Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.440 | 3.560 | 3.436 | 3.540 | 380,297 | +0.09(+2.61%) |
Apr 28, 2022 | 3.420 | 3.510 | 3.390 | 3.450 | 769,423 | +0.01(+0.29%) |
Apr 27, 2022 | 3.540 | 3.540 | 3.390 | 3.440 | 33,532 | -0.12(-3.37%) |
Apr 26, 2022 | 3.695 | 3.695 | 3.520 | 3.560 | 34,065 | -0.36(-9.18%) |
Apr 25, 2022 | 3.882 | 3.933 | 3.879 | 3.920 | 11,326 | +0.05(+1.29%) |
Apr 22, 2022 | 3.940 | 3.960 | 3.870 | 3.870 | 11,932 | -0.10(-2.52%) |
Apr 21, 2022 | 4.060 | 4.065 | 3.970 | 3.970 | 35,241 | +0.10(+2.45%) |
Apr 20, 2022 | 3.880 | 3.897 | 3.840 | 3.875 | 24,410 | +0.04(+0.91%) |
Apr 19, 2022 | 3.820 | 3.907 | 3.820 | 3.840 | 23,279 | +0.01(+0.26%) |
Apr 18, 2022 | 4.110 | 4.110 | 3.792 | 3.830 | 8,695 | -0.09(-2.30%) |
Apr 14, 2022 | 3.900 | 3.920 | 3.872 | 3.920 | 12,878 | +0.00(+0.13%) |
Apr 13, 2022 | 3.910 | 3.960 | 3.845 | 3.915 | 52,317 | -0.04(-1.01%) |
Apr 12, 2022 | 4.000 | 4.029 | 3.940 | 3.955 | 17,023 | -0.00(-0.13%) |
Apr 11, 2022 | 3.955 | 4.000 | 3.940 | 3.960 | 8,756 | -0.01(-0.25%) |
Apr 08, 2022 | 3.960 | 3.990 | 3.950 | 3.970 | 15,550 | +0.00(+0.00%) |
Apr 07, 2022 | 4.030 | 4.030 | 3.920 | 3.970 | 34,963 | +0.03(+0.76%) |
Apr 06, 2022 | 3.890 | 3.953 | 3.890 | 3.940 | 16,391 | -0.14(-3.43%) |
Apr 05, 2022 | 4.210 | 4.210 | 4.080 | 4.080 | 27,515 | -0.12(-2.86%) |
Apr 04, 2022 | 4.190 | 4.210 | 4.160 | 4.200 | 8,115 | +0.08(+1.94%) |
Apr 01, 2022 | 4.140 | 4.150 | 4.112 | 4.120 | 30,941 | +0.09(+2.23%) |
Mar 31, 2022 | 4.110 | 4.110 | 4.030 | 4.030 | 37,844 | -0.21(-4.95%) |
Mar 30, 2022 | 4.230 | 4.240 | 4.170 | 4.240 | 20,364 | -0.08(-1.86%) |
Mar 29, 2022 | 4.370 | 4.370 | 4.300 | 4.320 | 18,610 | +0.26(+6.41%) |
Mar 28, 2022 | 4.100 | 4.109 | 4.060 | 4.060 | 10,354 | -0.05(-1.22%) |
Mar 25, 2022 | 4.110 | 4.160 | 4.090 | 4.110 | 31,972 | +0.04(+0.98%) |
Mar 24, 2022 | 4.040 | 4.110 | 4.020 | 4.070 | 9,277 | -0.11(-2.63%) |
Mar 23, 2022 | 4.150 | 4.210 | 4.150 | 4.180 | 20,657 | -0.06(-1.30%) |
Mar 22, 2022 | 4.210 | 4.266 | 4.180 | 4.235 | 19,573 | -0.01(-0.35%) |
Mar 21, 2022 | 4.390 | 4.390 | 4.250 | 4.250 | 32,738 | -0.16(-3.63%) |
Mar 18, 2022 | 4.300 | 4.410 | 4.290 | 4.410 | 36,240 | +0.10(+2.32%) |
Mar 17, 2022 | 4.225 | 4.330 | 4.215 | 4.310 | 17,157 | -0.11(-2.49%) |
Mar 16, 2022 | 4.300 | 4.420 | 4.300 | 4.420 | 47,976 | +0.18(+4.37%) |
Mar 15, 2022 | 4.240 | 4.270 | 4.200 | 4.235 | 13,253 | -0.05(-1.28%) |
Mar 14, 2022 | 4.290 | 4.329 | 4.270 | 4.290 | 32,338 | +0.16(+3.87%) |
Mar 11, 2022 | 4.215 | 4.250 | 4.130 | 4.130 | 24,394 | -0.03(-0.72%) |
Mar 10, 2022 | 4.130 | 4.210 | 4.110 | 4.160 | 97,023 | -0.05(-1.19%) |
Mar 09, 2022 | 4.220 | 4.280 | 4.140 | 4.210 | 83,592 | +0.18(+4.47%) |
Mar 08, 2022 | 3.950 | 4.140 | 3.930 | 4.030 | 140,715 | +0.15(+3.87%) |
Mar 07, 2022 | 4.050 | 4.050 | 3.870 | 3.880 | 77,841 | -0.24(-5.83%) |
Mar 04, 2022 | 4.190 | 4.200 | 4.120 | 4.120 | 55,870 | -0.21(-4.96%) |
Mar 03, 2022 | 4.440 | 4.450 | 4.320 | 4.335 | 22,508 | -0.12(-2.58%) |
Mar 02, 2022 | 4.365 | 4.460 | 4.360 | 4.450 | 28,235 | -0.05(-1.11%) |
Mar 01, 2022 | 4.680 | 4.680 | 4.490 | 4.500 | 14,953 | -0.17(-3.64%) |
Feb 28, 2022 | 4.670 | 4.720 | 4.550 | 4.670 | 65,059 | -0.05(-1.06%) |
Feb 25, 2022 | 4.690 | 4.770 | 4.690 | 4.720 | 32,867 | +0.04(+0.85%) |
Feb 24, 2022 | 4.550 | 4.690 | 4.546 | 4.680 | 63,603 | +0.00(+0.00%) |
Feb 23, 2022 | 4.730 | 4.740 | 4.670 | 4.680 | 29,618 | -0.14(-2.90%) |
Feb 22, 2022 | 4.880 | 4.900 | 4.795 | 4.820 | 30,512 | -0.17(-3.41%) |
Feb 18, 2022 | 4.990 | 0 | -0.04(-0.70%) | |||
Feb 17, 2022 | 5.090 | 5.090 | 5.021 | 5.025 | 8,686 | -0.14(-2.80%) |
Feb 16, 2022 | 5.100 | 5.189 | 5.100 | 5.170 | 34,768 | -0.01(-0.29%) |
Feb 15, 2022 | 5.210 | 5.210 | 5.160 | 5.185 | 39,535 | +0.02(+0.48%) |
Feb 14, 2022 | 5.240 | 5.320 | 5.138 | 5.160 | 31,978 | -0.08(-1.53%) |
Feb 11, 2022 | 5.340 | 5.365 | 5.240 | 5.240 | 24,592 | -0.14(-2.60%) |
Feb 10, 2022 | 5.310 | 5.470 | 5.310 | 5.380 | 71,834 | -0.03(-0.55%) |
Feb 09, 2022 | 5.420 | 5.450 | 5.410 | 5.410 | 27,172 | +0.08(+1.50%) |
Feb 08, 2022 | 5.258 | 5.340 | 5.240 | 5.330 | 13,764 | -0.03(-0.56%) |
Feb 07, 2022 | 5.420 | 5.450 | 5.331 | 5.360 | 27,209 | -0.20(-3.60%) |
Feb 04, 2022 | 5.540 | 5.590 | 5.500 | 5.560 | 24,879 | -0.20(-3.47%) |
Feb 03, 2022 | 5.690 | 5.830 | 5.760 | 11,071 | -0.17(-2.87%) | |
Feb 02, 2022 | 5.950 | 5.990 | 5.920 | 5.930 | 37,768 | +0.03(+0.51%) |
Feb 01, 2022 | 5.890 | 5.940 | 5.845 | 5.900 | 32,908 | -0.01(-0.25%) |
Jan 31, 2022 | 5.800 | 5.930 | 5.800 | 5.915 | 55,020 | +0.01(+0.25%) |
Jan 28, 2022 | 5.865 | 5.910 | 5.815 | 5.900 | 63,808 | +0.01(+0.17%) |
Jan 27, 2022 | 5.820 | 5.920 | 5.820 | 5.890 | 34,956 | +0.04(+0.68%) |
Jan 26, 2022 | 5.970 | 5.980 | 5.850 | 5.850 | 38,190 | -0.13(-2.17%) |
Jan 25, 2022 | 5.940 | 6.000 | 5.820 | 5.980 | 37,137 | +0.12(+2.05%) |
Jan 24, 2022 | 5.657 | 5.860 | 5.657 | 5.860 | 57,865 | -0.07(-1.18%) |
Jan 21, 2022 | 5.890 | 6.011 | 5.860 | 5.930 | 53,155 | -0.17(-2.79%) |
Jan 20, 2022 | 6.140 | 6.180 | 6.040 | 6.100 | 48,640 | -0.10(-1.53%) |
Jan 19, 2022 | 6.260 | 6.260 | 6.160 | 6.195 | 25,917 | +0.15(+2.40%) |
Jan 18, 2022 | 6.055 | 6.090 | 6.010 | 6.050 | 63,221 | -0.11(-1.71%) |
Jan 14, 2022 | 6.155 | 0 | -0.23(-3.68%) | |||
Jan 13, 2022 | 6.500 | 6.510 | 6.370 | 6.390 | 26,010 | -0.60(-8.58%) |
Jan 12, 2022 | 7.020 | 7.029 | 6.860 | 6.990 | 24,252 | -0.05(-0.71%) |
Jan 11, 2022 | 7.009 | 7.060 | 6.995 | 7.040 | 12,402 | +0.10(+1.44%) |
Jan 10, 2022 | 7.090 | 7.090 | 6.870 | 6.940 | 23,399 | -0.08(-1.14%) |
Jan 07, 2022 | 7.000 | 7.040 | 7.000 | 7.020 | 57,900 | +0.21(+3.08%) |
Jan 06, 2022 | 6.750 | 6.830 | 6.710 | 6.810 | 34,415 | +0.11(+1.64%) |
Jan 05, 2022 | 6.710 | 6.810 | 6.665 | 6.700 | 22,222 | +0.21(+3.24%) |
Jan 04, 2022 | 6.540 | 6.540 | 6.440 | 6.490 | 23,380 | +0.22(+3.57%) |
Jan 03, 2022 | 6.260 | 6.500 | 6.260 | 6.266 | 21,533 | -0.04(-0.71%) |
Dec 31, 2021 | 6.280 | 6.340 | 6.280 | 6.311 | 19,850 | +0.02(+0.33%) |
Dec 30, 2021 | 6.300 | 6.314 | 6.260 | 6.290 | 11,687 | -0.08(-1.26%) |
Dec 29, 2021 | 6.270 | 6.397 | 6.270 | 6.370 | 57,935 | +0.07(+1.11%) |
Dec 28, 2021 | 6.310 | 6.310 | 6.220 | 6.300 | 55,130 | +0.09(+1.45%) |
Dec 27, 2021 | 6.150 | 6.300 | 6.140 | 6.210 | 20,293 | +0.03(+0.49%) |
Dec 23, 2021 | 6.100 | 6.250 | 6.100 | 6.180 | 14,287 | +0.03(+0.49%) |
Dec 22, 2021 | 6.100 | 6.150 | 6.070 | 6.150 | 19,813 | -0.01(-0.11%) |
Dec 21, 2021 | 6.130 | 6.160 | 6.043 | 6.157 | 86,331 | +0.15(+2.44%) |
Dec 20, 2021 | 5.960 | 6.010 | 5.910 | 6.010 | 37,167 | +0.08(+1.35%) |
Dec 17, 2021 | 5.970 | 6.000 | 5.928 | 5.930 | 24,567 | +0.00(+0.08%) |
Dec 16, 2021 | 5.950 | 5.965 | 5.900 | 5.925 | 10,686 | -0.08(-1.25%) |
Dec 15, 2021 | 5.950 | 6.000 | 5.880 | 6.000 | 10,272 | -0.05(-0.91%) |
Dec 14, 2021 | 6.040 | 6.100 | 6.000 | 6.055 | 13,479 | -0.11(-1.70%) |
Dec 13, 2021 | 6.260 | 6.260 | 6.160 | 6.160 | 61,322 | -0.13(-2.07%) |
Dec 10, 2021 | 6.281 | 6.340 | 6.270 | 6.290 | 19,310 | -0.05(-0.79%) |
Dec 09, 2021 | 6.391 | 6.460 | 6.310 | 6.340 | 16,533 | -0.11(-1.63%) |
Dec 08, 2021 | 6.390 | 6.470 | 6.390 | 6.445 | 37,788 | -0.10(-1.53%) |
Dec 07, 2021 | 6.525 | 6.580 | 6.500 | 6.545 | 15,660 | +0.07(+1.15%) |
Dec 06, 2021 | 6.430 | 6.520 | 6.430 | 6.471 | 67,185 | +0.12(+1.82%) |
Dec 03, 2021 | 6.350 | 6.355 | 6.305 | 6.355 | 39,033 | +0.03(+0.39%) |
Dec 02, 2021 | 6.350 | 6.390 | 6.300 | 6.330 | 48,098 | +0.05(+0.88%) |
Dec 01, 2021 | 6.310 | 6.380 | 6.250 | 6.275 | 49,439 | -0.06(-1.03%) |
Nov 30, 2021 | 6.365 | 6.365 | 6.220 | 6.340 | 70,107 | -0.03(-0.47%) |
Nov 29, 2021 | 6.420 | 6.420 | 6.340 | 6.370 | 83,651 | +0.05(+0.79%) |
Nov 26, 2021 | 6.430 | 6.480 | 6.320 | 6.320 | 33,708 | -0.14(-2.17%) |
Nov 24, 2021 | 6.425 | 6.470 | 6.390 | 6.460 | 49,872 | -0.15(-2.27%) |
Nov 23, 2021 | 6.590 | 6.610 | 6.570 | 6.610 | 27,622 | +0.09(+1.38%) |
Nov 22, 2021 | 6.605 | 6.650 | 6.520 | 6.520 | 140,224 | +0.09(+1.48%) |
Nov 19, 2021 | 6.365 | 6.479 | 6.350 | 6.425 | 13,690 | +0.08(+1.18%) |
Nov 18, 2021 | 6.210 | 6.350 | 6.340 | 6.350 | 22,277 | +0.26(+4.35%) |
Nov 17, 2021 | 6.110 | 6.130 | 6.060 | 6.085 | 21,222 | -0.08(-1.38%) |
Nov 16, 2021 | 6.180 | 6.240 | 6.160 | 6.170 | 45,183 | -0.14(-2.22%) |
Nov 15, 2021 | 6.380 | 6.380 | 6.270 | 6.310 | 7,301 | -0.04(-0.63%) |
Nov 12, 2021 | 6.350 | 6.390 | 6.290 | 6.350 | 36,659 | +0.20(+3.25%) |
Nov 11, 2021 | 6.150 | 6.208 | 6.150 | 6.150 | 15,457 | +0.90(+17.14%) |
Nov 09, 2021 | 5.220 | 5.253 | 5.200 | 5.250 | 15,025 | +0.16(+3.14%) |
Nov 08, 2021 | 5.095 | 5.145 | 5.080 | 5.090 | 3,293 | -0.08(-1.55%) |
Nov 05, 2021 | 5.195 | 5.220 | 5.160 | 5.170 | 19,417 | +0.03(+0.59%) |
Nov 04, 2021 | 5.230 | 5.230 | 5.140 | 5.140 | 16,246 | -0.02(-0.29%) |
Nov 03, 2021 | 5.065 | 5.186 | 5.060 | 5.155 | 6,708 | +0.03(+0.49%) |
Nov 02, 2021 | 5.155 | 5.195 | 5.130 | 5.130 | 10,901 | +0.01(+0.20%) |
Nov 01, 2021 | 5.100 | 5.135 | 4.980 | 5.120 | 12,154 | +0.14(+2.81%) |
Oct 29, 2021 | 4.990 | 4.990 | 4.960 | 4.980 | 11,187 | -0.07(-1.39%) |
Oct 28, 2021 | 5.040 | 5.050 | 5.020 | 5.050 | 5,654 | +0.01(+0.20%) |
Oct 27, 2021 | 5.010 | 5.069 | 5.010 | 5.040 | 21,636 | -0.02(-0.40%) |
Oct 26, 2021 | 5.080 | 5.060 | 15,340 | +0.08(+1.61%) | ||
Oct 25, 2021 | 4.995 | 5.000 | 4.960 | 4.980 | 12,371 | +0.12(+2.57%) |
Oct 22, 2021 | 4.830 | 4.855 | 4.820 | 4.855 | 11,165 | -0.09(-1.82%) |
Oct 21, 2021 | 4.945 | 4.950 | 4.930 | 4.945 | 3,715 | -0.04(-0.70%) |
Oct 20, 2021 | 4.950 | 4.982 | 4.950 | 4.980 | 12,828 | -0.04(-0.80%) |
Oct 19, 2021 | 5.040 | 5.045 | 5.020 | 5.020 | 4,920 | +0.07(+1.41%) |
Oct 18, 2021 | 4.945 | 4.960 | 4.930 | 4.950 | 11,799 | -0.08(-1.59%) |
Oct 15, 2021 | 4.990 | 5.030 | 4.990 | 5.030 | 9,914 | +0.07(+1.38%) |
Oct 14, 2021 | 4.940 | 4.990 | 4.940 | 4.962 | 8,215 | -0.01(-0.17%) |
Oct 13, 2021 | 4.950 | 4.970 | 4.940 | 4.970 | 8,639 | +0.21(+4.41%) |
Oct 12, 2021 | 4.770 | 4.790 | 4.758 | 4.760 | 8,836 | +0.11(+2.37%) |
Oct 11, 2021 | 4.640 | 4.680 | 4.630 | 4.650 | 11,458 | -0.07(-1.48%) |
Oct 08, 2021 | 4.708 | 4.720 | 4.690 | 4.720 | 14,482 | +0.08(+1.83%) |
Oct 07, 2021 | 4.670 | 4.680 | 4.600 | 4.635 | 47,570 | -0.23(-4.73%) |
Oct 06, 2021 | 4.804 | 4.865 | 4.770 | 4.865 | 10,543 | -0.16(-3.18%) |
Oct 05, 2021 | 5.010 | 5.050 | 5.000 | 5.025 | 39,518 | +0.06(+1.11%) |
Oct 04, 2021 | 4.972 | 4.980 | 4.940 | 4.970 | 7,695 | +0.07(+1.43%) |
Oct 01, 2021 | 4.905 | 4.910 | 4.870 | 4.900 | 21,566 | +0.02(+0.41%) |
Sep 30, 2021 | 4.860 | 4.910 | 4.860 | 4.880 | 31,040 | -0.17(-3.37%) |
Sep 29, 2021 | 5.040 | 5.070 | 5.040 | 5.050 | 15,708 | -0.03(-0.59%) |
Sep 28, 2021 | 5.060 | 5.100 | 5.060 | 5.080 | 35,808 | -0.16(-3.05%) |
Sep 27, 2021 | 5.230 | 5.250 | 5.210 | 5.240 | 28,900 | +0.17(+3.46%) |
Sep 24, 2021 | 5.040 | 5.090 | 5.040 | 5.065 | 38,760 | -0.02(-0.49%) |
Sep 23, 2021 | 5.150 | 5.150 | 5.080 | 5.090 | 1,695,287 | +0.02(+0.39%) |
Sep 22, 2021 | 5.040 | 5.120 | 5.040 | 5.070 | 12,313 | +0.05(+1.00%) |
Sep 21, 2021 | 5.020 | 5.050 | 4.990 | 5.020 | 99,693 | +0.12(+2.45%) |
Sep 20, 2021 | 4.950 | 4.950 | 4.870 | 4.900 | 36,301 | -0.07(-1.51%) |
Sep 17, 2021 | 4.990 | 5.000 | 4.910 | 4.975 | 22,499 | -0.04(-0.70%) |
Sep 16, 2021 | 4.980 | 5.010 | 4.950 | 5.010 | 21,989 | -0.14(-2.72%) |
Sep 15, 2021 | 5.115 | 5.150 | 5.090 | 5.150 | 28,084 | +0.00(+0.00%) |
Sep 14, 2021 | 5.250 | 5.250 | 5.150 | 5.150 | 17,846 | -0.00(-0.10%) |
Sep 13, 2021 | 5.120 | 5.180 | 5.095 | 5.155 | 12,054 | +0.04(+0.68%) |
Sep 10, 2021 | 5.180 | 5.190 | 5.120 | 5.120 | 8,685 | +0.07(+1.39%) |
Sep 09, 2021 | 5.015 | 5.075 | 5.015 | 5.050 | 10,125 | -0.04(-0.79%) |
Sep 08, 2021 | 5.085 | 5.117 | 5.040 | 5.090 | 6,161 | +0.00(+0.00%) |
Sep 07, 2021 | 5.160 | 5.170 | 5.085 | 5.090 | 57,701 | +0.06(+1.19%) |
Sep 03, 2021 | 4.970 | 5.050 | 4.940 | 5.030 | 12,311 | +0.02(+0.30%) |
Sep 02, 2021 | 5.050 | 5.065 | 5.000 | 5.015 | 5,459 | -0.02(-0.30%) |
Sep 01, 2021 | 5.000 | 5.060 | 5.000 | 5.030 | 21,490 | +0.12(+2.34%) |
Aug 31, 2021 | 4.950 | 4.950 | 4.893 | 4.915 | 16,717 | -0.00(-0.10%) |
Aug 30, 2021 | 4.770 | 4.950 | 4.770 | 4.920 | 9,258 | +0.02(+0.41%) |
Aug 27, 2021 | 4.840 | 4.900 | 4.840 | 4.900 | 9,490 | +0.01(+0.20%) |
Aug 26, 2021 | 4.880 | 4.920 | 4.860 | 4.890 | 21,348 | -0.06(-1.11%) |
Aug 25, 2021 | 4.860 | 4.980 | 4.860 | 4.945 | 12,462 | +0.28(+5.89%) |
Aug 24, 2021 | 4.650 | 4.690 | 4.640 | 4.670 | 23,561 | +0.21(+4.71%) |
Aug 23, 2021 | 4.530 | 4.560 | 4.460 | 4.460 | 59,283 | +0.05(+1.13%) |
Aug 20, 2021 | 4.335 | 4.450 | 4.300 | 4.410 | 64,819 | +0.53(+13.66%) |
Aug 19, 2021 | 3.880 | 3.900 | 3.860 | 3.880 | 22,364 | -0.06(-1.65%) |
Aug 18, 2021 | 3.900 | 3.965 | 3.890 | 3.945 | 14,281 | -0.03(-0.63%) |
Aug 17, 2021 | 4.000 | 4.000 | 3.950 | 3.970 | 17,601 | -0.06(-1.54%) |
Aug 16, 2021 | 4.040 | 4.070 | 4.032 | 4.032 | 18,920 | -0.04(-0.93%) |
Aug 13, 2021 | 4.040 | 4.130 | 4.040 | 4.070 | 10,629 | +0.04(+1.12%) |
Aug 12, 2021 | 4.020 | 4.040 | 4.020 | 4.025 | 9,646 | +0.12(+2.94%) |
Aug 11, 2021 | 3.880 | 3.910 | 3.880 | 3.910 | 10,897 | +0.04(+0.92%) |
Aug 10, 2021 | 3.835 | 3.900 | 3.830 | 3.874 | 13,036 | +0.01(+0.25%) |
Aug 09, 2021 | 3.845 | 3.890 | 3.840 | 3.865 | 7,440 | +0.03(+0.65%) |
Aug 06, 2021 | 3.850 | 3.890 | 3.840 | 3.840 | 11,284 | -0.04(-0.90%) |
Aug 05, 2021 | 3.830 | 3.900 | 3.830 | 3.875 | 23,061 | +0.01(+0.17%) |
Aug 04, 2021 | 3.860 | 3.880 | 3.811 | 3.869 | 6,897 | +0.05(+1.27%) |
Aug 03, 2021 | 3.820 | 3.820 | 3.800 | 3.820 | 5,349 | +0.03(+0.79%) |
Aug 02, 2021 | 3.815 | 3.815 | 3.760 | 3.790 | 20,170 | +0.05(+1.34%) |
Jul 30, 2021 | 3.780 | 3.797 | 3.720 | 3.740 | 9,650 | -0.09(-2.35%) |
Jul 29, 2021 | 3.815 | 3.850 | 3.810 | 3.830 | 7,571 | -0.09(-2.30%) |
Jul 28, 2021 | 3.910 | 3.950 | 3.905 | 3.920 | 6,393 | +0.03(+0.77%) |
Jul 27, 2021 | 3.920 | 3.920 | 3.860 | 3.890 | 8,838 | -0.00(-0.06%) |
Jul 26, 2021 | 3.930 | 3.942 | 3.893 | 3.893 | 10,227 | +0.05(+1.24%) |
Jul 23, 2021 | 3.850 | 3.890 | 3.820 | 3.845 | 20,350 | +0.09(+2.26%) |
Jul 22, 2021 | 3.820 | 3.830 | 3.750 | 3.760 | 66,291 | -0.01(-0.27%) |
Jul 21, 2021 | 3.820 | 3.830 | 3.760 | 3.770 | 14,574 | +0.19(+5.31%) |
Jul 20, 2021 | 3.540 | 3.600 | 3.510 | 3.580 | 16,626 | -0.04(-1.10%) |
Jul 19, 2021 | 3.600 | 3.620 | 3.572 | 3.620 | 48,944 | -0.17(-4.36%) |
Jul 16, 2021 | 3.840 | 3.840 | 3.785 | 3.785 | 15,820 | -0.01(-0.39%) |
Jul 15, 2021 | 3.880 | 3.880 | 3.770 | 3.800 | 10,137 | -0.24(-5.94%) |
Jul 14, 2021 | 4.025 | 4.040 | 4.014 | 4.040 | 9,104 | -0.01(-0.25%) |
Jul 13, 2021 | 4.050 | 4.090 | 4.030 | 4.050 | 5,525 | -0.05(-1.22%) |
Jul 12, 2021 | 4.060 | 4.150 | 4.050 | 4.100 | 8,443 | -0.01(-0.12%) |
Jul 09, 2021 | 4.050 | 4.110 | 4.050 | 4.105 | 12,691 | +0.02(+0.55%) |
Jul 08, 2021 | 4.030 | 4.240 | 4.020 | 4.082 | 13,468 | -0.14(-3.37%) |
Jul 07, 2021 | 4.260 | 4.270 | 4.185 | 4.225 | 15,000 | -0.04(-0.91%) |
Jul 06, 2021 | 4.280 | 4.300 | 4.219 | 4.264 | 12,163 | +0.06(+1.52%) |
Jul 02, 2021 | 4.160 | 4.230 | 4.160 | 4.200 | 10,218 | -0.01(-0.24%) |
Jul 01, 2021 | 4.170 | 4.250 | 4.170 | 4.210 | 51,129 | +0.14(+3.44%) |
Jun 30, 2021 | 4.040 | 4.100 | 4.010 | 4.070 | 58,348 | -0.13(-3.07%) |
Jun 29, 2021 | 4.105 | 4.200 | 4.100 | 4.199 | 19,839 | +0.04(+0.94%) |
Jun 28, 2021 | 4.220 | 4.220 | 4.160 | 4.160 | 6,519 | -0.05(-1.19%) |
Jun 25, 2021 | 4.210 | 4.294 | 4.210 | 4.210 | 8,036 | -0.12(-2.77%) |
Jun 24, 2021 | 4.230 | 4.330 | 4.200 | 4.330 | 11,574 | +0.02(+0.46%) |
Jun 23, 2021 | 4.275 | 4.310 | 4.251 | 4.310 | 8,739 | +0.04(+0.94%) |
Jun 22, 2021 | 4.230 | 4.270 | 4.220 | 4.270 | 8,127 | +0.02(+0.47%) |
Jun 21, 2021 | 4.160 | 4.260 | 4.140 | 4.250 | 33,144 | +0.13(+3.16%) |
Jun 18, 2021 | 4.140 | 4.160 | 4.070 | 4.120 | 15,191 | -0.17(-3.85%) |
Jun 17, 2021 | 4.275 | 4.320 | 4.250 | 4.285 | 11,533 | -0.06(-1.49%) |
Jun 16, 2021 | 4.360 | 4.395 | 4.293 | 4.350 | 10,513 | -0.04(-1.02%) |
Jun 15, 2021 | 4.390 | 4.440 | 4.351 | 4.395 | 36,204 | -0.05(-1.01%) |
Jun 14, 2021 | 4.450 | 4.490 | 4.410 | 4.440 | 6,275 | -0.03(-0.67%) |
Jun 11, 2021 | 4.470 | 4.540 | 4.470 | 4.470 | 19,235 | +0.02(+0.56%) |
Jun 10, 2021 | 4.430 | 4.460 | 4.420 | 4.445 | 9,033 | -0.08(-1.88%) |
Jun 09, 2021 | 4.519 | 4.530 | 4.460 | 4.530 | 2,482 | -0.14(-3.00%) |
Jun 08, 2021 | 4.600 | 4.670 | 4.600 | 4.670 | 5,642 | -0.06(-1.27%) |
Jun 07, 2021 | 4.540 | 4.740 | 4.530 | 4.730 | 8,878 | +0.30(+6.71%) |
Jun 04, 2021 | 4.460 | 4.530 | 4.253 | 4.433 | 6,138 | -0.06(-1.28%) |
Jun 03, 2021 | 4.470 | 4.496 | 4.455 | 4.490 | 6,280 | -0.10(-2.18%) |
Jun 02, 2021 | 4.560 | 4.630 | 4.560 | 4.590 | 20,624 | +0.08(+1.89%) |
Jun 01, 2021 | 4.560 | 4.560 | 4.478 | 4.505 | 38,321 | -0.12(-2.70%) |
May 28, 2021 | 4.680 | 4.690 | 4.630 | 4.630 | 110,082 | -0.17(-3.54%) |
May 27, 2021 | 4.810 | 4.880 | 4.800 | 4.800 | 97,855 | +0.04(+0.84%) |
May 26, 2021 | 4.695 | 4.880 | 4.695 | 4.760 | 45,312 | +0.39(+8.92%) |
May 25, 2021 | 4.410 | 4.480 | 4.312 | 4.370 | 4,352 | -0.08(-1.80%) |
May 24, 2021 | 4.365 | 4.450 | 4.365 | 4.450 | 8,186 | +0.13(+3.01%) |
May 21, 2021 | 4.310 | 4.320 | 4.310 | 4.320 | 2,618 | -0.03(-0.69%) |
May 20, 2021 | 4.360 | 4.385 | 4.330 | 4.350 | 5,600 | -0.01(-0.23%) |
May 19, 2021 | 4.310 | 4.420 | 4.310 | 4.360 | 7,973 | -0.05(-1.25%) |
May 18, 2021 | 4.438 | 4.460 | 4.380 | 4.415 | 10,900 | -0.02(-0.45%) |
May 17, 2021 | 4.390 | 4.480 | 4.360 | 4.435 | 7,691 | -0.03(-0.56%) |
May 14, 2021 | 4.410 | 4.510 | 4.380 | 4.460 | 13,840 | +0.21(+4.94%) |
May 13, 2021 | 4.250 | 4.270 | 4.207 | 4.250 | 21,083 | -0.08(-1.85%) |
May 12, 2021 | 4.330 | 4.340 | 4.220 | 4.330 | 32,432 | -0.25(-5.46%) |
May 11, 2021 | 4.420 | 4.580 | 4.397 | 4.580 | 28,809 | +0.01(+0.22%) |
May 10, 2021 | 4.500 | 4.670 | 4.500 | 4.570 | 28,588 | +0.10(+2.12%) |
May 07, 2021 | 4.450 | 4.475 | 4.442 | 4.475 | 43,156 | +0.12(+2.87%) |
May 06, 2021 | 4.320 | 4.367 | 4.320 | 4.350 | 7,665 | -0.02(-0.46%) |
May 05, 2021 | 4.320 | 4.370 | 4.290 | 4.370 | 8,257 | +0.04(+0.92%) |
May 04, 2021 | 4.345 | 4.350 | 4.300 | 4.330 | 27,973 | -0.08(-1.93%) |