Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.710 | 2.770 | 2.590 | 2.630 | 879,061 | -0.08(-2.95%) |
Apr 28, 2022 | 2.650 | 2.730 | 2.520 | 2.710 | 1,096,958 | +0.10(+3.83%) |
Apr 27, 2022 | 2.650 | 2.670 | 2.530 | 2.610 | 1,007,753 | -0.01(-0.38%) |
Apr 26, 2022 | 2.730 | 2.730 | 2.580 | 2.620 | 931,389 | -0.06(-2.24%) |
Apr 25, 2022 | 2.740 | 2.750 | 2.550 | 2.680 | 2,370,627 | -0.16(-5.63%) |
Apr 22, 2022 | 2.900 | 2.950 | 2.780 | 2.840 | 1,162,447 | -0.10(-3.40%) |
Apr 21, 2022 | 3.000 | 3.100 | 2.860 | 2.940 | 2,384,932 | +0.03(+1.03%) |
Apr 20, 2022 | 2.680 | 2.970 | 2.630 | 2.910 | 2,355,402 | +0.26(+9.81%) |
Apr 19, 2022 | 2.650 | 2.760 | 2.640 | 2.650 | 1,299,098 | -0.03(-1.12%) |
Apr 18, 2022 | 2.590 | 2.780 | 2.580 | 2.680 | 2,398,429 | +0.15(+5.93%) |
Apr 14, 2022 | 2.530 | 0 | +0.09(+3.69%) | |||
Apr 13, 2022 | 2.300 | 2.510 | 2.280 | 2.440 | 3,258,188 | +0.16(+7.02%) |
Apr 12, 2022 | 2.290 | 2.350 | 2.250 | 2.280 | 1,653,058 | +0.00(+0.00%) |
Apr 11, 2022 | 2.300 | 2.330 | 2.250 | 2.280 | 797,968 | -0.03(-1.30%) |
Apr 08, 2022 | 2.290 | 2.360 | 2.280 | 2.310 | 1,211,184 | +0.04(+1.76%) |
Apr 07, 2022 | 2.350 | 2.380 | 2.260 | 2.270 | 806,787 | -0.07(-2.99%) |
Apr 06, 2022 | 2.430 | 2.430 | 2.310 | 2.340 | 603,874 | -0.07(-2.90%) |
Apr 05, 2022 | 2.480 | 2.490 | 2.380 | 2.410 | 536,060 | -0.07(-2.82%) |
Apr 04, 2022 | 2.420 | 2.480 | 2.400 | 2.480 | 644,961 | +0.08(+3.33%) |
Apr 01, 2022 | 2.400 | 2.430 | 2.350 | 2.400 | 688,574 | +0.00(+0.00%) |
Mar 31, 2022 | 2.430 | 2.510 | 2.360 | 2.400 | 554,579 | -0.04(-1.64%) |
Mar 30, 2022 | 2.480 | 2.530 | 2.410 | 2.440 | 526,119 | -0.04(-1.61%) |
Mar 29, 2022 | 2.420 | 2.510 | 2.350 | 2.480 | 752,391 | +0.01(+0.40%) |
Mar 28, 2022 | 2.470 | 2.540 | 2.440 | 2.470 | 569,213 | +0.00(+0.00%) |
Mar 25, 2022 | 2.470 | 2.520 | 2.450 | 2.470 | 790,423 | +0.00(+0.00%) |
Mar 24, 2022 | 2.540 | 2.560 | 2.460 | 2.470 | 678,433 | -0.06(-2.37%) |
Mar 23, 2022 | 2.580 | 2.580 | 2.480 | 2.530 | 866,565 | -0.02(-0.78%) |
Mar 22, 2022 | 2.560 | 2.580 | 2.480 | 2.550 | 623,865 | +0.02(+0.79%) |
Mar 21, 2022 | 2.460 | 2.540 | 2.380 | 2.530 | 842,947 | +0.08(+3.27%) |
Mar 18, 2022 | 2.450 | 2.460 | 2.370 | 2.450 | 635,020 | +0.01(+0.41%) |
Mar 17, 2022 | 2.500 | 2.560 | 2.380 | 2.440 | 1,001,835 | +0.01(+0.41%) |
Mar 16, 2022 | 2.430 | 2.450 | 2.360 | 2.430 | 625,468 | +0.08(+3.40%) |
Mar 15, 2022 | 2.380 | 2.430 | 2.280 | 2.350 | 1,444,625 | -0.08(-3.29%) |
Mar 14, 2022 | 2.780 | 2.800 | 2.400 | 2.430 | 2,442,355 | -0.37(-13.21%) |
Mar 11, 2022 | 2.800 | 2.830 | 2.700 | 2.800 | 3,681,491 | +0.09(+3.32%) |
Mar 10, 2022 | 2.630 | 2.770 | 2.590 | 2.710 | 775,788 | +0.11(+4.23%) |
Mar 09, 2022 | 2.640 | 2.680 | 2.560 | 2.600 | 1,966,568 | -0.07(-2.62%) |
Mar 08, 2022 | 2.680 | 2.920 | 2.660 | 2.670 | 1,395,105 | +0.03(+1.14%) |
Mar 07, 2022 | 2.650 | 2.750 | 2.580 | 2.640 | 1,438,251 | +0.05(+1.93%) |
Mar 04, 2022 | 2.500 | 2.600 | 2.470 | 2.590 | 601,271 | +0.06(+2.37%) |
Mar 03, 2022 | 2.720 | 2.740 | 2.500 | 2.530 | 954,483 | -0.18(-6.64%) |
Mar 02, 2022 | 2.680 | 2.760 | 2.670 | 2.710 | 1,191,647 | +0.06(+2.26%) |
Mar 01, 2022 | 2.600 | 2.700 | 2.570 | 2.650 | 806,891 | +0.11(+4.33%) |
Feb 28, 2022 | 2.510 | 2.550 | 2.470 | 2.540 | 502,096 | +0.05(+2.01%) |
Feb 25, 2022 | 2.500 | 2.510 | 2.450 | 2.490 | 369,659 | -0.01(-0.40%) |
Feb 24, 2022 | 2.540 | 2.560 | 2.460 | 2.500 | 977,227 | +0.00(+0.00%) |
Feb 23, 2022 | 2.520 | 2.570 | 2.500 | 2.500 | 422,491 | +0.00(+0.00%) |
Feb 22, 2022 | 2.490 | 2.520 | 2.480 | 2.500 | 475,713 | +0.05(+2.04%) |
Feb 18, 2022 | 2.450 | 0 | -0.06(-2.39%) | |||
Feb 17, 2022 | 2.450 | 2.530 | 2.440 | 2.510 | 389,213 | +0.06(+2.45%) |
Feb 16, 2022 | 2.500 | 2.540 | 2.410 | 2.450 | 969,202 | -0.03(-1.21%) |
Feb 15, 2022 | 2.460 | 2.520 | 2.450 | 2.480 | 372,692 | -0.03(-1.20%) |
Feb 14, 2022 | 2.540 | 2.570 | 2.490 | 2.510 | 492,164 | -0.06(-2.33%) |
Feb 11, 2022 | 2.420 | 2.620 | 2.410 | 2.570 | 1,849,063 | +0.16(+6.64%) |
Feb 10, 2022 | 2.300 | 2.450 | 2.300 | 2.410 | 4,807,567 | +0.08(+3.43%) |
Feb 09, 2022 | 2.270 | 2.350 | 2.270 | 2.330 | 290,964 | +0.04(+1.75%) |
Feb 08, 2022 | 2.360 | 2.360 | 2.260 | 2.290 | 428,072 | -0.07(-2.97%) |
Feb 07, 2022 | 2.410 | 2.430 | 2.320 | 2.360 | 436,772 | -0.09(-3.67%) |
Feb 04, 2022 | 2.490 | 2.500 | 2.400 | 2.450 | 739,800 | -0.03(-1.21%) |
Feb 03, 2022 | 2.410 | 2.480 | 2.480 | 495,262 | +0.06(+2.48%) | |
Feb 02, 2022 | 2.420 | 2.450 | 2.390 | 2.420 | 505,017 | +0.00(+0.00%) |
Feb 01, 2022 | 2.440 | 2.450 | 2.380 | 2.420 | 486,585 | -0.02(-0.82%) |
Jan 31, 2022 | 2.360 | 2.450 | 2.350 | 2.440 | 575,207 | +0.10(+4.27%) |
Jan 28, 2022 | 2.290 | 2.350 | 2.280 | 2.340 | 783,827 | +0.06(+2.63%) |
Jan 27, 2022 | 2.320 | 2.360 | 2.250 | 2.280 | 460,517 | -0.02(-0.87%) |
Jan 26, 2022 | 2.370 | 2.390 | 2.260 | 2.300 | 543,350 | -0.02(-0.86%) |
Jan 25, 2022 | 2.300 | 2.350 | 2.220 | 2.320 | 802,027 | -0.01(-0.43%) |
Jan 24, 2022 | 2.200 | 2.340 | 2.130 | 2.330 | 781,243 | +0.03(+1.30%) |
Jan 21, 2022 | 2.340 | 2.350 | 2.240 | 2.300 | 691,895 | -0.07(-2.95%) |
Jan 20, 2022 | 2.390 | 2.450 | 2.350 | 2.370 | 453,076 | -0.02(-0.84%) |
Jan 19, 2022 | 2.440 | 2.450 | 2.320 | 2.390 | 450,475 | -0.01(-0.42%) |
Jan 18, 2022 | 2.500 | 2.530 | 2.350 | 2.400 | 766,235 | -0.10(-4.00%) |
Jan 17, 2022 | 2.250 | 2.520 | 2.250 | 2.500 | 792,556 | +0.21(+9.17%) |
Jan 14, 2022 | 2.160 | 2.350 | 2.160 | 2.290 | 1,220,056 | +0.11(+5.05%) |
Jan 13, 2022 | 2.180 | 2.220 | 2.130 | 2.180 | 948,958 | +0.02(+0.93%) |
Jan 12, 2022 | 2.130 | 2.200 | 2.110 | 2.160 | 1,220,938 | +0.04(+1.89%) |
Jan 11, 2022 | 2.080 | 2.150 | 2.080 | 2.120 | 1,801,476 | +0.07(+3.41%) |
Jan 10, 2022 | 2.060 | 2.080 | 2.030 | 2.050 | 185,526 | -0.01(-0.49%) |
Jan 07, 2022 | 2.060 | 2.090 | 2.040 | 2.060 | 288,612 | +0.00(+0.00%) |
Jan 06, 2022 | 2.040 | 2.100 | 2.020 | 2.060 | 260,781 | +0.04(+1.98%) |
Jan 05, 2022 | 2.100 | 2.130 | 2.010 | 2.020 | 389,891 | -0.07(-3.35%) |
Jan 04, 2022 | 2.070 | 2.090 | 2.050 | 2.090 | 302,062 | +0.06(+2.96%) |
Dec 31, 2021 | 2.030 | 2.030 | 2.030 | 0 | +0.04(+2.01%) | |
Dec 30, 2021 | 2.010 | 2.040 | 1.990 | 1.990 | 104,316 | -0.04(-1.97%) |
Dec 29, 2021 | 2.010 | 2.050 | 2.000 | 2.030 | 361,192 | +0.02(+1.00%) |
Dec 24, 2021 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Dec 23, 2021 | 1.950 | 2.000 | 1.940 | 1.980 | 287,462 | +0.03(+1.54%) |
Dec 22, 2021 | 1.900 | 1.970 | 1.900 | 1.950 | 188,840 | +0.05(+2.63%) |
Dec 21, 2021 | 1.840 | 1.920 | 1.820 | 1.900 | 244,291 | +0.09(+4.97%) |
Dec 20, 2021 | 1.760 | 1.820 | 1.740 | 1.810 | 303,258 | -0.01(-0.55%) |
Dec 17, 2021 | 1.770 | 1.820 | 1.750 | 1.820 | 292,258 | +0.03(+1.68%) |
Dec 16, 2021 | 1.820 | 1.860 | 1.780 | 1.790 | 182,615 | +0.00(+0.00%) |
Dec 15, 2021 | 1.800 | 1.810 | 1.720 | 1.790 | 255,698 | -0.01(-0.56%) |
Dec 14, 2021 | 1.780 | 1.830 | 1.760 | 1.800 | 235,483 | +0.01(+0.56%) |
Dec 13, 2021 | 1.850 | 1.850 | 1.790 | 1.790 | 191,251 | -0.06(-3.24%) |
Dec 10, 2021 | 1.910 | 1.920 | 1.850 | 1.850 | 269,613 | -0.06(-3.14%) |
Dec 09, 2021 | 1.890 | 1.920 | 1.880 | 1.910 | 425,789 | +0.00(+0.00%) |
Dec 08, 2021 | 1.890 | 1.910 | 1.870 | 1.910 | 105,619 | +0.02(+1.06%) |
Dec 07, 2021 | 1.880 | 1.930 | 1.870 | 1.890 | 302,084 | +0.03(+1.61%) |
Dec 06, 2021 | 1.800 | 1.860 | 1.750 | 1.860 | 473,820 | +0.10(+5.68%) |
Dec 03, 2021 | 1.810 | 1.830 | 1.730 | 1.760 | 315,919 | -0.03(-1.68%) |
Dec 02, 2021 | 1.800 | 1.840 | 1.760 | 1.790 | 260,640 | -0.02(-1.10%) |
Dec 01, 2021 | 1.830 | 1.910 | 1.800 | 1.810 | 1,376,771 | +0.03(+1.69%) |
Nov 30, 2021 | 1.910 | 1.910 | 1.780 | 1.780 | 590,247 | -0.13(-6.81%) |
Nov 29, 2021 | 1.980 | 2.010 | 1.910 | 1.910 | 324,181 | -0.04(-2.05%) |
Nov 26, 2021 | 1.910 | 1.980 | 1.900 | 1.950 | 532,984 | -0.09(-4.41%) |
Nov 25, 2021 | 2.050 | 2.070 | 2.030 | 2.040 | 159,390 | +0.01(+0.49%) |
Nov 24, 2021 | 1.980 | 2.050 | 1.970 | 2.030 | 248,230 | +0.04(+2.01%) |
Nov 23, 2021 | 1.960 | 2.040 | 1.950 | 1.990 | 1,425,985 | +0.05(+2.58%) |
Nov 22, 2021 | 1.930 | 1.970 | 1.890 | 1.940 | 352,296 | +0.01(+0.52%) |
Nov 19, 2021 | 1.930 | 1.940 | 1.880 | 1.930 | 498,002 | -0.03(-1.53%) |
Nov 18, 2021 | 2.040 | 2.040 | 1.940 | 1.960 | 643,953 | -0.03(-1.51%) |
Nov 17, 2021 | 2.100 | 2.120 | 1.980 | 1.990 | 550,616 | -0.12(-5.69%) |
Nov 16, 2021 | 2.130 | 2.140 | 2.080 | 2.110 | 272,550 | +0.00(+0.00%) |
Nov 15, 2021 | 2.110 | 2.140 | 2.060 | 2.110 | 510,127 | +0.02(+0.96%) |
Nov 12, 2021 | 2.100 | 2.110 | 2.040 | 2.090 | 972,834 | +0.12(+6.09%) |
Nov 11, 2021 | 1.950 | 1.980 | 1.930 | 1.970 | 346,950 | +0.02(+1.03%) |
Nov 10, 2021 | 2.050 | 1.950 | 443,040 | -0.11(-5.34%) | ||
Nov 09, 2021 | 2.050 | 2.060 | 1.980 | 2.060 | 320,729 | +0.01(+0.49%) |
Nov 08, 2021 | 2.070 | 2.090 | 2.020 | 2.050 | 480,089 | +0.01(+0.49%) |
Nov 05, 2021 | 2.000 | 2.070 | 1.940 | 2.040 | 475,276 | +0.05(+2.51%) |
Nov 04, 2021 | 2.050 | 2.050 | 1.960 | 1.990 | 273,377 | -0.02(-1.00%) |
Nov 03, 2021 | 2.010 | 2.060 | 2.010 | 2.010 | 369,380 | -0.02(-0.99%) |
Nov 02, 2021 | 2.000 | 2.050 | 1.960 | 2.030 | 414,265 | +0.05(+2.53%) |
Nov 01, 2021 | 1.950 | 2.000 | 1.910 | 1.980 | 660,278 | +0.05(+2.59%) |
Oct 29, 2021 | 2.010 | 2.010 | 1.920 | 1.930 | 487,254 | -0.09(-4.46%) |
Oct 28, 2021 | 1.960 | 2.030 | 1.900 | 2.020 | 444,710 | +0.06(+3.06%) |
Oct 27, 2021 | 2.030 | 2.030 | 1.950 | 1.960 | 511,316 | -0.09(-4.39%) |
Oct 26, 2021 | 2.060 | 2.050 | 283,560 | -0.01(-0.49%) | ||
Oct 25, 2021 | 2.090 | 2.100 | 2.030 | 2.060 | 448,016 | -0.01(-0.48%) |
Oct 22, 2021 | 2.040 | 2.080 | 2.000 | 2.070 | 404,536 | +0.02(+0.98%) |
Oct 21, 2021 | 2.100 | 2.110 | 1.990 | 2.050 | 391,055 | -0.07(-3.30%) |
Oct 20, 2021 | 2.080 | 2.140 | 2.040 | 2.120 | 429,410 | +0.03(+1.44%) |
Oct 19, 2021 | 2.120 | 2.140 | 2.080 | 2.090 | 294,641 | -0.03(-1.42%) |
Oct 18, 2021 | 2.210 | 2.210 | 2.100 | 2.120 | 656,584 | -0.06(-2.75%) |
Oct 15, 2021 | 2.240 | 2.240 | 2.160 | 2.180 | 616,385 | -0.02(-0.91%) |
Oct 14, 2021 | 2.150 | 2.230 | 2.100 | 2.200 | 3,867,128 | +0.08(+3.77%) |
Oct 13, 2021 | 2.100 | 2.120 | 2.070 | 2.120 | 604,434 | +0.02(+0.95%) |
Oct 12, 2021 | 2.120 | 2.120 | 2.060 | 2.100 | 1,721,278 | +0.02(+0.96%) |
Oct 08, 2021 | 2.080 | 2.080 | 2.080 | 0 | +0.10(+5.05%) | |
Oct 07, 2021 | 1.920 | 1.980 | 1.900 | 1.980 | 2,192,414 | +0.07(+3.66%) |
Oct 06, 2021 | 1.910 | 1.920 | 1.860 | 1.910 | 449,216 | -0.01(-0.52%) |
Oct 05, 2021 | 1.930 | 1.960 | 1.890 | 1.920 | 1,313,401 | +0.03(+1.59%) |
Oct 04, 2021 | 1.870 | 1.920 | 1.850 | 1.890 | 835,335 | +0.04(+2.16%) |
Oct 01, 2021 | 1.920 | 1.920 | 1.820 | 1.850 | 1,277,480 | -0.05(-2.63%) |
Sep 30, 2021 | 1.790 | 1.930 | 1.750 | 1.900 | 1,503,358 | +0.10(+5.56%) |
Sep 29, 2021 | 1.740 | 1.810 | 1.720 | 1.800 | 2,123,382 | +0.05(+2.86%) |
Sep 28, 2021 | 1.750 | 1.780 | 1.720 | 1.750 | 1,240,627 | -0.02(-1.13%) |
Sep 27, 2021 | 1.690 | 1.800 | 1.690 | 1.770 | 2,338,881 | +0.12(+7.27%) |
Sep 24, 2021 | 1.550 | 1.680 | 1.510 | 1.650 | 917,830 | +0.12(+7.84%) |
Sep 23, 2021 | 1.510 | 1.550 | 1.490 | 1.530 | 596,283 | +0.06(+4.08%) |
Sep 22, 2021 | 1.470 | 1.530 | 1.470 | 1.470 | 213,391 | +0.03(+2.08%) |
Sep 21, 2021 | 1.500 | 1.500 | 1.430 | 1.440 | 230,048 | -0.05(-3.36%) |
Sep 20, 2021 | 1.460 | 1.490 | 1.360 | 1.490 | 410,650 | +0.02(+1.36%) |
Sep 17, 2021 | 1.490 | 1.540 | 1.450 | 1.470 | 344,290 | -0.03(-2.00%) |
Sep 16, 2021 | 1.540 | 1.540 | 1.490 | 1.500 | 125,059 | -0.04(-2.60%) |
Sep 15, 2021 | 1.550 | 1.590 | 1.520 | 1.540 | 335,071 | +0.04(+2.67%) |
Sep 14, 2021 | 1.520 | 1.540 | 1.500 | 1.500 | 195,053 | -0.01(-0.66%) |
Sep 13, 2021 | 1.480 | 1.530 | 1.480 | 1.510 | 185,426 | +0.04(+2.72%) |
Sep 10, 2021 | 1.500 | 1.520 | 1.470 | 1.470 | 155,478 | +0.00(+0.00%) |
Sep 09, 2021 | 1.500 | 1.510 | 1.450 | 1.470 | 364,827 | -0.04(-2.65%) |
Sep 08, 2021 | 1.550 | 1.550 | 1.500 | 1.510 | 150,052 | -0.03(-1.95%) |
Sep 07, 2021 | 1.570 | 1.570 | 1.520 | 1.540 | 163,286 | +0.00(+0.00%) |
Sep 03, 2021 | 1.540 | 1.540 | 1.540 | 0 | +0.02(+1.32%) | |
Sep 02, 2021 | 1.500 | 1.540 | 1.500 | 1.520 | 173,389 | +0.03(+2.01%) |
Sep 01, 2021 | 1.500 | 1.510 | 1.460 | 1.490 | 97,509 | -0.02(-1.32%) |
Aug 31, 2021 | 1.520 | 1.520 | 1.490 | 1.510 | 280,444 | -0.01(-0.66%) |
Aug 30, 2021 | 1.550 | 1.550 | 1.490 | 1.520 | 394,145 | +0.02(+1.33%) |
Aug 27, 2021 | 1.490 | 1.510 | 1.480 | 1.500 | 312,095 | +0.03(+2.04%) |
Aug 26, 2021 | 1.520 | 1.520 | 1.460 | 1.470 | 268,291 | -0.04(-2.65%) |
Aug 25, 2021 | 1.540 | 1.540 | 1.490 | 1.510 | 142,691 | +0.01(+0.67%) |
Aug 24, 2021 | 1.490 | 1.540 | 1.470 | 1.500 | 328,370 | +0.02(+1.35%) |
Aug 23, 2021 | 1.480 | 1.500 | 1.480 | 1.480 | 221,852 | +0.03(+2.07%) |
Aug 20, 2021 | 1.460 | 1.470 | 1.410 | 1.450 | 238,076 | +0.00(+0.00%) |
Aug 19, 2021 | 1.470 | 1.480 | 1.420 | 1.450 | 483,239 | -0.05(-3.33%) |
Aug 18, 2021 | 1.520 | 1.520 | 1.490 | 1.500 | 294,420 | -0.02(-1.32%) |
Aug 17, 2021 | 1.570 | 1.570 | 1.500 | 1.520 | 434,605 | -0.03(-1.94%) |
Aug 16, 2021 | 1.650 | 1.670 | 1.530 | 1.550 | 367,433 | -0.06(-3.73%) |
Aug 13, 2021 | 1.740 | 1.770 | 1.580 | 1.610 | 705,406 | +0.06(+3.87%) |
Aug 12, 2021 | 1.540 | 1.570 | 1.530 | 1.550 | 165,781 | +0.01(+0.65%) |
Aug 11, 2021 | 1.550 | 1.570 | 1.530 | 1.540 | 213,875 | +0.00(+0.00%) |
Aug 10, 2021 | 1.530 | 1.570 | 1.530 | 1.540 | 150,832 | +0.02(+1.32%) |
Aug 09, 2021 | 1.570 | 1.570 | 1.490 | 1.520 | 160,326 | -0.03(-1.94%) |
Aug 06, 2021 | 1.570 | 1.570 | 1.520 | 1.550 | 96,345 | -0.01(-0.64%) |
Aug 05, 2021 | 1.560 | 1.590 | 1.550 | 1.560 | 122,854 | -0.01(-0.64%) |
Aug 04, 2021 | 1.570 | 1.610 | 1.560 | 1.570 | 120,864 | -0.01(-0.63%) |
Aug 03, 2021 | 1.610 | 1.640 | 1.580 | 1.580 | 146,593 | -0.04(-2.47%) |
Jul 30, 2021 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
Jul 29, 2021 | 1.610 | 1.650 | 1.600 | 1.640 | 189,422 | +0.03(+1.86%) |
Jul 28, 2021 | 1.630 | 1.640 | 1.570 | 1.610 | 370,379 | +0.01(+0.63%) |
Jul 27, 2021 | 1.700 | 1.720 | 1.600 | 1.600 | 74,124 | -0.05(-3.03%) |
Jul 26, 2021 | 1.600 | 1.680 | 1.600 | 1.650 | 183,761 | +0.07(+4.43%) |
Jul 23, 2021 | 1.650 | 1.650 | 1.580 | 1.580 | 183,697 | -0.06(-3.66%) |
Jul 22, 2021 | 1.720 | 1.720 | 1.640 | 1.640 | 154,907 | -0.03(-1.80%) |
Jul 21, 2021 | 1.660 | 1.740 | 1.630 | 1.670 | 289,337 | +0.06(+3.73%) |
Jul 20, 2021 | 1.580 | 1.640 | 1.560 | 1.610 | 223,488 | +0.05(+3.21%) |
Jul 19, 2021 | 1.540 | 1.590 | 1.500 | 1.560 | 258,277 | -0.05(-3.11%) |
Jul 16, 2021 | 1.690 | 1.690 | 1.590 | 1.610 | 241,076 | -0.04(-2.42%) |
Jul 15, 2021 | 1.720 | 1.720 | 1.640 | 1.650 | 212,459 | -0.07(-4.07%) |
Jul 14, 2021 | 1.800 | 1.800 | 1.700 | 1.720 | 320,686 | -0.08(-4.44%) |
Jul 13, 2021 | 1.850 | 1.850 | 1.790 | 1.800 | 157,800 | -0.02(-1.10%) |
Jul 12, 2021 | 1.830 | 1.840 | 1.790 | 1.820 | 179,235 | +0.01(+0.55%) |
Jul 09, 2021 | 1.820 | 1.830 | 1.790 | 1.810 | 95,424 | +0.04(+2.26%) |
Jul 08, 2021 | 1.790 | 1.820 | 1.690 | 1.770 | 502,964 | -0.08(-4.32%) |
Jul 07, 2021 | 1.950 | 1.950 | 1.830 | 1.850 | 267,606 | -0.07(-3.65%) |
Jul 06, 2021 | 1.930 | 1.950 | 1.910 | 1.920 | 225,630 | -0.03(-1.54%) |
Jul 05, 2021 | 1.970 | 1.970 | 1.910 | 1.950 | 135,894 | +0.00(+0.00%) |
Jul 02, 2021 | 1.970 | 1.970 | 1.930 | 1.950 | 196,220 | +0.02(+1.04%) |
Jun 30, 2021 | 1.930 | 1.930 | 1.930 | 0 | -0.02(-1.03%) | |
Jun 29, 2021 | 1.940 | 1.960 | 1.920 | 1.950 | 205,917 | +0.02(+1.04%) |
Jun 28, 2021 | 1.980 | 1.980 | 1.910 | 1.930 | 291,173 | -0.04(-2.03%) |
Jun 25, 2021 | 2.000 | 2.010 | 1.960 | 1.970 | 162,185 | +0.01(+0.51%) |
Jun 24, 2021 | 2.000 | 2.000 | 1.950 | 1.960 | 134,872 | -0.01(-0.51%) |
Jun 23, 2021 | 1.960 | 2.030 | 1.930 | 1.970 | 691,457 | +0.04(+2.07%) |
Jun 22, 2021 | 1.960 | 1.960 | 1.930 | 1.930 | 102,580 | -0.01(-0.52%) |
Jun 21, 2021 | 1.910 | 1.990 | 1.910 | 1.940 | 448,781 | +0.04(+2.11%) |
Jun 18, 2021 | 1.900 | 1.950 | 1.880 | 1.900 | 395,392 | -0.02(-1.04%) |
Jun 17, 2021 | 1.980 | 1.990 | 1.900 | 1.920 | 502,730 | -0.06(-3.03%) |
Jun 16, 2021 | 2.000 | 2.010 | 1.980 | 1.980 | 153,133 | -0.01(-0.50%) |
Jun 15, 2021 | 2.040 | 2.040 | 1.950 | 1.990 | 476,861 | +0.00(+0.00%) |
Jun 14, 2021 | 1.980 | 2.050 | 1.970 | 1.990 | 727,126 | +0.02(+1.02%) |
Jun 11, 2021 | 1.900 | 1.980 | 1.900 | 1.970 | 481,865 | +0.08(+4.23%) |
Jun 10, 2021 | 1.950 | 1.960 | 1.890 | 1.890 | 243,946 | -0.05(-2.58%) |
Jun 09, 2021 | 1.910 | 1.950 | 1.910 | 1.940 | 70,446 | +0.03(+1.57%) |
Jun 08, 2021 | 1.940 | 1.950 | 1.880 | 1.910 | 309,028 | -0.03(-1.55%) |
Jun 07, 2021 | 1.950 | 1.990 | 1.920 | 1.940 | 221,791 | +0.00(+0.00%) |
Jun 04, 2021 | 1.850 | 1.970 | 1.850 | 1.940 | 848,780 | +0.10(+5.43%) |
Jun 03, 2021 | 1.880 | 1.880 | 1.830 | 1.840 | 400,488 | +0.00(+0.00%) |
Jun 02, 2021 | 1.850 | 1.880 | 1.840 | 1.840 | 240,609 | -0.01(-0.54%) |
Jun 01, 2021 | 1.790 | 1.860 | 1.790 | 1.850 | 503,660 | +0.08(+4.52%) |
May 31, 2021 | 1.730 | 1.820 | 1.730 | 1.770 | 210,487 | +0.02(+1.14%) |
May 28, 2021 | 1.700 | 1.790 | 1.700 | 1.750 | 603,099 | +0.05(+2.94%) |
May 27, 2021 | 1.670 | 1.720 | 1.670 | 1.700 | 156,683 | +0.04(+2.41%) |
May 26, 2021 | 1.640 | 1.670 | 1.640 | 1.660 | 116,277 | +0.01(+0.61%) |
May 25, 2021 | 1.670 | 1.670 | 1.630 | 1.650 | 282,178 | -0.02(-1.20%) |
May 21, 2021 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
May 20, 2021 | 1.730 | 1.730 | 1.650 | 1.660 | 377,085 | -0.07(-4.05%) |
May 19, 2021 | 1.720 | 1.760 | 1.700 | 1.730 | 168,647 | +0.00(+0.00%) |
May 18, 2021 | 1.780 | 1.790 | 1.730 | 1.730 | 378,269 | -0.07(-3.89%) |
May 17, 2021 | 1.800 | 1.860 | 1.710 | 1.800 | 505,104 | -0.02(-1.10%) |
May 14, 2021 | 1.720 | 1.830 | 1.710 | 1.820 | 927,653 | +0.12(+7.06%) |
May 13, 2021 | 1.700 | 1.700 | 1.650 | 1.700 | 340,191 | +0.05(+3.03%) |
May 12, 2021 | 1.700 | 1.700 | 1.640 | 1.650 | 202,966 | -0.03(-1.79%) |
May 11, 2021 | 1.610 | 1.700 | 1.500 | 1.680 | 386,474 | +0.02(+1.20%) |
May 10, 2021 | 1.680 | 1.680 | 1.650 | 1.660 | 101,990 | -0.02(-1.19%) |
May 07, 2021 | 1.650 | 1.690 | 1.640 | 1.680 | 78,540 | +0.01(+0.60%) |
May 06, 2021 | 1.660 | 1.690 | 1.630 | 1.670 | 85,947 | -0.02(-1.18%) |
May 05, 2021 | 1.650 | 1.720 | 1.630 | 1.690 | 705,154 | +0.06(+3.68%) |
May 04, 2021 | 1.630 | 1.650 | 1.590 | 1.630 | 268,413 | +0.01(+0.62%) |