Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.210 | 1.260 | 1.205 | 1.220 | 322,412 | -0.01(-0.81%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.130 | 1.230 | 741,568 | -0.03(-2.38%) |
Apr 27, 2022 | 1.290 | 1.300 | 1.240 | 1.260 | 504,633 | -0.03(-2.33%) |
Apr 26, 2022 | 1.320 | 1.370 | 1.235 | 1.290 | 1,182,275 | -0.03(-2.27%) |
Apr 25, 2022 | 1.220 | 1.375 | 1.180 | 1.320 | 1,321,804 | +0.14(+11.86%) |
Apr 22, 2022 | 1.180 | 1.220 | 1.160 | 1.180 | 584,454 | +0.00(+0.00%) |
Apr 21, 2022 | 1.260 | 1.290 | 1.180 | 1.180 | 776,740 | -0.09(-7.09%) |
Apr 20, 2022 | 1.270 | 1.280 | 1.250 | 1.270 | 714,396 | +0.00(+0.00%) |
Apr 19, 2022 | 1.240 | 1.310 | 1.225 | 1.270 | 662,712 | +0.02(+1.60%) |
Apr 18, 2022 | 1.310 | 1.310 | 1.220 | 1.250 | 939,771 | -0.01(-0.79%) |
Apr 14, 2022 | 1.330 | 1.350 | 1.260 | 1.260 | 588,851 | -0.06(-4.55%) |
Apr 13, 2022 | 1.290 | 1.370 | 1.280 | 1.320 | 510,855 | +0.07(+5.60%) |
Apr 12, 2022 | 1.310 | 1.340 | 1.230 | 1.250 | 631,678 | -0.06(-4.58%) |
Apr 11, 2022 | 1.390 | 1.390 | 1.290 | 1.310 | 649,998 | -0.06(-4.38%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.360 | 1.370 | 596,494 | -0.04(-2.84%) |
Apr 07, 2022 | 1.440 | 1.470 | 1.405 | 1.410 | 568,363 | -0.03(-2.08%) |
Apr 06, 2022 | 1.550 | 1.565 | 1.440 | 1.440 | 606,380 | -0.11(-7.10%) |
Apr 05, 2022 | 1.590 | 1.615 | 1.540 | 1.550 | 645,716 | -0.02(-1.27%) |
Apr 04, 2022 | 1.580 | 1.605 | 1.540 | 1.570 | 575,832 | -0.02(-1.26%) |
Apr 01, 2022 | 1.540 | 1.600 | 1.510 | 1.590 | 534,405 | +0.05(+3.25%) |
Mar 31, 2022 | 1.520 | 1.570 | 1.485 | 1.540 | 794,547 | +0.04(+2.67%) |
Mar 30, 2022 | 1.530 | 1.580 | 1.468 | 1.500 | 835,019 | -0.01(-0.66%) |
Mar 29, 2022 | 1.450 | 1.540 | 1.440 | 1.510 | 750,732 | +0.03(+2.03%) |
Mar 28, 2022 | 1.590 | 1.660 | 1.480 | 1.480 | 1,348,546 | +0.00(+0.00%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.360 | 1.480 | 1,247,999 | +0.04(+2.78%) |
Mar 24, 2022 | 1.400 | 1.450 | 1.370 | 1.440 | 734,441 | +0.06(+4.35%) |
Mar 23, 2022 | 1.360 | 1.390 | 1.330 | 1.380 | 769,670 | +0.00(+0.00%) |
Mar 22, 2022 | 1.340 | 1.390 | 1.340 | 1.380 | 397,307 | +0.02(+1.47%) |
Mar 21, 2022 | 1.440 | 1.440 | 1.320 | 1.360 | 564,518 | -0.05(-3.55%) |
Mar 18, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 893,338 | +0.05(+3.68%) |
Mar 17, 2022 | 1.270 | 1.360 | 1.250 | 1.360 | 243,670 | +0.10(+7.94%) |
Mar 16, 2022 | 1.240 | 1.270 | 1.181 | 1.260 | 548,143 | +0.05(+4.13%) |
Mar 15, 2022 | 1.260 | 1.265 | 1.180 | 1.210 | 598,787 | -0.05(-3.97%) |
Mar 14, 2022 | 1.340 | 1.340 | 1.250 | 1.260 | 557,771 | -0.08(-5.97%) |
Mar 11, 2022 | 1.400 | 1.450 | 1.340 | 1.340 | 684,836 | -0.06(-4.29%) |
Mar 10, 2022 | 1.390 | 1.415 | 1.360 | 1.400 | 360,058 | -0.02(-1.41%) |
Mar 09, 2022 | 1.350 | 1.430 | 1.330 | 1.420 | 445,578 | +0.11(+8.40%) |
Mar 08, 2022 | 1.280 | 1.400 | 1.280 | 1.310 | 598,221 | +0.03(+2.34%) |
Mar 07, 2022 | 1.300 | 1.310 | 1.255 | 1.280 | 689,496 | +0.02(+1.59%) |
Mar 04, 2022 | 1.310 | 1.330 | 1.260 | 1.260 | 571,317 | -0.05(-3.82%) |
Mar 03, 2022 | 1.360 | 1.360 | 1.310 | 1.310 | 288,831 | -0.04(-2.96%) |
Mar 02, 2022 | 1.370 | 1.390 | 1.340 | 1.350 | 314,410 | -0.02(-1.46%) |
Mar 01, 2022 | 1.400 | 1.432 | 1.340 | 1.370 | 364,495 | -0.04(-2.84%) |
Feb 28, 2022 | 1.380 | 1.430 | 1.370 | 1.410 | 731,158 | -0.03(-2.08%) |
Feb 25, 2022 | 1.420 | 1.440 | 1.365 | 1.440 | 400,888 | +0.01(+0.70%) |
Feb 24, 2022 | 1.270 | 1.430 | 1.260 | 1.430 | 979,285 | +0.09(+6.72%) |
Feb 23, 2022 | 1.410 | 1.421 | 1.340 | 1.340 | 670,606 | -0.07(-4.96%) |
Feb 22, 2022 | 1.440 | 1.455 | 1.415 | 1.410 | 613,315 | -0.05(-3.42%) |
Feb 18, 2022 | 1.460 | 0 | -0.05(-3.31%) | |||
Feb 17, 2022 | 1.550 | 1.570 | 1.510 | 1.510 | 470,308 | -0.06(-3.82%) |
Feb 16, 2022 | 1.540 | 1.570 | 1.515 | 1.570 | 288,098 | +0.00(+0.00%) |
Feb 15, 2022 | 1.520 | 1.570 | 1.500 | 1.570 | 505,556 | +0.07(+4.67%) |
Feb 14, 2022 | 1.500 | 1.520 | 1.460 | 1.500 | 485,538 | +0.00(+0.00%) |
Feb 11, 2022 | 1.500 | 1.555 | 1.490 | 1.500 | 571,035 | -0.01(-0.66%) |
Feb 10, 2022 | 1.510 | 1.570 | 1.495 | 1.510 | 758,300 | -0.03(-1.95%) |
Feb 09, 2022 | 1.490 | 1.540 | 1.460 | 1.540 | 470,016 | +0.09(+6.21%) |
Feb 08, 2022 | 1.470 | 1.510 | 1.450 | 1.450 | 343,689 | -0.03(-2.03%) |
Feb 07, 2022 | 1.440 | 1.520 | 1.420 | 1.480 | 385,724 | +0.02(+1.37%) |
Feb 04, 2022 | 1.440 | 1.480 | 1.405 | 1.460 | 600,866 | +0.04(+2.82%) |
Feb 03, 2022 | 1.510 | 1.410 | 1.420 | 775,310 | -0.09(-5.96%) | |
Feb 02, 2022 | 1.560 | 1.570 | 1.510 | 1.510 | 552,880 | -0.05(-3.21%) |
Feb 01, 2022 | 1.580 | 1.619 | 1.540 | 1.560 | 438,217 | -0.02(-1.27%) |
Jan 31, 2022 | 1.520 | 1.600 | 1.580 | 736,411 | +0.07(+4.64%) | |
Jan 28, 2022 | 1.480 | 1.510 | 1.405 | 1.510 | 957,769 | +0.06(+4.14%) |
Jan 27, 2022 | 1.550 | 1.550 | 1.420 | 1.450 | 780,715 | -0.06(-3.97%) |
Jan 26, 2022 | 1.650 | 1.650 | 1.500 | 1.510 | 605,345 | -0.11(-6.79%) |
Jan 25, 2022 | 1.640 | 1.670 | 1.580 | 1.620 | 1,467,835 | -0.04(-2.41%) |
Jan 24, 2022 | 1.530 | 1.680 | 1.480 | 1.660 | 1,994,824 | +0.09(+5.73%) |
Jan 21, 2022 | 1.650 | 1.670 | 1.570 | 1.570 | 1,136,870 | -0.08(-4.85%) |
Jan 20, 2022 | 1.700 | 1.750 | 1.650 | 1.650 | 1,278,775 | -0.05(-2.94%) |
Jan 19, 2022 | 1.780 | 1.780 | 1.670 | 1.700 | 1,154,275 | -0.08(-4.49%) |
Jan 18, 2022 | 1.860 | 1.880 | 1.780 | 1.780 | 766,044 | -0.11(-5.82%) |
Jan 14, 2022 | 1.890 | 0 | +0.05(+2.72%) | |||
Jan 13, 2022 | 1.900 | 1.970 | 1.825 | 1.840 | 884,532 | -0.04(-2.13%) |
Jan 12, 2022 | 2.000 | 2.030 | 1.880 | 1.880 | 1,133,312 | -0.14(-6.93%) |
Jan 11, 2022 | 1.970 | 2.150 | 1.930 | 2.020 | 1,591,386 | +0.02(+1.00%) |
Jan 10, 2022 | 1.960 | 2.015 | 1.900 | 2.000 | 1,011,313 | +0.02(+1.01%) |
Jan 07, 2022 | 2.060 | 2.145 | 1.980 | 1.980 | 710,273 | -0.08(-3.88%) |
Jan 06, 2022 | 2.120 | 2.160 | 2.030 | 2.060 | 778,891 | -0.01(-0.48%) |
Jan 05, 2022 | 2.240 | 2.265 | 2.030 | 2.070 | 1,257,359 | -0.20(-8.81%) |
Jan 04, 2022 | 2.510 | 2.530 | 2.240 | 2.270 | 1,706,631 | -0.21(-8.47%) |
Jan 03, 2022 | 2.540 | 2.575 | 2.450 | 2.480 | 781,112 | +0.03(+1.22%) |
Dec 31, 2021 | 2.440 | 2.540 | 2.440 | 2.450 | 722,757 | -0.05(-2.00%) |
Dec 30, 2021 | 2.440 | 2.575 | 2.410 | 2.500 | 1,247,542 | +0.07(+2.88%) |
Dec 29, 2021 | 2.500 | 2.600 | 2.420 | 2.430 | 804,676 | -0.03(-1.22%) |
Dec 28, 2021 | 2.610 | 2.640 | 2.400 | 2.460 | 1,598,719 | -0.15(-5.75%) |
Dec 27, 2021 | 2.700 | 2.710 | 2.590 | 2.610 | 587,943 | -0.07(-2.61%) |
Dec 23, 2021 | 2.560 | 2.690 | 2.550 | 2.680 | 1,051,392 | +0.05(+1.90%) |
Dec 22, 2021 | 2.550 | 2.670 | 2.512 | 2.630 | 1,252,697 | +0.06(+2.33%) |
Dec 21, 2021 | 2.670 | 2.670 | 2.450 | 2.570 | 2,841,079 | +0.00(+0.00%) |
Dec 20, 2021 | 2.400 | 2.605 | 2.340 | 2.570 | 6,542,445 | +0.45(+21.23%) |
Dec 17, 2021 | 2.200 | 2.250 | 2.070 | 2.120 | 10,497,708 | -0.09(-4.07%) |
Dec 16, 2021 | 2.090 | 2.230 | 2.030 | 2.210 | 2,596,227 | +0.15(+7.28%) |
Dec 15, 2021 | 1.840 | 2.080 | 1.800 | 2.060 | 1,703,389 | +0.22(+11.96%) |
Dec 14, 2021 | 1.940 | 2.010 | 1.830 | 1.840 | 1,401,739 | -0.14(-7.07%) |
Dec 13, 2021 | 2.040 | 2.050 | 1.910 | 1.980 | 1,718,679 | -0.02(-1.00%) |
Dec 10, 2021 | 2.100 | 2.140 | 2.000 | 2.000 | 1,133,137 | -0.06(-2.91%) |
Dec 09, 2021 | 2.160 | 2.210 | 2.045 | 2.060 | 829,207 | -0.15(-6.79%) |
Dec 08, 2021 | 2.250 | 2.285 | 2.180 | 2.210 | 809,251 | -0.09(-3.91%) |
Dec 07, 2021 | 2.130 | 2.300 | 2.130 | 2.300 | 841,411 | +0.18(+8.49%) |
Dec 06, 2021 | 2.070 | 2.165 | 2.010 | 2.120 | 1,000,286 | +0.08(+3.92%) |
Dec 03, 2021 | 2.190 | 2.200 | 2.000 | 2.040 | 1,329,712 | -0.13(-5.99%) |
Dec 02, 2021 | 2.070 | 2.190 | 2.050 | 2.170 | 986,239 | +0.11(+5.34%) |
Dec 01, 2021 | 2.320 | 2.320 | 2.030 | 2.060 | 1,703,274 | -0.20(-8.85%) |
Nov 30, 2021 | 2.070 | 2.315 | 2.070 | 2.260 | 1,629,575 | +0.26(+13.00%) |
Nov 29, 2021 | 2.100 | 2.100 | 1.990 | 2.000 | 1,100,462 | +0.01(+0.50%) |
Nov 26, 2021 | 2.100 | 2.125 | 1.970 | 1.990 | 852,918 | -0.17(-7.87%) |
Nov 24, 2021 | 2.180 | 2.220 | 2.100 | 2.160 | 984,581 | -0.05(-2.26%) |
Nov 23, 2021 | 2.180 | 2.230 | 2.050 | 2.210 | 1,062,498 | +0.04(+1.84%) |
Nov 22, 2021 | 2.300 | 2.310 | 2.160 | 2.170 | 953,696 | -0.12(-5.24%) |
Nov 19, 2021 | 2.300 | 2.360 | 2.290 | 2.290 | 826,936 | -0.06(-2.55%) |
Nov 18, 2021 | 2.390 | 2.370 | 2.310 | 2.350 | 943,260 | -0.03(-1.26%) |
Nov 17, 2021 | 2.400 | 2.440 | 2.360 | 2.380 | 490,087 | -0.06(-2.46%) |
Nov 16, 2021 | 2.490 | 2.490 | 2.380 | 2.440 | 579,080 | -0.04(-1.61%) |
Nov 15, 2021 | 2.470 | 2.530 | 2.460 | 2.480 | 493,885 | -0.05(-1.98%) |
Nov 12, 2021 | 2.430 | 2.580 | 2.430 | 2.530 | 482,694 | +0.07(+2.85%) |
Nov 11, 2021 | 2.350 | 2.490 | 2.350 | 2.460 | 384,653 | +0.10(+4.24%) |
Nov 10, 2021 | 2.450 | 2.360 | 2.360 | 507,072 | -0.11(-4.45%) | |
Nov 09, 2021 | 2.500 | 2.560 | 2.450 | 2.470 | 415,959 | -0.05(-1.98%) |
Nov 08, 2021 | 2.540 | 2.570 | 2.480 | 2.520 | 713,314 | -0.02(-0.79%) |
Nov 05, 2021 | 2.600 | 2.610 | 2.510 | 2.540 | 734,623 | -0.02(-0.78%) |
Nov 04, 2021 | 2.600 | 2.610 | 2.490 | 2.560 | 625,916 | -0.05(-1.92%) |
Nov 03, 2021 | 2.460 | 2.610 | 2.420 | 2.610 | 947,853 | +0.11(+4.40%) |
Nov 02, 2021 | 2.360 | 2.500 | 2.333 | 2.500 | 614,073 | +0.12(+5.04%) |
Nov 01, 2021 | 2.320 | 2.400 | 2.280 | 2.380 | 632,576 | +0.10(+4.39%) |
Oct 29, 2021 | 2.350 | 2.400 | 2.280 | 2.280 | 682,766 | -0.10(-4.20%) |
Oct 28, 2021 | 2.310 | 2.390 | 2.290 | 2.380 | 520,552 | +0.09(+3.93%) |
Oct 27, 2021 | 2.310 | 2.370 | 2.290 | 2.290 | 431,596 | -0.05(-2.14%) |
Oct 26, 2021 | 2.340 | 2.370 | 2.340 | 540,627 | +0.01(+0.43%) | |
Oct 25, 2021 | 2.370 | 2.370 | 2.280 | 2.330 | 384,972 | -0.02(-0.85%) |
Oct 22, 2021 | 2.300 | 2.370 | 2.270 | 2.350 | 407,003 | +0.03(+1.29%) |
Oct 21, 2021 | 2.320 | 2.340 | 2.280 | 2.320 | 447,617 | +0.00(+0.00%) |
Oct 20, 2021 | 2.360 | 2.430 | 2.300 | 2.320 | 490,303 | -0.04(-1.69%) |
Oct 19, 2021 | 2.290 | 2.360 | 2.280 | 2.360 | 446,378 | +0.08(+3.51%) |
Oct 18, 2021 | 2.320 | 2.360 | 2.270 | 2.280 | 1,138,700 | -0.07(-2.98%) |
Oct 15, 2021 | 2.360 | 2.400 | 2.350 | 2.350 | 610,358 | -0.04(-1.67%) |
Oct 14, 2021 | 2.420 | 2.440 | 2.380 | 2.390 | 393,652 | +0.01(+0.42%) |
Oct 13, 2021 | 2.450 | 2.480 | 2.380 | 2.380 | 334,690 | -0.07(-2.86%) |
Oct 12, 2021 | 2.400 | 2.460 | 2.395 | 2.450 | 328,409 | +0.04(+1.66%) |
Oct 11, 2021 | 2.450 | 2.490 | 2.400 | 2.410 | 337,971 | +0.01(+0.42%) |
Oct 08, 2021 | 2.450 | 2.470 | 2.400 | 2.400 | 325,267 | -0.06(-2.44%) |
Oct 07, 2021 | 2.430 | 2.480 | 2.410 | 2.460 | 406,769 | +0.07(+2.93%) |
Oct 06, 2021 | 2.490 | 2.520 | 2.390 | 2.390 | 612,828 | -0.15(-5.91%) |
Oct 05, 2021 | 2.430 | 2.575 | 2.410 | 2.540 | 547,002 | +0.09(+3.67%) |
Oct 04, 2021 | 2.560 | 2.560 | 2.425 | 2.450 | 613,308 | -0.14(-5.41%) |
Oct 01, 2021 | 2.590 | 2.590 | 2.511 | 2.590 | 656,560 | +0.07(+2.78%) |
Sep 30, 2021 | 2.550 | 2.670 | 2.510 | 2.520 | 665,740 | -0.02(-0.79%) |
Sep 29, 2021 | 2.500 | 2.620 | 2.480 | 2.540 | 575,559 | +0.07(+2.83%) |
Sep 28, 2021 | 2.680 | 2.680 | 2.470 | 2.470 | 806,429 | -0.20(-7.49%) |
Sep 27, 2021 | 2.590 | 2.690 | 2.570 | 2.670 | 469,505 | +0.10(+3.89%) |
Sep 24, 2021 | 2.580 | 2.680 | 2.565 | 2.570 | 680,842 | -0.07(-2.65%) |
Sep 23, 2021 | 2.460 | 2.655 | 2.460 | 2.640 | 1,140,717 | +0.19(+7.76%) |
Sep 22, 2021 | 2.400 | 2.500 | 2.390 | 2.450 | 507,268 | +0.03(+1.24%) |
Sep 21, 2021 | 2.410 | 2.450 | 2.340 | 2.420 | 737,992 | +0.07(+2.98%) |
Sep 20, 2021 | 2.420 | 2.570 | 2.340 | 2.350 | 1,574,314 | -0.20(-7.84%) |
Sep 17, 2021 | 2.440 | 2.580 | 2.340 | 2.550 | 5,317,669 | +0.13(+5.37%) |
Sep 16, 2021 | 2.480 | 2.510 | 2.360 | 2.420 | 838,825 | -0.06(-2.42%) |
Sep 15, 2021 | 2.260 | 2.600 | 2.260 | 2.480 | 1,078,145 | +0.22(+9.73%) |
Sep 14, 2021 | 2.320 | 2.340 | 2.260 | 2.260 | 608,775 | -0.05(-2.16%) |
Sep 13, 2021 | 2.340 | 2.415 | 2.310 | 2.310 | 935,878 | -0.02(-0.86%) |
Sep 10, 2021 | 2.420 | 2.420 | 2.300 | 2.330 | 844,427 | -0.01(-0.43%) |
Sep 09, 2021 | 2.460 | 2.485 | 2.340 | 2.340 | 877,529 | -0.13(-5.26%) |
Sep 08, 2021 | 2.650 | 2.675 | 2.460 | 2.470 | 763,536 | -0.21(-7.84%) |
Sep 07, 2021 | 2.800 | 2.800 | 2.680 | 2.680 | 941,220 | -0.11(-3.94%) |
Sep 03, 2021 | 2.650 | 2.790 | 2.630 | 2.790 | 886,978 | +0.16(+6.08%) |
Sep 02, 2021 | 2.520 | 2.645 | 2.520 | 2.630 | 517,059 | +0.08(+3.14%) |
Sep 01, 2021 | 2.520 | 2.590 | 2.500 | 2.550 | 434,214 | +0.03(+1.19%) |
Aug 31, 2021 | 2.510 | 2.570 | 2.470 | 2.520 | 460,383 | +0.07(+2.86%) |
Aug 30, 2021 | 2.470 | 2.530 | 2.440 | 2.450 | 532,779 | -0.07(-2.78%) |
Aug 27, 2021 | 2.420 | 2.550 | 2.450 | 2.520 | 382,725 | +0.07(+2.86%) |
Aug 26, 2021 | 2.400 | 2.520 | 2.400 | 2.450 | 311,967 | +0.03(+1.24%) |
Aug 25, 2021 | 2.420 | 2.485 | 2.400 | 2.420 | 326,984 | -0.03(-1.22%) |
Aug 24, 2021 | 2.430 | 2.495 | 2.410 | 2.450 | 564,650 | +0.00(+0.00%) |
Aug 23, 2021 | 2.320 | 2.460 | 2.290 | 2.450 | 703,473 | +0.16(+6.99%) |
Aug 20, 2021 | 2.300 | 2.440 | 2.285 | 2.290 | 713,172 | -0.04(-1.72%) |
Aug 19, 2021 | 2.450 | 2.465 | 2.305 | 2.330 | 694,515 | -0.09(-3.72%) |
Aug 18, 2021 | 2.490 | 2.548 | 2.420 | 2.420 | 323,975 | -0.02(-0.82%) |
Aug 17, 2021 | 2.510 | 2.520 | 2.380 | 2.440 | 653,374 | -0.09(-3.56%) |
Aug 16, 2021 | 2.600 | 2.620 | 2.520 | 2.530 | 350,662 | -0.09(-3.44%) |
Aug 13, 2021 | 2.550 | 2.650 | 2.540 | 2.620 | 403,439 | +0.01(+0.38%) |
Aug 12, 2021 | 2.660 | 2.670 | 2.580 | 2.610 | 410,408 | -0.04(-1.51%) |
Aug 11, 2021 | 2.680 | 2.690 | 2.580 | 2.650 | 462,886 | +0.08(+3.11%) |
Aug 10, 2021 | 2.600 | 2.640 | 2.560 | 2.570 | 290,498 | -0.01(-0.39%) |
Aug 09, 2021 | 2.510 | 2.600 | 2.510 | 2.580 | 263,787 | +0.03(+1.18%) |
Aug 06, 2021 | 2.610 | 2.620 | 2.550 | 2.550 | 398,170 | -0.03(-1.16%) |
Aug 05, 2021 | 2.510 | 2.597 | 2.510 | 2.580 | 333,054 | +0.02(+0.78%) |
Aug 04, 2021 | 2.530 | 2.650 | 2.530 | 2.560 | 478,398 | -0.05(-1.92%) |
Aug 03, 2021 | 2.540 | 2.620 | 2.540 | 2.610 | 298,209 | +0.02(+0.77%) |
Aug 02, 2021 | 2.580 | 2.640 | 2.550 | 2.590 | 479,290 | -0.04(-1.52%) |
Jul 30, 2021 | 2.520 | 2.640 | 2.520 | 2.630 | 629,537 | +0.08(+3.14%) |
Jul 29, 2021 | 2.600 | 2.660 | 2.550 | 2.550 | 291,523 | -0.08(-3.04%) |
Jul 28, 2021 | 2.550 | 2.630 | 2.530 | 2.630 | 455,197 | +0.09(+3.54%) |
Jul 27, 2021 | 2.620 | 2.660 | 2.520 | 2.540 | 698,698 | -0.10(-3.79%) |
Jul 26, 2021 | 2.690 | 2.695 | 2.620 | 2.640 | 577,591 | -0.02(-0.75%) |
Jul 23, 2021 | 2.690 | 2.715 | 2.630 | 2.660 | 954,737 | -0.02(-0.75%) |
Jul 22, 2021 | 2.740 | 2.780 | 2.680 | 2.680 | 664,054 | -0.07(-2.55%) |
Jul 21, 2021 | 2.740 | 2.770 | 2.660 | 2.750 | 665,314 | +0.07(+2.61%) |
Jul 20, 2021 | 2.540 | 2.730 | 2.540 | 2.680 | 1,289,507 | +0.10(+3.88%) |
Jul 19, 2021 | 2.610 | 2.640 | 2.460 | 2.580 | 1,273,969 | -0.08(-3.01%) |
Jul 16, 2021 | 2.700 | 2.740 | 2.610 | 2.660 | 767,030 | -0.04(-1.48%) |
Jul 15, 2021 | 2.670 | 2.720 | 2.620 | 2.700 | 711,604 | -0.03(-1.10%) |
Jul 14, 2021 | 2.710 | 2.740 | 2.650 | 2.730 | 958,531 | +0.01(+0.37%) |
Jul 13, 2021 | 2.740 | 2.760 | 2.660 | 2.720 | 769,678 | -0.04(-1.45%) |
Jul 12, 2021 | 2.740 | 2.760 | 2.680 | 2.760 | 798,322 | +0.00(+0.00%) |
Jul 09, 2021 | 2.790 | 2.790 | 2.721 | 2.760 | 403,806 | -0.02(-0.72%) |
Jul 08, 2021 | 2.640 | 2.795 | 2.610 | 2.780 | 779,979 | +0.07(+2.58%) |
Jul 07, 2021 | 2.790 | 2.809 | 2.648 | 2.710 | 858,028 | -0.09(-3.21%) |
Jul 06, 2021 | 2.720 | 2.810 | 2.640 | 2.800 | 839,688 | +0.05(+1.82%) |
Jul 02, 2021 | 2.850 | 2.850 | 2.700 | 2.750 | 1,711,290 | -0.11(-3.85%) |
Jul 01, 2021 | 2.900 | 2.900 | 2.759 | 2.860 | 1,065,716 | +0.01(+0.35%) |
Jun 30, 2021 | 2.900 | 2.987 | 2.840 | 2.850 | 1,301,995 | -0.08(-2.73%) |
Jun 29, 2021 | 2.890 | 2.975 | 2.840 | 2.930 | 1,078,481 | +0.04(+1.38%) |
Jun 28, 2021 | 2.900 | 2.970 | 2.800 | 2.890 | 1,400,237 | +0.05(+1.76%) |
Jun 25, 2021 | 2.780 | 3.000 | 2.780 | 2.840 | 17,061,312 | +0.06(+2.16%) |
Jun 24, 2021 | 2.830 | 2.900 | 2.765 | 2.780 | 1,261,607 | -0.01(-0.36%) |
Jun 23, 2021 | 2.650 | 2.825 | 2.650 | 2.790 | 1,126,894 | +0.05(+1.82%) |
Jun 22, 2021 | 2.770 | 2.850 | 2.675 | 2.740 | 1,278,556 | +0.06(+2.24%) |
Jun 21, 2021 | 2.740 | 2.790 | 2.661 | 2.680 | 844,257 | -0.02(-0.74%) |
Jun 18, 2021 | 2.800 | 2.880 | 2.690 | 2.700 | 1,510,983 | -0.14(-4.93%) |
Jun 17, 2021 | 2.850 | 2.900 | 2.740 | 2.840 | 1,139,340 | -0.02(-0.70%) |
Jun 16, 2021 | 2.900 | 2.965 | 2.575 | 2.860 | 2,692,712 | -0.03(-1.04%) |
Jun 15, 2021 | 2.980 | 3.000 | 2.820 | 2.890 | 1,894,725 | -0.06(-2.03%) |
Jun 14, 2021 | 2.890 | 2.970 | 2.870 | 2.950 | 1,948,854 | +0.08(+2.79%) |
Jun 11, 2021 | 2.840 | 2.920 | 2.805 | 2.870 | 1,081,997 | +0.06(+2.14%) |
Jun 10, 2021 | 2.810 | 2.835 | 2.770 | 2.810 | 1,009,032 | +0.00(+0.00%) |
Jun 09, 2021 | 2.760 | 2.910 | 2.700 | 2.810 | 1,645,845 | +0.06(+2.18%) |
Jun 08, 2021 | 2.870 | 2.899 | 2.710 | 2.750 | 1,436,481 | -0.10(-3.51%) |
Jun 07, 2021 | 2.820 | 2.950 | 2.800 | 2.850 | 1,524,691 | -0.01(-0.35%) |
Jun 04, 2021 | 2.850 | 2.905 | 2.770 | 2.860 | 1,529,989 | +0.08(+2.88%) |
Jun 03, 2021 | 2.730 | 2.850 | 2.720 | 2.780 | 1,169,677 | -0.06(-2.11%) |
Jun 02, 2021 | 3.000 | 3.000 | 2.700 | 2.840 | 2,854,206 | -0.16(-5.33%) |
Jun 01, 2021 | 2.640 | 3.000 | 2.600 | 3.000 | 6,683,733 | +0.63(+26.58%) |
May 28, 2021 | 2.420 | 2.460 | 2.370 | 2.370 | 275,537 | -0.02(-0.84%) |
May 27, 2021 | 2.360 | 2.460 | 2.360 | 2.390 | 427,780 | +0.04(+1.70%) |
May 26, 2021 | 2.320 | 2.380 | 2.310 | 2.350 | 416,609 | +0.04(+1.73%) |
May 25, 2021 | 2.430 | 2.480 | 2.310 | 2.310 | 603,578 | -0.13(-5.33%) |
May 24, 2021 | 2.420 | 2.500 | 2.400 | 2.440 | 378,857 | -0.02(-0.81%) |
May 21, 2021 | 2.380 | 2.495 | 2.340 | 2.460 | 817,006 | +0.09(+3.80%) |
May 20, 2021 | 2.340 | 2.400 | 2.300 | 2.370 | 264,331 | +0.03(+1.28%) |
May 19, 2021 | 2.240 | 2.380 | 2.228 | 2.340 | 406,550 | +0.05(+2.18%) |
May 18, 2021 | 2.350 | 2.360 | 2.260 | 2.290 | 420,609 | -0.04(-1.72%) |
May 17, 2021 | 2.220 | 2.330 | 2.180 | 2.330 | 850,627 | +0.07(+3.10%) |
May 14, 2021 | 2.300 | 2.390 | 2.210 | 2.260 | 728,554 | +0.09(+4.15%) |
May 13, 2021 | 2.300 | 2.415 | 2.140 | 2.170 | 1,212,812 | -0.10(-4.41%) |
May 12, 2021 | 2.360 | 2.420 | 2.220 | 2.270 | 1,002,679 | -0.14(-5.81%) |
May 11, 2021 | 2.340 | 2.450 | 2.230 | 2.410 | 1,984,377 | -0.11(-4.37%) |
May 10, 2021 | 2.720 | 2.740 | 2.460 | 2.520 | 1,332,140 | -0.22(-8.03%) |
May 07, 2021 | 2.850 | 2.850 | 2.640 | 2.740 | 868,809 | -0.09(-3.18%) |
May 06, 2021 | 2.800 | 2.840 | 2.565 | 2.830 | 1,392,800 | +0.06(+2.17%) |
May 05, 2021 | 2.710 | 2.900 | 2.610 | 2.770 | 1,581,285 | +0.19(+7.36%) |
May 04, 2021 | 2.600 | 2.640 | 2.460 | 2.580 | 805,344 | -0.08(-3.01%) |