Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.800 | 2.190 | 1.720 | 2.030 | 570,757 | +0.23(+12.78%) |
Mar 30, 2022 | 1.820 | 1.870 | 1.800 | 1.800 | 22,857 | -0.04(-2.44%) |
Mar 29, 2022 | 1.810 | 1.850 | 1.750 | 1.845 | 29,419 | +0.06(+3.65%) |
Mar 28, 2022 | 1.770 | 1.870 | 1.750 | 1.780 | 4,007 | -0.09(-4.81%) |
Mar 25, 2022 | 1.835 | 1.915 | 1.800 | 1.870 | 29,142 | +0.04(+2.19%) |
Mar 24, 2022 | 1.960 | 1.960 | 1.797 | 1.830 | 24,149 | -0.16(-8.04%) |
Mar 23, 2022 | 1.960 | 1.990 | 1.830 | 1.990 | 59,183 | +0.05(+2.58%) |
Mar 22, 2022 | 1.930 | 2.020 | 1.900 | 1.940 | 87,706 | +0.06(+3.19%) |
Mar 21, 2022 | 1.850 | 1.900 | 1.800 | 1.880 | 21,429 | +0.03(+1.62%) |
Mar 18, 2022 | 2.000 | 2.040 | 1.599 | 1.850 | 208,211 | -0.03(-1.60%) |
Mar 17, 2022 | 1.820 | 1.905 | 1.730 | 1.880 | 63,136 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.900 | 1.550 | 1.880 | 166,041 | +0.27(+16.77%) |
Mar 15, 2022 | 1.490 | 1.620 | 1.460 | 1.610 | 33,046 | +0.05(+3.21%) |
Mar 14, 2022 | 1.550 | 1.579 | 1.380 | 1.560 | 57,642 | -0.04(-2.50%) |
Mar 11, 2022 | 1.542 | 1.620 | 1.542 | 1.600 | 24,068 | -0.02(-1.23%) |
Mar 10, 2022 | 1.600 | 1.630 | 1.530 | 1.620 | 49,772 | -0.01(-0.61%) |
Mar 09, 2022 | 1.580 | 1.670 | 1.530 | 1.630 | 26,788 | +0.10(+6.54%) |
Mar 08, 2022 | 1.580 | 1.670 | 1.530 | 1.530 | 7,563 | -0.07(-4.38%) |
Mar 07, 2022 | 1.520 | 1.660 | 1.520 | 1.600 | 29,234 | +0.00(+0.00%) |
Mar 04, 2022 | 1.660 | 1.720 | 1.600 | 1.600 | 25,449 | -0.11(-6.44%) |
Mar 03, 2022 | 1.650 | 1.840 | 1.627 | 1.710 | 80,471 | +0.09(+5.24%) |
Mar 02, 2022 | 1.600 | 1.700 | 1.530 | 1.625 | 5,740 | -0.07(-4.32%) |
Mar 01, 2022 | 1.680 | 1.700 | 1.650 | 1.698 | 7,946 | +0.04(+2.62%) |
Feb 28, 2022 | 1.640 | 1.670 | 1.630 | 1.655 | 7,469 | +0.02(+0.91%) |
Feb 25, 2022 | 1.664 | 1.660 | 1.577 | 1.640 | 14,481 | +0.06(+3.80%) |
Feb 24, 2022 | 1.510 | 1.633 | 1.510 | 1.580 | 20,411 | -0.09(-5.39%) |
Feb 23, 2022 | 1.705 | 1.741 | 1.630 | 1.670 | 17,040 | +0.01(+0.60%) |
Feb 22, 2022 | 1.600 | 1.850 | 1.600 | 1.660 | 27,607 | +0.03(+1.84%) |
Feb 18, 2022 | 1.630 | 0 | -0.12(-6.86%) | |||
Feb 17, 2022 | 1.760 | 1.850 | 1.720 | 1.750 | 42,239 | -0.06(-3.31%) |
Feb 16, 2022 | 1.770 | 1.811 | 1.730 | 1.810 | 6,728 | +0.00(+0.00%) |
Feb 15, 2022 | 1.780 | 1.850 | 1.591 | 1.810 | 24,668 | +0.03(+1.69%) |
Feb 14, 2022 | 1.690 | 1.850 | 1.550 | 1.780 | 43,174 | +0.00(+0.00%) |
Feb 11, 2022 | 1.770 | 1.840 | 1.700 | 1.780 | 113,773 | +0.02(+1.14%) |
Feb 10, 2022 | 1.600 | 1.850 | 1.580 | 1.760 | 173,259 | +0.16(+10.00%) |
Feb 09, 2022 | 1.500 | 1.660 | 1.480 | 1.600 | 159,172 | +0.08(+5.26%) |
Feb 08, 2022 | 1.400 | 1.600 | 1.360 | 1.520 | 123,628 | +0.14(+10.14%) |
Feb 07, 2022 | 1.370 | 1.400 | 1.360 | 1.380 | 4,681 | -0.02(-1.43%) |
Feb 04, 2022 | 1.380 | 1.420 | 1.350 | 1.400 | 18,906 | +0.04(+2.94%) |
Feb 03, 2022 | 1.340 | 1.390 | 1.360 | 17,771 | -0.03(-2.16%) | |
Feb 02, 2022 | 1.402 | 1.403 | 1.370 | 1.390 | 8,541 | -0.04(-2.80%) |
Feb 01, 2022 | 1.400 | 1.490 | 1.360 | 1.430 | 18,989 | +0.02(+1.42%) |
Jan 31, 2022 | 1.330 | 1.430 | 1.330 | 1.410 | 28,639 | +0.07(+5.22%) |
Jan 28, 2022 | 1.365 | 1.399 | 1.330 | 1.340 | 16,899 | +0.00(+0.00%) |
Jan 27, 2022 | 1.400 | 1.450 | 1.340 | 1.340 | 30,981 | -0.05(-3.60%) |
Jan 26, 2022 | 1.430 | 1.480 | 1.390 | 1.390 | 16,141 | -0.02(-1.42%) |
Jan 25, 2022 | 1.400 | 1.430 | 1.360 | 1.410 | 18,605 | +0.00(+0.00%) |
Jan 24, 2022 | 1.330 | 1.450 | 1.240 | 1.410 | 120,526 | +0.01(+0.71%) |
Jan 21, 2022 | 1.490 | 1.550 | 1.350 | 1.400 | 90,412 | -0.10(-6.67%) |
Jan 20, 2022 | 1.530 | 1.560 | 1.480 | 1.500 | 71,337 | +0.00(+0.00%) |
Jan 19, 2022 | 1.540 | 1.570 | 1.500 | 1.500 | 82,809 | -0.03(-1.96%) |
Jan 18, 2022 | 1.520 | 1.550 | 1.510 | 1.530 | 24,954 | -0.03(-1.92%) |
Jan 14, 2022 | 1.560 | 0 | +0.01(+0.65%) | |||
Jan 13, 2022 | 1.590 | 1.630 | 1.530 | 1.550 | 115,504 | -0.05(-3.13%) |
Jan 12, 2022 | 1.610 | 1.669 | 1.580 | 1.600 | 66,205 | -0.03(-1.84%) |
Jan 11, 2022 | 1.650 | 1.678 | 1.600 | 1.630 | 111,680 | +0.03(+1.87%) |
Jan 10, 2022 | 1.710 | 1.740 | 1.600 | 1.600 | 112,746 | -0.06(-3.61%) |
Jan 07, 2022 | 1.710 | 1.780 | 1.660 | 1.660 | 108,511 | -0.09(-5.14%) |
Jan 06, 2022 | 1.750 | 1.830 | 1.610 | 1.750 | 997,072 | +0.02(+1.16%) |
Jan 05, 2022 | 1.820 | 1.920 | 1.720 | 1.730 | 189,759 | -0.21(-10.82%) |
Jan 04, 2022 | 2.030 | 2.031 | 1.890 | 1.940 | 190,712 | -0.09(-4.43%) |
Jan 03, 2022 | 1.990 | 2.040 | 1.810 | 2.030 | 556,599 | -0.02(-0.98%) |
Dec 31, 2021 | 2.090 | 2.140 | 1.960 | 2.050 | 419,313 | -0.14(-6.39%) |
Dec 30, 2021 | 1.960 | 2.240 | 1.900 | 2.190 | 1,676,742 | +0.07(+3.30%) |
Dec 29, 2021 | 2.120 | 2.180 | 1.780 | 2.120 | 20,300,104 | +0.36(+20.45%) |
Dec 28, 2021 | 1.850 | 1.920 | 1.734 | 1.760 | 48,591 | -0.12(-6.38%) |
Dec 27, 2021 | 1.870 | 1.955 | 1.860 | 1.880 | 28,249 | -0.03(-1.57%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.790 | 1.910 | 44,129 | -0.03(-1.55%) |
Dec 22, 2021 | 1.860 | 1.980 | 1.830 | 1.940 | 143,548 | +0.11(+6.01%) |
Dec 21, 2021 | 1.728 | 1.925 | 1.728 | 1.830 | 404,783 | +0.06(+3.39%) |
Dec 20, 2021 | 1.850 | 1.850 | 1.720 | 1.770 | 88,128 | -0.09(-4.84%) |
Dec 17, 2021 | 1.810 | 1.980 | 1.640 | 1.860 | 537,219 | +0.04(+2.20%) |
Dec 16, 2021 | 1.890 | 1.920 | 1.790 | 1.820 | 29,446 | -0.04(-2.15%) |
Dec 15, 2021 | 2.070 | 2.070 | 1.800 | 1.860 | 207,380 | -0.23(-11.00%) |
Dec 14, 2021 | 2.080 | 2.180 | 1.852 | 2.090 | 537,077 | -0.04(-1.88%) |
Dec 13, 2021 | 2.190 | 2.210 | 2.057 | 2.130 | 91,802 | -0.06(-2.74%) |
Dec 10, 2021 | 2.180 | 2.260 | 1.930 | 2.190 | 545,636 | +0.06(+2.82%) |
Dec 09, 2021 | 2.050 | 2.200 | 1.880 | 2.130 | 454,844 | +0.03(+1.43%) |
Dec 08, 2021 | 2.070 | 2.180 | 1.750 | 2.100 | 362,902 | +0.10(+5.00%) |
Dec 07, 2021 | 1.670 | 2.040 | 1.590 | 2.000 | 721,216 | +0.31(+18.34%) |
Dec 06, 2021 | 1.640 | 1.816 | 1.520 | 1.690 | 513,859 | +0.04(+2.42%) |
Dec 03, 2021 | 1.810 | 1.850 | 1.620 | 1.650 | 167,558 | -0.18(-9.84%) |
Dec 02, 2021 | 2.000 | 2.080 | 1.690 | 1.830 | 341,472 | -0.18(-8.96%) |
Dec 01, 2021 | 2.180 | 2.190 | 2.000 | 2.010 | 89,910 | -0.19(-8.64%) |
Nov 30, 2021 | 2.210 | 2.250 | 2.160 | 2.200 | 38,806 | -0.05(-2.22%) |
Nov 29, 2021 | 2.250 | 2.280 | 2.200 | 2.250 | 32,397 | -0.03(-1.32%) |
Nov 26, 2021 | 2.230 | 2.310 | 2.230 | 2.280 | 42,705 | -0.03(-1.30%) |
Nov 24, 2021 | 2.250 | 2.370 | 2.250 | 2.310 | 73,186 | +0.02(+0.87%) |
Nov 23, 2021 | 2.280 | 2.390 | 2.155 | 2.290 | 126,019 | -0.01(-0.43%) |
Nov 22, 2021 | 2.520 | 2.520 | 2.260 | 2.300 | 155,840 | -0.21(-8.37%) |
Nov 19, 2021 | 2.610 | 2.630 | 2.450 | 2.510 | 143,419 | -0.12(-4.56%) |
Nov 18, 2021 | 2.710 | 2.640 | 2.620 | 2.630 | 99,110 | -0.07(-2.59%) |
Nov 17, 2021 | 2.830 | 2.950 | 2.700 | 2.700 | 115,517 | -0.10(-3.57%) |
Nov 16, 2021 | 2.900 | 2.904 | 2.720 | 2.800 | 68,827 | -0.09(-3.11%) |
Nov 15, 2021 | 2.990 | 3.090 | 2.810 | 2.890 | 90,143 | -0.08(-2.69%) |
Nov 12, 2021 | 3.020 | 3.390 | 2.940 | 2.970 | 1,057,610 | -0.01(-0.34%) |
Nov 11, 2021 | 2.900 | 3.090 | 2.817 | 2.980 | 104,141 | +0.12(+4.20%) |
Nov 10, 2021 | 2.900 | 2.860 | 60,349 | -0.04(-1.38%) | ||
Nov 09, 2021 | 2.860 | 2.990 | 2.800 | 2.900 | 87,470 | +0.04(+1.40%) |
Nov 08, 2021 | 2.800 | 2.900 | 2.737 | 2.860 | 89,450 | +0.06(+2.14%) |
Nov 05, 2021 | 2.820 | 2.820 | 2.700 | 2.800 | 41,777 | -0.02(-0.71%) |
Nov 04, 2021 | 2.750 | 2.830 | 2.750 | 2.820 | 47,199 | +0.06(+2.17%) |
Nov 03, 2021 | 2.770 | 2.800 | 2.680 | 2.760 | 17,876 | -0.01(-0.36%) |
Nov 02, 2021 | 2.750 | 2.865 | 2.750 | 2.770 | 74,478 | +0.00(+0.00%) |
Nov 01, 2021 | 2.650 | 2.790 | 2.630 | 2.770 | 55,199 | +0.14(+5.32%) |
Oct 29, 2021 | 2.720 | 2.740 | 2.620 | 2.630 | 47,548 | -0.11(-4.01%) |
Oct 28, 2021 | 2.710 | 2.750 | 2.680 | 2.740 | 36,731 | +0.06(+2.24%) |
Oct 27, 2021 | 2.670 | 2.752 | 2.640 | 2.680 | 36,333 | +0.02(+0.75%) |
Oct 26, 2021 | 2.630 | 2.730 | 2.660 | 63,010 | -0.05(-1.85%) | |
Oct 25, 2021 | 2.630 | 2.770 | 2.630 | 2.710 | 110,191 | +0.10(+3.83%) |
Oct 22, 2021 | 2.810 | 2.820 | 2.600 | 2.610 | 192,932 | -0.22(-7.77%) |
Oct 21, 2021 | 2.810 | 2.980 | 2.730 | 2.830 | 219,486 | +0.00(+0.00%) |
Oct 20, 2021 | 2.690 | 2.870 | 2.690 | 2.830 | 105,964 | +0.11(+4.04%) |
Oct 19, 2021 | 2.670 | 2.770 | 2.650 | 2.720 | 83,312 | +0.03(+1.12%) |
Oct 18, 2021 | 2.670 | 2.790 | 2.660 | 2.690 | 60,656 | +0.03(+1.13%) |
Oct 15, 2021 | 2.700 | 2.810 | 2.660 | 2.660 | 100,108 | +0.00(+0.00%) |
Oct 14, 2021 | 2.750 | 2.810 | 2.650 | 2.660 | 154,308 | -0.11(-3.97%) |
Oct 13, 2021 | 2.930 | 2.980 | 2.751 | 2.770 | 148,295 | -0.12(-4.15%) |
Oct 12, 2021 | 3.010 | 3.130 | 2.880 | 2.890 | 202,425 | -0.09(-3.02%) |
Oct 11, 2021 | 3.050 | 3.190 | 2.980 | 2.980 | 240,608 | -0.08(-2.61%) |
Oct 08, 2021 | 2.985 | 3.070 | 2.891 | 3.060 | 165,631 | +0.10(+3.38%) |
Oct 07, 2021 | 2.880 | 3.040 | 2.880 | 2.960 | 123,970 | +0.07(+2.42%) |
Oct 06, 2021 | 2.880 | 2.950 | 2.810 | 2.890 | 176,982 | -0.06(-2.03%) |
Oct 05, 2021 | 2.920 | 2.970 | 2.860 | 2.950 | 124,332 | +0.07(+2.43%) |
Oct 04, 2021 | 3.010 | 3.090 | 2.860 | 2.880 | 175,450 | -0.12(-4.00%) |
Oct 01, 2021 | 3.020 | 3.150 | 3.000 | 3.000 | 203,129 | -0.00(-0.17%) |
Sep 30, 2021 | 3.035 | 3.070 | 3.000 | 3.005 | 93,305 | +0.00(+0.17%) |
Sep 29, 2021 | 3.060 | 3.140 | 3.000 | 3.000 | 145,404 | -0.04(-1.32%) |
Sep 28, 2021 | 3.090 | 3.100 | 3.000 | 3.040 | 73,080 | -0.05(-1.62%) |
Sep 27, 2021 | 3.120 | 3.240 | 3.060 | 3.090 | 174,620 | -0.04(-1.28%) |
Sep 24, 2021 | 3.080 | 3.140 | 3.060 | 3.130 | 71,071 | -0.01(-0.32%) |
Sep 23, 2021 | 3.100 | 3.160 | 3.060 | 3.140 | 118,421 | +0.06(+1.95%) |
Sep 22, 2021 | 3.050 | 3.160 | 3.050 | 3.080 | 107,720 | +0.01(+0.33%) |
Sep 21, 2021 | 3.000 | 3.140 | 3.000 | 3.070 | 121,202 | +0.06(+1.99%) |
Sep 20, 2021 | 3.060 | 3.060 | 2.990 | 3.010 | 103,764 | -0.10(-3.22%) |
Sep 17, 2021 | 3.070 | 3.172 | 3.040 | 3.110 | 70,441 | +0.02(+0.65%) |
Sep 16, 2021 | 3.110 | 3.260 | 3.040 | 3.090 | 112,679 | -0.03(-0.96%) |
Sep 15, 2021 | 3.150 | 3.250 | 3.040 | 3.120 | 200,989 | -0.06(-1.89%) |
Sep 14, 2021 | 3.300 | 3.300 | 3.120 | 3.180 | 165,435 | -0.09(-2.75%) |
Sep 13, 2021 | 3.250 | 3.310 | 3.220 | 3.270 | 92,786 | +0.01(+0.31%) |
Sep 10, 2021 | 3.330 | 3.420 | 3.210 | 3.260 | 114,441 | -0.07(-2.10%) |
Sep 09, 2021 | 3.400 | 3.490 | 3.300 | 3.330 | 146,552 | -0.07(-2.06%) |
Sep 08, 2021 | 3.510 | 3.510 | 3.280 | 3.400 | 141,724 | -0.07(-2.02%) |
Sep 07, 2021 | 3.580 | 3.600 | 3.440 | 3.470 | 125,540 | -0.08(-2.25%) |
Sep 03, 2021 | 3.590 | 3.720 | 3.540 | 3.550 | 123,878 | -0.01(-0.28%) |
Sep 02, 2021 | 3.520 | 3.620 | 3.520 | 3.560 | 91,764 | +0.02(+0.56%) |
Sep 01, 2021 | 3.630 | 3.640 | 3.460 | 3.540 | 79,197 | -0.10(-2.75%) |
Aug 31, 2021 | 3.600 | 3.770 | 3.570 | 3.640 | 125,228 | +0.09(+2.54%) |
Aug 30, 2021 | 3.470 | 3.610 | 3.420 | 3.550 | 95,613 | +0.02(+0.57%) |
Aug 27, 2021 | 3.620 | 3.680 | 3.510 | 3.530 | 113,573 | -0.06(-1.67%) |
Aug 26, 2021 | 3.560 | 3.690 | 3.550 | 3.590 | 68,823 | +0.03(+0.84%) |
Aug 25, 2021 | 3.570 | 3.680 | 3.560 | 3.560 | 107,561 | -0.04(-1.11%) |
Aug 24, 2021 | 3.500 | 3.680 | 3.490 | 3.600 | 109,798 | +0.11(+3.15%) |
Aug 23, 2021 | 3.460 | 3.540 | 3.440 | 3.490 | 84,349 | +0.06(+1.75%) |
Aug 20, 2021 | 3.340 | 3.550 | 3.340 | 3.430 | 110,536 | +0.05(+1.48%) |
Aug 19, 2021 | 3.390 | 3.449 | 3.310 | 3.380 | 182,417 | -0.08(-2.31%) |
Aug 18, 2021 | 3.290 | 3.520 | 3.290 | 3.460 | 120,549 | +0.17(+5.17%) |
Aug 17, 2021 | 3.500 | 3.650 | 3.180 | 3.290 | 285,442 | -0.23(-6.53%) |
Aug 16, 2021 | 3.730 | 3.750 | 3.510 | 3.520 | 232,764 | -0.21(-5.63%) |
Aug 13, 2021 | 3.860 | 3.860 | 3.660 | 3.730 | 97,027 | -0.11(-2.86%) |
Aug 12, 2021 | 4.000 | 4.000 | 3.740 | 3.840 | 72,984 | -0.14(-3.52%) |
Aug 11, 2021 | 3.900 | 4.010 | 3.890 | 3.980 | 99,111 | +0.05(+1.27%) |
Aug 10, 2021 | 4.130 | 4.200 | 3.880 | 3.930 | 149,145 | -0.16(-3.91%) |
Aug 09, 2021 | 4.060 | 4.240 | 4.040 | 4.090 | 147,304 | -0.02(-0.49%) |
Aug 06, 2021 | 4.030 | 4.170 | 3.950 | 4.110 | 185,938 | +0.07(+1.73%) |
Aug 05, 2021 | 3.900 | 4.100 | 3.870 | 4.040 | 136,968 | +0.08(+1.89%) |
Aug 04, 2021 | 3.860 | 3.970 | 3.785 | 3.965 | 123,143 | +0.08(+2.19%) |
Aug 03, 2021 | 3.950 | 3.990 | 3.820 | 3.880 | 120,967 | -0.07(-1.77%) |
Aug 02, 2021 | 3.940 | 4.000 | 3.860 | 3.950 | 149,481 | +0.05(+1.28%) |
Jul 30, 2021 | 4.020 | 4.080 | 3.900 | 3.900 | 134,566 | -0.20(-4.88%) |
Jul 29, 2021 | 3.980 | 4.190 | 3.980 | 4.100 | 154,164 | +0.17(+4.33%) |
Jul 28, 2021 | 3.750 | 3.950 | 3.734 | 3.930 | 231,240 | +0.21(+5.65%) |
Jul 27, 2021 | 3.710 | 3.830 | 3.600 | 3.720 | 393,105 | -0.08(-2.11%) |
Jul 26, 2021 | 4.030 | 4.080 | 3.600 | 3.800 | 828,254 | -0.10(-2.56%) |
Jul 23, 2021 | 4.050 | 4.065 | 3.830 | 3.900 | 345,556 | -0.12(-2.99%) |
Jul 22, 2021 | 4.115 | 4.142 | 4.000 | 4.020 | 95,563 | -0.11(-2.66%) |
Jul 21, 2021 | 4.050 | 4.200 | 4.050 | 4.130 | 129,822 | +0.12(+2.99%) |
Jul 20, 2021 | 4.090 | 4.220 | 3.950 | 4.010 | 173,049 | -0.09(-2.20%) |
Jul 19, 2021 | 4.020 | 4.220 | 3.900 | 4.100 | 156,554 | +0.03(+0.74%) |
Jul 16, 2021 | 4.280 | 4.360 | 4.030 | 4.070 | 242,186 | -0.22(-5.13%) |
Jul 15, 2021 | 4.350 | 4.450 | 4.255 | 4.290 | 151,368 | -0.06(-1.38%) |
Jul 14, 2021 | 4.310 | 4.550 | 4.295 | 4.350 | 295,834 | +0.06(+1.40%) |
Jul 13, 2021 | 4.330 | 4.400 | 4.250 | 4.290 | 197,242 | -0.09(-2.05%) |
Jul 12, 2021 | 4.400 | 4.480 | 4.310 | 4.380 | 177,794 | -0.09(-2.01%) |
Jul 09, 2021 | 4.460 | 4.510 | 4.280 | 4.470 | 157,815 | +0.03(+0.68%) |
Jul 08, 2021 | 4.360 | 4.550 | 4.210 | 4.440 | 570,065 | -0.11(-2.42%) |
Jul 07, 2021 | 5.080 | 5.140 | 4.410 | 4.550 | 1,920,314 | -0.15(-3.19%) |
Jul 06, 2021 | 4.550 | 4.700 | 4.550 | 4.700 | 3,547,353 | +0.14(+3.07%) |
Jul 02, 2021 | 4.730 | 4.730 | 4.400 | 4.560 | 220,008 | -0.21(-4.40%) |
Jul 01, 2021 | 4.760 | 4.920 | 4.670 | 4.770 | 246,939 | +0.02(+0.42%) |
Jun 30, 2021 | 4.730 | 4.940 | 4.630 | 4.750 | 629,471 | +0.34(+7.71%) |
Jun 29, 2021 | 4.490 | 4.496 | 4.350 | 4.410 | 717,967 | -0.08(-1.78%) |
Jun 28, 2021 | 4.500 | 4.720 | 4.440 | 4.490 | 454,033 | -0.02(-0.44%) |
Jun 25, 2021 | 4.530 | 4.635 | 4.420 | 4.510 | 172,473 | +0.08(+1.81%) |
Jun 24, 2021 | 4.700 | 4.700 | 4.380 | 4.430 | 242,724 | -0.22(-4.73%) |
Jun 23, 2021 | 4.350 | 4.790 | 4.350 | 4.650 | 513,626 | +0.32(+7.39%) |
Jun 22, 2021 | 4.310 | 4.420 | 4.220 | 4.330 | 143,315 | -0.01(-0.23%) |
Jun 21, 2021 | 4.410 | 4.490 | 4.230 | 4.340 | 139,634 | -0.02(-0.46%) |
Jun 18, 2021 | 4.430 | 4.600 | 4.350 | 4.360 | 183,062 | -0.14(-3.11%) |
Jun 17, 2021 | 4.550 | 4.680 | 4.400 | 4.500 | 163,347 | -0.05(-1.10%) |
Jun 16, 2021 | 4.700 | 4.720 | 4.420 | 4.550 | 246,988 | -0.11(-2.36%) |
Jun 15, 2021 | 5.040 | 5.080 | 4.620 | 4.660 | 566,404 | -0.38(-7.54%) |
Jun 14, 2021 | 5.080 | 5.310 | 5.010 | 5.040 | 753,267 | -0.04(-0.79%) |
Jun 11, 2021 | 4.850 | 5.130 | 4.850 | 5.080 | 367,958 | +0.19(+3.89%) |
Jun 10, 2021 | 5.130 | 5.190 | 4.810 | 4.890 | 370,099 | -0.14(-2.78%) |
Jun 09, 2021 | 5.020 | 5.395 | 5.010 | 5.030 | 585,643 | -0.01(-0.20%) |
Jun 08, 2021 | 5.080 | 5.150 | 4.835 | 5.040 | 339,569 | -0.03(-0.59%) |
Jun 07, 2021 | 4.980 | 5.100 | 4.800 | 5.070 | 474,176 | +0.17(+3.47%) |
Jun 04, 2021 | 4.960 | 4.980 | 4.770 | 4.900 | 293,993 | -0.04(-0.81%) |
Jun 03, 2021 | 4.890 | 5.750 | 4.770 | 4.940 | 2,406,523 | +0.04(+0.82%) |
Jun 02, 2021 | 5.040 | 5.100 | 4.700 | 4.900 | 625,931 | -0.12(-2.39%) |
Jun 01, 2021 | 4.710 | 5.240 | 4.710 | 5.020 | 1,043,098 | +0.37(+7.96%) |
May 28, 2021 | 4.580 | 4.795 | 4.450 | 4.650 | 337,947 | +0.07(+1.53%) |
May 27, 2021 | 4.480 | 4.750 | 4.480 | 4.580 | 166,246 | +0.06(+1.33%) |
May 26, 2021 | 4.300 | 4.570 | 4.260 | 4.520 | 187,297 | +0.15(+3.43%) |
May 25, 2021 | 4.320 | 4.550 | 4.310 | 4.370 | 148,555 | +0.07(+1.63%) |
May 24, 2021 | 4.600 | 4.640 | 4.300 | 4.300 | 302,633 | -0.31(-6.72%) |
May 21, 2021 | 4.700 | 4.900 | 4.520 | 4.610 | 539,107 | -0.01(-0.22%) |
May 20, 2021 | 4.630 | 4.787 | 4.450 | 4.620 | 256,804 | -0.02(-0.43%) |
May 19, 2021 | 4.410 | 4.870 | 4.150 | 4.640 | 501,164 | +0.03(+0.65%) |
May 18, 2021 | 4.390 | 4.770 | 4.366 | 4.610 | 247,935 | +0.27(+6.10%) |
May 17, 2021 | 4.240 | 4.410 | 4.230 | 4.345 | 91,716 | +0.06(+1.52%) |
May 14, 2021 | 4.240 | 4.360 | 4.130 | 4.280 | 155,791 | +0.15(+3.63%) |
May 13, 2021 | 4.220 | 4.320 | 4.070 | 4.130 | 228,409 | -0.10(-2.36%) |
May 12, 2021 | 4.330 | 4.380 | 4.200 | 4.230 | 347,027 | -0.20(-4.51%) |
May 11, 2021 | 4.200 | 4.450 | 4.200 | 4.430 | 245,399 | -0.06(-1.34%) |
May 10, 2021 | 4.580 | 4.690 | 4.400 | 4.490 | 166,768 | -0.07(-1.54%) |
May 07, 2021 | 4.570 | 4.720 | 4.500 | 4.560 | 122,351 | +0.02(+0.44%) |
May 06, 2021 | 4.880 | 4.980 | 4.440 | 4.540 | 428,921 | -0.31(-6.39%) |
May 05, 2021 | 4.750 | 5.100 | 4.750 | 4.850 | 306,553 | +0.01(+0.21%) |
May 04, 2021 | 5.250 | 5.260 | 4.700 | 4.840 | 684,037 | -0.51(-9.53%) |
May 03, 2021 | 4.750 | 5.690 | 4.710 | 5.350 | 2,585,540 | +0.66(+14.07%) |
Apr 30, 2021 | 4.760 | 4.860 | 4.640 | 4.690 | 185,700 | -0.18(-3.70%) |
Apr 29, 2021 | 4.990 | 5.000 | 4.660 | 4.870 | 332,315 | -0.02(-0.41%) |
Apr 28, 2021 | 4.830 | 5.350 | 4.810 | 4.890 | 1,149,183 | +0.14(+2.95%) |
Apr 27, 2021 | 4.430 | 5.350 | 4.390 | 4.750 | 2,636,302 | +0.33(+7.47%) |
Apr 26, 2021 | 4.400 | 4.470 | 4.320 | 4.420 | 170,068 | +0.08(+1.84%) |
Apr 23, 2021 | 4.340 | 4.440 | 4.260 | 4.340 | 150,100 | +0.09(+2.12%) |
Apr 22, 2021 | 4.270 | 4.480 | 4.050 | 4.250 | 408,032 | +0.17(+4.17%) |
Apr 21, 2021 | 3.900 | 4.240 | 3.900 | 4.080 | 269,242 | +0.07(+1.75%) |
Apr 20, 2021 | 4.150 | 4.200 | 3.950 | 4.010 | 277,084 | -0.14(-3.37%) |
Apr 19, 2021 | 4.200 | 4.380 | 4.110 | 4.150 | 294,161 | -0.26(-5.90%) |
Apr 16, 2021 | 4.410 | 4.480 | 4.200 | 4.410 | 335,400 | +0.00(+0.00%) |
Apr 15, 2021 | 4.660 | 4.700 | 4.350 | 4.410 | 263,575 | -0.25(-5.36%) |
Apr 14, 2021 | 4.690 | 4.760 | 4.600 | 4.660 | 162,774 | -0.10(-2.10%) |
Apr 13, 2021 | 4.550 | 4.800 | 4.420 | 4.760 | 341,124 | +0.16(+3.48%) |
Apr 12, 2021 | 4.810 | 4.850 | 4.550 | 4.600 | 427,618 | -0.30(-6.12%) |
Apr 09, 2021 | 4.980 | 5.100 | 4.840 | 4.900 | 245,300 | -0.18(-3.54%) |
Apr 08, 2021 | 4.960 | 5.430 | 4.750 | 5.080 | 817,573 | +0.09(+1.80%) |
Apr 07, 2021 | 5.300 | 5.310 | 4.900 | 4.990 | 444,215 | -0.15(-2.92%) |
Apr 06, 2021 | 5.220 | 5.330 | 5.060 | 5.140 | 467,691 | -0.19(-3.56%) |
Apr 05, 2021 | 5.440 | 5.780 | 5.070 | 5.330 | 1,253,899 | -0.14(-2.56%) |