Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.996 | 3.029 | 2.929 | 3.013 | 89,771 | +0.07(+2.27%) |
May 27, 2022 | 2.929 | 3.013 | 2.921 | 2.946 | 58,065 | +0.03(+1.15%) |
May 26, 2022 | 2.678 | 2.929 | 2.678 | 2.912 | 108,711 | +0.27(+10.13%) |
May 25, 2022 | 2.511 | 2.760 | 2.511 | 2.644 | 106,849 | +0.14(+5.69%) |
May 24, 2022 | 2.527 | 2.577 | 2.494 | 2.502 | 55,441 | -0.04(-1.64%) |
May 23, 2022 | 2.552 | 2.565 | 2.536 | 2.544 | 33,751 | +0.01(+0.33%) |
May 20, 2022 | 2.644 | 2.703 | 2.519 | 2.536 | 92,538 | -0.08(-2.88%) |
May 19, 2022 | 2.644 | 2.644 | 2.552 | 2.611 | 27,341 | +0.02(+0.65%) |
May 18, 2022 | 2.728 | 2.778 | 2.561 | 2.594 | 59,519 | -0.14(-5.20%) |
May 17, 2022 | 2.711 | 2.770 | 2.622 | 2.736 | 39,524 | +0.12(+4.47%) |
May 16, 2022 | 2.561 | 2.636 | 2.561 | 2.619 | 25,585 | -0.02(-0.63%) |
May 13, 2022 | 2.594 | 2.649 | 2.561 | 2.636 | 13,075 | +0.06(+2.27%) |
May 12, 2022 | 2.511 | 2.581 | 2.511 | 2.577 | 65,423 | +0.06(+2.33%) |
May 11, 2022 | 2.661 | 2.670 | 2.519 | 2.519 | 91,860 | -0.12(-4.44%) |
May 10, 2022 | 2.703 | 2.780 | 2.628 | 2.636 | 67,138 | -0.12(-4.26%) |
May 09, 2022 | 2.837 | 2.859 | 2.736 | 2.753 | 71,388 | -0.10(-3.52%) |
May 06, 2022 | 2.862 | 2.921 | 2.785 | 2.854 | 24,280 | -0.03(-0.87%) |
May 05, 2022 | 2.845 | 2.927 | 2.762 | 2.879 | 68,149 | +0.00(+0.00%) |
May 04, 2022 | 2.770 | 2.896 | 2.770 | 2.879 | 36,998 | +0.04(+1.47%) |
May 03, 2022 | 2.912 | 2.912 | 2.803 | 2.837 | 23,341 | +0.02(+0.59%) |
May 02, 2022 | 2.845 | 2.904 | 2.778 | 2.820 | 57,116 | -0.06(-2.03%) |
Apr 29, 2022 | 2.929 | 2.945 | 2.837 | 2.879 | 40,587 | +0.03(+1.18%) |
Apr 28, 2022 | 2.829 | 2.954 | 2.828 | 2.845 | 34,470 | +0.01(+0.30%) |
Apr 27, 2022 | 2.904 | 2.954 | 2.829 | 2.837 | 51,623 | -0.02(-0.59%) |
Apr 26, 2022 | 2.929 | 2.967 | 2.845 | 2.854 | 39,805 | -0.07(-2.29%) |
Apr 25, 2022 | 2.929 | 2.954 | 2.862 | 2.921 | 51,013 | -0.03(-1.13%) |
Apr 22, 2022 | 2.946 | 2.954 | 2.929 | 2.954 | 20,714 | +0.01(+0.28%) |
Apr 21, 2022 | 2.929 | 3.004 | 2.912 | 2.946 | 40,713 | +0.01(+0.28%) |
Apr 20, 2022 | 2.988 | 2.988 | 2.896 | 2.937 | 31,284 | +0.01(+0.29%) |
Apr 19, 2022 | 2.962 | 2.962 | 2.912 | 2.929 | 33,503 | -0.01(-0.28%) |
Apr 18, 2022 | 3.029 | 3.029 | 2.921 | 2.937 | 52,187 | -0.01(-0.28%) |
Apr 14, 2022 | 2.954 | 2.996 | 2.924 | 2.946 | 51,646 | -0.01(-0.28%) |
Apr 13, 2022 | 2.962 | 3.021 | 2.862 | 2.954 | 81,901 | -0.03(-0.84%) |
Apr 12, 2022 | 3.046 | 3.046 | 2.979 | 2.979 | 48,707 | -0.06(-1.93%) |
Apr 11, 2022 | 3.029 | 3.071 | 3.021 | 3.038 | 18,587 | -0.03(-1.09%) |
Apr 08, 2022 | 3.029 | 3.096 | 3.029 | 3.071 | 17,166 | +0.00(+0.00%) |
Apr 07, 2022 | 3.121 | 3.121 | 3.029 | 3.071 | 45,415 | +0.01(+0.27%) |
Apr 06, 2022 | 3.121 | 3.121 | 3.046 | 3.063 | 42,870 | -0.03(-1.08%) |
Apr 05, 2022 | 3.130 | 3.130 | 3.063 | 3.096 | 47,322 | -0.01(-0.27%) |
Apr 04, 2022 | 3.063 | 3.121 | 3.063 | 3.105 | 12,447 | +0.04(+1.37%) |
Apr 01, 2022 | 3.105 | 3.180 | 3.029 | 3.063 | 38,476 | -0.04(-1.35%) |
Mar 31, 2022 | 3.155 | 3.183 | 3.054 | 3.105 | 54,882 | -0.10(-3.13%) |
Mar 30, 2022 | 3.172 | 3.222 | 3.155 | 3.205 | 88,576 | +0.04(+1.32%) |
Mar 29, 2022 | 3.155 | 3.180 | 3.138 | 3.163 | 52,229 | +0.00(+0.00%) |
Mar 28, 2022 | 3.130 | 3.163 | 3.130 | 3.163 | 17,252 | +0.04(+1.34%) |
Mar 25, 2022 | 3.113 | 3.138 | 3.088 | 3.121 | 14,858 | -0.01(-0.27%) |
Mar 24, 2022 | 3.071 | 3.138 | 3.063 | 3.130 | 38,665 | +0.08(+2.75%) |
Mar 23, 2022 | 3.147 | 3.163 | 3.021 | 3.046 | 47,285 | -0.11(-3.45%) |
Mar 22, 2022 | 3.138 | 3.163 | 3.063 | 3.155 | 57,528 | +0.02(+0.53%) |
Mar 21, 2022 | 3.105 | 3.157 | 3.105 | 3.138 | 36,521 | -0.02(-0.53%) |
Mar 18, 2022 | 3.063 | 3.155 | 3.063 | 3.155 | 77,543 | +0.03(+1.07%) |
Mar 17, 2022 | 3.046 | 3.121 | 3.046 | 3.121 | 47,971 | +0.10(+3.32%) |
Mar 16, 2022 | 3.105 | 3.114 | 2.929 | 3.021 | 83,267 | -0.09(-2.96%) |
Mar 15, 2022 | 3.188 | 3.264 | 3.096 | 3.113 | 51,126 | -0.07(-2.23%) |
Mar 14, 2022 | 3.266 | 3.274 | 3.111 | 3.184 | 181,034 | +0.01(+0.26%) |
Mar 11, 2022 | 3.168 | 3.192 | 3.119 | 3.176 | 126,119 | +0.06(+1.83%) |
Mar 10, 2022 | 3.119 | 3.135 | 3.054 | 3.119 | 74,018 | -0.02(-0.52%) |
Mar 09, 2022 | 3.127 | 3.176 | 3.029 | 3.135 | 57,674 | +0.07(+2.12%) |
Mar 08, 2022 | 3.054 | 3.135 | 3.022 | 3.070 | 41,371 | +0.02(+0.80%) |
Mar 07, 2022 | 3.127 | 3.127 | 2.964 | 3.046 | 98,614 | -0.06(-1.84%) |
Mar 04, 2022 | 3.184 | 3.184 | 3.038 | 3.103 | 43,260 | -0.10(-3.05%) |
Mar 03, 2022 | 3.168 | 3.209 | 3.103 | 3.200 | 87,115 | +0.02(+0.77%) |
Mar 02, 2022 | 3.103 | 3.176 | 3.095 | 3.176 | 43,952 | +0.10(+3.17%) |
Mar 01, 2022 | 3.013 | 3.095 | 2.964 | 3.078 | 72,062 | +0.08(+2.72%) |
Feb 28, 2022 | 2.972 | 3.054 | 2.972 | 2.997 | 46,882 | +0.00(+0.00%) |
Feb 25, 2022 | 2.907 | 2.997 | 2.932 | 2.997 | 79,540 | +0.10(+3.37%) |
Feb 24, 2022 | 2.842 | 2.899 | 2.810 | 2.899 | 80,833 | -0.01(-0.28%) |
Feb 23, 2022 | 2.907 | 2.956 | 2.875 | 2.907 | 28,729 | +0.03(+1.13%) |
Feb 22, 2022 | 2.997 | 2.997 | 2.826 | 2.875 | 100,178 | -0.13(-4.34%) |
Feb 18, 2022 | 3.005 | 0 | +0.01(+0.27%) | |||
Feb 17, 2022 | 3.005 | 3.005 | 2.940 | 2.997 | 26,420 | -0.02(-0.54%) |
Feb 16, 2022 | 3.046 | 3.046 | 2.948 | 3.013 | 71,108 | +0.03(+1.09%) |
Feb 15, 2022 | 3.021 | 3.021 | 2.938 | 2.981 | 32,645 | +0.02(+0.83%) |
Feb 14, 2022 | 2.972 | 2.997 | 2.932 | 2.956 | 40,001 | -0.03(-1.09%) |
Feb 11, 2022 | 3.029 | 3.078 | 2.940 | 2.989 | 68,558 | -0.04(-1.34%) |
Feb 10, 2022 | 3.086 | 3.086 | 2.973 | 3.029 | 51,554 | -0.07(-2.11%) |
Feb 09, 2022 | 3.038 | 3.095 | 3.021 | 3.095 | 48,158 | +0.06(+1.88%) |
Feb 08, 2022 | 3.095 | 3.095 | 2.978 | 3.038 | 54,741 | -0.06(-1.84%) |
Feb 07, 2022 | 3.103 | 3.103 | 3.005 | 3.095 | 123,343 | +0.07(+2.43%) |
Feb 04, 2022 | 3.029 | 3.029 | 2.972 | 3.021 | 72,309 | +0.02(+0.82%) |
Feb 03, 2022 | 3.021 | 2.964 | 2.997 | 85,718 | +0.00(+0.00%) | |
Feb 02, 2022 | 3.078 | 3.078 | 2.940 | 2.997 | 52,625 | -0.03(-1.08%) |
Feb 01, 2022 | 3.005 | 3.076 | 2.956 | 3.029 | 48,209 | +0.07(+2.20%) |
Jan 31, 2022 | 2.826 | 2.964 | 2.826 | 2.964 | 67,180 | +0.09(+3.12%) |
Jan 28, 2022 | 2.850 | 2.875 | 2.810 | 2.875 | 63,877 | +0.07(+2.32%) |
Jan 27, 2022 | 2.932 | 2.932 | 2.810 | 2.810 | 60,668 | -0.10(-3.36%) |
Jan 26, 2022 | 2.915 | 2.924 | 2.883 | 2.907 | 63,933 | +0.03(+1.13%) |
Jan 25, 2022 | 2.858 | 2.858 | 2.834 | 2.875 | 62,857 | +0.00(+0.00%) |
Jan 24, 2022 | 3.013 | 3.054 | 2.764 | 2.875 | 192,321 | -0.21(-6.86%) |
Jan 21, 2022 | 3.103 | 3.119 | 3.013 | 3.086 | 84,513 | +0.01(+0.26%) |
Jan 20, 2022 | 3.184 | 3.249 | 3.078 | 3.078 | 45,408 | -0.13(-4.06%) |
Jan 19, 2022 | 3.282 | 3.294 | 3.176 | 3.209 | 49,246 | -0.08(-2.48%) |
Jan 18, 2022 | 3.290 | 3.331 | 3.282 | 3.290 | 41,078 | -0.04(-1.22%) |
Jan 14, 2022 | 3.331 | 0 | +0.01(+0.25%) | |||
Jan 13, 2022 | 3.388 | 3.404 | 3.275 | 3.323 | 82,091 | -0.01(-0.24%) |
Jan 12, 2022 | 3.298 | 3.355 | 3.290 | 3.331 | 80,772 | +0.04(+1.24%) |
Jan 11, 2022 | 3.217 | 3.298 | 3.201 | 3.290 | 100,551 | +0.07(+2.28%) |
Jan 10, 2022 | 3.200 | 3.217 | 3.120 | 3.217 | 51,850 | +0.02(+0.77%) |
Jan 07, 2022 | 3.111 | 3.200 | 3.111 | 3.192 | 103,175 | +0.13(+4.26%) |
Jan 06, 2022 | 3.062 | 3.176 | 3.054 | 3.062 | 81,577 | -0.02(-0.53%) |
Jan 05, 2022 | 3.176 | 3.187 | 3.029 | 3.078 | 107,559 | -0.07(-2.07%) |
Jan 04, 2022 | 3.184 | 3.217 | 3.070 | 3.143 | 67,279 | -0.01(-0.26%) |
Jan 03, 2022 | 3.160 | 3.200 | 3.119 | 3.152 | 97,399 | -0.02(-0.77%) |
Dec 31, 2021 | 3.160 | 3.241 | 3.095 | 3.176 | 95,750 | +0.02(+0.78%) |
Dec 30, 2021 | 3.046 | 3.176 | 3.046 | 3.152 | 44,705 | +0.10(+3.20%) |
Dec 29, 2021 | 3.078 | 3.143 | 3.054 | 3.054 | 53,788 | -0.05(-1.57%) |
Dec 28, 2021 | 3.160 | 3.168 | 3.095 | 3.103 | 29,830 | -0.03(-1.04%) |
Dec 27, 2021 | 3.184 | 3.192 | 3.131 | 3.135 | 73,338 | -0.05(-1.53%) |
Dec 23, 2021 | 3.176 | 3.184 | 3.095 | 3.184 | 72,996 | +0.04(+1.30%) |
Dec 22, 2021 | 3.111 | 3.176 | 3.111 | 3.143 | 61,203 | +0.00(+0.00%) |
Dec 21, 2021 | 3.119 | 3.192 | 3.086 | 3.143 | 107,942 | +0.07(+2.12%) |
Dec 20, 2021 | 3.135 | 3.144 | 3.054 | 3.078 | 129,330 | -0.07(-2.33%) |
Dec 17, 2021 | 3.217 | 3.217 | 3.078 | 3.152 | 124,824 | -0.03(-1.02%) |
Dec 16, 2021 | 3.217 | 3.257 | 3.123 | 3.184 | 139,219 | -0.02(-0.51%) |
Dec 15, 2021 | 3.086 | 3.200 | 2.997 | 3.200 | 130,510 | +0.14(+4.52%) |
Dec 14, 2021 | 3.054 | 3.127 | 3.046 | 3.062 | 78,417 | +0.01(+0.27%) |
Dec 13, 2021 | 3.127 | 3.127 | 3.013 | 3.054 | 52,960 | -0.05(-1.57%) |
Dec 10, 2021 | 3.135 | 3.176 | 3.029 | 3.103 | 111,885 | +0.00(+0.00%) |
Dec 09, 2021 | 3.062 | 3.143 | 3.062 | 3.103 | 94,548 | +0.04(+1.33%) |
Dec 08, 2021 | 2.997 | 3.078 | 2.948 | 3.062 | 58,281 | +0.10(+3.30%) |
Dec 07, 2021 | 2.989 | 3.046 | 2.940 | 2.964 | 93,526 | +0.02(+0.55%) |
Dec 06, 2021 | 2.997 | 2.997 | 2.858 | 2.948 | 98,172 | -0.05(-1.63%) |
Dec 03, 2021 | 3.103 | 3.103 | 2.899 | 2.997 | 104,202 | -0.08(-2.54%) |
Dec 02, 2021 | 3.012 | 3.075 | 2.948 | 3.075 | 140,655 | +0.13(+4.58%) |
Dec 01, 2021 | 3.138 | 3.202 | 2.857 | 2.940 | 340,849 | -0.17(-5.60%) |
Nov 30, 2021 | 3.091 | 3.131 | 3.012 | 3.115 | 241,769 | +0.02(+0.77%) |
Nov 29, 2021 | 3.075 | 3.091 | 3.012 | 3.091 | 150,997 | +0.05(+1.56%) |
Nov 26, 2021 | 2.956 | 3.043 | 2.901 | 3.043 | 99,548 | +0.00(+0.00%) |
Nov 24, 2021 | 2.893 | 3.051 | 2.893 | 3.043 | 146,932 | +0.17(+5.78%) |
Nov 23, 2021 | 2.893 | 2.893 | 2.853 | 2.877 | 37,889 | +0.01(+0.28%) |
Nov 22, 2021 | 2.909 | 2.948 | 2.877 | 2.869 | 95,821 | -0.06(-1.90%) |
Nov 19, 2021 | 2.901 | 2.940 | 2.901 | 2.925 | 39,818 | +0.02(+0.54%) |
Nov 18, 2021 | 2.932 | 2.932 | 2.909 | 2.909 | 61,375 | -0.04(-1.34%) |
Nov 17, 2021 | 2.956 | 2.956 | 2.917 | 2.948 | 49,098 | -0.01(-0.27%) |
Nov 16, 2021 | 2.988 | 2.988 | 2.917 | 2.956 | 72,308 | -0.01(-0.27%) |
Nov 15, 2021 | 2.948 | 2.996 | 2.925 | 2.964 | 56,410 | +0.02(+0.81%) |
Nov 12, 2021 | 3.012 | 3.043 | 2.893 | 2.940 | 145,198 | -0.08(-2.62%) |
Nov 11, 2021 | 3.043 | 3.067 | 2.996 | 3.020 | 88,387 | -0.04(-1.30%) |
Nov 10, 2021 | 3.099 | 3.059 | 75,475 | -0.03(-1.03%) | ||
Nov 09, 2021 | 3.178 | 3.202 | 3.067 | 3.091 | 119,442 | -0.08(-2.50%) |
Nov 08, 2021 | 3.194 | 3.210 | 3.099 | 3.170 | 140,907 | -0.02(-0.74%) |
Nov 05, 2021 | 3.162 | 3.234 | 3.091 | 3.194 | 115,564 | +0.06(+2.03%) |
Nov 04, 2021 | 3.146 | 3.289 | 3.083 | 3.131 | 516,838 | -0.01(-0.25%) |
Nov 03, 2021 | 3.138 | 3.170 | 3.075 | 3.138 | 142,841 | -0.02(-0.75%) |
Nov 02, 2021 | 3.170 | 3.170 | 3.131 | 3.162 | 48,272 | -0.01(-0.25%) |
Nov 01, 2021 | 3.170 | 3.138 | 3.146 | 3.170 | 58,579 | +0.03(+1.01%) |
Oct 29, 2021 | 3.138 | 3.170 | 3.111 | 3.138 | 53,551 | +0.02(+0.76%) |
Oct 28, 2021 | 3.138 | 3.155 | 3.059 | 3.115 | 68,270 | -0.04(-1.26%) |
Oct 27, 2021 | 3.170 | 3.170 | 3.131 | 3.154 | 74,819 | -0.02(-0.50%) |
Oct 26, 2021 | 3.170 | 3.170 | 62,242 | +0.02(+0.76%) | ||
Oct 25, 2021 | 3.123 | 3.162 | 3.099 | 3.146 | 67,937 | +0.02(+0.51%) |
Oct 22, 2021 | 3.154 | 3.186 | 3.099 | 3.131 | 94,820 | -0.06(-1.74%) |
Oct 21, 2021 | 3.131 | 3.241 | 3.131 | 3.186 | 136,298 | +0.08(+2.55%) |
Oct 20, 2021 | 3.012 | 3.146 | 3.012 | 3.107 | 183,862 | +0.07(+2.35%) |
Oct 19, 2021 | 3.028 | 3.035 | 2.988 | 3.035 | 67,284 | +0.00(+0.00%) |
Oct 18, 2021 | 3.035 | 3.051 | 2.980 | 3.035 | 74,799 | +0.02(+0.52%) |
Oct 15, 2021 | 3.020 | 3.052 | 2.869 | 3.020 | 140,481 | -0.02(-0.52%) |
Oct 14, 2021 | 3.043 | 3.051 | 2.991 | 3.035 | 146,287 | +0.02(+0.52%) |
Oct 13, 2021 | 2.988 | 3.028 | 2.956 | 3.020 | 95,841 | +0.02(+0.53%) |
Oct 12, 2021 | 2.988 | 3.004 | 2.893 | 3.004 | 90,552 | +0.02(+0.53%) |
Oct 11, 2021 | 2.956 | 3.032 | 2.932 | 2.988 | 108,481 | +0.06(+2.17%) |
Oct 08, 2021 | 2.901 | 2.969 | 2.901 | 2.925 | 54,613 | +0.02(+0.82%) |
Oct 07, 2021 | 2.925 | 2.980 | 2.893 | 2.901 | 52,481 | -0.03(-1.08%) |
Oct 06, 2021 | 2.893 | 2.959 | 2.869 | 2.932 | 92,543 | +0.03(+1.09%) |
Oct 05, 2021 | 2.917 | 2.948 | 2.877 | 2.901 | 72,068 | -0.02(-0.81%) |
Oct 04, 2021 | 2.972 | 2.988 | 2.893 | 2.925 | 78,570 | -0.02(-0.81%) |
Oct 01, 2021 | 2.980 | 2.988 | 2.893 | 2.948 | 64,224 | -0.04(-1.33%) |
Sep 30, 2021 | 3.004 | 3.090 | 2.935 | 2.988 | 67,945 | -0.01(-0.26%) |
Sep 29, 2021 | 2.996 | 3.051 | 2.956 | 2.996 | 78,272 | +0.00(+0.00%) |
Sep 28, 2021 | 2.932 | 3.012 | 2.932 | 2.996 | 132,513 | +0.10(+3.56%) |
Sep 27, 2021 | 2.861 | 2.955 | 2.845 | 2.893 | 70,243 | +0.02(+0.55%) |
Sep 24, 2021 | 2.798 | 2.888 | 2.734 | 2.877 | 173,096 | +0.08(+2.83%) |
Sep 23, 2021 | 2.798 | 2.831 | 2.758 | 2.798 | 104,930 | +0.00(+0.00%) |
Sep 22, 2021 | 2.806 | 2.821 | 2.742 | 2.798 | 159,816 | +0.09(+3.22%) |
Sep 21, 2021 | 2.734 | 2.814 | 2.695 | 2.711 | 175,380 | +0.02(+0.59%) |
Sep 20, 2021 | 2.814 | 2.861 | 2.695 | 2.695 | 304,197 | -0.08(-2.86%) |
Sep 17, 2021 | 2.980 | 3.051 | 2.774 | 2.774 | 377,629 | -0.17(-5.91%) |
Sep 16, 2021 | 2.853 | 3.043 | 2.853 | 2.948 | 221,182 | +0.12(+4.20%) |
Sep 15, 2021 | 2.925 | 3.004 | 2.829 | 2.829 | 148,360 | -0.10(-3.25%) |
Sep 14, 2021 | 3.020 | 3.051 | 2.881 | 2.925 | 178,862 | -0.09(-2.89%) |
Sep 13, 2021 | 3.020 | 3.067 | 2.996 | 3.012 | 127,795 | -0.03(-1.04%) |
Sep 10, 2021 | 3.059 | 3.114 | 2.980 | 3.043 | 111,957 | -0.02(-0.78%) |
Sep 09, 2021 | 3.028 | 3.143 | 2.996 | 3.067 | 203,812 | +0.03(+1.04%) |
Sep 08, 2021 | 3.099 | 3.099 | 3.004 | 3.035 | 140,107 | -0.02(-0.78%) |
Sep 07, 2021 | 3.083 | 3.142 | 3.059 | 3.059 | 131,433 | -0.03(-1.03%) |
Sep 03, 2021 | 3.210 | 3.226 | 3.028 | 3.091 | 190,524 | -0.07(-2.18%) |
Sep 02, 2021 | 3.222 | 3.285 | 3.160 | 3.160 | 356,183 | -0.09(-2.85%) |
Sep 01, 2021 | 3.276 | 3.299 | 3.137 | 3.253 | 598,247 | +0.02(+0.48%) |
Aug 31, 2021 | 3.168 | 3.276 | 3.121 | 3.237 | 252,639 | +0.08(+2.70%) |
Aug 30, 2021 | 3.114 | 3.168 | 3.044 | 3.152 | 177,690 | +0.12(+3.82%) |
Aug 27, 2021 | 2.936 | 3.121 | 2.928 | 3.036 | 248,121 | +0.11(+3.69%) |
Aug 26, 2021 | 2.959 | 3.013 | 2.913 | 2.928 | 149,960 | -0.01(-0.26%) |
Aug 25, 2021 | 2.928 | 3.000 | 2.905 | 2.936 | 153,192 | -0.03(-1.04%) |
Aug 24, 2021 | 2.859 | 3.059 | 2.859 | 2.967 | 292,800 | +0.11(+3.78%) |
Aug 23, 2021 | 2.789 | 2.874 | 2.789 | 2.859 | 143,482 | +0.08(+2.78%) |
Aug 20, 2021 | 2.766 | 2.851 | 2.743 | 2.781 | 124,572 | +0.01(+0.28%) |
Aug 19, 2021 | 2.789 | 2.851 | 2.696 | 2.774 | 247,328 | -0.04(-1.37%) |
Aug 18, 2021 | 2.797 | 2.897 | 2.766 | 2.812 | 251,397 | +0.07(+2.54%) |
Aug 17, 2021 | 2.804 | 3.067 | 2.743 | 2.743 | 1,218,488 | -0.03(-1.11%) |
Aug 16, 2021 | 2.781 | 2.849 | 2.712 | 2.774 | 201,787 | -0.02(-0.83%) |
Aug 13, 2021 | 2.851 | 2.919 | 2.766 | 2.797 | 156,625 | -0.05(-1.90%) |
Aug 12, 2021 | 2.920 | 3.027 | 2.835 | 2.851 | 121,881 | -0.05(-1.86%) |
Aug 11, 2021 | 3.237 | 3.236 | 2.820 | 2.905 | 403,662 | -0.23(-7.39%) |
Aug 10, 2021 | 3.175 | 3.222 | 3.059 | 3.137 | 188,032 | -0.02(-0.73%) |
Aug 09, 2021 | 3.268 | 3.322 | 3.144 | 3.160 | 331,833 | -0.10(-3.08%) |
Aug 06, 2021 | 3.284 | 3.322 | 3.206 | 3.260 | 305,238 | -0.03(-0.94%) |
Aug 05, 2021 | 3.260 | 3.322 | 3.214 | 3.291 | 75,209 | +0.03(+0.95%) |
Aug 04, 2021 | 3.284 | 3.322 | 3.214 | 3.260 | 96,643 | +0.00(+0.00%) |
Aug 03, 2021 | 3.268 | 3.330 | 3.183 | 3.260 | 469,556 | +0.05(+1.44%) |
Aug 02, 2021 | 3.260 | 3.368 | 3.191 | 3.214 | 232,282 | +0.00(+0.00%) |
Jul 30, 2021 | 3.098 | 3.229 | 3.098 | 3.214 | 185,577 | +0.08(+2.46%) |
Jul 29, 2021 | 3.090 | 3.229 | 3.090 | 3.137 | 275,924 | +0.03(+0.99%) |
Jul 28, 2021 | 3.168 | 3.276 | 3.098 | 3.106 | 317,887 | -0.06(-1.95%) |
Jul 27, 2021 | 3.183 | 3.229 | 3.114 | 3.168 | 390,786 | -0.07(-2.15%) |
Jul 26, 2021 | 3.361 | 3.399 | 3.193 | 3.237 | 148,388 | -0.07(-2.10%) |
Jul 23, 2021 | 3.361 | 3.477 | 3.307 | 3.307 | 363,062 | -0.11(-3.17%) |
Jul 22, 2021 | 3.585 | 3.585 | 3.330 | 3.415 | 492,310 | +0.07(+2.08%) |
Jul 21, 2021 | 3.423 | 3.616 | 3.276 | 3.345 | 501,489 | -0.02(-0.46%) |
Jul 20, 2021 | 3.368 | 3.423 | 3.253 | 3.361 | 91,566 | +0.05(+1.64%) |
Jul 19, 2021 | 3.284 | 3.345 | 3.245 | 3.307 | 77,919 | -0.02(-0.70%) |
Jul 16, 2021 | 3.399 | 3.430 | 3.260 | 3.330 | 68,763 | -0.05(-1.60%) |
Jul 15, 2021 | 3.453 | 3.472 | 3.291 | 3.384 | 88,251 | -0.02(-0.68%) |
Jul 14, 2021 | 3.500 | 3.732 | 3.361 | 3.407 | 173,692 | -0.04(-1.12%) |
Jul 13, 2021 | 3.608 | 3.685 | 3.376 | 3.446 | 378,874 | -0.15(-4.09%) |
Jul 12, 2021 | 4.164 | 4.164 | 3.492 | 3.593 | 954,342 | -0.37(-9.36%) |
Jul 09, 2021 | 3.569 | 4.350 | 3.554 | 3.963 | 1,908,980 | +0.49(+14.00%) |
Jul 08, 2021 | 3.013 | 3.477 | 3.013 | 3.477 | 491,029 | +0.44(+14.50%) |
Jul 07, 2021 | 3.121 | 3.152 | 3.036 | 3.036 | 33,201 | -0.13(-4.15%) |
Jul 06, 2021 | 3.229 | 3.237 | 3.121 | 3.168 | 34,326 | -0.05(-1.68%) |
Jul 02, 2021 | 3.175 | 3.330 | 3.106 | 3.222 | 120,101 | +0.07(+2.21%) |
Jul 01, 2021 | 3.013 | 3.152 | 3.013 | 3.152 | 72,260 | +0.12(+3.82%) |
Jun 30, 2021 | 3.106 | 3.106 | 2.974 | 3.036 | 128,827 | -0.07(-2.24%) |
Jun 29, 2021 | 3.229 | 3.229 | 3.074 | 3.106 | 95,213 | -0.08(-2.66%) |
Jun 28, 2021 | 3.253 | 3.253 | 3.129 | 3.191 | 62,919 | -0.05(-1.67%) |
Jun 25, 2021 | 3.175 | 3.245 | 3.129 | 3.245 | 108,031 | +0.08(+2.44%) |
Jun 24, 2021 | 3.114 | 3.222 | 3.114 | 3.168 | 73,365 | +0.03(+0.99%) |
Jun 23, 2021 | 3.121 | 3.384 | 3.052 | 3.137 | 135,231 | +0.04(+1.25%) |
Jun 22, 2021 | 3.106 | 3.129 | 3.075 | 3.098 | 60,824 | +0.03(+1.01%) |
Jun 21, 2021 | 3.129 | 3.129 | 3.005 | 3.067 | 77,196 | -0.03(-1.00%) |
Jun 18, 2021 | 3.021 | 3.183 | 2.936 | 3.098 | 218,122 | +0.02(+0.75%) |
Jun 17, 2021 | 3.137 | 3.708 | 2.905 | 3.075 | 2,731,704 | -0.05(-1.73%) |
Jun 16, 2021 | 3.129 | 3.276 | 3.106 | 3.129 | 227,240 | -0.03(-0.98%) |
Jun 15, 2021 | 3.021 | 3.160 | 2.936 | 3.160 | 90,292 | +0.18(+5.96%) |
Jun 14, 2021 | 3.090 | 3.099 | 2.959 | 2.982 | 126,711 | -0.09(-3.02%) |
Jun 11, 2021 | 3.345 | 3.415 | 3.044 | 3.075 | 148,209 | -0.25(-7.66%) |
Jun 10, 2021 | 3.531 | 3.647 | 3.152 | 3.330 | 717,779 | -0.07(-2.05%) |
Jun 09, 2021 | 3.368 | 3.824 | 3.361 | 3.399 | 567,228 | +0.04(+1.15%) |
Jun 08, 2021 | 3.276 | 3.554 | 3.189 | 3.361 | 974,635 | +0.10(+3.08%) |
Jun 07, 2021 | 3.345 | 3.392 | 3.206 | 3.260 | 172,901 | -0.06(-1.86%) |
Jun 04, 2021 | 3.237 | 3.361 | 3.102 | 3.322 | 357,393 | +0.01(+0.28%) |
Jun 03, 2021 | 3.230 | 3.471 | 3.139 | 3.313 | 357,553 | -0.01(-0.23%) |
Jun 02, 2021 | 3.366 | 3.366 | 2.996 | 3.320 | 449,352 | +0.08(+2.33%) |