.362 | 4.215 | 4.317 | 505,695 | +0.00(+0.00%) |
Mar 22, 2022 | 4.384 | 4.487 | 4.264 | 4.317 | 718,751 | -0.05(-1.22%) |
Mar 21, 2022 | 4.331 | 4.402 | 4.215 | 4.371 | 700,559 | +0.07(+1.65%) |
Mar 18, 2022 | 4.135 | 4.317 | 4.135 | 4.300 | 1,725,716 | +0.17(+4.20%) |
Mar 17, 2022 | 3.984 | 4.144 | 3.984 | 4.126 | 810,259 | +0.11(+2.65%) |
Mar 16, 2022 | 4.042 | 4.153 | 3.868 | 4.019 | 1,465,706 | +0.26(+6.98%) |
Mar 15, 2022 | 3.690 | 3.770 | 3.624 | 3.757 | 921,156 | +0.07(+1.93%) |
Mar 14, 2022 | 3.775 | 3.775 | 3.606 | 3.686 | 466,004 | -0.05(-1.31%) |
Mar 11, 2022 | 3.726 | 3.877 | 3.686 | 3.735 | 463,525 | +0.00(+0.00%) |
Mar 10, 2022 | 3.682 | 3.633 | 3.735 | 294,971 | +0.02(+0.60%) | |
Mar 09, 2022 | 3.686 | 3.713 | 3.642 | 3.713 | 610,762 | +0.07(+1.95%) |
Mar 08, 2022 | 3.619 | 3.686 | 3.579 | 3.642 | 904,969 | +0.05(+1.36%) |
Mar 07, 2022 | 3.486 | 3.664 | 3.438 | 3.593 | 969,733 | +0.14(+3.99%) |
Mar 04, 2022 | 3.508 | 3.537 | 3.433 | 3.455 | 705,441 | -0.08(-2.14%) |
Mar 03, 2022 | 3.437 | 3.537 | 3.424 | 3.530 | 554,956 | +0.11(+3.25%) |
Mar 02, 2022 | 3.268 | 3.433 | 3.250 | 3.419 | 594,713 | +0.17(+5.34%) |
Mar 01, 2022 | 3.295 | 3.317 | 3.192 | 3.246 | 390,424 | -0.03(-0.82%) |
Feb 28, 2022 | 3.215 | 3.277 | 3.192 | 3.272 | 505,068 | +0.03(+0.82%) |
Feb 25, 2022 | 3.180 | 3.268 | 3.215 | 3.246 | 278,437 | +0.07(+2.22%) |
Feb 24, 2022 | 3.100 | 3.191 | 3.021 | 3.175 | 545,432 | +0.04(+1.27%) |
Feb 23, 2022 | 3.197 | 3.233 | 3.136 | 3.136 | 371,465 | -0.03(-0.97%) |
Feb 22, 2022 | 3.224 | 3.255 | 3.136 | 3.166 | 452,428 | -0.07(-2.05%) |
Feb 18, 2022 | 3.233 | 0 | -0.07(-2.14%) | |||
Feb 17, 2022 | 3.290 | 3.303 | 3.244 | 3.303 | 737,357 | -0.01(-0.40%) |
Feb 16, 2022 | 3.352 | 3.371 | 3.290 | 3.316 | 228,519 | -0.05(-1.44%) |
Feb 15, 2022 | 3.294 | 3.374 | 3.294 | 3.365 | 332,511 | +0.08(+2.55%) |
Feb 14, 2022 | 3.180 | 3.290 | 3.169 | 3.281 | 652,591 | +0.08(+2.48%) |
Feb 11, 2022 | 3.206 | 3.249 | 3.158 | 3.202 | 437,682 | -0.01(-0.41%) |
Feb 10, 2022 | 3.202 | 3.325 | 3.202 | 3.215 | 524,128 | -0.01(-0.27%) |
Feb 09, 2022 | 3.272 | 3.299 | 3.215 | 3.224 | 1,001,613 | -0.03(-0.81%) |
Feb 08, 2022 | 3.308 | 3.330 | 3.215 | 3.250 | 332,261 | -0.04(-1.07%) |
Feb 07, 2022 | 3.321 | 3.378 | 3.281 | 3.285 | 396,481 | -0.04(-1.06%) |
Feb 04, 2022 | 3.321 | 3.418 | 3.266 | 3.321 | 373,306 | +0.03(+0.80%) |
Feb 03, 2022 | 3.396 | 3.268 | 3.294 | 713,466 | -0.11(-3.11%) | |
Feb 02, 2022 | 3.400 | 3.411 | 3.290 | 3.400 | 609,894 | -0.01(-0.39%) |
Feb 01, 2022 | 3.453 | 3.453 | 3.347 | 3.413 | 327,765 | -0.03(-0.77%) |
Jan 31, 2022 | 3.325 | 3.440 | 3.440 | 293,597 | +0.09(+2.77%) | |
Jan 28, 2022 | 3.290 | 3.347 | 3.246 | 3.347 | 308,203 | +0.04(+1.20%) |
Jan 27, 2022 | 3.352 | 3.418 | 3.281 | 3.308 | 234,142 | -0.05(-1.45%) |
Jan 26, 2022 | 3.616 | 3.616 | 3.343 | 3.356 | 305,643 | -0.09(-2.56%) |
Jan 25, 2022 | 3.369 | 3.480 | 3.294 | 3.444 | 299,704 | +0.01(+0.39%) |
Jan 24, 2022 | 3.272 | 3.440 | 3.252 | 3.431 | 326,921 | +0.11(+3.46%) |
Jan 21, 2022 | 3.369 | 3.426 | 3.316 | 3.316 | 371,456 | -0.08(-2.34%) |
Jan 20, 2022 | 3.581 | 3.590 | 3.382 | 3.396 | 333,003 | -0.19(-5.29%) |
Jan 19, 2022 | 3.616 | 3.640 | 3.520 | 3.585 | 263,500 | -0.03(-0.73%) |
Jan 18, 2022 | 3.590 | 3.660 | 3.519 | 3.612 | 388,939 | +0.04(+0.99%) |
Jan 14, 2022 | 3.577 | 0 | +0.04(+1.12%) | |||
Jan 13, 2022 | 3.594 | 3.647 | 3.528 | 3.537 | 187,587 | -0.07(-1.84%) |
Jan 12, 2022 | 3.731 | 3.784 | 3.594 | 3.603 | 468,609 | -0.10(-2.62%) |
Jan 11, 2022 | 3.625 | 3.731 | 3.616 | 3.700 | 435,063 | +0.11(+3.20%) |
Jan 10, 2022 | 3.590 | 3.643 | 3.537 | 3.585 | 421,265 | +0.01(+0.25%) |
Jan 07, 2022 | 3.541 | 3.594 | 3.488 | 3.577 | 418,592 | +0.07(+1.88%) |
Jan 06, 2022 | 3.515 | 3.634 | 3.502 | 3.510 | 424,480 | +0.01(+0.25%) |
Jan 05, 2022 | 3.524 | 3.629 | 3.480 | 3.502 | 399,374 | +0.01(+0.25%) |
Jan 04, 2022 | 3.440 | 3.563 | 3.422 | 3.493 | 404,229 | +0.06(+1.80%) |
Jan 03, 2022 | 3.409 | 3.488 | 3.409 | 3.431 | 318,218 | +0.06(+1.83%) |
Dec 31, 2021 | 3.321 | 3.387 | 3.294 | 3.369 | 1,265,311 | +0.04(+1.33%) |
Dec 30, 2021 | 3.316 | 3.413 | 3.316 | 3.325 | 336,903 | -0.00(-0.13%) |
Dec 29, 2021 | 3.334 | 3.360 | 3.277 | 3.330 | 302,817 | -0.00(-0.13%) |
Dec 28, 2021 | 3.405 | 3.457 | 3.334 | 3.334 | 314,955 | -0.09(-2.58%) |
Dec 27, 2021 | 3.343 | 3.449 | 3.312 | 3.422 | 354,638 | +0.07(+2.24%) |
Dec 23, 2021 | 3.246 | 3.352 | 3.215 | 3.347 | 422,285 | +0.13(+4.12%) |
Dec 22, 2021 | 3.250 | 3.277 | 3.202 | 3.215 | 289,736 | -0.05(-1.49%) |
Dec 21, 2021 | 3.246 | 3.290 | 3.228 | 3.263 | 360,136 | +0.05(+1.65%) |
Dec 20, 2021 | 3.281 | 3.285 | 3.109 | 3.211 | 763,540 | -0.12(-3.70%) |
Dec 17, 2021 | 3.285 | 3.347 | 3.227 | 3.334 | 2,400,424 | +0.07(+2.16%) |
Dec 16, 2021 | 3.277 | 3.316 | 3.244 | 3.263 | 558,613 | +0.01(+0.41%) |
Dec 15, 2021 | 3.215 | 3.281 | 3.153 | 3.250 | 1,157,548 | +0.00(+0.00%) |
Dec 14, 2021 | 3.308 | 3.308 | 3.245 | 3.250 | 1,230,209 | -0.05(-1.60%) |
Dec 13, 2021 | 3.338 | 3.347 | 3.263 | 3.303 | 619,556 | +0.01(+0.27%) |
Dec 10, 2021 | 3.382 | 3.410 | 3.285 | 3.294 | 570,456 | -0.08(-2.48%) |
Dec 09, 2021 | 3.396 | 3.400 | 3.347 | 3.378 | 321,722 | -0.05(-1.54%) |
Dec 08, 2021 | 3.427 | 3.462 | 3.396 | 3.431 | 244,312 | +0.04(+1.30%) |
Dec 07, 2021 | 3.374 | 3.431 | 3.347 | 3.387 | 443,142 | +0.03(+0.92%) |
Dec 06, 2021 | 3.391 | 3.444 | 3.352 | 3.356 | 416,115 | -0.02(-0.65%) |
Dec 03, 2021 | 3.484 | 3.510 | 3.361 | 3.378 | 274,301 | -0.10(-2.79%) |
Dec 02, 2021 | 3.435 | 3.502 | 3.396 | 3.475 | 367,808 | +0.06(+1.81%) |
Dec 01, 2021 | 3.427 | 3.519 | 3.378 | 3.413 | 505,688 | +0.09(+2.65%) |
Nov 30, 2021 | 3.405 | 3.448 | 3.308 | 3.325 | 1,069,363 | -0.10(-2.96%) |
Nov 29, 2021 | 3.466 | 3.492 | 3.383 | 3.427 | 505,974 | +0.00(+0.00%) |
Nov 26, 2021 | 3.409 | 3.427 | 3.308 | 3.427 | 327,981 | -0.11(-3.09%) |
Nov 24, 2021 | 3.575 | 3.610 | 3.527 | 3.536 | 344,801 | -0.08(-2.18%) |
Nov 23, 2021 | 3.589 | 3.637 | 3.554 | 3.615 | 284,341 | +0.01(+0.24%) |
Nov 22, 2021 | 3.610 | 3.731 | 3.593 | 3.606 | 536,399 | +0.00(+0.12%) |
Nov 19, 2021 | 3.619 | 3.680 | 3.567 | 3.602 | 837,902 | -0.07(-2.02%) |
Nov 18, 2021 | 3.720 | 3.676 | 3.624 | 3.676 | 482,186 | -0.07(-1.75%) |
Nov 17, 2021 | 3.799 | 3.829 | 3.707 | 3.742 | 507,690 | -0.11(-2.95%) |
Nov 16, 2021 | 3.952 | 3.978 | 3.829 | 3.855 | 483,267 | -0.07(-1.89%) |
Nov 15, 2021 | 3.890 | 3.939 | 3.799 | 3.930 | 697,041 | +0.03(+0.79%) |
Nov 12, 2021 | 4.022 | 4.048 | 3.886 | 3.899 | 653,778 | -0.11(-2.84%) |
Nov 11, 2021 | 3.803 | 4.022 | 3.803 | 4.013 | 1,083,100 | +0.22(+5.89%) |
Nov 10, 2021 | 3.545 | 3.790 | 1,927,711 | +0.45(+13.35%) | ||
Nov 09, 2021 | 3.405 | 3.422 | 3.339 | 3.343 | 541,680 | -0.09(-2.55%) |
Nov 08, 2021 | 3.448 | 3.501 | 3.405 | 3.431 | 436,213 | +0.01(+0.38%) |
Nov 05, 2021 | 3.392 | 3.470 | 3.352 | 3.418 | 349,970 | +0.07(+2.09%) |
Nov 04, 2021 | 3.431 | 3.435 | 3.337 | 3.348 | 315,194 | -0.09(-2.67%) |
Nov 03, 2021 | 3.308 | 3.488 | 3.298 | 3.440 | 583,801 | +0.16(+4.94%) |
Nov 02, 2021 | 3.313 | 3.322 | 3.234 | 3.278 | 414,297 | -0.05(-1.45%) |
Nov 01, 2021 | 3.120 | 3.343 | 3.090 | 3.326 | 764,355 | +0.24(+7.65%) |
Oct 29, 2021 | 3.195 | 3.212 | 3.081 | 3.090 | 904,557 | -0.11(-3.42%) |
Oct 28, 2021 | 3.129 | 3.225 | 3.129 | 3.199 | 540,615 | +0.08(+2.67%) |
Oct 27, 2021 | 3.295 | 3.295 | 3.116 | 3.116 | 644,787 | -0.15(-4.56%) |
Oct 26, 2021 | 3.361 | 3.265 | 787,285 | -0.11(-3.12%) | ||
Oct 25, 2021 | 3.392 | 3.409 | 3.359 | 3.370 | 492,789 | -0.01(-0.39%) |
Oct 22, 2021 | 3.444 | 3.475 | 3.368 | 3.383 | 310,452 | -0.07(-1.90%) |
Oct 21, 2021 | 3.475 | 3.501 | 3.407 | 3.448 | 458,634 | -0.03(-0.76%) |
Oct 20, 2021 | 3.453 | 3.483 | 3.405 | 3.475 | 250,001 | +0.04(+1.02%) |
Oct 19, 2021 | 3.440 | 3.444 | 3.392 | 3.440 | 260,990 | +0.02(+0.51%) |
Oct 18, 2021 | 3.409 | 3.462 | 3.396 | 3.422 | 418,817 | -0.00(-0.13%) |
Oct 15, 2021 | 3.470 | 3.483 | 3.427 | 3.427 | 360,137 | +0.00(+0.00%) |
Oct 14, 2021 | 3.435 | 3.466 | 3.352 | 3.427 | 600,376 | +0.02(+0.51%) |
Oct 13, 2021 | 3.400 | 3.418 | 3.343 | 3.409 | 608,884 | +0.02(+0.52%) |
Oct 12, 2021 | 3.317 | 3.411 | 3.313 | 3.392 | 370,396 | +0.08(+2.38%) |
Oct 11, 2021 | 3.273 | 3.343 | 3.273 | 3.313 | 333,113 | +0.04(+1.20%) |
Oct 08, 2021 | 3.273 | 3.291 | 3.247 | 3.273 | 171,288 | +0.01(+0.40%) |
Oct 07, 2021 | 3.217 | 3.295 | 3.203 | 3.260 | 349,739 | +0.05(+1.50%) |
Oct 06, 2021 | 3.225 | 3.234 | 3.168 | 3.212 | 218,248 | -0.04(-1.34%) |
Oct 05, 2021 | 3.203 | 3.282 | 3.164 | 3.256 | 838,489 | +0.06(+1.78%) |
Oct 04, 2021 | 3.182 | 3.203 | 3.133 | 3.199 | 405,470 | +0.01(+0.41%) |
Oct 01, 2021 | 3.129 | 3.203 | 3.112 | 3.186 | 413,109 | +0.07(+2.10%) |
Sep 30, 2021 | 3.168 | 3.195 | 3.116 | 3.120 | 425,258 | -0.02(-0.70%) |
Sep 29, 2021 | 3.217 | 3.223 | 3.138 | 3.142 | 391,757 | -0.07(-2.05%) |
Sep 28, 2021 | 3.256 | 3.290 | 3.199 | 3.208 | 557,803 | -0.06(-1.74%) |
Sep 27, 2021 | 3.217 | 3.311 | 3.203 | 3.265 | 439,945 | +0.06(+1.91%) |
Sep 24, 2021 | 3.247 | 3.278 | 3.203 | 3.203 | 369,997 | -0.07(-2.01%) |
Sep 23, 2021 | 3.247 | 3.295 | 3.238 | 3.269 | 370,767 | +0.03(+0.95%) |
Sep 22, 2021 | 3.256 | 3.328 | 3.236 | 3.238 | 414,487 | +0.00(+0.00%) |
Sep 21, 2021 | 3.295 | 3.308 | 3.182 | 3.238 | 864,420 | -0.03(-0.94%) |
Sep 20, 2021 | 3.230 | 3.273 | 3.179 | 3.269 | 870,011 | -0.01(-0.40%) |
Sep 17, 2021 | 3.343 | 3.343 | 3.256 | 3.282 | 2,667,189 | -0.05(-1.57%) |
Sep 16, 2021 | 3.339 | 3.378 | 3.258 | 3.335 | 850,033 | -0.01(-0.26%) |
Sep 15, 2021 | 3.313 | 3.343 | 3.273 | 3.343 | 1,044,846 | +0.01(+0.39%) |
Sep 14, 2021 | 3.448 | 3.457 | 3.322 | 3.330 | 561,741 | -0.10(-2.81%) |
Sep 13, 2021 | 3.383 | 3.440 | 3.352 | 3.427 | 684,247 | +0.06(+1.69%) |
Sep 10, 2021 | 3.444 | 3.453 | 3.361 | 3.370 | 731,333 | -0.06(-1.79%) |
Sep 09, 2021 | 3.440 | 3.519 | 3.427 | 3.431 | 723,662 | -0.01(-0.25%) |
Sep 08, 2021 | 3.501 | 3.532 | 3.427 | 3.440 | 1,016,989 | -0.07(-2.00%) |
Sep 07, 2021 | 3.571 | 3.580 | 3.492 | 3.510 | 690,234 | -0.09(-2.55%) |
Sep 03, 2021 | 3.554 | 3.610 | 3.514 | 3.602 | 579,070 | +0.03(+0.86%) |
Sep 02, 2021 | 3.571 | 3.602 | 3.540 | 3.571 | 387,409 | +0.01(+0.37%) |
Sep 01, 2021 | 3.527 | 3.584 | 3.479 | 3.558 | 349,225 | +0.05(+1.50%) |
Aug 31, 2021 | 3.558 | 3.567 | 3.501 | 3.505 | 466,545 | -0.06(-1.60%) |
Aug 30, 2021 | 3.606 | 3.609 | 3.523 | 3.562 | 440,791 | -0.02(-0.49%) |
Aug 27, 2021 | 3.501 | 3.614 | 3.501 | 3.580 | 552,256 | +0.09(+2.62%) |
Aug 26, 2021 | 3.580 | 3.580 | 3.488 | 3.488 | 387,101 | -0.09(-2.55%) |
Aug 25, 2021 | 3.562 | 3.619 | 3.506 | 3.580 | 265,363 | +0.04(+1.10%) |
Aug 24, 2021 | 3.514 | 3.567 | 3.493 | 3.541 | 623,491 | +0.03(+0.87%) |
Aug 23, 2021 | 3.571 | 3.597 | 3.480 | 3.510 | 490,625 | -0.04(-1.22%) |
Aug 20, 2021 | 3.497 | 3.584 | 3.493 | 3.554 | 508,055 | +0.05(+1.36%) |
Aug 19, 2021 | 3.488 | 3.623 | 3.484 | 3.506 | 817,145 | +0.02(+0.50%) |
Aug 18, 2021 | 3.497 | 3.580 | 3.462 | 3.488 | 603,501 | -0.03(-0.74%) |
Aug 17, 2021 | 3.484 | 3.521 | 3.415 | 3.514 | 811,955 | -0.01(-0.25%) |
Aug 16, 2021 | 3.662 | 3.697 | 3.514 | 3.523 | 605,373 | -0.15(-4.14%) |
Aug 13, 2021 | 3.671 | 3.714 | 3.636 | 3.675 | 363,673 | +0.00(+0.12%) |
Aug 12, 2021 | 3.749 | 3.749 | 3.649 | 3.671 | 376,377 | -0.08(-2.09%) |
Aug 11, 2021 | 3.710 | 3.758 | 3.671 | 3.749 | 403,940 | +0.05(+1.29%) |
Aug 10, 2021 | 3.779 | 3.788 | 3.536 | 3.701 | 739,484 | -0.10(-2.52%) |
Aug 09, 2021 | 3.732 | 3.797 | 3.693 | 3.797 | 401,539 | +0.03(+0.81%) |
Aug 06, 2021 | 3.701 | 3.762 | 3.671 | 3.766 | 360,307 | +0.10(+2.73%) |
Aug 05, 2021 | 3.680 | 3.716 | 3.654 | 3.667 | 500,608 | +0.02(+0.48%) |
Aug 04, 2021 | 3.727 | 3.736 | 3.632 | 3.649 | 397,359 | -0.12(-3.11%) |
Aug 03, 2021 | 3.684 | 3.814 | 3.627 | 3.766 | 586,759 | +0.08(+2.12%) |
Aug 02, 2021 | 3.719 | 3.779 | 3.671 | 3.688 | 472,021 | -0.00(-0.12%) |
Jul 30, 2021 | 3.749 | 3.762 | 3.662 | 3.693 | 391,956 | -0.03(-0.70%) |
Jul 29, 2021 | 3.753 | 3.784 | 3.710 | 3.719 | 292,132 | +0.01(+0.23%) |
Jul 28, 2021 | 3.693 | 3.762 | 3.627 | 3.710 | 555,548 | +0.03(+0.71%) |
Jul 27, 2021 | 3.723 | 3.749 | 3.649 | 3.684 | 516,176 | -0.08(-2.19%) |
Jul 26, 2021 | 3.775 | 3.802 | 3.723 | 3.766 | 343,372 | +0.03(+0.70%) |
Jul 23, 2021 | 3.779 | 3.797 | 3.706 | 3.740 | 502,565 | -0.02(-0.58%) |
Jul 22, 2021 | 3.849 | 3.849 | 3.745 | 3.762 | 490,970 | -0.09(-2.37%) |
Jul 21, 2021 | 3.823 | 3.885 | 3.806 | 3.853 | 575,770 | +0.06(+1.60%) |
Jul 20, 2021 | 3.784 | 3.866 | 3.727 | 3.793 | 526,684 | +0.03(+0.69%) |
Jul 19, 2021 | 3.836 | 3.836 | 3.706 | 3.766 | 610,377 | -0.08(-2.03%) |
Jul 16, 2021 | 3.953 | 3.962 | 3.832 | 3.845 | 452,966 | -0.10(-2.43%) |
Jul 15, 2021 | 3.910 | 3.970 | 3.875 | 3.940 | 486,336 | +0.02(+0.55%) |
Jul 14, 2021 | 3.988 | 4.027 | 3.914 | 3.918 | 471,699 | -0.06(-1.42%) |
Jul 13, 2021 | 4.110 | 4.123 | 3.962 | 3.975 | 873,544 | -0.14(-3.38%) |
Jul 12, 2021 | 4.062 | 4.127 | 4.031 | 4.114 | 479,099 | +0.04(+0.96%) |
Jul 09, 2021 | 4.014 | 4.079 | 3.984 | 4.075 | 419,425 | +0.10(+2.63%) |
Jul 08, 2021 | 3.910 | 3.979 | 3.877 | 3.971 | 549,821 | -0.03(-0.76%) |
Jul 07, 2021 | 4.036 | 4.079 | 3.984 | 4.001 | 891,416 | -0.07(-1.81%) |
Jul 06, 2021 | 4.131 | 4.136 | 4.006 | 4.075 | 735,548 | -0.07(-1.78%) |
Jul 02, 2021 | 4.188 | 4.188 | 4.101 | 4.149 | 485,717 | -0.02(-0.52%) |
Jul 01, 2021 | 4.223 | 4.223 | 4.157 | 4.170 | 424,682 | +0.00(+0.00%) |
Jun 30, 2021 | 4.157 | 4.201 | 4.136 | 4.170 | 555,320 | +0.02(+0.42%) |
Jun 29, 2021 | 4.218 | 4.240 | 4.153 | 4.153 | 441,383 | -0.05(-1.14%) |
Jun 28, 2021 | 4.296 | 4.296 | 4.149 | 4.201 | 1,232,904 | -0.09(-2.13%) |
Jun 25, 2021 | 4.301 | 4.366 | 4.292 | 4.292 | 1,034,853 | -0.00(-0.10%) |
Jun 24, 2021 | 4.344 | 4.357 | 4.238 | 4.296 | 1,084,951 | +0.02(+0.51%) |
Jun 23, 2021 | 4.309 | 4.357 | 4.266 | 4.275 | 584,094 | -0.03(-0.81%) |
Jun 22, 2021 | 4.296 | 4.331 | 4.249 | 4.309 | 914,251 | -0.01(-0.20%) |
Jun 21, 2021 | 4.223 | 4.357 | 4.214 | 4.318 | 1,364,324 | +0.15(+3.65%) |
Jun 18, 2021 | 4.236 | 4.275 | 4.131 | 4.166 | 1,827,522 | -0.10(-2.44%) |
Jun 17, 2021 | 4.392 | 4.440 | 4.236 | 4.270 | 1,099,430 | -0.12(-2.77%) |
Jun 16, 2021 | 4.375 | 4.427 | 4.323 | 4.392 | 932,010 | +0.00(+0.00%) |
Jun 15, 2021 | 4.388 | 4.457 | 4.296 | 4.392 | 785,347 | +0.01(+0.30%) |
Jun 14, 2021 | 4.479 | 4.501 | 4.357 | 4.379 | 685,580 | -0.06(-1.37%) |
Jun 11, 2021 | 4.470 | 4.479 | 4.375 | 4.440 | 632,965 | +0.03(+0.79%) |
Jun 10, 2021 | 4.509 | 4.571 | 4.401 | 4.405 | 783,733 | -0.13(-2.78%) |
Jun 09, 2021 | 4.466 | 4.548 | 4.409 | 4.531 | 941,909 | +0.07(+1.66%) |
Jun 08, 2021 | 4.483 | 4.483 | 4.375 | 4.457 | 941,764 | +0.00(+0.00%) |
Jun 07, 2021 | 4.483 | 4.566 | 4.396 | 4.457 | 804,471 | -0.03(-0.58%) |
Jun 04, 2021 | 4.514 | 4.666 | 4.477 | 4.483 | 754,338 | -0.03(-0.67%) |
Jun 03, 2021 | 4.483 | 4.531 | 4.427 | 4.514 | 601,869 | +0.02(+0.39%) |
Jun 02, 2021 | 4.453 | 4.553 | 4.405 | 4.496 | 800,102 | +0.01(+0.29%) |
Jun 01, 2021 | 4.488 | 4.544 | 4.403 | 4.483 | 1,029,961 | +0.02(+0.49%) |
May 28, 2021 | 4.540 | 4.579 | 4.396 | 4.462 | 924,870 | -0.07(-1.44%) |
May 27, 2021 | 4.648 | 4.686 | 4.522 | 4.527 | 914,473 | -0.06(-1.41%) |
May 26, 2021 | 4.501 | 4.626 | 4.458 | 4.591 | 1,058,258 | +0.12(+2.61%) |
May 25, 2021 | 4.790 | 4.838 | 4.458 | 4.475 | 1,533,359 | -0.25(-5.21%) |
May 24, 2021 | 4.985 | 5.010 | 4.665 | 4.721 | 1,578,058 | -0.31(-6.18%) |
May 21, 2021 | 5.166 | 5.213 | 4.980 | 5.032 | 1,318,515 | -0.06(-1.10%) |
May 20, 2021 | 5.835 | 5.870 | 5.054 | 5.088 | 2,585,196 | -0.72(-12.35%) |
May 19, 2021 | 5.762 | 5.845 | 5.547 | 5.805 | 2,202,825 | -0.07(-1.24%) |
May 18, 2021 | 5.922 | 6.006 | 5.827 | 5.878 | 1,710,639 | -0.02(-0.37%) |
May 17, 2021 | 5.532 | 5.995 | 5.510 | 5.900 | 2,519,054 | +0.47(+8.65%) |
May 14, 2021 | 5.416 | 5.488 | 5.233 | 5.430 | 1,130,777 | +0.06(+1.15%) |
May 13, 2021 | 4.913 | 5.390 | 4.887 | 5.368 | 1,345,774 | +0.44(+9.02%) |
May 12, 2021 | 5.212 | 5.608 | 4.898 | 4.924 | 2,622,774 | -0.25(-4.92%) |
May 11, 2021 | 4.476 | 5.190 | 4.374 | 5.179 | 5,760,862 | +1.09(+26.74%) |
May 10, 2021 | 4.680 | 4.680 | 4.044 | 4.086 | 1,590,881 | -0.74(-15.26%) |
May 07, 2021 | 4.847 | 4.847 | 4.775 | 4.822 | 290,635 | -0.03(-0.53%) |
May 06, 2021 | 4.833 | 4.875 | 4.745 | 4.847 | 430,772 | +0.03(+0.60%) |
May 05, 2021 | 4.807 | 4.880 | 4.760 | 4.818 | 198,142 | +0.04(+0.76%) |
May 04, 2021 | 4.694 | 4.804 | 4.694 | 4.782 | 277,125 | +0.04(+0.77%) |