Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.730 | 7.890 | 7.060 | 7.230 | 926,700 | -0.38(-4.99%) |
May 30, 2022 | 7.050 | 7.650 | 7.000 | 7.610 | 596,705 | +0.71(+10.29%) |
May 27, 2022 | 7.100 | 7.110 | 6.750 | 6.900 | 662,099 | -0.23(-3.23%) |
May 26, 2022 | 6.900 | 7.200 | 6.830 | 7.130 | 941,027 | +0.40(+5.94%) |
May 25, 2022 | 6.360 | 6.790 | 6.250 | 6.730 | 685,534 | +0.41(+6.49%) |
May 24, 2022 | 6.110 | 6.330 | 6.050 | 6.320 | 524,953 | +0.36(+6.04%) |
May 20, 2022 | 5.960 | 0 | +0.14(+2.41%) | |||
May 19, 2022 | 5.750 | 6.080 | 5.750 | 5.820 | 313,207 | -0.10(-1.69%) |
May 18, 2022 | 6.200 | 6.200 | 5.690 | 5.920 | 489,525 | -0.17(-2.79%) |
May 17, 2022 | 5.940 | 6.300 | 5.940 | 6.090 | 828,968 | +0.30(+5.18%) |
May 16, 2022 | 5.300 | 6.120 | 5.300 | 5.790 | 1,211,029 | +0.49(+9.25%) |
May 13, 2022 | 4.930 | 5.430 | 4.930 | 5.300 | 921,776 | +0.60(+12.77%) |
May 12, 2022 | 4.840 | 4.890 | 4.520 | 4.700 | 507,244 | -0.13(-2.69%) |
May 11, 2022 | 4.710 | 5.100 | 4.700 | 4.830 | 847,906 | +0.22(+4.77%) |
May 10, 2022 | 4.860 | 4.960 | 4.440 | 4.610 | 1,049,142 | -0.01(-0.22%) |
May 09, 2022 | 5.040 | 5.040 | 4.530 | 4.620 | 534,351 | -0.52(-10.12%) |
May 06, 2022 | 5.300 | 5.410 | 4.970 | 5.140 | 471,875 | +0.01(+0.19%) |
May 05, 2022 | 5.320 | 5.430 | 4.790 | 5.130 | 772,076 | -0.06(-1.16%) |
May 04, 2022 | 4.960 | 5.210 | 4.820 | 5.190 | 832,916 | +0.35(+7.23%) |
May 03, 2022 | 4.620 | 4.980 | 4.610 | 4.840 | 296,038 | +0.22(+4.76%) |
May 02, 2022 | 4.680 | 4.720 | 4.520 | 4.620 | 347,396 | -0.18(-3.75%) |
Apr 29, 2022 | 4.940 | 5.040 | 4.710 | 4.800 | 371,961 | -0.05(-1.03%) |
Apr 28, 2022 | 4.710 | 4.990 | 4.510 | 4.850 | 779,847 | +0.22(+4.75%) |
Apr 27, 2022 | 4.730 | 4.740 | 4.500 | 4.630 | 386,409 | -0.06(-1.28%) |
Apr 26, 2022 | 4.690 | 4.860 | 4.560 | 4.690 | 439,305 | -0.02(-0.42%) |
Apr 25, 2022 | 4.700 | 4.770 | 4.360 | 4.710 | 1,719,306 | -0.20(-4.07%) |
Apr 22, 2022 | 5.040 | 5.190 | 4.790 | 4.910 | 566,767 | -0.25(-4.84%) |
Apr 21, 2022 | 5.420 | 5.440 | 5.110 | 5.160 | 570,373 | -0.21(-3.91%) |
Apr 20, 2022 | 5.580 | 5.680 | 5.270 | 5.370 | 583,356 | -0.16(-2.89%) |
Apr 19, 2022 | 5.840 | 5.840 | 5.460 | 5.530 | 462,404 | -0.37(-6.27%) |
Apr 18, 2022 | 5.720 | 5.960 | 5.690 | 5.900 | 621,189 | +0.27(+4.80%) |
Apr 14, 2022 | 5.630 | 0 | +0.12(+2.18%) | |||
Apr 13, 2022 | 5.500 | 5.700 | 5.410 | 5.510 | 372,471 | +0.04(+0.73%) |
Apr 12, 2022 | 5.420 | 5.710 | 5.420 | 5.470 | 391,089 | +0.08(+1.48%) |
Apr 11, 2022 | 5.650 | 5.650 | 5.310 | 5.390 | 280,865 | -0.31(-5.44%) |
Apr 08, 2022 | 5.730 | 5.740 | 5.590 | 5.700 | 262,231 | +0.00(+0.00%) |
Apr 07, 2022 | 5.850 | 5.900 | 5.450 | 5.700 | 255,941 | -0.01(-0.18%) |
Apr 06, 2022 | 5.840 | 5.950 | 5.520 | 5.710 | 324,025 | -0.13(-2.23%) |
Apr 05, 2022 | 6.220 | 6.250 | 5.850 | 5.840 | 340,429 | -0.29(-4.73%) |
Apr 04, 2022 | 6.460 | 6.460 | 5.970 | 6.130 | 404,534 | -0.11(-1.76%) |
Apr 01, 2022 | 6.300 | 6.530 | 6.220 | 6.240 | 406,937 | -0.18(-2.80%) |
Mar 31, 2022 | 6.360 | 6.820 | 6.140 | 6.420 | 495,173 | +0.09(+1.42%) |
Mar 30, 2022 | 6.680 | 6.940 | 6.280 | 6.330 | 878,223 | -0.20(-3.06%) |
Mar 29, 2022 | 6.100 | 6.530 | 5.920 | 6.530 | 670,549 | +0.26(+4.15%) |
Mar 28, 2022 | 6.250 | 6.530 | 5.910 | 6.270 | 805,635 | -0.20(-3.09%) |
Mar 25, 2022 | 5.720 | 6.640 | 5.650 | 6.470 | 1,097,389 | +0.75(+13.11%) |
Mar 24, 2022 | 5.250 | 5.830 | 5.110 | 5.720 | 1,050,120 | +0.52(+10.00%) |
Mar 23, 2022 | 5.050 | 5.470 | 4.980 | 5.200 | 622,587 | +0.26(+5.26%) |
Mar 22, 2022 | 5.150 | 5.150 | 4.840 | 4.940 | 334,641 | -0.12(-2.37%) |
Mar 21, 2022 | 4.940 | 5.150 | 4.900 | 5.060 | 532,939 | +0.17(+3.48%) |
Mar 18, 2022 | 5.170 | 5.200 | 4.710 | 4.890 | 953,774 | -0.28(-5.42%) |
Mar 17, 2022 | 4.850 | 5.210 | 4.780 | 5.170 | 440,812 | +0.53(+11.42%) |
Mar 16, 2022 | 4.620 | 4.910 | 4.510 | 4.640 | 514,824 | -0.01(-0.22%) |
Mar 15, 2022 | 4.350 | 4.730 | 4.350 | 4.650 | 624,446 | -0.29(-5.87%) |
Mar 14, 2022 | 5.200 | 5.200 | 4.670 | 4.940 | 564,660 | -0.31(-5.90%) |
Mar 11, 2022 | 4.900 | 5.470 | 4.850 | 5.250 | 529,122 | +0.29(+5.85%) |
Mar 10, 2022 | 5.200 | 5.450 | 4.800 | 4.960 | 492,084 | -0.16(-3.13%) |
Mar 09, 2022 | 5.320 | 5.460 | 4.660 | 5.120 | 596,348 | -0.38(-6.91%) |
Mar 08, 2022 | 5.500 | 5.830 | 5.250 | 5.500 | 904,553 | +0.05(+0.92%) |
Mar 07, 2022 | 5.030 | 5.500 | 5.010 | 5.450 | 1,172,897 | +0.65(+13.54%) |
Mar 04, 2022 | 4.390 | 4.850 | 4.200 | 4.800 | 930,369 | +0.48(+11.11%) |
Mar 03, 2022 | 3.780 | 4.450 | 3.750 | 4.320 | 1,758,976 | +0.63(+17.07%) |
Mar 02, 2022 | 3.710 | 3.780 | 3.690 | 3.690 | 335,425 | +0.02(+0.54%) |
Mar 01, 2022 | 4.000 | 4.030 | 3.590 | 3.670 | 1,306,665 | -0.32(-8.02%) |
Feb 28, 2022 | 3.690 | 4.050 | 3.690 | 3.990 | 695,669 | +0.30(+8.13%) |
Feb 25, 2022 | 3.450 | 3.720 | 3.460 | 3.690 | 310,593 | +0.28(+8.21%) |
Feb 24, 2022 | 3.450 | 3.540 | 3.270 | 3.410 | 364,099 | +0.06(+1.79%) |
Feb 23, 2022 | 3.320 | 3.470 | 3.310 | 3.350 | 209,033 | +0.05(+1.52%) |
Feb 22, 2022 | 3.530 | 3.580 | 3.160 | 3.300 | 358,425 | -0.20(-5.71%) |
Feb 18, 2022 | 3.500 | 0 | -0.03(-0.85%) | |||
Feb 17, 2022 | 3.660 | 3.730 | 3.500 | 3.530 | 271,227 | -0.10(-2.75%) |
Feb 16, 2022 | 3.810 | 3.910 | 3.630 | 3.630 | 411,632 | -0.16(-4.22%) |
Feb 15, 2022 | 3.620 | 3.810 | 3.520 | 3.790 | 325,972 | +0.09(+2.43%) |
Feb 14, 2022 | 3.600 | 3.720 | 3.450 | 3.700 | 390,791 | +0.09(+2.49%) |
Feb 11, 2022 | 3.590 | 3.650 | 3.490 | 3.610 | 350,053 | +0.08(+2.27%) |
Feb 10, 2022 | 3.550 | 3.730 | 3.450 | 3.530 | 331,439 | -0.09(-2.49%) |
Feb 09, 2022 | 3.560 | 3.700 | 3.440 | 3.620 | 447,101 | +0.21(+6.16%) |
Feb 08, 2022 | 3.730 | 3.760 | 3.380 | 3.410 | 542,894 | -0.37(-9.79%) |
Feb 07, 2022 | 3.990 | 3.990 | 3.670 | 3.780 | 465,967 | -0.18(-4.55%) |
Feb 04, 2022 | 4.170 | 4.260 | 3.840 | 3.960 | 660,754 | -0.17(-4.12%) |
Feb 03, 2022 | 4.110 | 4.210 | 4.130 | 292,480 | -0.04(-0.96%) | |
Feb 02, 2022 | 4.270 | 4.320 | 3.990 | 4.170 | 334,594 | -0.08(-1.88%) |
Feb 01, 2022 | 4.130 | 4.280 | 3.900 | 4.250 | 524,400 | +0.19(+4.68%) |
Jan 31, 2022 | 3.900 | 4.190 | 4.060 | 435,003 | +0.20(+5.18%) | |
Jan 28, 2022 | 3.770 | 3.900 | 3.640 | 3.860 | 535,235 | +0.21(+5.75%) |
Jan 27, 2022 | 3.720 | 3.860 | 3.580 | 3.650 | 414,667 | +0.06(+1.67%) |
Jan 26, 2022 | 3.880 | 3.880 | 3.490 | 3.590 | 449,976 | -0.16(-4.27%) |
Jan 25, 2022 | 3.500 | 3.820 | 3.240 | 3.750 | 463,668 | +0.21(+5.93%) |
Jan 24, 2022 | 3.340 | 3.580 | 3.000 | 3.540 | 716,074 | +0.08(+2.31%) |
Jan 21, 2022 | 3.680 | 3.680 | 3.280 | 3.460 | 532,371 | -0.25(-6.74%) |
Jan 20, 2022 | 3.530 | 3.960 | 3.530 | 3.710 | 634,760 | +0.11(+3.06%) |
Jan 19, 2022 | 3.480 | 3.650 | 3.390 | 3.600 | 374,065 | +0.21(+6.19%) |
Jan 18, 2022 | 3.610 | 3.610 | 3.230 | 3.390 | 311,551 | -0.11(-3.14%) |
Jan 17, 2022 | 3.070 | 3.630 | 3.070 | 3.500 | 407,722 | +0.39(+12.54%) |
Jan 14, 2022 | 3.040 | 3.180 | 2.950 | 3.110 | 212,618 | +0.01(+0.32%) |
Jan 13, 2022 | 3.210 | 3.230 | 3.050 | 3.100 | 223,474 | -0.15(-4.62%) |
Jan 12, 2022 | 3.240 | 3.330 | 3.160 | 3.250 | 377,644 | +0.08(+2.52%) |
Jan 11, 2022 | 3.050 | 3.280 | 2.990 | 3.170 | 544,019 | +0.16(+5.32%) |
Jan 10, 2022 | 3.080 | 3.080 | 2.880 | 3.010 | 169,715 | -0.04(-1.31%) |
Jan 07, 2022 | 3.050 | 3.060 | 2.870 | 3.050 | 309,360 | +0.00(+0.00%) |
Jan 06, 2022 | 3.100 | 3.230 | 2.960 | 3.050 | 589,678 | +0.01(+0.33%) |
Jan 05, 2022 | 2.920 | 3.330 | 2.900 | 3.040 | 760,629 | +0.13(+4.47%) |
Jan 04, 2022 | 2.740 | 2.950 | 2.730 | 2.910 | 388,275 | +0.21(+7.78%) |
Dec 31, 2021 | 2.700 | 2.700 | 2.700 | 0 | +0.15(+5.88%) | |
Dec 30, 2021 | 2.610 | 2.620 | 2.510 | 2.550 | 61,453 | -0.05(-1.92%) |
Dec 29, 2021 | 2.500 | 2.670 | 2.480 | 2.600 | 269,450 | +0.17(+7.00%) |
Dec 24, 2021 | 2.430 | 2.430 | 2.430 | 0 | -0.01(-0.41%) | |
Dec 23, 2021 | 2.400 | 2.500 | 2.390 | 2.440 | 156,893 | +0.07(+2.95%) |
Dec 22, 2021 | 2.240 | 2.450 | 2.180 | 2.370 | 172,930 | +0.14(+6.28%) |
Dec 21, 2021 | 2.090 | 2.290 | 2.080 | 2.230 | 125,288 | +0.17(+8.25%) |
Dec 20, 2021 | 2.100 | 2.100 | 1.860 | 2.060 | 70,663 | -0.04(-1.90%) |
Dec 17, 2021 | 2.000 | 2.150 | 1.870 | 2.100 | 123,635 | +0.03(+1.45%) |
Dec 16, 2021 | 2.080 | 2.190 | 2.070 | 2.070 | 68,383 | +0.01(+0.49%) |
Dec 15, 2021 | 1.950 | 2.130 | 1.950 | 2.060 | 103,282 | -0.03(-1.44%) |
Dec 14, 2021 | 2.120 | 2.170 | 2.050 | 2.090 | 119,805 | -0.04(-1.88%) |
Dec 13, 2021 | 2.190 | 2.200 | 2.120 | 2.130 | 101,622 | -0.07(-3.18%) |
Dec 10, 2021 | 2.340 | 2.340 | 2.100 | 2.200 | 137,734 | -0.08(-3.51%) |
Dec 09, 2021 | 2.380 | 2.410 | 2.150 | 2.280 | 224,708 | -0.14(-5.79%) |
Dec 08, 2021 | 2.130 | 2.600 | 2.120 | 2.420 | 484,367 | +0.27(+12.56%) |
Dec 07, 2021 | 1.990 | 2.260 | 1.950 | 2.150 | 327,736 | +0.22(+11.40%) |
Dec 06, 2021 | 1.790 | 1.950 | 1.750 | 1.930 | 300,279 | +0.18(+10.29%) |
Dec 03, 2021 | 1.690 | 1.780 | 1.680 | 1.750 | 335,404 | +0.08(+4.79%) |
Dec 02, 2021 | 1.510 | 1.690 | 1.470 | 1.670 | 153,914 | +0.13(+8.44%) |
Dec 01, 2021 | 1.590 | 1.610 | 1.530 | 1.540 | 42,758 | -0.07(-4.35%) |
Nov 30, 2021 | 1.490 | 1.630 | 1.490 | 1.610 | 48,096 | -0.02(-1.23%) |
Nov 29, 2021 | 1.710 | 1.710 | 1.590 | 1.630 | 40,681 | +0.01(+0.62%) |
Nov 26, 2021 | 1.500 | 1.620 | 1.410 | 1.620 | 104,851 | -0.12(-6.90%) |
Nov 25, 2021 | 1.680 | 1.740 | 1.670 | 1.740 | 45,718 | +0.07(+4.19%) |
Nov 24, 2021 | 1.630 | 1.680 | 1.630 | 1.670 | 45,687 | +0.02(+1.21%) |
Nov 23, 2021 | 1.640 | 1.680 | 1.630 | 1.650 | 28,217 | +0.04(+2.48%) |
Nov 22, 2021 | 1.600 | 1.700 | 1.560 | 1.610 | 74,748 | -0.03(-1.83%) |
Nov 19, 2021 | 1.680 | 1.700 | 1.600 | 1.640 | 78,253 | -0.08(-4.65%) |
Nov 18, 2021 | 1.710 | 1.720 | 1.710 | 1.720 | 59,931 | +0.01(+0.58%) |
Nov 17, 2021 | 1.760 | 1.770 | 1.700 | 1.710 | 29,442 | -0.06(-3.39%) |
Nov 16, 2021 | 1.760 | 1.790 | 1.760 | 1.770 | 16,958 | +0.00(+0.00%) |
Nov 15, 2021 | 1.790 | 1.800 | 1.680 | 1.770 | 87,401 | -0.06(-3.28%) |
Nov 12, 2021 | 1.880 | 1.880 | 1.780 | 1.830 | 22,851 | +0.01(+0.55%) |
Nov 11, 2021 | 1.800 | 1.830 | 1.790 | 1.820 | 29,468 | +0.03(+1.68%) |
Nov 10, 2021 | 1.900 | 1.790 | 175,434 | -0.06(-3.24%) | ||
Nov 09, 2021 | 1.950 | 1.950 | 1.800 | 1.850 | 33,948 | +0.02(+1.09%) |
Nov 08, 2021 | 1.760 | 1.990 | 1.740 | 1.830 | 230,955 | +0.13(+7.65%) |
Nov 05, 2021 | 1.640 | 1.700 | 1.640 | 1.700 | 102,632 | +0.02(+1.19%) |
Nov 04, 2021 | 1.660 | 1.690 | 1.640 | 1.680 | 43,532 | +0.00(+0.00%) |
Nov 03, 2021 | 1.710 | 1.710 | 1.650 | 1.680 | 34,278 | -0.02(-1.18%) |
Nov 02, 2021 | 1.690 | 1.760 | 1.660 | 1.700 | 49,416 | -0.01(-0.58%) |
Nov 01, 2021 | 1.690 | 1.720 | 1.690 | 1.710 | 39,004 | +0.02(+1.18%) |
Oct 29, 2021 | 1.700 | 1.700 | 1.660 | 1.690 | 18,430 | -0.01(-0.59%) |
Oct 28, 2021 | 1.650 | 1.740 | 1.650 | 1.700 | 5,239 | +0.04(+2.41%) |
Oct 27, 2021 | 1.750 | 1.740 | 1.620 | 1.660 | 47,054 | -0.04(-2.35%) |
Oct 26, 2021 | 1.700 | 1.700 | 11,077 | +0.02(+1.19%) | ||
Oct 25, 2021 | 1.650 | 1.680 | 1.620 | 1.680 | 139,170 | +0.02(+1.20%) |
Oct 22, 2021 | 1.600 | 1.660 | 1.580 | 1.660 | 106,235 | +0.02(+1.22%) |
Oct 21, 2021 | 1.680 | 1.720 | 1.620 | 1.640 | 61,249 | -0.04(-2.38%) |
Oct 20, 2021 | 1.620 | 1.730 | 1.620 | 1.680 | 35,040 | +0.03(+1.82%) |
Oct 19, 2021 | 1.640 | 1.670 | 1.560 | 1.650 | 78,270 | -0.03(-1.79%) |
Oct 18, 2021 | 1.740 | 1.750 | 1.680 | 1.680 | 54,138 | -0.05(-2.89%) |
Oct 15, 2021 | 1.710 | 1.750 | 1.680 | 1.730 | 93,979 | -0.01(-0.57%) |
Oct 14, 2021 | 1.780 | 1.790 | 1.650 | 1.740 | 108,527 | -0.01(-0.57%) |
Oct 13, 2021 | 1.760 | 1.770 | 1.710 | 1.750 | 16,684 | -0.03(-1.69%) |
Oct 12, 2021 | 1.790 | 1.790 | 1.720 | 1.780 | 18,962 | +0.03(+1.71%) |
Oct 08, 2021 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
Oct 07, 2021 | 1.750 | 1.780 | 1.730 | 1.760 | 38,933 | +0.03(+1.73%) |
Oct 06, 2021 | 1.760 | 1.760 | 1.700 | 1.730 | 42,582 | -0.04(-2.26%) |
Oct 05, 2021 | 1.730 | 1.800 | 1.710 | 1.770 | 170,675 | +0.10(+5.99%) |
Oct 04, 2021 | 1.630 | 1.690 | 1.620 | 1.670 | 61,657 | +0.11(+7.05%) |
Oct 01, 2021 | 1.500 | 1.500 | 1.490 | 1.560 | 83,162 | +0.07(+4.70%) |
Sep 30, 2021 | 1.440 | 1.490 | 1.390 | 1.490 | 49,255 | +0.02(+1.36%) |
Sep 29, 2021 | 1.490 | 1.490 | 1.450 | 1.470 | 46,713 | +0.01(+0.68%) |
Sep 28, 2021 | 1.490 | 1.490 | 1.410 | 1.460 | 114,319 | +0.00(+0.00%) |
Sep 27, 2021 | 1.400 | 1.490 | 1.380 | 1.460 | 194,544 | +0.10(+7.35%) |
Sep 24, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 42,394 | +0.01(+0.74%) |
Sep 23, 2021 | 1.330 | 1.390 | 1.330 | 1.350 | 112,789 | +0.00(+0.00%) |
Sep 22, 2021 | 1.320 | 1.400 | 1.320 | 1.350 | 132,524 | -0.02(-1.46%) |
Sep 21, 2021 | 1.260 | 1.390 | 1.260 | 1.370 | 55,895 | +0.06(+4.58%) |
Sep 20, 2021 | 1.350 | 1.350 | 1.280 | 1.310 | 45,384 | -0.08(-5.76%) |
Sep 17, 2021 | 1.450 | 1.450 | 1.380 | 1.390 | 36,639 | -0.03(-2.11%) |
Sep 16, 2021 | 1.400 | 1.450 | 1.400 | 1.420 | 110,261 | -0.01(-0.70%) |
Sep 15, 2021 | 1.380 | 1.450 | 1.350 | 1.430 | 172,207 | +0.10(+7.52%) |
Sep 14, 2021 | 1.450 | 1.450 | 1.320 | 1.330 | 50,614 | -0.03(-2.21%) |
Sep 13, 2021 | 1.280 | 1.370 | 1.280 | 1.360 | 63,876 | +0.08(+6.25%) |
Sep 10, 2021 | 1.330 | 1.330 | 1.270 | 1.280 | 24,659 | -0.03(-2.29%) |
Sep 09, 2021 | 1.380 | 1.390 | 1.300 | 1.310 | 100,121 | -0.02(-1.50%) |
Sep 08, 2021 | 1.180 | 1.330 | 1.140 | 1.330 | 237,025 | +0.17(+14.66%) |
Sep 07, 2021 | 1.180 | 1.200 | 1.140 | 1.160 | 57,728 | -0.03(-2.52%) |
Sep 03, 2021 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
Sep 02, 2021 | 1.100 | 1.230 | 1.100 | 1.180 | 217,197 | +0.07(+6.31%) |
Sep 01, 2021 | 1.120 | 1.140 | 1.110 | 1.110 | 176,404 | -0.02(-1.77%) |
Aug 31, 2021 | 1.110 | 1.160 | 1.100 | 1.130 | 168,400 | -0.02(-1.74%) |
Aug 30, 2021 | 1.130 | 1.160 | 1.110 | 1.150 | 32,527 | -0.03(-2.54%) |
Aug 27, 2021 | 1.140 | 1.200 | 1.080 | 1.180 | 123,854 | +0.05(+4.42%) |
Aug 26, 2021 | 1.140 | 1.150 | 1.080 | 1.130 | 198,620 | -0.03(-2.59%) |
Aug 25, 2021 | 1.230 | 1.230 | 1.080 | 1.160 | 170,970 | -0.07(-5.69%) |
Aug 24, 2021 | 1.250 | 1.260 | 1.160 | 1.230 | 126,021 | -0.03(-2.38%) |
Aug 23, 2021 | 1.110 | 1.290 | 1.060 | 1.260 | 25,068 | +0.10(+8.62%) |
Aug 20, 2021 | 1.140 | 1.160 | 1.080 | 1.160 | 12,693 | +0.08(+7.41%) |
Aug 19, 2021 | 1.160 | 1.160 | 1.080 | 1.080 | 76,951 | -0.11(-9.24%) |
Aug 18, 2021 | 1.240 | 1.240 | 1.170 | 1.190 | 23,900 | -0.02(-1.65%) |
Aug 17, 2021 | 1.250 | 1.250 | 1.180 | 1.210 | 10,230 | -0.04(-3.20%) |
Aug 16, 2021 | 1.160 | 1.270 | 1.160 | 1.250 | 11,750 | -0.03(-2.34%) |
Aug 13, 2021 | 1.270 | 1.380 | 1.270 | 1.280 | 15,704 | -0.04(-3.03%) |
Aug 12, 2021 | 1.070 | 1.370 | 1.070 | 1.320 | 33,596 | +0.05(+3.94%) |
Aug 11, 2021 | 1.290 | 1.330 | 1.270 | 1.270 | 17,713 | +0.01(+0.79%) |
Aug 10, 2021 | 1.300 | 1.320 | 1.260 | 1.260 | 96,141 | -0.03(-2.33%) |
Aug 09, 2021 | 1.330 | 1.330 | 1.290 | 1.290 | 3,238 | -0.03(-2.27%) |
Aug 06, 2021 | 1.290 | 1.330 | 1.290 | 1.320 | 4,890 | +0.01(+0.76%) |
Aug 05, 2021 | 1.220 | 1.320 | 1.220 | 1.310 | 7,369 | +0.07(+5.65%) |
Aug 04, 2021 | 1.220 | 1.280 | 1.220 | 1.240 | 18,475 | -0.08(-6.06%) |
Aug 03, 2021 | 1.310 | 1.360 | 1.270 | 1.320 | 8,151 | -0.02(-1.49%) |
Jul 30, 2021 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Jul 29, 2021 | 1.440 | 1.440 | 1.280 | 1.330 | 93,082 | -0.05(-3.62%) |
Jul 28, 2021 | 1.360 | 1.380 | 1.360 | 1.380 | 1,412 | +0.02(+1.47%) |
Jul 27, 2021 | 1.360 | 1.370 | 1.340 | 1.360 | 6,833 | -0.04(-2.86%) |
Jul 26, 2021 | 1.430 | 1.440 | 1.370 | 1.400 | 8,392 | -0.02(-1.41%) |
Jul 23, 2021 | 1.450 | 1.490 | 1.400 | 1.420 | 5,587 | +0.02(+1.43%) |
Jul 22, 2021 | 1.460 | 1.480 | 1.400 | 1.400 | 24,777 | -0.01(-0.71%) |
Jul 21, 2021 | 1.310 | 1.420 | 1.300 | 1.410 | 30,243 | +0.09(+6.82%) |
Jul 20, 2021 | 1.290 | 1.350 | 1.160 | 1.320 | 56,030 | +0.16(+13.79%) |
Jul 19, 2021 | 1.310 | 1.310 | 1.120 | 1.160 | 78,394 | -0.19(-14.07%) |
Jul 16, 2021 | 1.060 | 1.390 | 1.060 | 1.350 | 68,617 | +0.03(+2.27%) |
Jul 15, 2021 | 1.380 | 1.390 | 1.240 | 1.320 | 37,860 | -0.08(-5.71%) |
Jul 14, 2021 | 1.390 | 1.450 | 1.370 | 1.400 | 35,569 | -0.03(-2.10%) |
Jul 13, 2021 | 1.480 | 1.500 | 1.360 | 1.430 | 21,099 | -0.04(-2.72%) |
Jul 12, 2021 | 1.550 | 1.550 | 1.390 | 1.470 | 21,916 | -0.08(-5.16%) |
Jul 09, 2021 | 1.590 | 1.630 | 1.550 | 1.550 | 28,268 | +0.04(+2.65%) |
Jul 08, 2021 | 1.490 | 1.600 | 1.460 | 1.510 | 38,036 | +0.02(+1.34%) |
Jul 07, 2021 | 1.610 | 1.610 | 1.490 | 1.490 | 36,874 | -0.11(-6.88%) |
Jul 06, 2021 | 1.630 | 1.630 | 1.580 | 1.600 | 13,206 | -0.03(-1.84%) |
Jul 05, 2021 | 1.650 | 1.650 | 1.590 | 1.630 | 14,087 | +0.08(+5.16%) |
Jul 02, 2021 | 1.710 | 1.710 | 1.550 | 1.550 | 11,425 | -0.03(-1.90%) |
Jun 30, 2021 | 1.580 | 1.580 | 1.580 | 0 | +0.08(+5.33%) | |
Jun 29, 2021 | 1.740 | 1.740 | 1.470 | 1.500 | 72,538 | -0.10(-6.25%) |
Jun 28, 2021 | 1.450 | 1.690 | 1.440 | 1.600 | 137,801 | +0.15(+10.34%) |
Jun 25, 2021 | 1.410 | 1.450 | 1.370 | 1.450 | 153,894 | +0.12(+9.02%) |
Jun 24, 2021 | 1.190 | 1.380 | 1.190 | 1.330 | 82,161 | +0.14(+11.76%) |
Jun 23, 2021 | 1.180 | 1.210 | 1.120 | 1.190 | 52,130 | +0.03(+2.59%) |
Jun 22, 2021 | 1.150 | 1.190 | 1.110 | 1.160 | 37,460 | -0.04(-3.33%) |
Jun 21, 2021 | 1.080 | 1.220 | 1.080 | 1.200 | 75,927 | +0.09(+8.11%) |
Jun 18, 2021 | 1.140 | 1.200 | 1.110 | 1.110 | 16,561 | -0.03(-2.63%) |
Jun 17, 2021 | 1.200 | 1.250 | 1.070 | 1.140 | 84,275 | -0.07(-5.79%) |
Jun 16, 2021 | 1.160 | 1.250 | 1.150 | 1.210 | 46,221 | +0.06(+5.22%) |
Jun 15, 2021 | 1.200 | 1.200 | 1.150 | 1.150 | 32,578 | -0.02(-1.71%) |
Jun 14, 2021 | 1.200 | 1.200 | 1.110 | 1.170 | 111,201 | +0.10(+9.35%) |
Jun 11, 2021 | 1.020 | 1.100 | 0.9900 | 1.070 | 55,024 | +0.07(+7.00%) |
Jun 10, 2021 | 1.010 | 1.030 | 0.9900 | 1.000 | 15,775 | -0.01(-0.99%) |
Jun 09, 2021 | 1.000 | 1.010 | 0.9800 | 1.010 | 46,366 | -0.01(-0.98%) |
Jun 08, 2021 | 1.000 | 1.020 | 1.000 | 1.020 | 76,881 | +0.02(+2.00%) |
Jun 07, 2021 | 1.000 | 1.020 | 1.000 | 1.000 | 34,200 | +0.03(+3.09%) |
Jun 04, 2021 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 65,961 | +0.06(+6.59%) |
Jun 03, 2021 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 42,770 | -0.01(-1.09%) |
Jun 02, 2021 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | 44,223 | +0.00(+0.00%) |