Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.000 | 2.050 | 1.890 | 1.930 | 50,481 | -0.08(-3.98%) |
Mar 30, 2022 | 1.930 | 2.060 | 1.891 | 2.010 | 108,077 | +0.13(+6.91%) |
Mar 29, 2022 | 1.870 | 1.930 | 1.848 | 1.880 | 37,677 | +0.00(+0.00%) |
Mar 28, 2022 | 2.000 | 2.000 | 1.830 | 1.880 | 82,907 | -0.02(-1.05%) |
Mar 25, 2022 | 1.930 | 2.000 | 1.870 | 1.900 | 38,433 | -0.06(-3.06%) |
Mar 24, 2022 | 2.050 | 2.120 | 1.940 | 1.960 | 30,306 | -0.05(-2.49%) |
Mar 23, 2022 | 1.910 | 2.060 | 1.904 | 2.010 | 40,372 | +0.08(+4.15%) |
Mar 22, 2022 | 1.920 | 1.940 | 1.870 | 1.930 | 36,557 | +0.04(+2.12%) |
Mar 21, 2022 | 1.930 | 1.930 | 1.870 | 1.890 | 18,855 | -0.03(-1.56%) |
Mar 18, 2022 | 1.900 | 1.970 | 1.870 | 1.920 | 40,535 | +0.02(+1.05%) |
Mar 17, 2022 | 1.870 | 1.950 | 1.860 | 1.900 | 37,060 | +0.05(+2.70%) |
Mar 16, 2022 | 1.930 | 1.990 | 1.820 | 1.850 | 100,616 | -0.10(-5.13%) |
Mar 15, 2022 | 1.980 | 2.030 | 1.920 | 1.950 | 42,120 | -0.06(-2.99%) |
Mar 14, 2022 | 2.000 | 2.040 | 1.940 | 2.010 | 51,888 | -0.01(-0.50%) |
Mar 11, 2022 | 2.050 | 2.080 | 1.970 | 2.020 | 36,571 | +0.00(+0.00%) |
Mar 10, 2022 | 2.030 | 2.060 | 1.980 | 2.020 | 24,371 | +0.01(+0.50%) |
Mar 09, 2022 | 2.050 | 2.100 | 2.000 | 2.010 | 69,963 | +0.02(+1.01%) |
Mar 08, 2022 | 2.040 | 2.090 | 1.955 | 1.990 | 52,411 | -0.03(-1.49%) |
Mar 07, 2022 | 2.090 | 2.120 | 2.010 | 2.020 | 35,740 | -0.03(-1.46%) |
Mar 04, 2022 | 2.150 | 2.240 | 2.010 | 2.050 | 68,941 | -0.12(-5.53%) |
Mar 03, 2022 | 2.290 | 2.360 | 2.070 | 2.170 | 107,460 | +0.06(+2.84%) |
Mar 02, 2022 | 2.190 | 2.190 | 2.020 | 2.110 | 33,991 | +0.00(+0.00%) |
Mar 01, 2022 | 2.200 | 2.200 | 2.100 | 2.110 | 20,813 | -0.09(-4.09%) |
Feb 28, 2022 | 2.110 | 2.240 | 2.060 | 2.200 | 32,374 | +0.03(+1.38%) |
Feb 25, 2022 | 2.180 | 2.170 | 2.040 | 2.170 | 75,429 | +0.13(+6.37%) |
Feb 24, 2022 | 2.000 | 2.140 | 1.970 | 2.040 | 39,777 | +0.04(+2.00%) |
Feb 23, 2022 | 2.030 | 2.157 | 1.970 | 2.000 | 22,653 | -0.03(-1.48%) |
Feb 22, 2022 | 2.210 | 2.210 | 2.000 | 2.030 | 35,393 | -0.12(-5.58%) |
Feb 18, 2022 | 2.150 | 0 | +0.08(+3.86%) | |||
Feb 17, 2022 | 2.000 | 2.120 | 2.000 | 2.070 | 65,194 | +0.00(+0.00%) |
Feb 16, 2022 | 2.190 | 2.210 | 2.070 | 2.070 | 15,574 | -0.08(-3.72%) |
Feb 15, 2022 | 2.170 | 2.190 | 2.100 | 2.150 | 27,853 | +0.04(+1.90%) |
Feb 14, 2022 | 2.060 | 2.320 | 2.050 | 2.110 | 26,563 | +0.04(+1.93%) |
Feb 11, 2022 | 2.310 | 2.365 | 2.070 | 2.070 | 59,323 | -0.26(-11.16%) |
Feb 10, 2022 | 2.240 | 2.400 | 2.230 | 2.330 | 48,912 | +0.08(+3.56%) |
Feb 09, 2022 | 2.170 | 2.350 | 2.150 | 2.250 | 86,798 | +0.08(+3.69%) |
Feb 08, 2022 | 2.150 | 2.220 | 2.120 | 2.170 | 51,293 | +0.00(+0.00%) |
Feb 07, 2022 | 2.000 | 2.220 | 2.000 | 2.170 | 85,896 | +0.21(+10.71%) |
Feb 04, 2022 | 1.990 | 1.990 | 1.930 | 1.960 | 116,227 | -0.02(-1.01%) |
Feb 03, 2022 | 2.110 | 2.150 | 1.980 | 1.980 | 24,078 | -0.20(-9.17%) |
Feb 02, 2022 | 2.180 | 2.280 | 2.060 | 2.180 | 44,936 | -0.02(-0.91%) |
Feb 01, 2022 | 2.190 | 2.350 | 2.165 | 2.200 | 43,820 | +0.04(+1.85%) |
Jan 31, 2022 | 2.040 | 2.160 | 58,715 | +0.12(+5.88%) | ||
Jan 28, 2022 | 2.130 | 2.136 | 1.980 | 2.040 | 75,243 | -0.04(-1.92%) |
Jan 27, 2022 | 2.060 | 2.110 | 1.920 | 2.080 | 180,286 | +0.04(+1.96%) |
Jan 26, 2022 | 2.190 | 2.300 | 2.001 | 2.040 | 46,996 | -0.17(-7.69%) |
Jan 25, 2022 | 2.150 | 2.400 | 2.090 | 2.210 | 22,239 | +0.03(+1.38%) |
Jan 24, 2022 | 2.200 | 2.240 | 2.010 | 2.180 | 80,949 | -0.05(-2.24%) |
Jan 21, 2022 | 2.270 | 2.353 | 2.201 | 2.230 | 54,946 | -0.05(-2.19%) |
Jan 20, 2022 | 2.360 | 2.420 | 2.250 | 2.280 | 89,314 | -0.08(-3.39%) |
Jan 19, 2022 | 2.260 | 2.374 | 2.230 | 2.360 | 114,210 | +0.11(+4.89%) |
Jan 18, 2022 | 2.400 | 2.452 | 2.200 | 2.250 | 56,990 | -0.18(-7.41%) |
Jan 14, 2022 | 2.430 | 0 | -0.04(-1.62%) | |||
Jan 13, 2022 | 2.450 | 2.610 | 2.450 | 2.470 | 43,633 | +0.00(+0.00%) |
Jan 12, 2022 | 2.630 | 2.630 | 2.460 | 2.470 | 38,753 | -0.12(-4.63%) |
Jan 11, 2022 | 2.700 | 2.780 | 2.550 | 2.590 | 85,344 | -0.07(-2.63%) |
Jan 10, 2022 | 2.750 | 2.810 | 2.580 | 2.660 | 82,582 | -0.09(-3.27%) |
Jan 07, 2022 | 2.780 | 2.839 | 2.610 | 2.750 | 57,370 | +0.01(+0.36%) |
Jan 06, 2022 | 2.800 | 2.840 | 2.580 | 2.740 | 107,939 | +0.07(+2.62%) |
Jan 05, 2022 | 2.650 | 2.730 | 2.500 | 2.670 | 126,848 | +0.04(+1.52%) |
Jan 04, 2022 | 2.510 | 2.810 | 2.480 | 2.630 | 371,214 | +0.18(+7.35%) |
Jan 03, 2022 | 2.220 | 2.470 | 2.210 | 2.450 | 92,521 | +0.26(+11.87%) |
Dec 31, 2021 | 2.240 | 2.400 | 2.190 | 2.190 | 240,812 | -0.04(-1.79%) |
Dec 30, 2021 | 2.280 | 2.320 | 2.160 | 2.230 | 206,023 | -0.05(-2.19%) |
Dec 29, 2021 | 2.460 | 2.520 | 2.220 | 2.280 | 199,920 | -0.15(-6.17%) |
Dec 28, 2021 | 2.460 | 2.540 | 2.410 | 2.430 | 145,639 | -0.03(-1.22%) |
Dec 27, 2021 | 2.600 | 2.624 | 2.410 | 2.460 | 177,176 | -0.12(-4.65%) |
Dec 23, 2021 | 2.590 | 2.692 | 2.540 | 2.580 | 63,081 | -0.03(-1.15%) |
Dec 22, 2021 | 2.610 | 2.690 | 2.575 | 2.610 | 42,299 | +0.02(+0.77%) |
Dec 21, 2021 | 2.720 | 2.790 | 2.500 | 2.590 | 116,218 | -0.12(-4.43%) |
Dec 20, 2021 | 2.700 | 2.780 | 2.650 | 2.710 | 32,537 | -0.07(-2.52%) |
Dec 17, 2021 | 2.660 | 2.900 | 2.620 | 2.780 | 47,554 | +0.06(+2.21%) |
Dec 16, 2021 | 2.670 | 2.870 | 2.570 | 2.720 | 46,269 | +0.06(+2.26%) |
Dec 15, 2021 | 2.600 | 2.705 | 2.460 | 2.660 | 71,495 | +0.08(+3.10%) |
Dec 14, 2021 | 2.670 | 2.770 | 2.550 | 2.580 | 122,881 | -0.11(-4.09%) |
Dec 13, 2021 | 2.890 | 2.890 | 2.640 | 2.690 | 69,373 | -0.12(-4.27%) |
Dec 10, 2021 | 2.810 | 2.880 | 2.750 | 2.810 | 33,032 | +0.02(+0.72%) |
Dec 09, 2021 | 2.950 | 2.980 | 2.790 | 2.790 | 79,501 | -0.16(-5.42%) |
Dec 08, 2021 | 2.850 | 2.980 | 2.760 | 2.950 | 95,441 | +0.16(+5.73%) |
Dec 07, 2021 | 2.660 | 2.870 | 2.660 | 2.790 | 137,491 | +0.19(+7.31%) |
Dec 06, 2021 | 2.650 | 2.650 | 2.480 | 2.600 | 108,062 | +0.07(+2.77%) |
Dec 03, 2021 | 3.130 | 3.130 | 2.410 | 2.530 | 480,338 | -0.56(-18.12%) |
Dec 02, 2021 | 3.080 | 3.130 | 2.950 | 3.090 | 95,451 | +0.02(+0.65%) |
Dec 01, 2021 | 3.280 | 3.280 | 3.030 | 3.070 | 93,540 | -0.15(-4.66%) |
Nov 30, 2021 | 3.250 | 3.350 | 3.150 | 3.220 | 134,057 | -0.03(-0.92%) |
Nov 29, 2021 | 3.430 | 3.450 | 3.250 | 3.250 | 123,970 | -0.14(-4.13%) |
Nov 26, 2021 | 3.350 | 3.490 | 3.281 | 3.390 | 103,077 | -0.11(-3.14%) |
Nov 24, 2021 | 3.480 | 3.548 | 3.450 | 3.500 | 80,024 | +0.01(+0.29%) |
Nov 23, 2021 | 3.510 | 3.570 | 3.470 | 3.490 | 84,865 | -0.01(-0.29%) |
Nov 22, 2021 | 3.620 | 3.636 | 3.500 | 3.500 | 86,838 | -0.13(-3.58%) |
Nov 19, 2021 | 3.540 | 3.700 | 3.490 | 3.630 | 44,152 | +0.06(+1.68%) |
Nov 18, 2021 | 3.720 | 3.720 | 3.500 | 3.570 | 128,824 | -0.14(-3.77%) |
Nov 17, 2021 | 3.750 | 3.760 | 3.670 | 3.710 | 53,365 | -0.04(-1.07%) |
Nov 16, 2021 | 3.960 | 3.970 | 3.720 | 3.750 | 90,506 | -0.21(-5.30%) |
Nov 15, 2021 | 4.050 | 4.070 | 3.850 | 3.960 | 114,608 | -0.09(-2.22%) |
Nov 12, 2021 | 3.870 | 4.050 | 3.836 | 4.050 | 117,277 | +0.25(+6.58%) |
Nov 11, 2021 | 3.820 | 3.850 | 3.750 | 3.800 | 41,920 | +0.01(+0.26%) |
Nov 10, 2021 | 3.970 | 3.781 | 3.790 | 103,951 | -0.24(-5.96%) | |
Nov 09, 2021 | 4.130 | 4.250 | 4.000 | 4.030 | 106,426 | -0.04(-0.98%) |
Nov 08, 2021 | 3.890 | 4.200 | 3.890 | 4.070 | 175,109 | +0.12(+3.04%) |
Nov 05, 2021 | 3.900 | 3.960 | 3.730 | 3.950 | 82,249 | +0.09(+2.33%) |
Nov 04, 2021 | 3.550 | 3.890 | 3.550 | 3.860 | 38,004 | -0.03(-0.77%) |
Nov 03, 2021 | 3.700 | 3.890 | 3.670 | 3.890 | 47,334 | +0.19(+5.14%) |
Nov 02, 2021 | 3.630 | 3.752 | 3.600 | 3.700 | 46,751 | +0.11(+3.06%) |
Nov 01, 2021 | 3.660 | 3.850 | 3.570 | 3.590 | 104,131 | +0.04(+1.13%) |
Oct 29, 2021 | 3.610 | 3.690 | 3.550 | 3.550 | 38,931 | -0.08(-2.20%) |
Oct 28, 2021 | 3.670 | 3.675 | 3.550 | 3.630 | 34,183 | +0.00(+0.00%) |
Oct 27, 2021 | 3.660 | 3.770 | 3.560 | 3.630 | 43,817 | -0.03(-0.82%) |
Oct 26, 2021 | 3.650 | 3.660 | 73,292 | +0.05(+1.39%) | ||
Oct 25, 2021 | 3.700 | 3.700 | 3.540 | 3.610 | 64,426 | -0.06(-1.63%) |
Oct 22, 2021 | 3.740 | 3.740 | 3.580 | 3.670 | 64,423 | -0.04(-1.21%) |
Oct 21, 2021 | 3.700 | 3.808 | 3.700 | 3.715 | 19,264 | -0.03(-0.67%) |
Oct 20, 2021 | 3.800 | 3.900 | 3.680 | 3.740 | 72,822 | -0.03(-0.80%) |
Oct 19, 2021 | 3.760 | 3.890 | 3.750 | 3.770 | 34,110 | +0.01(+0.27%) |
Oct 18, 2021 | 3.670 | 3.790 | 3.620 | 3.760 | 54,713 | +0.08(+2.17%) |
Oct 15, 2021 | 3.860 | 3.860 | 3.650 | 3.680 | 47,284 | -0.15(-3.92%) |
Oct 14, 2021 | 3.830 | 3.870 | 3.800 | 3.830 | 61,289 | +0.04(+1.06%) |
Oct 13, 2021 | 3.780 | 3.820 | 3.700 | 3.790 | 41,124 | +0.03(+0.80%) |
Oct 12, 2021 | 3.640 | 3.770 | 3.600 | 3.760 | 20,500 | +0.14(+3.87%) |
Oct 11, 2021 | 3.570 | 3.640 | 3.520 | 3.620 | 50,167 | +0.05(+1.40%) |
Oct 08, 2021 | 3.500 | 3.620 | 3.470 | 3.570 | 84,758 | +0.04(+1.13%) |
Oct 07, 2021 | 3.620 | 3.700 | 3.500 | 3.530 | 62,951 | -0.06(-1.67%) |
Oct 06, 2021 | 3.560 | 3.615 | 3.480 | 3.590 | 114,262 | +0.03(+0.84%) |
Oct 05, 2021 | 3.610 | 3.660 | 3.500 | 3.560 | 94,554 | -0.03(-0.84%) |
Oct 04, 2021 | 3.780 | 3.780 | 3.560 | 3.590 | 306,384 | -0.09(-2.45%) |
Oct 01, 2021 | 3.770 | 3.840 | 3.580 | 3.680 | 105,500 | -0.04(-1.08%) |
Sep 30, 2021 | 3.800 | 3.910 | 3.690 | 3.720 | 162,569 | +0.05(+1.36%) |
Sep 29, 2021 | 3.890 | 3.930 | 3.650 | 3.670 | 112,985 | -0.12(-3.17%) |
Sep 28, 2021 | 4.130 | 4.160 | 3.750 | 3.790 | 174,725 | -0.37(-8.89%) |
Sep 27, 2021 | 4.050 | 4.320 | 4.050 | 4.160 | 129,591 | +0.14(+3.48%) |
Sep 24, 2021 | 4.050 | 4.110 | 3.980 | 4.020 | 87,077 | -0.07(-1.71%) |
Sep 23, 2021 | 4.100 | 4.110 | 3.950 | 4.090 | 64,916 | +0.02(+0.49%) |
Sep 22, 2021 | 4.050 | 4.100 | 3.950 | 4.070 | 73,617 | +0.02(+0.49%) |
Sep 21, 2021 | 3.860 | 4.240 | 3.860 | 4.050 | 87,470 | +0.21(+5.47%) |
Sep 20, 2021 | 3.950 | 4.020 | 3.780 | 3.840 | 79,973 | -0.20(-4.95%) |
Sep 17, 2021 | 3.850 | 4.085 | 3.830 | 4.040 | 140,348 | +0.15(+3.86%) |
Sep 16, 2021 | 3.900 | 3.960 | 3.810 | 3.890 | 33,682 | -0.02(-0.51%) |
Sep 15, 2021 | 3.850 | 3.940 | 3.790 | 3.910 | 64,141 | +0.10(+2.62%) |
Sep 14, 2021 | 4.000 | 4.010 | 3.770 | 3.810 | 95,511 | -0.11(-2.81%) |
Sep 13, 2021 | 3.970 | 4.050 | 3.870 | 3.920 | 73,880 | -0.05(-1.26%) |
Sep 10, 2021 | 3.980 | 4.070 | 3.940 | 3.970 | 54,315 | +0.00(+0.00%) |
Sep 09, 2021 | 4.030 | 4.030 | 3.935 | 3.970 | 65,762 | -0.03(-0.75%) |
Sep 08, 2021 | 4.100 | 4.100 | 3.970 | 4.000 | 57,975 | -0.06(-1.48%) |
Sep 07, 2021 | 4.150 | 4.210 | 4.010 | 4.060 | 55,538 | -0.09(-2.17%) |
Sep 03, 2021 | 4.270 | 4.300 | 4.030 | 4.150 | 72,986 | -0.12(-2.81%) |
Sep 02, 2021 | 4.230 | 4.310 | 4.160 | 4.270 | 68,720 | +0.06(+1.43%) |
Sep 01, 2021 | 4.340 | 4.340 | 4.121 | 4.210 | 62,041 | -0.11(-2.55%) |
Aug 31, 2021 | 4.140 | 4.399 | 4.140 | 4.320 | 105,291 | +0.22(+5.37%) |
Aug 30, 2021 | 4.050 | 4.230 | 4.050 | 4.100 | 79,888 | -0.01(-0.24%) |
Aug 27, 2021 | 4.060 | 4.180 | 4.000 | 4.110 | 90,883 | +0.04(+0.98%) |
Aug 26, 2021 | 4.090 | 4.190 | 4.030 | 4.070 | 99,947 | +0.01(+0.25%) |
Aug 25, 2021 | 4.060 | 4.114 | 3.970 | 4.060 | 76,162 | +0.00(+0.00%) |
Aug 24, 2021 | 4.080 | 4.100 | 3.950 | 4.060 | 44,229 | +0.00(+0.00%) |
Aug 23, 2021 | 3.900 | 4.120 | 3.900 | 4.060 | 93,697 | +0.20(+5.18%) |
Aug 20, 2021 | 3.690 | 3.900 | 3.660 | 3.860 | 63,924 | +0.19(+5.18%) |
Aug 19, 2021 | 3.910 | 3.920 | 3.630 | 3.670 | 136,297 | -0.25(-6.38%) |
Aug 18, 2021 | 3.880 | 3.940 | 3.770 | 3.920 | 81,762 | +0.08(+2.08%) |
Aug 17, 2021 | 3.900 | 3.950 | 3.760 | 3.840 | 104,091 | -0.05(-1.29%) |
Aug 16, 2021 | 4.040 | 4.040 | 3.860 | 3.890 | 109,678 | -0.18(-4.42%) |
Aug 13, 2021 | 4.050 | 4.080 | 3.980 | 4.070 | 74,804 | +0.02(+0.49%) |
Aug 12, 2021 | 4.110 | 4.280 | 3.970 | 4.050 | 147,080 | -0.06(-1.46%) |
Aug 11, 2021 | 4.190 | 4.340 | 4.010 | 4.110 | 78,548 | -0.02(-0.48%) |
Aug 10, 2021 | 4.390 | 4.400 | 4.110 | 4.130 | 71,014 | -0.19(-4.40%) |
Aug 09, 2021 | 4.220 | 4.380 | 4.120 | 4.320 | 95,324 | +0.12(+2.86%) |
Aug 06, 2021 | 4.280 | 4.280 | 4.010 | 4.200 | 76,167 | +0.05(+1.20%) |
Aug 05, 2021 | 4.060 | 4.210 | 4.060 | 4.150 | 77,456 | +0.09(+2.22%) |
Aug 04, 2021 | 4.140 | 4.434 | 4.030 | 4.060 | 110,274 | -0.17(-4.02%) |
Aug 03, 2021 | 4.260 | 4.270 | 4.100 | 4.230 | 27,468 | -0.04(-0.94%) |
Aug 02, 2021 | 4.150 | 4.390 | 4.110 | 4.270 | 32,670 | +0.12(+2.89%) |
Jul 30, 2021 | 4.090 | 4.346 | 4.087 | 4.150 | 58,969 | +0.01(+0.24%) |
Jul 29, 2021 | 4.350 | 4.398 | 4.120 | 4.140 | 77,319 | -0.20(-4.61%) |
Jul 28, 2021 | 4.200 | 4.340 | 4.100 | 4.340 | 95,574 | +0.23(+5.60%) |
Jul 27, 2021 | 4.260 | 4.300 | 3.984 | 4.110 | 203,473 | -0.18(-4.20%) |
Jul 26, 2021 | 4.340 | 4.564 | 4.235 | 4.290 | 229,157 | +0.02(+0.47%) |
Jul 23, 2021 | 4.530 | 4.570 | 4.150 | 4.270 | 359,798 | -0.18(-4.04%) |
Jul 22, 2021 | 4.740 | 4.740 | 4.450 | 4.450 | 174,020 | -0.30(-6.32%) |
Jul 21, 2021 | 4.680 | 4.849 | 4.560 | 4.750 | 253,722 | +0.07(+1.50%) |
Jul 20, 2021 | 4.450 | 4.800 | 4.430 | 4.680 | 126,690 | +0.09(+1.96%) |
Jul 19, 2021 | 4.480 | 4.780 | 4.420 | 4.590 | 215,871 | +0.07(+1.55%) |
Jul 16, 2021 | 4.480 | 4.740 | 4.400 | 4.520 | 266,126 | +0.03(+0.67%) |
Jul 15, 2021 | 4.570 | 4.590 | 4.450 | 4.490 | 179,979 | -0.07(-1.54%) |
Jul 14, 2021 | 4.800 | 4.800 | 4.520 | 4.560 | 248,109 | -0.24(-5.00%) |
Jul 13, 2021 | 5.090 | 5.100 | 4.720 | 4.800 | 334,962 | -0.31(-6.07%) |
Jul 12, 2021 | 5.000 | 5.270 | 4.960 | 5.110 | 132,006 | +0.11(+2.20%) |
Jul 09, 2021 | 5.260 | 5.280 | 4.950 | 5.000 | 496,973 | -0.26(-4.94%) |
Jul 08, 2021 | 5.160 | 5.400 | 5.140 | 5.260 | 420,731 | -0.09(-1.68%) |
Jul 07, 2021 | 5.570 | 5.599 | 5.200 | 5.350 | 373,199 | -0.27(-4.80%) |
Jul 06, 2021 | 5.610 | 5.710 | 5.550 | 5.620 | 166,777 | -0.11(-1.92%) |
Jul 02, 2021 | 5.830 | 5.830 | 5.510 | 5.730 | 139,101 | -0.07(-1.21%) |
Jul 01, 2021 | 5.920 | 5.950 | 5.600 | 5.800 | 272,960 | -0.18(-3.01%) |
Jun 30, 2021 | 5.390 | 5.980 | 5.320 | 5.980 | 676,811 | +0.66(+12.41%) |
Jun 29, 2021 | 5.260 | 5.560 | 5.240 | 5.320 | 241,393 | -0.04(-0.75%) |
Jun 28, 2021 | 5.610 | 5.760 | 5.260 | 5.360 | 519,183 | -0.19(-3.42%) |
Jun 25, 2021 | 5.410 | 5.620 | 5.230 | 5.550 | 2,998,555 | -0.05(-0.89%) |
Jun 24, 2021 | 6.730 | 6.940 | 5.510 | 5.600 | 23,532,612 | +0.28(+5.26%) |
Jun 23, 2021 | 5.270 | 5.450 | 5.120 | 5.320 | 170,993 | +0.05(+0.95%) |
Jun 22, 2021 | 5.270 | 5.310 | 5.000 | 5.270 | 124,633 | -0.01(-0.19%) |
Jun 21, 2021 | 5.000 | 5.360 | 4.900 | 5.280 | 164,619 | +0.31(+6.24%) |
Jun 18, 2021 | 4.990 | 5.140 | 4.930 | 4.970 | 153,965 | +0.00(+0.00%) |
Jun 17, 2021 | 5.210 | 5.270 | 4.920 | 4.970 | 113,289 | -0.24(-4.61%) |
Jun 16, 2021 | 5.130 | 5.380 | 5.090 | 5.210 | 70,336 | -0.12(-2.25%) |
Jun 15, 2021 | 5.070 | 5.380 | 5.000 | 5.330 | 122,283 | +0.25(+4.92%) |
Jun 14, 2021 | 5.475 | 5.475 | 4.910 | 5.080 | 239,104 | -0.25(-4.69%) |
Jun 11, 2021 | 5.340 | 5.430 | 5.200 | 5.330 | 134,535 | +0.03(+0.57%) |
Jun 10, 2021 | 5.440 | 5.560 | 5.270 | 5.300 | 94,285 | -0.06(-1.12%) |
Jun 09, 2021 | 5.470 | 5.680 | 5.280 | 5.360 | 85,568 | -0.09(-1.65%) |
Jun 08, 2021 | 5.470 | 5.530 | 5.360 | 5.450 | 75,304 | -0.02(-0.37%) |
Jun 07, 2021 | 5.270 | 5.500 | 5.270 | 5.470 | 117,413 | +0.21(+3.99%) |
Jun 04, 2021 | 5.100 | 5.320 | 5.100 | 5.260 | 93,398 | +0.16(+3.14%) |
Jun 03, 2021 | 4.980 | 5.130 | 4.915 | 5.100 | 84,908 | +0.09(+1.80%) |
Jun 02, 2021 | 5.290 | 5.330 | 4.900 | 5.010 | 207,955 | -0.30(-5.65%) |
Jun 01, 2021 | 5.160 | 5.320 | 5.050 | 5.310 | 108,686 | +0.18(+3.51%) |
May 28, 2021 | 5.090 | 5.202 | 5.000 | 5.130 | 87,917 | +0.06(+1.18%) |
May 27, 2021 | 5.070 | 5.210 | 5.000 | 5.070 | 82,341 | +0.00(+0.00%) |
May 26, 2021 | 4.900 | 5.180 | 4.900 | 5.070 | 73,942 | +0.16(+3.26%) |
May 25, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 110,701 | -0.13(-2.58%) |
May 24, 2021 | 5.290 | 5.365 | 5.010 | 5.040 | 72,750 | -0.22(-4.18%) |
May 21, 2021 | 5.240 | 5.400 | 5.150 | 5.260 | 65,345 | +0.06(+1.15%) |
May 20, 2021 | 5.030 | 5.330 | 4.960 | 5.200 | 114,099 | +0.18(+3.59%) |
May 19, 2021 | 5.010 | 5.180 | 4.850 | 5.020 | 81,929 | -0.07(-1.38%) |
May 18, 2021 | 4.920 | 5.240 | 4.810 | 5.090 | 123,731 | +0.25(+5.17%) |
May 17, 2021 | 4.800 | 4.890 | 4.630 | 4.840 | 63,896 | +0.02(+0.41%) |
May 14, 2021 | 4.800 | 4.930 | 4.660 | 4.820 | 103,607 | +0.05(+1.05%) |
May 13, 2021 | 4.650 | 4.805 | 4.580 | 4.770 | 145,922 | +0.12(+2.58%) |
May 12, 2021 | 4.720 | 4.910 | 4.630 | 4.650 | 87,207 | -0.10(-2.11%) |
May 11, 2021 | 4.720 | 4.970 | 4.660 | 4.750 | 113,514 | -0.09(-1.86%) |
May 10, 2021 | 5.070 | 5.080 | 4.750 | 4.840 | 163,404 | -0.16(-3.20%) |
May 07, 2021 | 4.880 | 5.090 | 4.880 | 5.000 | 153,363 | +0.16(+3.31%) |
May 06, 2021 | 5.100 | 5.240 | 4.710 | 4.840 | 310,120 | -0.25(-4.91%) |
May 05, 2021 | 5.020 | 5.250 | 4.840 | 5.090 | 235,568 | +0.04(+0.79%) |
May 04, 2021 | 5.380 | 5.380 | 5.020 | 5.050 | 209,830 | -0.32(-5.96%) |
May 03, 2021 | 5.350 | 5.430 | 5.129 | 5.370 | 159,577 | +0.12(+2.29%) |
Apr 30, 2021 | 5.600 | 5.640 | 5.170 | 5.250 | 282,900 | -0.36(-6.42%) |
Apr 29, 2021 | 5.900 | 5.900 | 5.450 | 5.610 | 157,923 | -0.25(-4.27%) |
Apr 28, 2021 | 5.550 | 6.010 | 5.320 | 5.860 | 503,398 | -0.13(-2.17%) |
Apr 27, 2021 | 5.900 | 6.330 | 5.700 | 5.990 | 589,894 | +0.60(+11.13%) |
Apr 26, 2021 | 5.280 | 5.430 | 5.280 | 5.390 | 60,647 | +0.09(+1.70%) |
Apr 23, 2021 | 5.250 | 5.350 | 5.100 | 5.300 | 78,400 | +0.10(+1.92%) |
Apr 22, 2021 | 5.420 | 5.580 | 5.150 | 5.200 | 149,539 | -0.25(-4.59%) |
Apr 21, 2021 | 5.140 | 5.510 | 5.140 | 5.450 | 153,842 | +0.28(+5.42%) |
Apr 20, 2021 | 5.120 | 5.240 | 4.950 | 5.170 | 124,066 | -0.02(-0.39%) |
Apr 19, 2021 | 5.180 | 5.280 | 5.050 | 5.190 | 123,267 | +0.01(+0.19%) |
Apr 16, 2021 | 5.490 | 5.490 | 5.110 | 5.180 | 122,500 | -0.26(-4.78%) |
Apr 15, 2021 | 5.510 | 5.650 | 5.270 | 5.440 | 117,029 | -0.03(-0.55%) |
Apr 14, 2021 | 5.380 | 5.650 | 5.380 | 5.470 | 117,170 | +0.07(+1.30%) |
Apr 13, 2021 | 5.300 | 5.460 | 5.210 | 5.400 | 99,176 | +0.06(+1.12%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.340 | 197,657 | -0.15(-2.73%) |
Apr 09, 2021 | 5.840 | 5.860 | 5.440 | 5.490 | 259,100 | -0.36(-6.15%) |
Apr 08, 2021 | 5.700 | 5.900 | 5.650 | 5.850 | 160,803 | +0.17(+2.99%) |
Apr 07, 2021 | 5.790 | 5.860 | 5.600 | 5.680 | 180,524 | -0.12(-2.07%) |
Apr 06, 2021 | 6.100 | 6.250 | 5.670 | 5.800 | 182,481 | -0.26(-4.29%) |
Apr 05, 2021 | 6.540 | 6.540 | 5.920 | 6.060 | 186,081 | -0.36(-5.61%) |