Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.670 | 2.789 | 2.670 | 2.769 | 17,851 | +0.03(+1.09%) |
Apr 28, 2022 | 2.640 | 2.759 | 2.620 | 2.740 | 16,877 | +0.11(+4.36%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.620 | 2.625 | 2,643 | -0.01(-0.57%) |
Apr 26, 2022 | 2.769 | 2.779 | 2.640 | 2.640 | 42,490 | -0.13(-4.68%) |
Apr 25, 2022 | 2.849 | 2.849 | 2.769 | 2.769 | 19,183 | -0.08(-2.80%) |
Apr 22, 2022 | 2.929 | 2.949 | 2.849 | 2.849 | 64,204 | -0.13(-4.35%) |
Apr 21, 2022 | 3.038 | 3.108 | 2.929 | 2.979 | 6,576 | +0.00(+0.00%) |
Apr 20, 2022 | 3.038 | 3.038 | 2.909 | 2.979 | 30,941 | -0.15(-4.78%) |
Apr 19, 2022 | 2.969 | 3.218 | 2.969 | 3.128 | 19,565 | +0.19(+6.44%) |
Apr 18, 2022 | 2.889 | 2.973 | 2.889 | 2.939 | 4,563 | +0.03(+1.03%) |
Apr 14, 2022 | 2.909 | 3.049 | 2.904 | 2.909 | 12,500 | +0.00(+0.00%) |
Apr 13, 2022 | 2.919 | 2.956 | 2.909 | 2.909 | 2,280 | +0.00(+0.00%) |
Apr 12, 2022 | 2.919 | 2.949 | 2.909 | 2.909 | 4,742 | -0.03(-1.02%) |
Apr 11, 2022 | 3.178 | 3.178 | 2.909 | 2.939 | 7,800 | -0.17(-5.45%) |
Apr 08, 2022 | 2.999 | 3.108 | 2.989 | 3.108 | 669 | +0.12(+4.00%) |
Apr 07, 2022 | 2.909 | 3.048 | 2.909 | 2.989 | 4,045 | -0.02(-0.66%) |
Apr 06, 2022 | 3.108 | 3.108 | 3.009 | 3.009 | 2,727 | +0.07(+2.37%) |
Apr 05, 2022 | 2.939 | 2.939 | 2.939 | 2.939 | 2,624 | -0.04(-1.34%) |
Apr 04, 2022 | 2.969 | 3.028 | 2.959 | 2.979 | 15,820 | +0.06(+2.05%) |
Apr 01, 2022 | 3.108 | 3.108 | 2.909 | 2.919 | 21,501 | -0.06(-2.01%) |
Mar 31, 2022 | 2.979 | 2.989 | 2.919 | 2.979 | 4,029 | -0.01(-0.33%) |
Mar 30, 2022 | 2.969 | 3.009 | 2.969 | 2.989 | 6,276 | -0.07(-2.28%) |
Mar 29, 2022 | 3.018 | 3.108 | 3.018 | 3.058 | 18,182 | -0.07(-2.23%) |
Mar 28, 2022 | 2.939 | 3.128 | 2.939 | 3.128 | 15,248 | +0.20(+6.80%) |
Mar 25, 2022 | 2.909 | 2.929 | 2.899 | 2.929 | 4,550 | -0.02(-0.68%) |
Mar 24, 2022 | 2.929 | 2.949 | 2.909 | 2.949 | 6,970 | -0.06(-1.99%) |
Mar 23, 2022 | 3.028 | 3.028 | 2.909 | 3.009 | 7,030 | -0.06(-1.95%) |
Mar 22, 2022 | 2.929 | 3.068 | 2.929 | 3.068 | 565 | -0.05(-1.60%) |
Mar 21, 2022 | 2.979 | 3.118 | 2.911 | 3.118 | 21,864 | +0.16(+5.39%) |
Mar 18, 2022 | 2.889 | 2.959 | 2.889 | 2.959 | 2,775 | +0.01(+0.34%) |
Mar 17, 2022 | 2.929 | 2.976 | 2.859 | 2.949 | 10,312 | +0.10(+3.50%) |
Mar 16, 2022 | 2.869 | 2.939 | 2.849 | 2.849 | 3,126 | -0.02(-0.69%) |
Mar 15, 2022 | 2.850 | 2.869 | 2.850 | 2.869 | 688 | -0.03(-1.03%) |
Mar 14, 2022 | 3.048 | 3.048 | 2.899 | 2.899 | 9,703 | -0.03(-1.02%) |
Mar 11, 2022 | 2.889 | 2.929 | 2.889 | 2.929 | 616 | +0.00(+0.00%) |
Mar 10, 2022 | 2.849 | 2.929 | 2.849 | 2.929 | 2,611 | +0.04(+1.38%) |
Mar 09, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 443 | +0.00(+0.00%) |
Mar 08, 2022 | 2.899 | 2.899 | 2.889 | 2.889 | 567 | +0.00(+0.00%) |
Mar 07, 2022 | 2.979 | 2.979 | 2.889 | 2.889 | 1,245 | -0.02(-0.68%) |
Mar 04, 2022 | 2.999 | 3.148 | 2.909 | 2.909 | 10,175 | -0.09(-2.99%) |
Mar 03, 2022 | 3.018 | 3.028 | 2.999 | 2.999 | 3,473 | +0.00(+0.00%) |
Mar 01, 2022 | 2.999 | 255 | +0.00(+0.00%) | |||
Feb 28, 2022 | 3.098 | 3.188 | 2.959 | 2.999 | 21,178 | -0.02(-0.66%) |
Feb 25, 2022 | 3.088 | 3.018 | 3.018 | 3.018 | 910 | -0.01(-0.32%) |
Feb 24, 2022 | 3.028 | 3.028 | 2.931 | 3.028 | 3,409 | -0.02(-0.66%) |
Feb 23, 2022 | 3.098 | 3.148 | 2.949 | 3.048 | 5,053 | +0.08(+2.68%) |
Feb 22, 2022 | 2.909 | 3.038 | 2.909 | 2.969 | 13,013 | +0.05(+1.71%) |
Feb 18, 2022 | 2.919 | 0 | -0.03(-1.01%) | |||
Feb 17, 2022 | 3.009 | 3.028 | 2.949 | 2.949 | 1,436 | -0.09(-2.95%) |
Feb 15, 2022 | 3.038 | 137 | -0.01(-0.33%) | |||
Feb 14, 2022 | 3.178 | 3.178 | 2.989 | 3.048 | 1,920 | -0.06(-1.92%) |
Feb 11, 2022 | 3.048 | 3.168 | 3.048 | 3.108 | 3,019 | +0.07(+2.29%) |
Feb 10, 2022 | 3.088 | 3.088 | 3.038 | 3.038 | 1,000 | -0.05(-1.61%) |
Feb 09, 2022 | 2.939 | 3.108 | 2.939 | 3.088 | 5,041 | +0.00(+0.00%) |
Feb 08, 2022 | 3.148 | 3.168 | 3.018 | 3.088 | 9,773 | +0.05(+1.64%) |
Feb 07, 2022 | 2.959 | 3.058 | 2.959 | 3.038 | 12,436 | +0.10(+3.39%) |
Feb 04, 2022 | 2.939 | 2.939 | 2.939 | 2.939 | 2,377 | +0.01(+0.34%) |
Feb 03, 2022 | 2.989 | 2.989 | 2.919 | 2.929 | 12,755 | -0.05(-1.67%) |
Feb 02, 2022 | 3.009 | 3.009 | 2.979 | 2.979 | 2,963 | -0.02(-0.66%) |
Feb 01, 2022 | 2.997 | 2.999 | 2.989 | 2.999 | 558 | +0.04(+1.35%) |
Jan 31, 2022 | 2.959 | 2.959 | 2.959 | 2.959 | 403 | -0.07(-2.30%) |
Jan 28, 2022 | 2.989 | 3.038 | 2.959 | 3.028 | 2,340 | +0.04(+1.33%) |
Jan 27, 2022 | 2.949 | 2.989 | 2.949 | 2.989 | 9,379 | -0.02(-0.66%) |
Jan 26, 2022 | 3.048 | 3.079 | 2.949 | 3.009 | 24,857 | -0.08(-2.58%) |
Jan 25, 2022 | 3.038 | 3.088 | 3.038 | 3.088 | 823 | +0.02(+0.65%) |
Jan 24, 2022 | 3.038 | 3.068 | 3.038 | 3.068 | 3,879 | -0.01(-0.32%) |
Jan 21, 2022 | 3.058 | 3.078 | 3.058 | 3.078 | 5,288 | +0.00(+0.00%) |
Jan 20, 2022 | 3.068 | 3.168 | 3.068 | 3.078 | 8,362 | -0.11(-3.44%) |
Jan 19, 2022 | 3.143 | 3.228 | 3.108 | 3.188 | 3,256 | -0.05(-1.54%) |
Jan 18, 2022 | 3.128 | 3.238 | 3.128 | 3.238 | 14,069 | +0.11(+3.46%) |
Jan 14, 2022 | 3.129 | 0 | +0.03(+0.81%) | |||
Jan 13, 2022 | 3.093 | 3.128 | 3.048 | 3.104 | 5,299 | -0.01(-0.27%) |
Jan 12, 2022 | 3.068 | 3.128 | 3.058 | 3.113 | 8,698 | +0.07(+2.44%) |
Jan 11, 2022 | 3.028 | 3.038 | 3.028 | 3.038 | 4,676 | +0.00(+0.00%) |
Jan 10, 2022 | 3.091 | 3.091 | 2.979 | 3.038 | 10,627 | -0.06(-1.93%) |
Jan 07, 2022 | 3.098 | 3.098 | 3.083 | 3.098 | 4,945 | +0.01(+0.32%) |
Jan 06, 2022 | 3.088 | 3.088 | 3.048 | 3.088 | 3,918 | +0.00(+0.00%) |
Jan 05, 2022 | 3.038 | 3.108 | 3.038 | 3.088 | 9,092 | +0.05(+1.64%) |
Jan 04, 2022 | 3.048 | 3.093 | 3.018 | 3.038 | 15,429 | -0.01(-0.33%) |
Jan 03, 2022 | 3.048 | 3.093 | 3.048 | 3.048 | 4,095 | +0.05(+1.66%) |
Dec 31, 2021 | 3.058 | 3.124 | 2.979 | 2.999 | 14,135 | -0.06(-1.95%) |
Dec 30, 2021 | 3.128 | 3.148 | 3.058 | 3.058 | 11,369 | -0.11(-3.46%) |
Dec 29, 2021 | 3.128 | 3.168 | 3.128 | 3.168 | 1,847 | +0.10(+3.25%) |
Dec 28, 2021 | 3.018 | 3.128 | 2.989 | 3.068 | 24,439 | +0.12(+4.05%) |
Dec 27, 2021 | 2.999 | 3.078 | 2.949 | 2.949 | 23,456 | -0.06(-1.99%) |
Dec 23, 2021 | 3.011 | 3.078 | 2.989 | 3.009 | 8,897 | -0.01(-0.33%) |
Dec 22, 2021 | 3.148 | 3.148 | 3.018 | 3.018 | 11,458 | +0.00(+0.00%) |
Dec 21, 2021 | 3.048 | 3.168 | 2.999 | 3.018 | 13,023 | +0.00(+0.00%) |
Dec 20, 2021 | 3.078 | 3.078 | 2.989 | 3.018 | 8,054 | -0.09(-2.88%) |
Dec 17, 2021 | 3.128 | 3.228 | 3.068 | 3.108 | 13,543 | -0.03(-0.95%) |
Dec 16, 2021 | 3.068 | 3.138 | 3.068 | 3.138 | 1,960 | -0.07(-2.17%) |
Dec 15, 2021 | 3.048 | 3.208 | 3.038 | 3.208 | 18,746 | +0.14(+4.56%) |
Dec 14, 2021 | 3.228 | 3.238 | 3.033 | 3.068 | 8,959 | -0.09(-2.85%) |
Dec 13, 2021 | 3.208 | 3.218 | 3.148 | 3.158 | 12,901 | -0.06(-1.86%) |
Dec 10, 2021 | 3.208 | 3.336 | 3.183 | 3.218 | 4,808 | +0.07(+2.22%) |
Dec 09, 2021 | 3.238 | 3.248 | 3.148 | 3.148 | 8,807 | -0.10(-3.07%) |
Dec 08, 2021 | 3.387 | 3.436 | 3.168 | 3.248 | 30,793 | -0.14(-4.12%) |
Dec 07, 2021 | 3.367 | 3.437 | 3.272 | 3.387 | 24,169 | +0.08(+2.41%) |
Dec 06, 2021 | 3.390 | 3.390 | 3.307 | 3.307 | 1,103 | +0.05(+1.53%) |
Dec 03, 2021 | 3.258 | 3.407 | 3.238 | 3.258 | 4,202 | -0.11(-3.25%) |
Dec 02, 2021 | 3.228 | 3.367 | 3.228 | 3.367 | 6,388 | +0.12(+3.68%) |
Dec 01, 2021 | 3.332 | 3.332 | 3.238 | 3.248 | 3,055 | -0.05(-1.51%) |
Nov 30, 2021 | 3.527 | 3.566 | 3.297 | 3.297 | 35,879 | -0.01(-0.30%) |
Nov 29, 2021 | 3.297 | 3.487 | 3.297 | 3.307 | 12,248 | -0.07(-2.07%) |
Nov 24, 2021 | 3.377 | 3.377 | 3.377 | 201 | +0.02(+0.59%) | |
Nov 23, 2021 | 3.347 | 3.357 | 3.347 | 3.357 | 760 | +0.01(+0.30%) |
Nov 22, 2021 | 3.437 | 3.437 | 3.347 | 3.347 | 1,974 | -0.03(-0.89%) |
Nov 19, 2021 | 3.367 | 3.402 | 3.357 | 3.377 | 1,237 | +0.02(+0.59%) |
Nov 18, 2021 | 3.387 | 3.358 | 3.357 | 3.357 | 1,867 | -0.04(-1.17%) |
Nov 16, 2021 | 3.397 | 3.397 | 3.397 | 577 | +0.02(+0.59%) | |
Nov 15, 2021 | 3.477 | 3.477 | 3.347 | 3.377 | 6,015 | -0.04(-1.17%) |
Nov 12, 2021 | 3.387 | 3.427 | 3.387 | 3.417 | 813 | -0.01(-0.29%) |
Nov 11, 2021 | 3.387 | 3.427 | 3.325 | 3.427 | 2,638 | +0.09(+2.69%) |
Nov 09, 2021 | 3.347 | 3.354 | 3.307 | 3.337 | 1,983 | -0.01(-0.30%) |
Nov 08, 2021 | 3.387 | 3.566 | 3.347 | 3.347 | 13,181 | +0.04(+1.20%) |
Nov 05, 2021 | 3.307 | 3.307 | 3.307 | 3.307 | 2,803 | -0.02(-0.75%) |
Nov 04, 2021 | 3.371 | 3.371 | 3.307 | 3.332 | 4,358 | +0.04(+1.36%) |
Nov 03, 2021 | 3.277 | 3.292 | 3.277 | 3.287 | 773 | -0.06(-1.79%) |
Nov 02, 2021 | 3.297 | 3.367 | 3.268 | 3.347 | 7,270 | +0.05(+1.51%) |
Nov 01, 2021 | 3.297 | 3.385 | 3.307 | 3.297 | 19,614 | -0.01(-0.30%) |
Oct 29, 2021 | 3.297 | 3.307 | 3.297 | 3.307 | 1,784 | -0.04(-1.25%) |
Oct 28, 2021 | 3.307 | 3.349 | 3.307 | 3.349 | 1,567 | +0.04(+1.26%) |
Oct 27, 2021 | 3.362 | 3.362 | 3.307 | 3.307 | 704 | -0.08(-2.35%) |
Oct 26, 2021 | 3.297 | 3.387 | 3.387 | 2,670 | +0.09(+2.72%) | |
Oct 25, 2021 | 3.422 | 3.422 | 3.297 | 3.297 | 1,544 | +0.00(+0.00%) |
Oct 22, 2021 | 3.292 | 3.323 | 3.268 | 3.297 | 23,134 | -0.01(-0.30%) |
Oct 21, 2021 | 3.337 | 3.357 | 3.297 | 3.307 | 29,621 | -0.10(-2.92%) |
Oct 20, 2021 | 3.377 | 3.407 | 3.359 | 3.407 | 1,502 | +0.04(+1.18%) |
Oct 19, 2021 | 3.357 | 3.397 | 3.337 | 3.367 | 7,426 | +0.01(+0.30%) |
Oct 18, 2021 | 3.347 | 3.477 | 3.347 | 3.357 | 18,049 | +0.01(+0.30%) |
Oct 15, 2021 | 3.387 | 3.432 | 3.337 | 3.347 | 8,486 | -0.04(-1.18%) |
Oct 14, 2021 | 3.427 | 3.427 | 3.367 | 3.387 | 16,211 | -0.01(-0.29%) |
Oct 13, 2021 | 3.397 | 3.417 | 3.397 | 3.397 | 5,707 | -0.01(-0.29%) |
Oct 12, 2021 | 3.442 | 3.442 | 3.397 | 3.407 | 2,850 | -0.03(-0.87%) |
Oct 11, 2021 | 3.437 | 3.442 | 3.386 | 3.437 | 8,503 | +0.00(+0.00%) |
Oct 08, 2021 | 3.480 | 3.480 | 3.437 | 3.437 | 5,286 | +0.00(+0.00%) |
Oct 07, 2021 | 3.497 | 3.507 | 3.387 | 3.437 | 16,442 | -0.05(-1.57%) |
Oct 06, 2021 | 3.487 | 3.566 | 3.467 | 3.492 | 10,126 | -0.01(-0.43%) |
Oct 05, 2021 | 3.519 | 3.519 | 3.487 | 3.507 | 7,999 | +0.01(+0.28%) |
Oct 04, 2021 | 3.088 | 3.537 | 2.989 | 3.497 | 5,509 | +0.00(+0.00%) |
Oct 01, 2021 | 3.537 | 3.586 | 3.349 | 3.497 | 17,089 | +0.08(+2.33%) |
Sep 30, 2021 | 3.417 | 3.497 | 3.405 | 3.417 | 2,605 | +0.00(+0.00%) |
Sep 29, 2021 | 3.387 | 3.507 | 3.387 | 3.417 | 4,880 | -0.02(-0.58%) |
Sep 28, 2021 | 3.706 | 3.706 | 3.437 | 3.437 | 14,802 | -0.10(-2.82%) |
Sep 27, 2021 | 3.746 | 3.746 | 3.507 | 3.537 | 2,101 | -0.07(-1.93%) |
Sep 24, 2021 | 3.696 | 3.696 | 3.586 | 3.606 | 10,587 | -0.09(-2.43%) |
Sep 23, 2021 | 3.648 | 3.865 | 3.510 | 3.696 | 106,922 | +0.13(+3.63%) |
Sep 22, 2021 | 3.586 | 3.606 | 3.467 | 3.566 | 4,173 | +0.06(+1.70%) |
Sep 21, 2021 | 3.537 | 3.606 | 3.507 | 3.507 | 1,843 | -0.02(-0.57%) |
Sep 20, 2021 | 3.556 | 3.556 | 3.438 | 3.527 | 5,752 | -0.09(-2.48%) |
Sep 17, 2021 | 3.636 | 3.636 | 3.437 | 3.616 | 10,943 | +0.12(+3.42%) |
Sep 16, 2021 | 3.387 | 3.656 | 3.387 | 3.497 | 8,315 | +0.01(+0.29%) |
Sep 15, 2021 | 3.497 | 3.556 | 3.377 | 3.487 | 18,876 | -0.02(-0.57%) |
Sep 14, 2021 | 3.387 | 3.736 | 3.387 | 3.507 | 33,046 | -0.01(-0.28%) |
Sep 13, 2021 | 3.517 | 3.706 | 3.447 | 3.517 | 9,719 | +0.08(+2.32%) |
Sep 10, 2021 | 3.533 | 3.533 | 3.427 | 3.437 | 1,406 | -0.07(-1.99%) |
Sep 09, 2021 | 3.676 | 3.736 | 3.507 | 3.507 | 12,520 | -0.17(-4.61%) |
Sep 08, 2021 | 3.686 | 3.686 | 3.676 | 3.676 | 2,496 | +0.00(+0.00%) |
Sep 07, 2021 | 3.716 | 3.726 | 3.676 | 3.676 | 7,682 | -0.04(-1.07%) |
Sep 03, 2021 | 3.736 | 3.736 | 3.663 | 3.716 | 2,316 | -0.02(-0.53%) |
Sep 02, 2021 | 3.835 | 3.835 | 3.650 | 3.736 | 4,985 | -0.10(-2.60%) |
Sep 01, 2021 | 3.686 | 3.840 | 3.596 | 3.835 | 23,919 | +0.10(+2.67%) |
Aug 31, 2021 | 3.676 | 3.736 | 3.596 | 3.736 | 10,986 | +0.01(+0.27%) |
Aug 30, 2021 | 3.549 | 3.815 | 3.549 | 3.726 | 5,429 | +0.06(+1.63%) |
Aug 27, 2021 | 3.646 | 3.786 | 3.646 | 3.666 | 7,957 | -0.16(-4.17%) |
Aug 26, 2021 | 3.776 | 3.855 | 3.696 | 3.825 | 13,299 | +0.14(+3.78%) |
Aug 25, 2021 | 3.686 | 3.746 | 3.537 | 3.686 | 21,010 | +0.33(+9.79%) |
Aug 24, 2021 | 3.407 | 3.586 | 3.323 | 3.357 | 6,468 | -0.05(-1.46%) |
Aug 23, 2021 | 3.467 | 3.467 | 3.337 | 3.407 | 1,235 | -0.07(-2.01%) |
Aug 20, 2021 | 3.487 | 3.487 | 3.377 | 3.477 | 3,122 | -0.10(-2.79%) |
Aug 19, 2021 | 3.626 | 3.651 | 3.397 | 3.576 | 3,843 | +0.11(+3.16%) |
Aug 18, 2021 | 3.560 | 3.560 | 3.427 | 3.467 | 4,201 | -0.04(-1.14%) |
Aug 17, 2021 | 3.307 | 3.636 | 3.278 | 3.507 | 2,759 | -0.08(-2.22%) |
Aug 16, 2021 | 3.596 | 3.676 | 3.527 | 3.586 | 8,431 | -0.14(-3.74%) |
Aug 13, 2021 | 3.477 | 3.805 | 3.439 | 3.726 | 27,997 | +0.18(+5.06%) |
Aug 12, 2021 | 3.487 | 3.626 | 3.382 | 3.546 | 72,673 | +0.17(+5.01%) |
Aug 11, 2021 | 3.347 | 3.437 | 3.347 | 3.377 | 1,232 | +0.03(+0.89%) |
Aug 10, 2021 | 3.287 | 3.387 | 3.287 | 3.347 | 5,714 | -0.02(-0.72%) |
Aug 09, 2021 | 3.457 | 3.457 | 3.268 | 3.372 | 1,337 | -0.11(-3.02%) |
Aug 06, 2021 | 3.447 | 3.516 | 3.447 | 3.477 | 2,801 | +0.08(+2.35%) |
Aug 05, 2021 | 3.258 | 3.397 | 3.258 | 3.397 | 2,461 | +0.13(+3.93%) |
Aug 04, 2021 | 3.270 | 3.332 | 3.269 | 3.269 | 1,316 | -0.08(-2.35%) |
Aug 03, 2021 | 3.576 | 3.576 | 3.327 | 3.347 | 5,186 | +0.02(+0.60%) |
Aug 02, 2021 | 3.248 | 3.626 | 3.248 | 3.327 | 15,696 | +0.02(+0.60%) |
Jul 30, 2021 | 3.327 | 3.357 | 3.287 | 3.307 | 4,463 | +0.00(+0.05%) |
Jul 28, 2021 | 3.306 | 3.306 | 3.306 | 51 | +0.01(+0.25%) | |
Jul 27, 2021 | 3.337 | 3.337 | 3.287 | 3.297 | 5,838 | -0.08(-2.36%) |
Jul 26, 2021 | 3.287 | 3.377 | 3.287 | 3.377 | 810 | +0.10(+3.00%) |
Jul 23, 2021 | 3.258 | 3.427 | 3.258 | 3.279 | 9,751 | -0.09(-2.62%) |
Jul 22, 2021 | 3.327 | 3.367 | 3.297 | 3.367 | 6,797 | +0.08(+2.42%) |
Jul 21, 2021 | 3.258 | 3.317 | 3.258 | 3.287 | 13,519 | -0.03(-0.90%) |
Jul 20, 2021 | 3.357 | 3.437 | 3.238 | 3.317 | 14,698 | -0.04(-1.19%) |
Jul 19, 2021 | 3.347 | 3.487 | 3.307 | 3.357 | 5,921 | -0.06(-1.75%) |
Jul 16, 2021 | 3.487 | 3.487 | 3.378 | 3.417 | 4,788 | -0.05(-1.58%) |
Jul 15, 2021 | 3.417 | 3.472 | 3.397 | 3.472 | 10,603 | -0.01(-0.43%) |
Jul 14, 2021 | 3.517 | 3.517 | 3.409 | 3.487 | 4,055 | -0.03(-0.85%) |
Jul 13, 2021 | 3.586 | 3.667 | 3.517 | 3.517 | 5,487 | -0.18(-4.85%) |
Jul 12, 2021 | 3.835 | 3.835 | 3.586 | 3.696 | 10,051 | +0.00(+0.00%) |
Jul 09, 2021 | 3.776 | 3.779 | 3.666 | 3.696 | 6,025 | -0.05(-1.33%) |
Jul 08, 2021 | 3.586 | 3.746 | 3.586 | 3.746 | 2,666 | +0.15(+4.16%) |
Jul 07, 2021 | 3.616 | 3.621 | 3.586 | 3.596 | 23,791 | -0.02(-0.55%) |
Jul 06, 2021 | 3.671 | 3.804 | 3.616 | 3.616 | 23,091 | -0.09(-2.42%) |
Jul 02, 2021 | 3.666 | 3.781 | 3.606 | 3.706 | 61,858 | -0.11(-2.87%) |
Jul 01, 2021 | 3.268 | 4.154 | 3.268 | 3.815 | 207,464 | +0.42(+12.32%) |
Jun 30, 2021 | 3.463 | 3.616 | 3.268 | 3.397 | 25,340 | -0.17(-4.75%) |
Jun 29, 2021 | 3.636 | 3.636 | 3.387 | 3.566 | 4,442 | -0.05(-1.38%) |
Jun 28, 2021 | 3.277 | 3.716 | 3.218 | 3.616 | 22,124 | +0.23(+6.76%) |
Jun 25, 2021 | 3.337 | 3.387 | 3.337 | 3.387 | 3,197 | +0.06(+1.80%) |
Jun 24, 2021 | 3.357 | 3.357 | 3.297 | 3.327 | 5,563 | -0.04(-1.18%) |
Jun 23, 2021 | 3.457 | 3.457 | 3.316 | 3.367 | 1,878 | -0.04(-1.17%) |
Jun 22, 2021 | 3.487 | 3.666 | 3.277 | 3.407 | 14,317 | -0.09(-2.56%) |
Jun 21, 2021 | 3.566 | 3.626 | 3.444 | 3.497 | 2,321 | -0.09(-2.50%) |
Jun 18, 2021 | 3.467 | 3.606 | 3.407 | 3.586 | 9,174 | -0.05(-1.37%) |
Jun 17, 2021 | 3.636 | 3.656 | 3.546 | 3.636 | 20,005 | -0.02(-0.54%) |
Jun 16, 2021 | 3.596 | 3.656 | 3.586 | 3.656 | 8,297 | +0.01(+0.27%) |
Jun 15, 2021 | 3.616 | 3.676 | 3.596 | 3.646 | 3,740 | -0.01(-0.27%) |
Jun 14, 2021 | 3.736 | 3.736 | 3.596 | 3.656 | 12,324 | -0.02(-0.54%) |
Jun 11, 2021 | 3.706 | 3.736 | 3.586 | 3.676 | 12,938 | -0.05(-1.34%) |
Jun 10, 2021 | 3.517 | 3.736 | 3.507 | 3.726 | 17,715 | +0.16(+4.47%) |
Jun 09, 2021 | 3.527 | 3.786 | 3.447 | 3.566 | 21,783 | +0.09(+2.58%) |
Jun 08, 2021 | 3.507 | 3.606 | 3.462 | 3.477 | 6,390 | -0.01(-0.29%) |
Jun 07, 2021 | 3.477 | 3.536 | 3.357 | 3.487 | 12,243 | +0.00(+0.00%) |
Jun 04, 2021 | 3.317 | 3.487 | 3.248 | 3.487 | 27,981 | +0.21(+6.45%) |
Jun 03, 2021 | 3.208 | 3.277 | 3.178 | 3.276 | 22,992 | +0.11(+3.40%) |
Jun 02, 2021 | 3.105 | 3.168 | 3.105 | 3.168 | 32,962 | +0.01(+0.32%) |
Jun 01, 2021 | 3.098 | 3.158 | 3.098 | 3.158 | 25,330 | +0.06(+1.93%) |
May 28, 2021 | 3.125 | 3.125 | 3.088 | 3.098 | 11,409 | -0.04(-1.27%) |
May 27, 2021 | 3.078 | 3.138 | 3.078 | 3.138 | 16,911 | +0.09(+2.94%) |
May 26, 2021 | 3.028 | 3.098 | 3.028 | 3.048 | 40,148 | +0.00(+0.00%) |
May 25, 2021 | 3.148 | 3.148 | 3.038 | 3.048 | 40,516 | -0.09(-2.86%) |
May 24, 2021 | 3.138 | 3.217 | 3.088 | 3.138 | 44,659 | -0.01(-0.32%) |
May 21, 2021 | 3.138 | 3.148 | 3.028 | 3.148 | 18,276 | +0.12(+3.95%) |
May 20, 2021 | 3.088 | 3.088 | 3.009 | 3.028 | 28,094 | -0.06(-1.94%) |
May 19, 2021 | 3.088 | 3.088 | 3.048 | 3.088 | 17,647 | +0.01(+0.32%) |
May 18, 2021 | 3.138 | 3.138 | 3.068 | 3.078 | 27,090 | -0.09(-2.83%) |
May 17, 2021 | 3.198 | 3.218 | 3.108 | 3.168 | 10,031 | -0.01(-0.31%) |
May 14, 2021 | 3.108 | 3.178 | 3.038 | 3.178 | 15,960 | +0.06(+1.92%) |
May 13, 2021 | 3.237 | 3.237 | 3.118 | 3.118 | 11,140 | -0.07(-2.19%) |
May 12, 2021 | 3.238 | 3.238 | 3.188 | 3.188 | 25,199 | -0.02(-0.62%) |
May 11, 2021 | 3.198 | 3.268 | 3.188 | 3.208 | 18,933 | -0.04(-1.23%) |
May 10, 2021 | 3.238 | 3.347 | 3.188 | 3.248 | 79,047 | +0.01(+0.31%) |
May 07, 2021 | 3.188 | 3.238 | 3.148 | 3.238 | 20,353 | +0.05(+1.56%) |
May 06, 2021 | 3.138 | 3.208 | 3.138 | 3.188 | 30,733 | +0.06(+1.91%) |
May 05, 2021 | 3.148 | 3.188 | 3.128 | 3.128 | 27,126 | -0.04(-1.26%) |
May 04, 2021 | 3.168 | 3.208 | 3.098 | 3.168 | 51,934 | +0.05(+1.60%) |