Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.704 | 2.706 | 2.550 | 2.558 | 29,254 | -0.23(-8.08%) |
Apr 28, 2022 | 2.740 | 2.783 | 2.599 | 2.783 | 27,802 | +0.08(+3.07%) |
Apr 27, 2022 | 2.700 | 2.750 | 2.610 | 2.700 | 30,800 | +0.05(+1.87%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.590 | 2.651 | 102,890 | -0.20(-7.00%) |
Apr 25, 2022 | 2.840 | 2.890 | 2.720 | 2.850 | 48,140 | -0.04(-1.44%) |
Apr 22, 2022 | 2.971 | 2.999 | 2.790 | 2.892 | 54,467 | -0.10(-3.29%) |
Apr 21, 2022 | 2.915 | 3.076 | 2.915 | 2.990 | 29,985 | -0.04(-1.32%) |
Apr 20, 2022 | 3.150 | 3.150 | 3.000 | 3.030 | 47,754 | -0.06(-2.01%) |
Apr 19, 2022 | 3.010 | 3.120 | 2.993 | 3.092 | 117,549 | -0.01(-0.25%) |
Apr 18, 2022 | 3.120 | 3.200 | 3.090 | 3.100 | 40,681 | -0.04(-1.27%) |
Apr 14, 2022 | 3.149 | 3.250 | 3.090 | 3.140 | 82,593 | -0.04(-1.26%) |
Apr 13, 2022 | 3.150 | 3.190 | 3.050 | 3.180 | 75,625 | +0.05(+1.60%) |
Apr 12, 2022 | 3.208 | 3.250 | 3.100 | 3.130 | 59,525 | -0.08(-2.49%) |
Apr 11, 2022 | 3.170 | 3.298 | 3.110 | 3.210 | 46,944 | +0.02(+0.63%) |
Apr 08, 2022 | 3.410 | 3.540 | 3.135 | 3.190 | 184,467 | -0.21(-6.18%) |
Apr 07, 2022 | 3.200 | 3.472 | 3.185 | 3.400 | 62,996 | +0.25(+7.94%) |
Apr 06, 2022 | 3.250 | 3.410 | 3.070 | 3.150 | 135,765 | -0.05(-1.56%) |
Apr 05, 2022 | 3.011 | 3.400 | 3.000 | 3.200 | 237,434 | +0.26(+8.88%) |
Apr 04, 2022 | 2.899 | 2.990 | 2.840 | 2.939 | 47,471 | +0.04(+1.34%) |
Apr 01, 2022 | 2.940 | 2.940 | 2.785 | 2.900 | 67,822 | -0.04(-1.36%) |
Mar 31, 2022 | 3.150 | 3.150 | 2.931 | 2.940 | 87,218 | -0.03(-1.01%) |
Mar 30, 2022 | 2.723 | 3.000 | 2.723 | 2.970 | 87,915 | +0.25(+9.19%) |
Mar 29, 2022 | 2.800 | 2.850 | 2.680 | 2.720 | 61,570 | -0.13(-4.56%) |
Mar 28, 2022 | 3.000 | 3.000 | 2.680 | 2.850 | 118,060 | -0.07(-2.40%) |
Mar 25, 2022 | 2.750 | 3.354 | 2.720 | 2.920 | 242,488 | +0.23(+8.35%) |
Mar 24, 2022 | 2.300 | 2.750 | 2.210 | 2.695 | 125,886 | +0.53(+24.77%) |
Mar 23, 2022 | 2.140 | 2.292 | 2.129 | 2.160 | 132,601 | +0.06(+2.86%) |
Mar 22, 2022 | 1.970 | 2.147 | 1.915 | 2.100 | 74,012 | +0.15(+7.69%) |
Mar 21, 2022 | 1.790 | 1.950 | 1.790 | 1.950 | 45,958 | +0.16(+8.94%) |
Mar 18, 2022 | 1.900 | 1.900 | 1.780 | 1.790 | 79,394 | -0.09(-4.79%) |
Mar 17, 2022 | 1.873 | 1.920 | 1.845 | 1.880 | 34,455 | +0.03(+1.62%) |
Mar 16, 2022 | 1.851 | 1.900 | 1.808 | 1.850 | 19,694 | +0.00(+0.00%) |
Mar 15, 2022 | 1.630 | 1.850 | 1.630 | 1.850 | 6,083 | +0.09(+5.11%) |
Mar 14, 2022 | 1.871 | 1.890 | 1.760 | 1.760 | 13,656 | -0.08(-4.61%) |
Mar 11, 2022 | 1.830 | 1.860 | 1.794 | 1.845 | 35,406 | +0.03(+1.93%) |
Mar 10, 2022 | 1.800 | 1.810 | 1.780 | 1.810 | 26,564 | +0.02(+1.12%) |
Mar 09, 2022 | 1.830 | 1.848 | 1.785 | 1.790 | 34,212 | +0.01(+0.56%) |
Mar 08, 2022 | 1.760 | 1.864 | 1.678 | 1.780 | 114,842 | -0.03(-1.71%) |
Mar 07, 2022 | 1.950 | 1.950 | 1.770 | 1.811 | 36,730 | -0.05(-2.77%) |
Mar 04, 2022 | 1.920 | 1.920 | 1.750 | 1.863 | 19,137 | -0.04(-1.95%) |
Mar 03, 2022 | 1.985 | 1.985 | 1.852 | 1.899 | 14,035 | -0.09(-4.55%) |
Mar 02, 2022 | 1.950 | 1.996 | 1.910 | 1.990 | 28,070 | +0.07(+3.54%) |
Mar 01, 2022 | 2.070 | 2.070 | 1.910 | 1.922 | 19,349 | -0.03(-1.44%) |
Feb 28, 2022 | 1.910 | 1.950 | 1.780 | 1.950 | 20,046 | +0.16(+8.86%) |
Feb 25, 2022 | 1.760 | 1.806 | 1.750 | 1.791 | 14,473 | +0.07(+4.15%) |
Feb 24, 2022 | 1.857 | 1.857 | 1.700 | 1.720 | 53,142 | -0.14(-7.52%) |
Feb 23, 2022 | 1.970 | 1.970 | 1.820 | 1.860 | 17,174 | +0.03(+1.63%) |
Feb 22, 2022 | 1.950 | 1.970 | 1.770 | 1.830 | 44,886 | -0.14(-6.97%) |
Feb 18, 2022 | 1.967 | 0 | +0.14(+7.50%) | |||
Feb 17, 2022 | 1.923 | 1.923 | 1.810 | 1.830 | 40,147 | -0.09(-4.66%) |
Feb 16, 2022 | 1.990 | 1.990 | 1.880 | 1.919 | 27,429 | +0.03(+1.56%) |
Feb 15, 2022 | 1.770 | 1.910 | 1.770 | 1.890 | 25,077 | +0.05(+2.72%) |
Feb 14, 2022 | 1.970 | 1.980 | 1.830 | 1.840 | 22,517 | -0.12(-6.12%) |
Feb 11, 2022 | 1.950 | 1.984 | 1.940 | 1.960 | 20,986 | +0.02(+1.29%) |
Feb 10, 2022 | 2.012 | 2.014 | 1.908 | 1.935 | 34,373 | -0.10(-5.01%) |
Feb 09, 2022 | 2.220 | 2.220 | 2.000 | 2.037 | 25,970 | -0.00(-0.15%) |
Feb 08, 2022 | 1.940 | 2.090 | 1.940 | 2.040 | 32,451 | -0.03(-1.45%) |
Feb 07, 2022 | 2.150 | 2.190 | 2.050 | 2.070 | 74,652 | -0.03(-1.43%) |
Feb 04, 2022 | 2.150 | 2.210 | 2.080 | 2.100 | 45,670 | +0.01(+0.48%) |
Feb 03, 2022 | 1.910 | 2.090 | 2.090 | 94,902 | +0.20(+10.58%) | |
Feb 02, 2022 | 1.860 | 1.910 | 1.830 | 1.890 | 59,166 | +0.04(+2.16%) |
Feb 01, 2022 | 1.818 | 1.910 | 1.818 | 1.850 | 27,960 | +0.03(+1.65%) |
Jan 31, 2022 | 1.704 | 1.820 | 1.610 | 1.820 | 47,624 | +0.17(+10.14%) |
Jan 28, 2022 | 1.800 | 1.800 | 1.650 | 1.652 | 121,071 | -0.13(-7.17%) |
Jan 27, 2022 | 1.850 | 1.879 | 1.780 | 1.780 | 20,948 | -0.07(-3.78%) |
Jan 26, 2022 | 1.850 | 1.956 | 1.810 | 1.850 | 60,770 | +0.06(+3.32%) |
Jan 25, 2022 | 1.834 | 1.880 | 1.738 | 1.790 | 40,943 | +0.00(+0.22%) |
Jan 24, 2022 | 1.780 | 1.855 | 1.708 | 1.786 | 183,357 | -0.16(-8.29%) |
Jan 21, 2022 | 2.030 | 2.030 | 1.904 | 1.948 | 68,971 | -0.09(-4.45%) |
Jan 20, 2022 | 2.034 | 2.100 | 2.020 | 2.039 | 15,112 | -0.01(-0.55%) |
Jan 19, 2022 | 2.040 | 2.130 | 2.040 | 2.050 | 39,817 | -0.02(-0.97%) |
Jan 18, 2022 | 2.028 | 2.080 | 1.952 | 2.070 | 40,969 | +0.11(+5.61%) |
Jan 14, 2022 | 1.960 | 0 | -0.07(-3.35%) | |||
Jan 13, 2022 | 2.058 | 2.070 | 1.990 | 2.028 | 31,036 | -0.00(-0.24%) |
Jan 12, 2022 | 2.210 | 2.210 | 2.033 | 2.033 | 57,242 | -0.16(-7.17%) |
Jan 11, 2022 | 2.340 | 2.340 | 2.160 | 2.190 | 179,338 | +0.00(+0.00%) |
Jan 10, 2022 | 2.000 | 2.190 | 2.000 | 2.190 | 166,117 | +0.21(+10.61%) |
Jan 07, 2022 | 1.800 | 2.000 | 1.800 | 1.980 | 81,022 | +0.19(+10.61%) |
Jan 06, 2022 | 1.798 | 1.820 | 1.752 | 1.790 | 40,046 | -0.01(-0.56%) |
Jan 05, 2022 | 1.700 | 1.830 | 1.680 | 1.800 | 97,267 | +0.15(+9.09%) |
Jan 04, 2022 | 1.663 | 1.710 | 1.620 | 1.650 | 34,525 | -0.06(-3.51%) |
Jan 03, 2022 | 1.750 | 1.750 | 1.645 | 1.710 | 9,168 | +0.06(+3.64%) |
Dec 31, 2021 | 1.670 | 1.680 | 1.580 | 1.650 | 77,632 | -0.02(-1.20%) |
Dec 30, 2021 | 1.630 | 1.690 | 1.623 | 1.670 | 50,935 | +0.08(+5.03%) |
Dec 29, 2021 | 1.600 | 1.649 | 1.530 | 1.590 | 51,797 | -0.05(-3.05%) |
Dec 28, 2021 | 1.535 | 1.670 | 1.500 | 1.640 | 45,908 | +0.13(+8.61%) |
Dec 27, 2021 | 1.510 | 1.550 | 1.420 | 1.510 | 37,607 | +0.05(+3.42%) |
Dec 23, 2021 | 1.385 | 1.478 | 1.368 | 1.460 | 59,913 | +0.09(+6.57%) |
Dec 22, 2021 | 1.379 | 1.390 | 1.361 | 1.370 | 9,943 | -0.01(-0.66%) |
Dec 21, 2021 | 1.350 | 1.380 | 1.340 | 1.379 | 32,190 | +0.03(+2.16%) |
Dec 20, 2021 | 1.370 | 1.370 | 1.320 | 1.350 | 34,829 | -0.02(-1.21%) |
Dec 17, 2021 | 1.360 | 1.367 | 1.321 | 1.367 | 8,201 | +0.02(+1.60%) |
Dec 16, 2021 | 1.350 | 1.400 | 1.320 | 1.345 | 110,165 | +0.01(+0.98%) |
Dec 15, 2021 | 1.373 | 1.405 | 1.320 | 1.332 | 19,264 | -0.01(-0.38%) |
Dec 14, 2021 | 1.410 | 1.433 | 1.337 | 1.337 | 26,356 | -0.05(-3.81%) |
Dec 13, 2021 | 1.430 | 1.452 | 1.390 | 1.390 | 14,143 | -0.02(-1.38%) |
Dec 10, 2021 | 1.451 | 1.460 | 1.400 | 1.409 | 12,506 | -0.01(-0.74%) |
Dec 09, 2021 | 1.396 | 1.420 | 1.358 | 1.420 | 39,179 | +0.04(+2.90%) |
Dec 08, 2021 | 1.380 | 1.410 | 1.362 | 1.380 | 24,070 | +0.00(+0.00%) |
Dec 07, 2021 | 1.375 | 1.390 | 1.366 | 1.380 | 25,956 | +0.02(+1.25%) |
Dec 06, 2021 | 1.340 | 1.390 | 1.330 | 1.363 | 63,271 | +0.03(+2.47%) |
Dec 03, 2021 | 1.419 | 1.419 | 1.330 | 1.330 | 30,528 | -0.02(-1.85%) |
Dec 02, 2021 | 1.379 | 1.410 | 1.350 | 1.355 | 28,815 | +0.01(+1.12%) |
Dec 01, 2021 | 1.516 | 1.570 | 1.340 | 1.340 | 81,818 | -0.15(-9.95%) |
Nov 30, 2021 | 1.350 | 1.500 | 1.320 | 1.488 | 117,368 | +0.12(+8.62%) |
Nov 29, 2021 | 1.500 | 1.500 | 1.350 | 1.370 | 67,006 | -0.07(-4.86%) |
Nov 26, 2021 | 1.480 | 1.520 | 1.430 | 1.440 | 66,092 | -0.09(-5.88%) |
Nov 24, 2021 | 1.550 | 1.550 | 1.500 | 1.530 | 24,409 | +0.02(+1.32%) |
Nov 23, 2021 | 1.530 | 1.550 | 1.491 | 1.510 | 32,262 | -0.00(-0.33%) |
Nov 22, 2021 | 1.560 | 1.582 | 1.450 | 1.515 | 59,054 | -0.04(-2.26%) |
Nov 19, 2021 | 1.720 | 1.720 | 1.550 | 1.550 | 72,184 | -0.15(-8.82%) |
Nov 18, 2021 | 1.640 | 1.708 | 1.648 | 1.700 | 107,742 | +0.17(+11.11%) |
Nov 17, 2021 | 1.740 | 1.740 | 1.410 | 1.530 | 293,667 | -0.21(-12.07%) |
Nov 16, 2021 | 1.900 | 1.900 | 1.730 | 1.740 | 72,338 | -0.14(-7.45%) |
Nov 15, 2021 | 1.883 | 1.927 | 1.830 | 1.880 | 64,442 | -0.00(-0.21%) |
Nov 12, 2021 | 1.900 | 1.910 | 1.870 | 1.884 | 47,618 | -0.03(-1.39%) |
Nov 11, 2021 | 1.927 | 1.933 | 1.897 | 1.911 | 78,213 | -0.03(-1.50%) |
Nov 10, 2021 | 1.959 | 1.940 | 36,304 | -0.00(-0.03%) | ||
Nov 09, 2021 | 1.946 | 1.967 | 1.920 | 1.940 | 87,719 | -0.03(-1.52%) |
Nov 08, 2021 | 1.960 | 1.970 | 1.940 | 1.970 | 62,733 | +0.02(+1.03%) |
Nov 05, 2021 | 1.975 | 1.990 | 1.950 | 1.950 | 23,209 | -0.02(-1.01%) |
Nov 04, 2021 | 2.080 | 2.080 | 1.850 | 1.970 | 49,107 | -0.01(-0.46%) |
Nov 03, 2021 | 1.978 | 2.000 | 1.920 | 1.979 | 17,289 | +0.02(+0.97%) |
Nov 02, 2021 | 1.959 | 2.000 | 1.900 | 1.960 | 23,271 | +0.02(+1.03%) |
Nov 01, 2021 | 1.890 | 1.920 | 1.920 | 1.940 | 67,668 | +0.02(+1.04%) |
Oct 29, 2021 | 1.990 | 2.000 | 1.890 | 1.920 | 50,325 | -0.04(-2.04%) |
Oct 28, 2021 | 1.950 | 1.979 | 1.950 | 1.960 | 11,701 | +0.01(+0.67%) |
Oct 27, 2021 | 2.000 | 2.020 | 1.924 | 1.947 | 33,311 | -0.05(-2.65%) |
Oct 26, 2021 | 1.900 | 2.000 | 68,553 | +0.15(+8.39%) | ||
Oct 25, 2021 | 1.910 | 1.960 | 1.830 | 1.845 | 36,677 | -0.07(-3.90%) |
Oct 22, 2021 | 1.830 | 2.003 | 1.830 | 1.920 | 24,199 | -0.01(-0.47%) |
Oct 21, 2021 | 2.100 | 2.100 | 1.910 | 1.929 | 39,720 | -0.09(-4.50%) |
Oct 20, 2021 | 1.910 | 2.020 | 1.880 | 2.020 | 36,209 | +0.14(+7.44%) |
Oct 19, 2021 | 1.880 | 1.950 | 1.850 | 1.880 | 86,100 | -0.07(-3.53%) |
Oct 18, 2021 | 1.930 | 2.030 | 1.897 | 1.949 | 66,732 | -0.08(-3.98%) |
Oct 15, 2021 | 1.970 | 2.070 | 1.970 | 2.029 | 55,884 | -0.05(-2.43%) |
Oct 14, 2021 | 2.100 | 2.103 | 2.060 | 2.080 | 26,125 | -0.01(-0.48%) |
Oct 13, 2021 | 2.070 | 2.140 | 2.020 | 2.090 | 68,696 | -0.02(-0.97%) |
Oct 12, 2021 | 2.150 | 2.210 | 2.030 | 2.111 | 13,703 | -0.09(-4.07%) |
Oct 11, 2021 | 1.880 | 2.390 | 1.880 | 2.200 | 16,848 | +0.06(+2.80%) |
Oct 08, 2021 | 2.207 | 2.207 | 2.120 | 2.140 | 47,874 | -0.10(-4.46%) |
Oct 07, 2021 | 2.272 | 2.272 | 2.180 | 2.240 | 9,552 | +0.04(+1.82%) |
Oct 06, 2021 | 2.250 | 2.256 | 2.200 | 2.200 | 22,108 | -0.02(-0.90%) |
Oct 05, 2021 | 2.270 | 2.331 | 2.212 | 2.220 | 20,879 | -0.06(-2.63%) |
Oct 04, 2021 | 2.190 | 2.300 | 2.100 | 2.280 | 16,134 | +0.10(+4.45%) |
Oct 01, 2021 | 2.110 | 2.190 | 2.094 | 2.183 | 12,748 | +0.09(+4.15%) |
Sep 30, 2021 | 2.210 | 2.210 | 1.936 | 2.096 | 25,279 | +0.05(+2.24%) |
Sep 29, 2021 | 2.150 | 2.174 | 2.030 | 2.050 | 41,892 | -0.11(-5.00%) |
Sep 28, 2021 | 2.350 | 2.350 | 2.050 | 2.158 | 20,789 | -0.03(-1.46%) |
Sep 27, 2021 | 2.290 | 2.320 | 2.180 | 2.190 | 20,184 | -0.05(-2.34%) |
Sep 24, 2021 | 2.440 | 2.440 | 2.120 | 2.243 | 55,855 | -0.20(-8.09%) |
Sep 23, 2021 | 2.050 | 2.440 | 2.010 | 2.440 | 96,496 | +0.43(+21.39%) |
Sep 22, 2021 | 2.078 | 2.078 | 1.910 | 2.010 | 82,036 | +0.01(+0.50%) |
Sep 21, 2021 | 1.900 | 2.040 | 1.837 | 2.000 | 121,498 | +0.10(+5.26%) |
Sep 20, 2021 | 2.210 | 2.280 | 1.770 | 1.900 | 442,992 | -0.39(-17.03%) |
Sep 17, 2021 | 2.448 | 2.500 | 2.270 | 2.290 | 42,767 | -0.10(-4.17%) |
Sep 16, 2021 | 2.500 | 2.500 | 2.290 | 2.390 | 90,556 | -0.04(-1.66%) |
Sep 15, 2021 | 2.355 | 2.809 | 2.220 | 2.430 | 283,726 | +0.21(+9.46%) |
Sep 14, 2021 | 3.535 | 3.700 | 2.210 | 2.220 | 405,861 | -1.29(-36.75%) |
Sep 10, 2021 | 3.510 | 3.510 | 3.510 | 0 | -0.04(-1.13%) | |
Sep 09, 2021 | 3.717 | 3.725 | 3.540 | 3.550 | 21,383 | -0.15(-4.05%) |
Sep 08, 2021 | 3.696 | 3.757 | 3.630 | 3.700 | 16,827 | -0.02(-0.54%) |
Sep 07, 2021 | 3.800 | 3.810 | 3.700 | 3.720 | 10,729 | -0.06(-1.59%) |
Sep 03, 2021 | 3.717 | 3.810 | 3.717 | 3.780 | 15,477 | +0.07(+1.89%) |
Sep 02, 2021 | 3.700 | 3.740 | 3.671 | 3.710 | 24,449 | +0.01(+0.27%) |
Sep 01, 2021 | 3.660 | 3.709 | 3.600 | 3.700 | 36,101 | +0.15(+4.34%) |
Aug 31, 2021 | 3.550 | 3.720 | 3.460 | 3.546 | 28,590 | -0.00(-0.01%) |
Aug 30, 2021 | 3.580 | 3.590 | 3.530 | 3.546 | 15,620 | +0.04(+1.03%) |
Aug 27, 2021 | 3.650 | 3.680 | 3.510 | 3.510 | 13,468 | -0.07(-1.95%) |
Aug 26, 2021 | 3.655 | 3.655 | 3.480 | 3.580 | 21,945 | +0.07(+1.99%) |
Aug 25, 2021 | 3.520 | 3.530 | 3.480 | 3.510 | 23,243 | -0.02(-0.57%) |
Aug 24, 2021 | 3.550 | 3.570 | 3.530 | 3.530 | 20,001 | -0.02(-0.56%) |
Aug 23, 2021 | 3.520 | 3.629 | 3.520 | 3.550 | 5,917 | +0.05(+1.43%) |
Aug 20, 2021 | 3.351 | 3.646 | 3.351 | 3.500 | 4,904 | +0.03(+0.87%) |
Aug 19, 2021 | 3.540 | 3.587 | 3.430 | 3.470 | 27,928 | -0.08(-2.25%) |
Aug 18, 2021 | 3.770 | 3.770 | 3.500 | 3.550 | 18,868 | -0.17(-4.57%) |
Aug 17, 2021 | 3.880 | 3.990 | 3.720 | 3.720 | 23,618 | -0.13(-3.27%) |
Aug 16, 2021 | 3.900 | 3.900 | 3.660 | 3.846 | 12,270 | +0.15(+4.00%) |
Aug 13, 2021 | 3.738 | 3.750 | 3.658 | 3.698 | 23,324 | -0.02(-0.58%) |
Aug 12, 2021 | 3.734 | 3.740 | 3.652 | 3.719 | 21,770 | -0.01(-0.35%) |
Aug 11, 2021 | 3.609 | 3.740 | 3.560 | 3.732 | 28,141 | +0.17(+4.84%) |
Aug 10, 2021 | 3.640 | 3.710 | 3.540 | 3.560 | 28,447 | -0.16(-4.30%) |
Aug 09, 2021 | 3.570 | 3.720 | 3.557 | 3.720 | 24,257 | +0.20(+5.70%) |
Aug 06, 2021 | 3.480 | 3.540 | 3.449 | 3.519 | 35,182 | +0.07(+1.90%) |
Aug 05, 2021 | 3.453 | 3.490 | 3.450 | 3.454 | 14,476 | -0.00(-0.03%) |
Aug 04, 2021 | 3.490 | 3.550 | 3.420 | 3.455 | 21,962 | -0.09(-2.62%) |
Aug 03, 2021 | 3.590 | 3.639 | 3.548 | 3.548 | 11,935 | -0.06(-1.72%) |
Aug 02, 2021 | 3.650 | 3.650 | 3.540 | 3.610 | 4,041 | +0.00(+0.00%) |
Jul 30, 2021 | 3.500 | 3.640 | 3.500 | 3.610 | 15,356 | +0.06(+1.69%) |
Jul 29, 2021 | 3.610 | 3.619 | 3.530 | 3.550 | 5,200 | -0.05(-1.39%) |
Jul 28, 2021 | 3.559 | 3.600 | 3.550 | 3.600 | 18,713 | +0.06(+1.69%) |
Jul 27, 2021 | 3.540 | 3.625 | 3.522 | 3.540 | 15,595 | -0.08(-2.34%) |
Jul 26, 2021 | 3.565 | 3.648 | 3.480 | 3.625 | 27,768 | +0.16(+4.68%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.463 | 3.463 | 20,445 | -0.00(-0.10%) |
Jul 22, 2021 | 3.420 | 3.570 | 3.413 | 3.466 | 7,083 | +0.07(+2.02%) |
Jul 21, 2021 | 3.405 | 3.405 | 3.298 | 3.398 | 11,477 | -0.01(-0.35%) |
Jul 20, 2021 | 3.210 | 3.494 | 3.210 | 3.410 | 17,920 | -0.04(-1.16%) |
Jul 19, 2021 | 3.553 | 3.606 | 3.380 | 3.450 | 43,597 | -0.18(-4.98%) |
Jul 16, 2021 | 3.610 | 3.640 | 3.590 | 3.631 | 14,605 | +0.02(+0.44%) |
Jul 15, 2021 | 3.542 | 3.668 | 3.505 | 3.615 | 29,540 | +0.04(+1.25%) |
Jul 14, 2021 | 3.620 | 3.780 | 3.530 | 3.570 | 36,966 | -0.04(-1.11%) |
Jul 13, 2021 | 3.490 | 3.620 | 3.442 | 3.610 | 80,080 | +0.16(+4.60%) |
Jul 12, 2021 | 3.492 | 3.520 | 3.400 | 3.451 | 34,083 | -0.01(-0.25%) |
Jul 09, 2021 | 3.210 | 3.530 | 3.210 | 3.460 | 91,130 | +0.34(+11.05%) |
Jul 07, 2021 | 3.116 | 3.116 | 3.116 | 0 | +0.06(+1.82%) | |
Jul 06, 2021 | 3.022 | 3.085 | 3.010 | 3.060 | 26,199 | +0.07(+2.34%) |
Jul 02, 2021 | 3.148 | 3.148 | 2.946 | 2.990 | 32,872 | -0.06(-1.97%) |
Jul 01, 2021 | 3.200 | 3.240 | 3.040 | 3.050 | 45,370 | -0.15(-4.57%) |
Jun 30, 2021 | 3.201 | 3.252 | 3.180 | 3.196 | 33,419 | -0.05(-1.49%) |
Jun 29, 2021 | 3.400 | 3.400 | 3.224 | 3.244 | 19,104 | -0.15(-4.29%) |
Jun 28, 2021 | 3.398 | 3.480 | 3.350 | 3.390 | 15,697 | +0.01(+0.30%) |
Jun 25, 2021 | 3.400 | 3.470 | 3.380 | 3.380 | 20,894 | +0.01(+0.30%) |
Jun 24, 2021 | 3.250 | 3.400 | 3.250 | 3.370 | 19,704 | +0.04(+1.20%) |
Jun 23, 2021 | 3.280 | 3.330 | 3.260 | 3.330 | 11,194 | +0.05(+1.52%) |
Jun 22, 2021 | 3.284 | 3.369 | 3.240 | 3.280 | 40,717 | +0.00(+0.02%) |
Jun 21, 2021 | 3.158 | 3.354 | 3.120 | 3.279 | 15,600 | +0.16(+5.18%) |
Jun 18, 2021 | 3.030 | 3.180 | 3.000 | 3.118 | 34,263 | +0.09(+2.99%) |
Jun 17, 2021 | 3.230 | 3.230 | 2.990 | 3.027 | 67,481 | -0.12(-3.90%) |
Jun 16, 2021 | 3.141 | 3.220 | 3.130 | 3.150 | 19,500 | +0.05(+1.57%) |
Jun 15, 2021 | 3.140 | 3.211 | 3.050 | 3.101 | 57,970 | -0.14(-4.27%) |
Jun 14, 2021 | 3.270 | 3.500 | 3.170 | 3.240 | 35,334 | -0.05(-1.53%) |
Jun 11, 2021 | 3.400 | 3.416 | 3.060 | 3.290 | 54,971 | -0.08(-2.37%) |
Jun 10, 2021 | 3.446 | 3.510 | 3.358 | 3.370 | 34,498 | -0.08(-2.32%) |
Jun 09, 2021 | 3.540 | 3.573 | 3.450 | 3.450 | 26,666 | -0.05(-1.43%) |
Jun 08, 2021 | 3.506 | 3.550 | 3.487 | 3.500 | 23,756 | +0.03(+0.83%) |
Jun 07, 2021 | 3.530 | 3.570 | 3.418 | 3.471 | 25,769 | -0.05(-1.39%) |
Jun 04, 2021 | 3.429 | 3.530 | 3.429 | 3.520 | 22,805 | +0.05(+1.44%) |
Jun 03, 2021 | 3.479 | 3.479 | 3.368 | 3.470 | 21,993 | -0.03(-0.85%) |
Jun 02, 2021 | 3.450 | 3.550 | 3.450 | 3.499 | 64,414 | +0.02(+0.56%) |
Jun 01, 2021 | 3.430 | 3.500 | 3.420 | 3.480 | 58,684 | +0.11(+3.26%) |
May 28, 2021 | 3.450 | 3.450 | 3.350 | 3.370 | 20,993 | -0.08(-2.32%) |
May 27, 2021 | 3.400 | 3.465 | 3.360 | 3.450 | 19,150 | +0.08(+2.37%) |
May 26, 2021 | 3.477 | 3.499 | 3.298 | 3.370 | 33,312 | -0.09(-2.60%) |
May 25, 2021 | 3.606 | 3.630 | 3.440 | 3.460 | 28,528 | -0.03(-0.86%) |
May 24, 2021 | 3.450 | 3.800 | 3.450 | 3.490 | 37,879 | +0.04(+1.16%) |
May 21, 2021 | 3.610 | 3.659 | 3.400 | 3.450 | 89,247 | -0.02(-0.58%) |
May 20, 2021 | 3.420 | 3.600 | 3.400 | 3.470 | 49,618 | +0.17(+5.15%) |
May 19, 2021 | 3.000 | 3.350 | 3.000 | 3.300 | 52,874 | +0.23(+7.49%) |
May 18, 2021 | 3.000 | 3.100 | 2.964 | 3.070 | 20,965 | +0.07(+2.33%) |
May 17, 2021 | 2.866 | 3.000 | 2.866 | 3.000 | 22,331 | +0.09(+3.16%) |
May 14, 2021 | 2.890 | 2.945 | 2.890 | 2.908 | 11,080 | +0.01(+0.28%) |
May 13, 2021 | 2.840 | 2.960 | 2.830 | 2.900 | 66,469 | +0.07(+2.48%) |
May 12, 2021 | 2.985 | 2.985 | 2.770 | 2.830 | 45,945 | -0.13(-4.46%) |
May 11, 2021 | 3.000 | 3.034 | 2.946 | 2.962 | 82,349 | -0.12(-3.88%) |
May 10, 2021 | 3.130 | 3.150 | 3.000 | 3.082 | 127,422 | -0.03(-1.10%) |
May 07, 2021 | 3.080 | 3.130 | 3.040 | 3.116 | 24,559 | +0.13(+4.21%) |
May 06, 2021 | 3.060 | 3.080 | 2.942 | 2.990 | 30,563 | -0.07(-2.16%) |
May 05, 2021 | 3.020 | 3.056 | 2.916 | 3.056 | 41,999 | +0.11(+3.59%) |
May 04, 2021 | 3.060 | 3.130 | 2.940 | 2.950 | 19,574 | -0.14(-4.53%) |