Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.660 | 5.730 | 5.410 | 5.440 | 405,499 | -0.25(-4.39%) |
Apr 28, 2022 | 5.650 | 5.780 | 5.530 | 5.690 | 439,590 | +0.08(+1.43%) |
Apr 27, 2022 | 5.580 | 5.705 | 5.410 | 5.610 | 529,423 | +0.04(+0.72%) |
Apr 26, 2022 | 5.710 | 5.900 | 5.520 | 5.570 | 470,529 | -0.25(-4.30%) |
Apr 25, 2022 | 5.670 | 5.920 | 5.550 | 5.820 | 719,677 | +0.19(+3.37%) |
Apr 22, 2022 | 5.540 | 5.720 | 5.410 | 5.630 | 658,044 | +0.09(+1.62%) |
Apr 21, 2022 | 5.490 | 5.770 | 5.450 | 5.540 | 888,173 | +0.06(+1.09%) |
Apr 20, 2022 | 5.640 | 5.880 | 5.480 | 5.480 | 781,993 | +0.03(+0.55%) |
Apr 19, 2022 | 5.310 | 5.480 | 5.160 | 5.450 | 1,029,436 | +0.31(+6.03%) |
Apr 18, 2022 | 5.200 | 5.300 | 5.070 | 5.140 | 1,040,534 | -0.14(-2.65%) |
Apr 14, 2022 | 5.330 | 5.360 | 5.050 | 5.280 | 1,849,190 | +0.03(+0.57%) |
Apr 13, 2022 | 5.250 | 5.600 | 5.200 | 5.250 | 4,270,588 | -0.94(-15.19%) |
Apr 12, 2022 | 6.350 | 6.489 | 6.140 | 6.190 | 274,219 | -0.11(-1.75%) |
Apr 11, 2022 | 6.560 | 6.609 | 6.190 | 6.300 | 556,196 | -0.33(-4.98%) |
Apr 08, 2022 | 6.890 | 6.990 | 6.600 | 6.630 | 322,810 | -0.31(-4.47%) |
Apr 07, 2022 | 7.510 | 7.720 | 6.740 | 6.940 | 850,610 | -0.61(-8.08%) |
Apr 06, 2022 | 7.130 | 7.778 | 7.065 | 7.550 | 569,372 | +0.34(+4.72%) |
Apr 05, 2022 | 7.220 | 7.480 | 7.030 | 7.210 | 294,244 | +0.16(+2.20%) |
Apr 04, 2022 | 7.160 | 7.310 | 7.030 | 7.055 | 416,894 | -0.08(-1.19%) |
Apr 01, 2022 | 7.190 | 7.480 | 7.070 | 7.140 | 441,108 | -0.04(-0.56%) |
Mar 31, 2022 | 7.300 | 7.330 | 6.990 | 7.180 | 950,080 | -0.15(-2.05%) |
Mar 30, 2022 | 7.230 | 7.710 | 7.130 | 7.330 | 515,236 | -0.05(-0.68%) |
Mar 29, 2022 | 6.950 | 7.400 | 6.935 | 7.380 | 439,240 | +0.46(+6.65%) |
Mar 28, 2022 | 7.040 | 7.130 | 6.802 | 6.920 | 250,291 | -0.11(-1.56%) |
Mar 25, 2022 | 7.360 | 7.510 | 6.950 | 7.030 | 359,603 | -0.32(-4.35%) |
Mar 24, 2022 | 7.300 | 7.660 | 7.220 | 7.350 | 809,065 | +0.06(+0.82%) |
Mar 23, 2022 | 7.000 | 7.350 | 6.980 | 7.290 | 295,694 | +0.25(+3.55%) |
Mar 22, 2022 | 7.000 | 7.140 | 6.970 | 7.040 | 475,220 | +0.10(+1.44%) |
Mar 21, 2022 | 7.040 | 7.130 | 6.830 | 6.940 | 257,869 | -0.20(-2.80%) |
Mar 18, 2022 | 6.730 | 7.430 | 6.730 | 7.140 | 537,413 | +0.40(+5.93%) |
Mar 17, 2022 | 6.050 | 7.185 | 5.860 | 6.740 | 629,800 | +0.32(+4.98%) |
Mar 16, 2022 | 6.260 | 6.560 | 6.040 | 6.420 | 436,415 | +0.25(+4.05%) |
Mar 15, 2022 | 5.930 | 6.340 | 5.692 | 6.170 | 477,864 | +0.22(+3.70%) |
Mar 14, 2022 | 6.170 | 6.350 | 5.860 | 5.950 | 602,330 | -0.27(-4.34%) |
Mar 11, 2022 | 7.430 | 7.540 | 5.560 | 6.220 | 1,457,183 | -1.16(-15.72%) |
Mar 10, 2022 | 7.190 | 7.600 | 7.130 | 7.380 | 793,772 | +0.02(+0.27%) |
Mar 09, 2022 | 6.990 | 7.390 | 6.770 | 7.360 | 895,200 | +0.46(+6.67%) |
Mar 08, 2022 | 6.430 | 6.950 | 6.240 | 6.900 | 465,810 | +0.42(+6.40%) |
Mar 07, 2022 | 6.660 | 6.880 | 6.295 | 6.485 | 323,720 | -0.17(-2.48%) |
Mar 04, 2022 | 6.790 | 7.390 | 6.391 | 6.650 | 712,058 | -0.17(-2.49%) |
Mar 03, 2022 | 6.960 | 6.960 | 6.585 | 6.820 | 279,501 | -0.05(-0.73%) |
Mar 02, 2022 | 6.460 | 7.000 | 6.456 | 6.870 | 635,813 | +0.37(+5.69%) |
Mar 01, 2022 | 6.500 | 6.680 | 6.360 | 6.500 | 280,732 | +0.03(+0.46%) |
Feb 28, 2022 | 5.940 | 6.610 | 5.820 | 6.470 | 529,950 | +0.54(+9.11%) |
Feb 25, 2022 | 5.910 | 5.990 | 5.770 | 5.930 | 217,884 | +0.02(+0.34%) |
Feb 24, 2022 | 5.110 | 6.190 | 5.150 | 5.910 | 1,014,922 | +0.70(+13.44%) |
Feb 23, 2022 | 5.450 | 5.590 | 5.200 | 5.210 | 274,794 | -0.26(-4.75%) |
Feb 22, 2022 | 5.310 | 5.690 | 5.200 | 5.470 | 526,595 | -0.10(-1.80%) |
Feb 18, 2022 | 5.570 | 0 | -0.28(-4.79%) | |||
Feb 17, 2022 | 6.260 | 6.330 | 5.830 | 5.850 | 333,201 | -0.49(-7.73%) |
Feb 16, 2022 | 6.400 | 6.420 | 6.180 | 6.340 | 256,528 | -0.06(-0.94%) |
Feb 15, 2022 | 6.100 | 6.460 | 6.060 | 6.400 | 330,358 | +0.40(+6.67%) |
Feb 14, 2022 | 5.940 | 6.200 | 5.880 | 6.000 | 151,859 | -0.09(-1.48%) |
Feb 11, 2022 | 6.250 | 6.660 | 5.950 | 6.090 | 503,961 | -0.25(-3.94%) |
Feb 10, 2022 | 6.470 | 6.750 | 6.270 | 6.340 | 232,105 | -0.29(-4.37%) |
Feb 09, 2022 | 6.630 | 6.690 | 6.340 | 6.630 | 316,256 | +0.02(+0.30%) |
Feb 08, 2022 | 6.450 | 6.700 | 6.375 | 6.610 | 277,712 | +0.15(+2.32%) |
Feb 07, 2022 | 6.310 | 6.580 | 6.160 | 6.460 | 306,287 | +0.21(+3.36%) |
Feb 04, 2022 | 6.090 | 6.250 | 5.900 | 6.250 | 364,635 | +0.16(+2.63%) |
Feb 03, 2022 | 5.940 | 6.090 | 404,690 | +0.27(+4.64%) | ||
Feb 02, 2022 | 6.000 | 6.000 | 5.740 | 5.820 | 217,015 | -0.18(-3.00%) |
Feb 01, 2022 | 5.710 | 6.000 | 5.600 | 6.000 | 284,924 | +0.34(+6.01%) |
Jan 31, 2022 | 5.550 | 5.660 | 203,454 | +0.09(+1.62%) | ||
Jan 28, 2022 | 5.290 | 5.640 | 5.159 | 5.570 | 392,696 | +0.25(+4.70%) |
Jan 27, 2022 | 5.450 | 5.520 | 5.130 | 5.320 | 299,294 | -0.04(-0.75%) |
Jan 26, 2022 | 5.730 | 5.840 | 5.270 | 5.360 | 268,677 | -0.32(-5.63%) |
Jan 25, 2022 | 5.260 | 5.720 | 5.160 | 5.680 | 343,340 | +0.36(+6.77%) |
Jan 24, 2022 | 5.380 | 5.480 | 4.910 | 5.320 | 683,071 | -0.18(-3.27%) |
Jan 21, 2022 | 5.710 | 5.790 | 5.450 | 5.500 | 344,792 | -0.25(-4.35%) |
Jan 20, 2022 | 5.730 | 6.065 | 5.710 | 5.750 | 303,255 | +0.02(+0.35%) |
Jan 19, 2022 | 6.080 | 6.261 | 5.520 | 5.730 | 751,234 | -0.36(-5.91%) |
Jan 18, 2022 | 6.000 | 6.240 | 5.660 | 6.090 | 578,504 | -0.16(-2.56%) |
Jan 14, 2022 | 6.250 | 0 | +0.52(+9.08%) | |||
Jan 13, 2022 | 5.860 | 5.980 | 5.565 | 5.730 | 875,842 | -0.13(-2.22%) |
Jan 12, 2022 | 6.620 | 6.700 | 5.850 | 5.860 | 1,062,317 | -0.74(-11.21%) |
Jan 11, 2022 | 6.820 | 7.160 | 6.350 | 6.600 | 676,814 | -0.21(-3.08%) |
Jan 10, 2022 | 6.150 | 6.970 | 6.010 | 6.810 | 1,095,605 | +0.55(+8.79%) |
Jan 07, 2022 | 6.320 | 6.670 | 5.820 | 6.260 | 1,213,379 | -0.09(-1.42%) |
Jan 06, 2022 | 5.750 | 6.650 | 5.360 | 6.350 | 1,626,965 | +0.55(+9.48%) |
Jan 05, 2022 | 5.610 | 6.280 | 5.610 | 5.800 | 1,500,359 | +0.04(+0.69%) |
Jan 04, 2022 | 5.650 | 5.880 | 5.300 | 5.760 | 2,752,326 | +0.62(+12.06%) |
Jan 03, 2022 | 4.900 | 5.360 | 4.810 | 5.140 | 743,676 | +0.27(+5.54%) |
Dec 31, 2021 | 4.920 | 5.070 | 4.823 | 4.870 | 187,058 | -0.11(-2.21%) |
Dec 30, 2021 | 4.820 | 5.050 | 4.710 | 4.980 | 386,903 | +0.21(+4.40%) |
Dec 29, 2021 | 4.580 | 4.840 | 4.270 | 4.770 | 450,309 | +0.25(+5.53%) |
Dec 28, 2021 | 4.550 | 4.670 | 4.420 | 4.520 | 190,128 | -0.06(-1.31%) |
Dec 27, 2021 | 4.700 | 4.750 | 4.560 | 4.580 | 239,317 | -0.09(-1.93%) |
Dec 23, 2021 | 4.440 | 4.740 | 4.388 | 4.670 | 273,178 | +0.20(+4.47%) |
Dec 22, 2021 | 4.250 | 4.490 | 4.160 | 4.470 | 308,942 | +0.28(+6.68%) |
Dec 21, 2021 | 4.200 | 4.200 | 4.080 | 4.190 | 192,785 | +0.05(+1.21%) |
Dec 20, 2021 | 4.140 | 4.170 | 3.990 | 4.140 | 185,005 | +0.04(+1.03%) |
Dec 17, 2021 | 4.060 | 4.200 | 3.974 | 4.098 | 294,443 | -0.08(-1.97%) |
Dec 16, 2021 | 4.260 | 4.350 | 4.070 | 4.180 | 244,842 | -0.03(-0.71%) |
Dec 15, 2021 | 4.230 | 4.354 | 4.045 | 4.210 | 248,112 | -0.01(-0.14%) |
Dec 14, 2021 | 4.330 | 4.350 | 4.160 | 4.216 | 243,869 | -0.07(-1.53%) |
Dec 13, 2021 | 4.230 | 4.430 | 4.210 | 4.281 | 233,824 | -0.02(-0.43%) |
Dec 10, 2021 | 4.380 | 4.480 | 4.160 | 4.300 | 202,139 | -0.11(-2.44%) |
Dec 09, 2021 | 4.370 | 4.580 | 4.300 | 4.408 | 332,702 | +0.05(+1.07%) |
Dec 08, 2021 | 4.350 | 4.450 | 4.280 | 4.361 | 196,302 | +0.04(+0.95%) |
Dec 07, 2021 | 4.030 | 4.420 | 3.997 | 4.320 | 381,006 | +0.31(+7.73%) |
Dec 06, 2021 | 4.070 | 4.089 | 3.860 | 4.010 | 414,240 | -0.03(-0.74%) |
Dec 03, 2021 | 4.010 | 4.080 | 3.820 | 4.040 | 394,763 | +0.04(+0.96%) |
Dec 02, 2021 | 4.140 | 4.140 | 3.880 | 4.002 | 542,568 | -0.13(-3.11%) |
Dec 01, 2021 | 4.190 | 4.295 | 4.060 | 4.130 | 365,312 | -0.02(-0.48%) |
Nov 30, 2021 | 3.990 | 4.170 | 3.880 | 4.150 | 283,772 | +0.12(+2.98%) |
Nov 29, 2021 | 4.140 | 4.160 | 3.970 | 4.030 | 168,240 | -0.02(-0.50%) |
Nov 26, 2021 | 4.070 | 4.170 | 4.010 | 4.050 | 160,953 | -0.03(-0.73%) |
Nov 24, 2021 | 3.800 | 4.250 | 3.760 | 4.080 | 328,175 | +0.21(+5.31%) |
Nov 23, 2021 | 4.060 | 4.130 | 3.810 | 3.874 | 1,131,908 | -0.18(-4.36%) |
Nov 22, 2021 | 4.260 | 4.350 | 3.950 | 4.051 | 780,387 | -0.21(-4.91%) |
Nov 19, 2021 | 4.600 | 4.810 | 4.240 | 4.260 | 642,241 | -0.33(-7.22%) |
Nov 18, 2021 | 4.720 | 4.630 | 4.520 | 4.592 | 619,726 | -0.05(-1.04%) |
Nov 17, 2021 | 4.790 | 4.940 | 4.520 | 4.640 | 824,879 | -0.17(-3.53%) |
Nov 16, 2021 | 4.820 | 5.040 | 4.760 | 4.810 | 459,488 | -0.05(-1.03%) |
Nov 15, 2021 | 5.090 | 5.400 | 4.810 | 4.860 | 1,539,928 | -0.13(-2.61%) |
Nov 12, 2021 | 5.060 | 5.170 | 4.700 | 4.990 | 982,557 | -0.18(-3.48%) |
Nov 11, 2021 | 4.550 | 5.280 | 4.480 | 5.170 | 2,991,697 | +0.94(+22.22%) |
Nov 10, 2021 | 3.980 | 4.230 | 1,025,345 | +0.23(+5.75%) | ||
Nov 09, 2021 | 4.160 | 4.220 | 3.950 | 4.000 | 655,242 | -0.30(-6.98%) |
Nov 08, 2021 | 4.340 | 4.390 | 3.780 | 4.300 | 3,766,121 | +0.17(+4.12%) |
Nov 05, 2021 | 4.340 | 4.390 | 3.965 | 4.130 | 805,437 | -0.18(-4.18%) |
Nov 04, 2021 | 4.410 | 4.500 | 4.140 | 4.310 | 1,208,593 | -0.01(-0.23%) |
Nov 03, 2021 | 3.930 | 4.490 | 3.880 | 4.320 | 1,881,579 | +0.40(+10.20%) |
Nov 02, 2021 | 3.880 | 3.970 | 3.780 | 3.920 | 444,877 | +0.10(+2.62%) |
Nov 01, 2021 | 3.710 | 3.900 | 3.820 | 3.820 | 381,968 | +0.07(+1.87%) |
Oct 29, 2021 | 3.770 | 3.850 | 3.580 | 3.750 | 377,703 | -0.02(-0.53%) |
Oct 28, 2021 | 3.610 | 3.830 | 3.600 | 3.770 | 281,178 | +0.19(+5.31%) |
Oct 27, 2021 | 3.650 | 3.700 | 3.560 | 3.580 | 123,008 | -0.07(-1.92%) |
Oct 26, 2021 | 3.560 | 3.650 | 170,645 | +0.06(+1.67%) | ||
Oct 25, 2021 | 3.640 | 3.650 | 3.520 | 3.590 | 214,439 | +0.00(+0.00%) |
Oct 22, 2021 | 3.680 | 3.750 | 3.590 | 344,132 | -0.13(-3.49%) | |
Oct 21, 2021 | 3.590 | 3.750 | 3.500 | 3.720 | 282,670 | +0.13(+3.62%) |
Oct 20, 2021 | 3.480 | 3.640 | 3.430 | 3.590 | 226,855 | +0.10(+2.87%) |
Oct 19, 2021 | 3.650 | 3.650 | 3.383 | 3.490 | 314,950 | -0.03(-0.85%) |
Oct 18, 2021 | 3.520 | 3.670 | 3.340 | 3.520 | 1,053,796 | +0.32(+10.00%) |
Oct 15, 2021 | 3.290 | 3.350 | 3.150 | 3.200 | 250,497 | -0.06(-1.84%) |
Oct 14, 2021 | 3.320 | 3.461 | 3.210 | 3.260 | 296,075 | -0.01(-0.31%) |
Oct 13, 2021 | 3.120 | 3.340 | 3.120 | 3.270 | 349,230 | +0.16(+5.14%) |
Oct 12, 2021 | 3.070 | 3.240 | 3.020 | 3.110 | 324,760 | +0.04(+1.30%) |
Oct 11, 2021 | 2.830 | 3.140 | 2.760 | 3.070 | 751,999 | +0.34(+12.45%) |
Oct 08, 2021 | 2.770 | 2.780 | 2.600 | 2.730 | 354,512 | -0.02(-0.73%) |
Oct 07, 2021 | 2.720 | 2.790 | 2.710 | 2.750 | 72,805 | +0.04(+1.48%) |
Oct 06, 2021 | 2.690 | 2.748 | 2.660 | 2.710 | 52,178 | -0.01(-0.37%) |
Oct 05, 2021 | 2.820 | 2.870 | 2.650 | 2.720 | 217,770 | -0.13(-4.56%) |
Oct 04, 2021 | 2.750 | 2.850 | 2.710 | 2.850 | 129,466 | +0.10(+3.64%) |
Oct 01, 2021 | 2.780 | 2.810 | 2.680 | 2.750 | 311,490 | -0.01(-0.36%) |
Sep 30, 2021 | 2.810 | 2.830 | 2.720 | 2.760 | 100,500 | -0.03(-1.08%) |
Sep 29, 2021 | 2.910 | 2.910 | 2.770 | 2.790 | 168,246 | -0.12(-4.12%) |
Sep 28, 2021 | 2.950 | 2.990 | 2.870 | 2.910 | 119,238 | -0.04(-1.36%) |
Sep 27, 2021 | 2.850 | 2.970 | 2.850 | 2.950 | 186,089 | +0.08(+2.79%) |
Sep 24, 2021 | 2.740 | 2.960 | 2.740 | 2.870 | 287,101 | +0.09(+3.24%) |
Sep 23, 2021 | 2.790 | 2.790 | 2.710 | 2.780 | 206,209 | -0.01(-0.36%) |
Sep 22, 2021 | 2.710 | 2.940 | 2.680 | 2.790 | 714,132 | +0.19(+7.31%) |
Sep 21, 2021 | 2.550 | 2.640 | 2.520 | 2.600 | 155,514 | +0.04(+1.56%) |
Sep 20, 2021 | 2.620 | 2.680 | 2.520 | 2.560 | 221,711 | -0.13(-4.83%) |
Sep 17, 2021 | 2.670 | 2.720 | 2.630 | 2.690 | 102,662 | +0.04(+1.51%) |
Sep 16, 2021 | 2.630 | 2.660 | 2.590 | 2.650 | 102,014 | +0.00(+0.00%) |
Sep 15, 2021 | 2.590 | 2.730 | 2.570 | 2.650 | 176,537 | +0.04(+1.53%) |
Sep 14, 2021 | 2.710 | 2.719 | 2.580 | 2.610 | 201,163 | -0.10(-3.69%) |
Sep 13, 2021 | 2.710 | 2.770 | 2.660 | 2.710 | 111,461 | -0.01(-0.37%) |
Sep 10, 2021 | 2.790 | 2.790 | 2.700 | 2.720 | 88,950 | -0.05(-1.81%) |
Sep 09, 2021 | 2.720 | 2.785 | 2.690 | 2.770 | 82,443 | +0.04(+1.47%) |
Sep 08, 2021 | 2.710 | 2.788 | 2.660 | 2.730 | 121,356 | +0.01(+0.37%) |
Sep 07, 2021 | 2.750 | 2.800 | 2.690 | 2.720 | 101,242 | -0.02(-0.73%) |
Sep 03, 2021 | 2.810 | 2.810 | 2.710 | 2.740 | 164,925 | -0.07(-2.49%) |
Sep 02, 2021 | 2.790 | 2.845 | 2.780 | 2.810 | 161,976 | +0.01(+0.36%) |
Sep 01, 2021 | 2.700 | 2.800 | 2.695 | 2.800 | 157,123 | +0.13(+4.87%) |
Aug 31, 2021 | 2.720 | 2.750 | 2.630 | 2.670 | 227,589 | -0.02(-0.74%) |
Aug 30, 2021 | 2.740 | 2.750 | 2.670 | 2.690 | 114,861 | -0.01(-0.37%) |
Aug 27, 2021 | 2.730 | 2.771 | 2.700 | 2.700 | 107,399 | -0.03(-1.10%) |
Aug 26, 2021 | 2.670 | 2.730 | 2.635 | 2.730 | 127,513 | +0.04(+1.49%) |
Aug 25, 2021 | 2.640 | 2.700 | 2.590 | 2.690 | 176,585 | +0.05(+1.89%) |
Aug 24, 2021 | 2.660 | 2.670 | 2.590 | 2.640 | 141,835 | +0.02(+0.76%) |
Aug 23, 2021 | 2.570 | 2.640 | 2.570 | 2.620 | 156,440 | +0.03(+1.16%) |
Aug 20, 2021 | 2.480 | 2.680 | 2.410 | 2.590 | 286,159 | +0.16(+6.58%) |
Aug 19, 2021 | 2.500 | 2.550 | 2.400 | 2.430 | 268,687 | -0.03(-1.22%) |
Aug 18, 2021 | 2.510 | 2.540 | 2.450 | 2.460 | 270,810 | -0.06(-2.38%) |
Aug 17, 2021 | 2.610 | 2.689 | 2.460 | 2.520 | 229,192 | -0.09(-3.45%) |
Aug 16, 2021 | 2.660 | 2.660 | 2.550 | 2.610 | 160,285 | -0.05(-1.88%) |
Aug 13, 2021 | 2.580 | 2.725 | 2.535 | 2.660 | 278,615 | +0.08(+3.10%) |
Aug 12, 2021 | 2.340 | 2.790 | 2.340 | 2.580 | 1,067,648 | +0.22(+9.32%) |
Aug 11, 2021 | 2.410 | 2.435 | 2.305 | 2.360 | 277,989 | -0.05(-2.07%) |
Aug 10, 2021 | 2.600 | 2.600 | 2.361 | 2.410 | 116,420 | +0.03(+1.26%) |
Aug 09, 2021 | 2.310 | 2.390 | 2.300 | 2.380 | 77,468 | +0.06(+2.59%) |
Aug 06, 2021 | 2.400 | 2.400 | 2.250 | 2.320 | 215,769 | -0.06(-2.52%) |
Aug 05, 2021 | 2.290 | 2.388 | 2.290 | 2.380 | 109,157 | +0.10(+4.39%) |
Aug 04, 2021 | 2.310 | 2.360 | 2.280 | 2.280 | 101,247 | -0.02(-0.87%) |
Aug 03, 2021 | 2.370 | 2.380 | 2.253 | 2.300 | 169,150 | -0.06(-2.54%) |
Aug 02, 2021 | 2.310 | 2.360 | 2.310 | 2.360 | 64,946 | +0.06(+2.61%) |
Jul 30, 2021 | 2.360 | 2.400 | 2.280 | 2.300 | 361,404 | -0.09(-3.77%) |
Jul 29, 2021 | 2.460 | 2.472 | 2.380 | 2.390 | 96,836 | -0.06(-2.45%) |
Jul 28, 2021 | 2.380 | 2.470 | 2.380 | 2.450 | 126,713 | +0.07(+2.94%) |
Jul 27, 2021 | 2.420 | 2.460 | 2.360 | 2.380 | 280,001 | -0.06(-2.46%) |
Jul 26, 2021 | 2.460 | 2.540 | 2.431 | 2.440 | 101,220 | -0.02(-0.81%) |
Jul 23, 2021 | 2.560 | 2.560 | 2.430 | 2.460 | 272,755 | -0.09(-3.53%) |
Jul 22, 2021 | 2.550 | 2.580 | 2.510 | 2.550 | 97,254 | +0.01(+0.39%) |
Jul 21, 2021 | 2.490 | 2.570 | 2.475 | 2.540 | 144,837 | +0.07(+2.83%) |
Jul 20, 2021 | 2.490 | 2.505 | 2.400 | 2.470 | 238,100 | +0.00(+0.00%) |
Jul 19, 2021 | 2.460 | 2.520 | 2.440 | 2.470 | 454,657 | -0.02(-0.80%) |
Jul 16, 2021 | 2.560 | 2.610 | 2.470 | 2.490 | 311,322 | -0.09(-3.49%) |
Jul 15, 2021 | 2.520 | 2.620 | 2.490 | 2.580 | 318,170 | +0.04(+1.57%) |
Jul 14, 2021 | 2.600 | 2.660 | 2.510 | 2.540 | 283,150 | -0.10(-3.79%) |
Jul 13, 2021 | 2.650 | 2.760 | 2.610 | 2.640 | 225,077 | -0.02(-0.75%) |
Jul 12, 2021 | 2.690 | 2.690 | 2.620 | 2.660 | 105,316 | -0.01(-0.37%) |
Jul 09, 2021 | 2.610 | 2.680 | 2.600 | 2.670 | 123,985 | +0.08(+3.09%) |
Jul 08, 2021 | 2.600 | 2.620 | 2.550 | 2.590 | 298,212 | -0.04(-1.52%) |
Jul 07, 2021 | 2.600 | 2.650 | 2.510 | 2.630 | 298,730 | +0.04(+1.54%) |
Jul 06, 2021 | 2.760 | 2.780 | 2.580 | 2.590 | 478,164 | -0.17(-6.16%) |
Jul 02, 2021 | 2.860 | 2.860 | 2.690 | 2.760 | 225,145 | -0.06(-2.13%) |
Jul 01, 2021 | 2.890 | 2.901 | 2.800 | 2.820 | 199,996 | -0.04(-1.40%) |
Jun 30, 2021 | 2.890 | 2.960 | 2.830 | 2.860 | 258,919 | -0.05(-1.72%) |
Jun 29, 2021 | 2.860 | 2.940 | 2.820 | 2.910 | 265,361 | -0.01(-0.34%) |
Jun 28, 2021 | 2.920 | 2.980 | 2.860 | 2.920 | 300,544 | +0.01(+0.34%) |
Jun 25, 2021 | 2.840 | 2.940 | 2.810 | 2.910 | 3,517,036 | +0.06(+2.11%) |
Jun 24, 2021 | 2.720 | 2.860 | 2.630 | 2.850 | 515,722 | +0.17(+6.34%) |
Jun 23, 2021 | 2.610 | 2.720 | 2.600 | 2.680 | 476,063 | +0.04(+1.52%) |
Jun 22, 2021 | 2.500 | 2.640 | 2.450 | 2.640 | 588,008 | +0.11(+4.35%) |
Jun 21, 2021 | 2.630 | 2.670 | 2.470 | 2.530 | 691,715 | -0.08(-3.07%) |
Jun 18, 2021 | 2.630 | 2.700 | 2.600 | 2.610 | 575,475 | -0.07(-2.61%) |
Jun 17, 2021 | 2.650 | 2.710 | 2.610 | 2.680 | 373,713 | +0.03(+1.13%) |
Jun 16, 2021 | 2.660 | 2.700 | 2.580 | 2.650 | 469,804 | -0.01(-0.38%) |
Jun 15, 2021 | 2.690 | 2.725 | 2.640 | 2.660 | 235,233 | -0.02(-0.75%) |
Jun 14, 2021 | 2.750 | 2.780 | 2.670 | 2.680 | 320,313 | -0.04(-1.47%) |
Jun 11, 2021 | 2.740 | 2.790 | 2.690 | 2.720 | 271,839 | -0.03(-1.09%) |
Jun 10, 2021 | 2.760 | 2.800 | 2.670 | 2.750 | 278,165 | +0.01(+0.36%) |
Jun 09, 2021 | 2.740 | 2.800 | 2.735 | 2.740 | 323,432 | -0.02(-0.72%) |
Jun 08, 2021 | 2.730 | 2.800 | 2.670 | 2.760 | 409,252 | +0.02(+0.73%) |
Jun 07, 2021 | 2.740 | 2.865 | 2.710 | 2.740 | 556,190 | -0.13(-4.53%) |
Jun 04, 2021 | 3.000 | 3.030 | 2.860 | 2.870 | 429,415 | -0.12(-4.01%) |
Jun 03, 2021 | 3.010 | 3.010 | 2.910 | 2.990 | 321,513 | -0.02(-0.66%) |
Jun 02, 2021 | 3.000 | 3.100 | 2.960 | 3.010 | 371,620 | +0.07(+2.38%) |
Jun 01, 2021 | 3.040 | 3.040 | 2.910 | 2.940 | 251,487 | -0.07(-2.33%) |
May 28, 2021 | 3.100 | 3.200 | 2.980 | 3.010 | 441,569 | -0.10(-3.22%) |
May 27, 2021 | 3.000 | 3.135 | 2.920 | 3.110 | 352,321 | +0.14(+4.71%) |
May 26, 2021 | 2.900 | 3.020 | 2.840 | 2.970 | 233,112 | +0.05(+1.71%) |
May 25, 2021 | 3.120 | 3.200 | 2.910 | 2.920 | 523,280 | -0.19(-6.11%) |
May 24, 2021 | 2.950 | 3.240 | 2.910 | 3.110 | 1,118,678 | +0.16(+5.42%) |
May 21, 2021 | 2.780 | 3.030 | 2.760 | 2.950 | 635,299 | +0.15(+5.36%) |
May 20, 2021 | 2.800 | 2.801 | 2.710 | 2.800 | 478,029 | +0.14(+5.26%) |
May 19, 2021 | 2.690 | 2.760 | 2.620 | 2.660 | 448,431 | -0.08(-2.92%) |
May 18, 2021 | 2.750 | 2.800 | 2.710 | 2.740 | 365,925 | +0.00(+0.00%) |
May 17, 2021 | 2.740 | 2.830 | 2.670 | 2.740 | 345,909 | +0.02(+0.74%) |
May 14, 2021 | 2.790 | 2.840 | 2.668 | 2.720 | 310,927 | -0.02(-0.73%) |
May 13, 2021 | 2.810 | 2.830 | 2.670 | 2.740 | 283,897 | +0.00(+0.00%) |
May 12, 2021 | 2.790 | 2.870 | 2.725 | 2.740 | 366,042 | -0.08(-2.84%) |
May 11, 2021 | 2.590 | 2.880 | 2.480 | 2.820 | 649,317 | +0.11(+4.06%) |
May 10, 2021 | 2.660 | 2.735 | 2.540 | 2.710 | 518,478 | +0.06(+2.26%) |
May 07, 2021 | 2.550 | 2.710 | 2.515 | 2.650 | 657,446 | +0.10(+3.92%) |
May 06, 2021 | 2.600 | 2.600 | 2.470 | 2.550 | 364,391 | -0.06(-2.30%) |
May 05, 2021 | 2.650 | 2.670 | 2.560 | 2.610 | 262,438 | -0.02(-0.76%) |
May 04, 2021 | 2.700 | 2.710 | 2.530 | 2.630 | 333,362 | -0.08(-2.95%) |