Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 4.830 | 5.080 | 4.820 | 5.080 | 11,076 | +0.08(+1.60%) |
Mar 30, 2022 | 5.110 | 5.110 | 5.000 | 5.000 | 5,781 | -0.03(-0.50%) |
Mar 29, 2022 | 5.000 | 5.025 | 4.885 | 5.025 | 3,137 | -0.08(-1.57%) |
Mar 28, 2022 | 5.340 | 5.350 | 5.060 | 5.105 | 9,223 | -0.26(-4.93%) |
Mar 25, 2022 | 4.745 | 5.370 | 4.730 | 5.370 | 13,376 | +0.69(+14.62%) |
Mar 24, 2022 | 4.675 | 4.750 | 4.640 | 4.685 | 10,399 | +0.01(+0.21%) |
Mar 23, 2022 | 4.660 | 4.752 | 4.660 | 4.675 | 4,692 | -0.02(-0.43%) |
Mar 22, 2022 | 4.880 | 4.880 | 4.590 | 4.695 | 6,064 | +0.10(+2.07%) |
Mar 21, 2022 | 4.230 | 4.650 | 4.210 | 4.600 | 9,829 | +0.34(+7.98%) |
Mar 18, 2022 | 4.190 | 4.260 | 4.190 | 4.260 | 6,201 | +0.04(+0.95%) |
Mar 17, 2022 | 4.250 | 4.250 | 4.220 | 4.220 | 4,761 | +0.02(+0.52%) |
Mar 16, 2022 | 4.175 | 4.200 | 4.175 | 4.198 | 2,884 | +0.20(+5.00%) |
Mar 14, 2022 | 3.998 | 0 | -0.10(-2.49%) | |||
Mar 11, 2022 | 4.157 | 4.190 | 4.010 | 4.100 | 9,027 | +0.00(+0.00%) |
Mar 10, 2022 | 3.977 | 4.100 | 3.950 | 4.100 | 2,105 | +0.15(+3.80%) |
Mar 09, 2022 | 4.000 | 4.060 | 3.920 | 3.950 | 3,940 | -0.01(-0.16%) |
Mar 08, 2022 | 4.245 | 4.280 | 3.957 | 3.957 | 12,964 | -0.15(-3.73%) |
Mar 07, 2022 | 4.250 | 4.290 | 4.110 | 4.110 | 7,250 | -0.03(-0.72%) |
Mar 04, 2022 | 3.980 | 4.150 | 3.830 | 4.140 | 7,663 | +0.18(+4.55%) |
Mar 03, 2022 | 3.980 | 4.000 | 3.960 | 3.960 | 8,041 | -0.06(-1.49%) |
Mar 02, 2022 | 4.000 | 4.020 | 3.960 | 4.020 | 5,631 | -0.07(-1.71%) |
Mar 01, 2022 | 4.150 | 4.190 | 4.040 | 4.090 | 7,654 | -0.09(-2.27%) |
Feb 28, 2022 | 4.185 | 4.185 | 4.112 | 4.185 | 543 | +0.05(+1.24%) |
Feb 24, 2022 | 4.134 | 7 | -0.07(-1.58%) | |||
Feb 23, 2022 | 4.248 | 4.248 | 4.160 | 4.200 | 2,880 | -0.13(-3.11%) |
Feb 18, 2022 | 4.335 | 0 | -0.07(-1.48%) | |||
Feb 17, 2022 | 4.410 | 4.420 | 4.390 | 4.400 | 4,719 | +0.12(+2.80%) |
Feb 16, 2022 | 4.280 | 4.280 | 4.160 | 4.280 | 1,765 | +0.14(+3.38%) |
Feb 15, 2022 | 3.940 | 4.170 | 3.940 | 4.140 | 1,892 | -0.06(-1.43%) |
Feb 14, 2022 | 4.237 | 4.240 | 4.170 | 4.200 | 5,729 | -0.13(-3.00%) |
Feb 11, 2022 | 4.279 | 4.365 | 4.230 | 4.330 | 3,661 | +0.05(+1.17%) |
Feb 10, 2022 | 4.500 | 4.500 | 4.280 | 4.280 | 17,473 | -0.22(-4.89%) |
Feb 09, 2022 | 4.460 | 4.500 | 4.440 | 4.500 | 36,223 | +0.01(+0.22%) |
Feb 08, 2022 | 4.490 | 4.530 | 4.490 | 4.490 | 7,800 | -0.07(-1.54%) |
Feb 07, 2022 | 4.700 | 4.705 | 4.420 | 4.560 | 23,300 | -0.03(-0.65%) |
Feb 04, 2022 | 4.150 | 4.690 | 4.150 | 4.590 | 13,112 | +0.27(+6.37%) |
Feb 03, 2022 | 4.280 | 4.315 | 6,710 | -0.02(-0.58%) | ||
Feb 02, 2022 | 4.253 | 4.340 | 4.090 | 4.340 | 6,762 | +0.18(+4.33%) |
Feb 01, 2022 | 4.063 | 4.160 | 3.931 | 4.160 | 2,211 | +0.31(+8.05%) |
Jan 31, 2022 | 3.865 | 3.865 | 3.822 | 3.850 | 3,588 | -0.07(-1.76%) |
Jan 28, 2022 | 4.000 | 4.000 | 3.919 | 3.919 | 850 | -0.04(-1.04%) |
Jan 27, 2022 | 4.020 | 4.050 | 3.930 | 3.960 | 7,311 | -0.26(-6.16%) |
Jan 26, 2022 | 4.219 | 4.220 | 4.207 | 4.220 | 800 | +0.06(+1.44%) |
Jan 24, 2022 | 4.160 | 0 | -0.14(-3.25%) | |||
Jan 21, 2022 | 4.230 | 4.300 | 4.230 | 4.300 | 3,247 | -0.05(-1.15%) |
Jan 20, 2022 | 4.620 | 4.620 | 4.350 | 4.350 | 2,019 | -0.04(-0.91%) |
Jan 19, 2022 | 4.315 | 4.400 | 4.298 | 4.390 | 10,510 | +0.15(+3.54%) |
Jan 18, 2022 | 4.290 | 4.290 | 4.204 | 4.240 | 1,350 | -0.02(-0.47%) |
Jan 14, 2022 | 4.260 | 0 | -0.11(-2.50%) | |||
Jan 13, 2022 | 4.418 | 4.418 | 4.369 | 4.369 | 1,065 | -0.04(-0.93%) |
Jan 12, 2022 | 4.400 | 4.410 | 4.400 | 4.410 | 4,650 | +0.05(+1.15%) |
Jan 11, 2022 | 4.360 | 4.360 | 4.360 | 4.360 | 550 | +0.02(+0.46%) |
Jan 10, 2022 | 4.190 | 4.420 | 4.100 | 4.340 | 13,383 | +0.06(+1.40%) |
Jan 07, 2022 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.05(+1.18%) |
Jan 06, 2022 | 4.355 | 4.355 | 4.200 | 4.230 | 8,450 | -0.12(-2.76%) |
Jan 05, 2022 | 4.430 | 4.430 | 4.350 | 4.350 | 5,237 | -0.07(-1.58%) |
Jan 04, 2022 | 4.310 | 4.420 | 4.310 | 4.420 | 1,931 | +0.07(+1.61%) |
Jan 03, 2022 | 4.350 | 4.350 | 4.350 | 4.350 | 181 | -0.18(-3.97%) |
Dec 31, 2021 | 4.560 | 4.560 | 4.420 | 4.530 | 5,012 | +0.00(+0.00%) |
Dec 30, 2021 | 4.569 | 4.569 | 4.490 | 4.530 | 2,900 | -0.04(-0.88%) |
Dec 29, 2021 | 4.491 | 4.570 | 4.491 | 4.570 | 2,000 | -0.10(-2.25%) |
Dec 28, 2021 | 4.675 | 4.675 | 4.675 | 4.675 | 5,003 | +0.25(+5.65%) |
Dec 23, 2021 | 4.425 | 4.425 | 4.425 | 0 | +0.01(+0.18%) | |
Dec 22, 2021 | 4.420 | 4.430 | 4.405 | 4.417 | 3,072 | +0.02(+0.39%) |
Dec 21, 2021 | 4.410 | 4.410 | 4.385 | 4.400 | 7,100 | -0.01(-0.27%) |
Dec 17, 2021 | 4.412 | 4.412 | 4.412 | 0 | +0.00(+0.07%) | |
Dec 16, 2021 | 4.390 | 4.409 | 4.390 | 4.409 | 860 | +0.04(+0.89%) |
Dec 15, 2021 | 4.320 | 4.370 | 4.320 | 4.370 | 2,700 | +0.04(+0.92%) |
Dec 14, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 350 | -0.03(-0.69%) |
Dec 13, 2021 | 4.580 | 4.580 | 4.255 | 4.360 | 6,740 | +0.04(+0.93%) |
Dec 10, 2021 | 4.270 | 4.340 | 4.270 | 4.320 | 2,685 | +0.05(+1.17%) |
Dec 09, 2021 | 4.360 | 4.380 | 4.180 | 4.270 | 6,449 | -0.03(-0.70%) |
Dec 08, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 522 | +0.08(+2.02%) |
Dec 07, 2021 | 4.260 | 4.260 | 4.090 | 4.215 | 2,144 | -0.04(-0.82%) |
Dec 06, 2021 | 4.220 | 4.250 | 4.215 | 4.250 | 1,444 | +0.04(+0.95%) |
Dec 03, 2021 | 4.240 | 4.250 | 4.150 | 4.210 | 3,701 | +0.08(+1.94%) |
Dec 02, 2021 | 4.096 | 4.135 | 4.083 | 4.130 | 6,425 | +0.05(+1.23%) |
Dec 01, 2021 | 4.170 | 4.170 | 4.034 | 4.080 | 4,900 | -0.09(-2.20%) |
Nov 30, 2021 | 4.087 | 4.180 | 4.079 | 4.172 | 29,364 | +0.26(+6.69%) |
Nov 29, 2021 | 3.910 | 3.910 | 3.910 | 3.910 | 101 | +0.00(+0.00%) |
Nov 24, 2021 | 3.910 | 3.910 | 3.910 | 0 | -0.09(-2.16%) | |
Nov 23, 2021 | 4.000 | 4.000 | 3.990 | 3.996 | 5,736 | -0.00(-0.10%) |
Nov 22, 2021 | 4.010 | 4.010 | 4.000 | 4.000 | 1,100 | -0.01(-0.25%) |
Nov 19, 2021 | 4.100 | 4.100 | 3.960 | 4.010 | 13,603 | +0.07(+1.78%) |
Nov 18, 2021 | 3.950 | 3.960 | 3.940 | 3.940 | 2,782 | -0.02(-0.51%) |
Nov 17, 2021 | 3.950 | 3.960 | 3.910 | 3.960 | 23,053 | +0.12(+3.19%) |
Nov 16, 2021 | 3.930 | 3.930 | 3.830 | 3.837 | 3,399 | +0.04(+0.95%) |
Nov 12, 2021 | 3.801 | 3.801 | 3.801 | 0 | +0.08(+2.18%) | |
Nov 11, 2021 | 3.832 | 3.900 | 3.720 | 3.720 | 9,432 | -0.08(-2.03%) |
Nov 09, 2021 | 3.800 | 3.850 | 3.770 | 3.797 | 3,232 | +0.12(+3.40%) |
Nov 08, 2021 | 3.574 | 3.672 | 3.540 | 3.672 | 1,040 | +0.00(+0.05%) |
Nov 05, 2021 | 3.670 | 3.670 | 3.670 | 3.670 | 1,074 | +0.07(+1.97%) |
Nov 04, 2021 | 3.600 | 3.680 | 3.599 | 3.599 | 922 | -0.00(-0.02%) |
Nov 03, 2021 | 3.620 | 3.620 | 3.600 | 3.600 | 1,100 | -0.12(-3.23%) |
Nov 02, 2021 | 3.777 | 3.777 | 3.667 | 3.720 | 1,550 | -0.10(-2.60%) |
Nov 01, 2021 | 3.888 | 3.888 | 3.819 | 3.819 | 1,815 | +0.18(+5.00%) |
Oct 29, 2021 | 3.638 | 3.638 | 3.638 | 3.638 | 1,010 | -0.03(-0.89%) |
Oct 28, 2021 | 3.695 | 3.695 | 3.670 | 3.670 | 1,154 | +0.01(+0.27%) |
Oct 27, 2021 | 3.660 | 3.660 | 3.660 | 3.660 | 1,015 | -0.11(-2.92%) |
Oct 26, 2021 | 4.150 | 3.770 | 2,905 | -0.14(-3.58%) | ||
Oct 25, 2021 | 3.770 | 3.959 | 3.770 | 3.910 | 3,370 | +0.06(+1.59%) |
Oct 21, 2021 | 3.849 | 3.849 | 3.849 | 0 | -0.14(-3.54%) | |
Oct 20, 2021 | 3.990 | 3.990 | 3.990 | 3.990 | 292 | -0.01(-0.25%) |
Oct 19, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 923 | +0.04(+1.07%) |
Oct 18, 2021 | 3.890 | 3.958 | 3.890 | 3.958 | 609 | +0.06(+1.47%) |
Oct 14, 2021 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
Oct 13, 2021 | 3.760 | 3.910 | 3.480 | 3.910 | 10,297 | +0.45(+12.91%) |
Oct 12, 2021 | 3.463 | 3.463 | 3.463 | 3.463 | 2,000 | -0.04(-1.06%) |
Oct 11, 2021 | 3.760 | 3.760 | 3.500 | 3.500 | 4,154 | -0.05(-1.41%) |
Oct 08, 2021 | 3.605 | 3.605 | 3.518 | 3.550 | 1,537 | +0.05(+1.43%) |
Oct 07, 2021 | 3.448 | 3.510 | 3.448 | 3.500 | 4,074 | +0.01(+0.29%) |
Oct 06, 2021 | 3.490 | 3.490 | 3.310 | 3.490 | 1,550 | -0.03(-0.96%) |
Oct 05, 2021 | 3.550 | 3.550 | 3.524 | 3.524 | 1,950 | -0.03(-0.73%) |
Oct 04, 2021 | 3.650 | 3.650 | 3.540 | 3.550 | 3,060 | -0.08(-2.20%) |
Oct 01, 2021 | 3.630 | 3.630 | 3.630 | 3.630 | 2,000 | +0.00(+0.00%) |
Sep 30, 2021 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.23(+6.92%) |
Sep 29, 2021 | 3.599 | 3.599 | 3.395 | 3.395 | 15,005 | -0.16(-4.52%) |
Sep 28, 2021 | 3.540 | 3.556 | 3.540 | 3.556 | 7,600 | +0.08(+2.18%) |
Sep 27, 2021 | 3.450 | 3.480 | 3.400 | 3.480 | 1,330 | +0.13(+3.88%) |
Sep 24, 2021 | 3.547 | 3.548 | 3.322 | 3.350 | 5,434 | -0.16(-4.61%) |
Sep 23, 2021 | 3.360 | 3.512 | 3.300 | 3.512 | 11,725 | +0.00(+0.06%) |
Sep 22, 2021 | 3.640 | 3.640 | 3.460 | 3.510 | 6,411 | -0.24(-6.40%) |
Sep 21, 2021 | 3.500 | 3.750 | 3.480 | 3.750 | 7,253 | +0.13(+3.59%) |
Sep 20, 2021 | 3.690 | 3.775 | 3.580 | 3.620 | 7,093 | -0.12(-3.26%) |
Sep 17, 2021 | 3.780 | 3.850 | 3.742 | 3.742 | 2,761 | -0.17(-4.29%) |
Sep 16, 2021 | 4.000 | 4.000 | 3.757 | 3.910 | 12,012 | -0.29(-6.90%) |
Sep 15, 2021 | 4.270 | 4.270 | 4.188 | 4.200 | 1,620 | -0.08(-1.75%) |
Sep 14, 2021 | 4.300 | 4.300 | 4.250 | 4.275 | 2,701 | +0.06(+1.30%) |
Sep 13, 2021 | 4.510 | 4.510 | 4.150 | 4.220 | 9,070 | -0.17(-3.83%) |
Sep 10, 2021 | 4.423 | 4.423 | 4.388 | 4.388 | 1,001 | +0.08(+1.81%) |
Sep 09, 2021 | 4.310 | 4.310 | 4.310 | 4.310 | 112 | -0.06(-1.37%) |
Sep 08, 2021 | 4.409 | 4.409 | 4.370 | 4.370 | 600 | -0.05(-1.13%) |
Sep 07, 2021 | 4.417 | 4.426 | 4.417 | 4.420 | 3,716 | +0.04(+0.91%) |
Sep 03, 2021 | 4.397 | 4.397 | 4.380 | 4.380 | 788 | +0.04(+0.92%) |
Sep 02, 2021 | 4.370 | 4.370 | 4.340 | 4.340 | 1,600 | -0.00(-0.11%) |
Sep 01, 2021 | 4.343 | 4.345 | 4.343 | 4.345 | 650 | +0.01(+0.21%) |
Aug 31, 2021 | 4.300 | 4.390 | 4.300 | 4.336 | 975 | -0.15(-3.39%) |
Aug 30, 2021 | 4.500 | 4.500 | 4.488 | 4.488 | 400 | -0.02(-0.43%) |
Aug 27, 2021 | 4.460 | 4.530 | 4.460 | 4.508 | 4,820 | +0.10(+2.17%) |
Aug 26, 2021 | 4.460 | 4.460 | 4.412 | 4.412 | 1,750 | -0.04(-0.86%) |
Aug 25, 2021 | 4.508 | 4.508 | 4.450 | 4.450 | 601 | -0.08(-1.87%) |
Aug 24, 2021 | 4.472 | 4.535 | 4.200 | 4.535 | 3,781 | +0.00(+0.11%) |
Aug 23, 2021 | 4.410 | 4.530 | 4.410 | 4.530 | 3,000 | +0.29(+6.75%) |
Aug 20, 2021 | 4.244 | 4.244 | 4.244 | 4.244 | 600 | +0.00(+0.08%) |
Aug 19, 2021 | 4.435 | 4.435 | 4.230 | 4.240 | 5,650 | -0.27(-5.99%) |
Aug 18, 2021 | 4.550 | 4.560 | 4.470 | 4.510 | 7,400 | -0.04(-0.88%) |
Aug 17, 2021 | 4.550 | 4.550 | 4.550 | 4.550 | 1,602 | +0.05(+1.10%) |
Aug 16, 2021 | 4.370 | 4.501 | 4.300 | 4.501 | 750 | +0.08(+1.82%) |
Aug 13, 2021 | 4.500 | 4.500 | 4.420 | 4.420 | 2,512 | +0.09(+2.05%) |
Aug 12, 2021 | 4.590 | 4.612 | 4.331 | 4.331 | 3,721 | -0.25(-5.54%) |
Aug 11, 2021 | 4.600 | 4.600 | 4.585 | 4.585 | 6,300 | -0.04(-0.76%) |
Aug 10, 2021 | 4.590 | 4.620 | 4.590 | 4.620 | 1,600 | +0.02(+0.43%) |
Aug 09, 2021 | 4.602 | 4.610 | 4.600 | 4.600 | 6,800 | -0.12(-2.54%) |
Aug 06, 2021 | 4.700 | 4.720 | 4.700 | 4.720 | 2,795 | -0.08(-1.67%) |
Aug 05, 2021 | 4.700 | 4.834 | 4.700 | 4.800 | 4,415 | +0.14(+3.00%) |
Aug 04, 2021 | 4.680 | 4.680 | 4.660 | 4.660 | 2,160 | -0.01(-0.32%) |
Aug 03, 2021 | 4.637 | 4.690 | 4.635 | 4.675 | 2,580 | -0.21(-4.40%) |
Aug 02, 2021 | 4.718 | 4.900 | 4.718 | 4.890 | 9,824 | +0.24(+5.16%) |
Jul 30, 2021 | 4.700 | 4.700 | 4.650 | 4.650 | 1,575 | -0.01(-0.21%) |
Jul 29, 2021 | 4.655 | 4.700 | 4.655 | 4.660 | 4,600 | +0.07(+1.55%) |
Jul 28, 2021 | 4.530 | 4.639 | 4.530 | 4.589 | 1,550 | +0.02(+0.41%) |
Jul 27, 2021 | 4.540 | 4.570 | 4.540 | 4.570 | 4,835 | -0.02(-0.44%) |
Jul 23, 2021 | 4.590 | 4.590 | 4.590 | 10 | +0.09(+2.00%) | |
Jul 21, 2021 | 4.500 | 4.500 | 4.500 | 0 | +0.13(+2.97%) | |
Jul 19, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.23(-5.00%) | |
Jul 16, 2021 | 4.618 | 4.630 | 4.600 | 4.600 | 11,500 | +0.02(+0.44%) |
Jul 15, 2021 | 4.704 | 4.730 | 4.580 | 4.580 | 14,696 | -0.06(-1.28%) |
Jul 14, 2021 | 4.645 | 4.660 | 4.630 | 4.639 | 2,145 | +0.15(+3.32%) |
Jul 13, 2021 | 4.470 | 4.508 | 4.470 | 4.490 | 2,500 | +0.15(+3.46%) |
Jul 09, 2021 | 4.340 | 4.340 | 4.340 | 0 | +0.05(+1.13%) | |
Jul 07, 2021 | 4.292 | 4.292 | 4.292 | 0 | +0.04(+0.98%) | |
Jul 06, 2021 | 4.300 | 4.300 | 4.250 | 4.250 | 2,300 | +0.01(+0.24%) |
Jul 02, 2021 | 4.145 | 4.240 | 4.070 | 4.240 | 7,350 | +0.32(+8.16%) |
Jul 01, 2021 | 4.080 | 4.080 | 3.920 | 3.920 | 756 | -0.12(-3.04%) |
Jun 30, 2021 | 3.953 | 4.050 | 3.953 | 4.043 | 5,300 | +0.11(+2.87%) |
Jun 29, 2021 | 4.110 | 4.110 | 3.930 | 3.930 | 3,555 | -0.28(-6.65%) |
Jun 25, 2021 | 4.210 | 4.210 | 4.210 | 81 | +0.04(+0.96%) | |
Jun 24, 2021 | 4.159 | 4.250 | 4.159 | 4.170 | 4,700 | -0.09(-2.11%) |
Jun 22, 2021 | 4.260 | 4.260 | 4.260 | 60 | +0.17(+4.16%) | |
Jun 21, 2021 | 3.800 | 5.100 | 3.800 | 4.090 | 11,493 | +0.09(+2.28%) |
Jun 18, 2021 | 4.100 | 4.160 | 3.900 | 3.999 | 12,410 | -0.15(-3.64%) |
Jun 17, 2021 | 4.120 | 4.280 | 4.061 | 4.150 | 21,905 | -0.13(-3.09%) |
Jun 16, 2021 | 4.282 | 4.430 | 4.173 | 4.282 | 8,350 | -0.02(-0.41%) |
Jun 15, 2021 | 4.312 | 4.320 | 4.290 | 4.300 | 4,300 | -0.02(-0.46%) |
Jun 14, 2021 | 4.520 | 5.100 | 4.300 | 4.320 | 11,058 | -0.08(-1.82%) |
Jun 11, 2021 | 4.554 | 4.600 | 4.400 | 4.400 | 30,290 | -0.10(-2.22%) |
Jun 10, 2021 | 4.420 | 4.500 | 4.400 | 4.500 | 23,008 | +0.15(+3.45%) |
Jun 09, 2021 | 4.180 | 4.440 | 4.180 | 4.350 | 9,621 | -0.07(-1.58%) |
Jun 08, 2021 | 4.433 | 4.450 | 4.100 | 4.420 | 13,138 | -0.03(-0.67%) |
Jun 07, 2021 | 4.350 | 4.460 | 4.200 | 4.450 | 10,610 | +0.17(+3.97%) |
Jun 04, 2021 | 4.350 | 4.400 | 4.200 | 4.280 | 85,351 | +0.05(+1.12%) |
Jun 03, 2021 | 4.220 | 4.350 | 4.090 | 4.233 | 9,300 | +0.05(+1.13%) |
Jun 02, 2021 | 4.300 | 4.300 | 4.185 | 4.186 | 3,100 | -0.02(-0.58%) |
Jun 01, 2021 | 4.300 | 4.300 | 4.210 | 4.210 | 1,425 | +0.06(+1.45%) |
May 28, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 434 | -0.02(-0.60%) |
May 27, 2021 | 4.186 | 4.250 | 4.150 | 4.175 | 3,750 | -0.05(-1.28%) |
May 26, 2021 | 4.370 | 4.380 | 4.229 | 4.229 | 20,150 | -0.02(-0.49%) |
May 25, 2021 | 4.190 | 4.325 | 4.190 | 4.250 | 4,313 | -0.15(-3.41%) |
May 24, 2021 | 4.400 | 4.400 | 4.400 | 4.400 | 100 | +0.03(+0.57%) |
May 21, 2021 | 4.370 | 4.425 | 4.340 | 4.375 | 6,878 | +0.02(+0.46%) |
May 20, 2021 | 4.300 | 4.455 | 4.220 | 4.355 | 14,901 | +0.06(+1.28%) |
May 19, 2021 | 4.370 | 4.370 | 4.300 | 4.300 | 33,570 | -0.09(-2.05%) |
May 18, 2021 | 4.440 | 4.440 | 4.365 | 4.390 | 8,982 | -0.37(-7.77%) |
May 17, 2021 | 4.650 | 4.840 | 4.622 | 4.760 | 5,325 | +0.13(+2.89%) |
May 14, 2021 | 4.565 | 4.626 | 4.531 | 4.626 | 2,600 | +0.35(+8.29%) |
May 13, 2021 | 4.500 | 4.532 | 4.272 | 4.272 | 1,523 | -0.18(-4.00%) |
May 12, 2021 | 4.486 | 4.486 | 4.450 | 4.450 | 2,170 | +0.09(+2.06%) |
May 11, 2021 | 4.350 | 4.490 | 4.350 | 4.360 | 3,361 | +0.01(+0.29%) |
May 10, 2021 | 4.450 | 4.450 | 4.249 | 4.347 | 17,634 | -0.04(-0.97%) |
May 07, 2021 | 4.250 | 4.409 | 4.250 | 4.390 | 2,547 | +0.14(+3.29%) |
May 06, 2021 | 4.360 | 4.400 | 4.250 | 4.250 | 30,253 | -0.10(-2.30%) |
May 05, 2021 | 4.300 | 4.415 | 4.145 | 4.350 | 20,684 | +0.12(+2.95%) |
May 04, 2021 | 4.270 | 4.300 | 4.226 | 4.226 | 1,438 | +0.04(+1.00%) |
May 03, 2021 | 4.060 | 4.230 | 4.060 | 4.184 | 3,619 | +0.18(+4.59%) |
Apr 30, 2021 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.05(-1.23%) |
Apr 29, 2021 | 3.960 | 4.100 | 3.960 | 4.050 | 5,800 | -0.26(-5.95%) |
Apr 28, 2021 | 3.850 | 4.306 | 3.850 | 4.306 | 1,278 | +0.58(+15.44%) |
Apr 27, 2021 | 3.838 | 3.838 | 3.730 | 3.730 | 602 | +0.04(+1.08%) |
Apr 23, 2021 | 3.690 | 3.690 | 3.690 | 0 | +0.08(+2.22%) | |
Apr 22, 2021 | 3.770 | 3.953 | 3.610 | 3.610 | 11,157 | -0.14(-3.73%) |
Apr 21, 2021 | 3.551 | 3.750 | 3.551 | 3.750 | 3,599 | +0.12(+3.31%) |
Apr 20, 2021 | 3.680 | 3.680 | 3.630 | 3.630 | 1,391 | -0.06(-1.63%) |
Apr 19, 2021 | 3.690 | 3.690 | 3.690 | 3.690 | 1,070 | +0.15(+4.24%) |
Apr 16, 2021 | 3.540 | 3.540 | 3.430 | 3.540 | 4,700 | +0.10(+2.91%) |
Apr 15, 2021 | 3.410 | 3.510 | 3.410 | 3.440 | 6,459 | +0.13(+3.93%) |
Apr 14, 2021 | 3.310 | 3.310 | 3.310 | 3.310 | 150 | -0.06(-1.70%) |
Apr 13, 2021 | 3.360 | 3.367 | 3.360 | 3.367 | 1,851 | +0.17(+5.23%) |
Apr 09, 2021 | 3.200 | 3.200 | 3.200 | 0 | +0.06(+1.79%) | |
Apr 08, 2021 | 3.150 | 3.150 | 3.144 | 3.144 | 1,175 | +0.04(+1.41%) |
Apr 07, 2021 | 3.275 | 3.280 | 3.100 | 3.100 | 3,100 | -0.23(-7.04%) |
Apr 06, 2021 | 3.430 | 3.430 | 3.200 | 3.335 | 15,500 | +0.14(+4.45%) |
Apr 05, 2021 | 3.193 | 3.193 | 3.193 | 3.193 | 230 | +0.00(+0.00%) |