Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.245 | 2.280 | 2.200 | 2.280 | 55,329 | +0.04(+1.79%) |
Jun 29, 2022 | 2.230 | 2.300 | 2.210 | 2.240 | 97,800 | -0.16(-6.50%) |
Jun 28, 2022 | 2.420 | 2.450 | 2.390 | 2.396 | 97,541 | +0.06(+2.38%) |
Jun 27, 2022 | 2.300 | 2.380 | 2.300 | 2.340 | 101,042 | +0.05(+2.41%) |
Jun 24, 2022 | 2.200 | 2.300 | 2.200 | 2.285 | 129,776 | +0.16(+7.28%) |
Jun 23, 2022 | 2.110 | 2.170 | 2.110 | 2.130 | 176,509 | +0.11(+5.71%) |
Jun 22, 2022 | 1.980 | 2.029 | 1.980 | 2.015 | 80,528 | +0.12(+6.05%) |
Jun 21, 2022 | 1.895 | 1.920 | 1.880 | 1.900 | 62,588 | -0.01(-0.52%) |
Jun 17, 2022 | 1.870 | 1.922 | 1.870 | 1.910 | 28,252 | +0.11(+6.05%) |
Jun 16, 2022 | 1.800 | 1.850 | 1.800 | 1.801 | 51,320 | -0.12(-6.44%) |
Jun 15, 2022 | 1.870 | 1.925 | 1.870 | 1.925 | 97,598 | +0.09(+4.72%) |
Jun 14, 2022 | 1.920 | 1.920 | 1.790 | 1.838 | 77,800 | +0.02(+1.00%) |
Jun 13, 2022 | 1.860 | 1.890 | 1.820 | 1.820 | 81,670 | -0.10(-5.21%) |
Jun 10, 2022 | 1.910 | 1.930 | 1.890 | 1.920 | 82,122 | +0.07(+3.78%) |
Jun 09, 2022 | 1.830 | 1.880 | 1.830 | 1.850 | 84,446 | -0.09(-4.64%) |
Jun 08, 2022 | 1.950 | 1.950 | 1.910 | 1.940 | 33,076 | +0.03(+1.57%) |
Jun 07, 2022 | 1.910 | 1.910 | 1.860 | 1.910 | 63,063 | +0.02(+1.06%) |
Jun 06, 2022 | 1.970 | 1.970 | 1.890 | 1.890 | 47,129 | -0.07(-3.57%) |
Jun 03, 2022 | 1.961 | 2.030 | 1.950 | 1.960 | 53,748 | +0.03(+1.60%) |
Jun 02, 2022 | 1.950 | 1.990 | 1.910 | 1.929 | 27,320 | +0.02(+1.00%) |
Jun 01, 2022 | 1.930 | 1.940 | 1.900 | 1.910 | 52,814 | +0.00(+0.00%) |
May 31, 2022 | 1.920 | 1.920 | 1.870 | 1.910 | 39,149 | +0.02(+1.06%) |
May 27, 2022 | 1.870 | 1.890 | 1.830 | 1.890 | 56,929 | +0.02(+0.98%) |
May 26, 2022 | 1.820 | 1.920 | 1.820 | 1.871 | 95,778 | +0.01(+0.62%) |
May 25, 2022 | 1.830 | 1.880 | 1.830 | 1.860 | 25,847 | +0.10(+5.56%) |
May 24, 2022 | 1.760 | 1.800 | 1.740 | 1.762 | 83,975 | +0.01(+0.69%) |
May 23, 2022 | 1.720 | 1.750 | 1.720 | 1.750 | 43,151 | +0.04(+2.34%) |
May 20, 2022 | 1.720 | 1.750 | 1.700 | 1.710 | 42,790 | -0.02(-1.16%) |
May 19, 2022 | 1.730 | 1.730 | 1.700 | 1.730 | 19,669 | +0.02(+1.17%) |
May 18, 2022 | 1.760 | 1.760 | 1.700 | 1.710 | 74,509 | -0.03(-1.72%) |
May 17, 2022 | 1.690 | 1.750 | 1.690 | 1.740 | 25,959 | +0.13(+8.07%) |
May 16, 2022 | 1.610 | 1.610 | 1.550 | 1.610 | 40,261 | -0.02(-1.23%) |
May 13, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 173,708 | +0.15(+10.14%) |
May 12, 2022 | 1.510 | 1.540 | 1.460 | 1.480 | 71,277 | +0.01(+0.68%) |
May 11, 2022 | 1.500 | 1.512 | 1.460 | 1.470 | 101,652 | +0.07(+5.00%) |
May 10, 2022 | 1.460 | 1.460 | 1.380 | 1.400 | 34,376 | -0.01(-0.71%) |
May 09, 2022 | 1.445 | 1.460 | 1.400 | 1.410 | 44,621 | -0.05(-3.42%) |
May 06, 2022 | 1.488 | 1.500 | 1.430 | 1.460 | 29,847 | -0.05(-3.53%) |
May 05, 2022 | 1.560 | 1.597 | 1.500 | 1.514 | 32,662 | -0.06(-3.60%) |
May 04, 2022 | 1.630 | 1.630 | 1.532 | 1.570 | 43,578 | -0.01(-0.63%) |
May 03, 2022 | 1.550 | 1.600 | 1.550 | 1.580 | 19,493 | +0.04(+2.60%) |
May 02, 2022 | 1.560 | 1.560 | 1.510 | 1.540 | 8,471 | +0.00(+0.16%) |
Apr 29, 2022 | 1.600 | 1.600 | 1.538 | 1.538 | 90,880 | +0.01(+0.82%) |
Apr 28, 2022 | 1.585 | 1.585 | 1.490 | 1.525 | 31,380 | +0.06(+4.45%) |
Apr 27, 2022 | 1.430 | 1.470 | 1.420 | 1.460 | 211,876 | +0.08(+5.80%) |
Apr 26, 2022 | 1.400 | 1.420 | 1.380 | 1.380 | 67,977 | -0.03(-2.13%) |
Apr 25, 2022 | 1.350 | 1.410 | 1.350 | 1.410 | 82,834 | -0.05(-3.42%) |
Apr 22, 2022 | 1.480 | 1.490 | 1.460 | 1.460 | 15,048 | +0.00(+0.00%) |
Apr 21, 2022 | 1.520 | 1.530 | 1.452 | 1.460 | 44,393 | -0.07(-4.57%) |
Apr 20, 2022 | 1.480 | 1.530 | 1.480 | 1.530 | 40,334 | +0.01(+0.98%) |
Apr 19, 2022 | 1.530 | 1.530 | 1.460 | 1.515 | 26,475 | +0.01(+0.66%) |
Apr 18, 2022 | 1.420 | 1.528 | 1.420 | 1.505 | 71,022 | -0.02(-0.99%) |
Apr 14, 2022 | 1.495 | 1.520 | 1.490 | 1.520 | 36,292 | +0.07(+4.83%) |
Apr 13, 2022 | 1.470 | 1.470 | 1.430 | 1.450 | 22,279 | +0.03(+2.11%) |
Apr 12, 2022 | 1.450 | 1.460 | 1.420 | 1.420 | 48,204 | -0.02(-1.39%) |
Apr 11, 2022 | 1.470 | 1.470 | 1.430 | 1.440 | 78,845 | -0.08(-5.57%) |
Apr 08, 2022 | 1.507 | 1.550 | 1.507 | 1.525 | 15,725 | +0.01(+0.99%) |
Apr 07, 2022 | 1.550 | 1.550 | 1.500 | 1.510 | 72,356 | -0.05(-3.21%) |
Apr 06, 2022 | 1.510 | 1.570 | 1.510 | 1.560 | 116,085 | -0.03(-1.76%) |
Apr 05, 2022 | 1.650 | 1.650 | 1.560 | 1.588 | 87,892 | -0.04(-2.58%) |
Apr 04, 2022 | 1.580 | 1.640 | 1.580 | 1.630 | 149,286 | +0.04(+2.52%) |
Apr 01, 2022 | 1.660 | 1.660 | 1.590 | 1.590 | 106,517 | +0.03(+1.92%) |
Mar 31, 2022 | 1.610 | 1.610 | 1.560 | 1.560 | 99,297 | -0.06(-3.70%) |
Mar 30, 2022 | 1.610 | 1.650 | 1.610 | 1.620 | 125,750 | +0.03(+1.89%) |
Mar 29, 2022 | 1.530 | 1.590 | 1.530 | 1.590 | 63,663 | +0.09(+6.00%) |
Mar 28, 2022 | 1.530 | 1.530 | 1.480 | 1.500 | 122,097 | +0.00(+0.00%) |
Mar 25, 2022 | 1.530 | 1.530 | 1.470 | 1.500 | 193,346 | -0.05(-3.54%) |
Mar 24, 2022 | 1.558 | 1.600 | 1.520 | 1.555 | 212,395 | +0.02(+1.63%) |
Mar 23, 2022 | 1.530 | 1.550 | 1.510 | 1.530 | 101,108 | +0.00(+0.00%) |
Mar 22, 2022 | 1.480 | 1.530 | 1.480 | 1.530 | 94,202 | +0.06(+4.08%) |
Mar 21, 2022 | 1.460 | 1.520 | 1.460 | 1.470 | 181,714 | -0.12(-7.55%) |
Mar 18, 2022 | 1.520 | 1.600 | 1.480 | 1.590 | 111,318 | +0.13(+8.90%) |
Mar 17, 2022 | 1.550 | 1.550 | 1.445 | 1.460 | 194,004 | -0.16(-9.88%) |
Mar 16, 2022 | 1.540 | 1.620 | 1.520 | 1.620 | 180,208 | +0.25(+17.82%) |
Mar 15, 2022 | 1.250 | 1.390 | 1.250 | 1.375 | 175,559 | +0.06(+4.56%) |
Mar 14, 2022 | 1.400 | 1.400 | 1.310 | 1.315 | 235,075 | -0.09(-6.74%) |
Mar 11, 2022 | 1.440 | 1.500 | 1.400 | 1.410 | 101,012 | -0.08(-5.37%) |
Mar 10, 2022 | 1.550 | 1.577 | 1.450 | 1.490 | 118,073 | -0.10(-6.29%) |
Mar 09, 2022 | 1.500 | 1.590 | 1.480 | 1.590 | 158,359 | +0.12(+8.16%) |
Mar 08, 2022 | 1.500 | 1.500 | 1.420 | 1.470 | 551,473 | -0.04(-2.97%) |
Mar 07, 2022 | 1.610 | 1.610 | 1.515 | 1.515 | 114,757 | -0.14(-8.18%) |
Mar 04, 2022 | 1.650 | 1.730 | 1.620 | 1.650 | 68,000 | -0.03(-1.79%) |
Mar 03, 2022 | 1.750 | 1.750 | 1.670 | 1.680 | 261,197 | -0.16(-8.70%) |
Mar 02, 2022 | 1.830 | 1.840 | 1.810 | 1.840 | 136,485 | +0.01(+0.55%) |
Mar 01, 2022 | 1.840 | 1.880 | 1.830 | 1.830 | 147,221 | -0.03(-1.77%) |
Feb 28, 2022 | 1.850 | 1.900 | 1.850 | 1.863 | 110,263 | -0.12(-5.91%) |
Feb 25, 2022 | 1.980 | 2.000 | 1.943 | 1.980 | 66,919 | +0.04(+2.06%) |
Feb 24, 2022 | 1.900 | 1.940 | 1.800 | 1.940 | 317,300 | -0.06(-3.00%) |
Feb 23, 2022 | 2.050 | 2.050 | 2.000 | 2.000 | 99,439 | -0.01(-0.50%) |
Feb 22, 2022 | 2.010 | 2.050 | 2.000 | 2.010 | 234,026 | -0.10(-4.51%) |
Feb 18, 2022 | 2.105 | 0 | -0.06(-2.77%) | |||
Feb 17, 2022 | 2.160 | 2.200 | 2.150 | 2.165 | 90,504 | -0.04(-1.59%) |
Feb 16, 2022 | 2.170 | 2.220 | 2.170 | 2.200 | 66,106 | +0.02(+0.92%) |
Feb 15, 2022 | 2.190 | 2.200 | 2.110 | 2.180 | 73,754 | +0.08(+4.06%) |
Feb 14, 2022 | 2.110 | 2.110 | 2.080 | 2.095 | 78,917 | -0.04(-2.10%) |
Feb 11, 2022 | 2.240 | 2.240 | 2.140 | 2.140 | 98,746 | -0.09(-4.04%) |
Feb 10, 2022 | 2.200 | 2.270 | 2.200 | 2.230 | 21,343 | -0.01(-0.45%) |
Feb 09, 2022 | 2.200 | 2.250 | 2.200 | 2.240 | 77,656 | +0.05(+2.05%) |
Feb 08, 2022 | 2.160 | 2.210 | 2.153 | 2.195 | 17,238 | -0.02(-0.90%) |
Feb 07, 2022 | 2.230 | 2.230 | 2.200 | 2.215 | 38,779 | -0.01(-0.23%) |
Feb 04, 2022 | 2.210 | 2.240 | 2.210 | 2.220 | 39,063 | +0.01(+0.45%) |
Feb 03, 2022 | 2.150 | 2.210 | 97,291 | -0.04(-2.00%) | ||
Feb 02, 2022 | 2.170 | 2.290 | 2.170 | 2.255 | 107,754 | -0.02(-1.10%) |
Feb 01, 2022 | 2.150 | 2.280 | 2.150 | 2.280 | 250,898 | +0.08(+3.64%) |
Jan 31, 2022 | 2.080 | 2.210 | 2.080 | 2.200 | 164,029 | +0.06(+2.80%) |
Jan 28, 2022 | 2.110 | 2.170 | 2.100 | 2.140 | 337,477 | -0.06(-2.73%) |
Jan 27, 2022 | 2.240 | 2.250 | 2.200 | 2.200 | 135,954 | -0.07(-3.08%) |
Jan 26, 2022 | 2.250 | 2.325 | 2.250 | 2.270 | 489,873 | -0.02(-0.87%) |
Jan 25, 2022 | 2.250 | 2.315 | 2.240 | 2.290 | 393,267 | -0.04(-1.72%) |
Jan 24, 2022 | 2.350 | 2.390 | 2.290 | 2.330 | 282,719 | -0.13(-5.28%) |
Jan 21, 2022 | 2.440 | 2.494 | 2.430 | 2.460 | 131,439 | +0.01(+0.41%) |
Jan 20, 2022 | 2.450 | 2.515 | 2.450 | 2.450 | 93,745 | +0.03(+1.24%) |
Jan 19, 2022 | 2.430 | 2.450 | 2.410 | 2.420 | 146,323 | -0.01(-0.49%) |
Jan 18, 2022 | 2.380 | 2.530 | 2.380 | 2.432 | 114,419 | -0.12(-4.63%) |
Jan 14, 2022 | 2.550 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.560 | 2.660 | 2.550 | 2.550 | 105,059 | -0.06(-2.30%) |
Jan 12, 2022 | 2.550 | 2.610 | 2.550 | 2.610 | 109,716 | +0.15(+6.09%) |
Jan 11, 2022 | 2.470 | 2.490 | 2.420 | 2.460 | 86,617 | -0.01(-0.40%) |
Jan 10, 2022 | 2.480 | 2.500 | 2.420 | 2.470 | 131,476 | -0.03(-1.18%) |
Jan 07, 2022 | 2.530 | 2.530 | 2.488 | 2.499 | 117,039 | -0.07(-2.74%) |
Jan 06, 2022 | 2.560 | 2.580 | 2.520 | 2.570 | 219,760 | +0.02(+0.76%) |
Jan 05, 2022 | 2.550 | 2.600 | 2.550 | 2.550 | 254,765 | -0.17(-6.23%) |
Jan 04, 2022 | 2.710 | 2.770 | 2.700 | 2.720 | 47,402 | -0.02(-0.73%) |
Jan 03, 2022 | 2.770 | 2.770 | 2.710 | 2.740 | 105,208 | +0.03(+0.96%) |
Dec 31, 2021 | 2.670 | 2.760 | 2.670 | 2.714 | 73,428 | -0.03(-0.95%) |
Dec 30, 2021 | 2.760 | 2.760 | 2.610 | 2.740 | 128,530 | +0.07(+2.62%) |
Dec 29, 2021 | 2.650 | 2.790 | 2.650 | 2.670 | 261,613 | -0.03(-1.11%) |
Dec 28, 2021 | 2.800 | 2.800 | 2.680 | 2.700 | 137,777 | -0.11(-3.95%) |
Dec 27, 2021 | 2.810 | 2.830 | 2.750 | 2.811 | 301,573 | -0.06(-2.06%) |
Dec 23, 2021 | 2.830 | 2.880 | 2.830 | 2.870 | 105,982 | +0.00(+0.00%) |
Dec 22, 2021 | 2.880 | 2.880 | 2.810 | 2.870 | 87,039 | +0.01(+0.35%) |
Dec 21, 2021 | 2.800 | 2.870 | 2.800 | 2.860 | 104,237 | +0.05(+1.96%) |
Dec 20, 2021 | 2.860 | 2.860 | 2.780 | 2.805 | 110,791 | -0.06(-2.26%) |
Dec 17, 2021 | 2.890 | 2.890 | 2.850 | 2.870 | 43,242 | -0.04(-1.37%) |
Dec 16, 2021 | 2.910 | 2.940 | 2.900 | 2.910 | 189,249 | +0.02(+0.69%) |
Dec 15, 2021 | 2.950 | 2.950 | 2.870 | 2.890 | 66,332 | -0.04(-1.37%) |
Dec 14, 2021 | 2.990 | 2.990 | 2.920 | 2.930 | 63,281 | -0.07(-2.33%) |
Dec 13, 2021 | 3.090 | 3.090 | 3.000 | 3.000 | 69,284 | -0.12(-3.69%) |
Dec 10, 2021 | 3.110 | 3.120 | 3.065 | 3.115 | 169,379 | +0.04(+1.30%) |
Dec 09, 2021 | 3.120 | 3.120 | 3.060 | 3.075 | 62,089 | +0.03(+0.99%) |
Dec 08, 2021 | 2.975 | 3.050 | 2.970 | 3.045 | 86,946 | +0.04(+1.16%) |
Dec 07, 2021 | 2.910 | 3.020 | 2.910 | 3.010 | 67,011 | +0.11(+3.97%) |
Dec 06, 2021 | 2.800 | 2.910 | 2.800 | 2.895 | 265,514 | +0.04(+1.58%) |
Dec 03, 2021 | 3.000 | 3.000 | 2.850 | 2.850 | 207,591 | -0.10(-3.39%) |
Dec 02, 2021 | 2.900 | 2.980 | 2.875 | 2.950 | 111,089 | +0.04(+1.37%) |
Dec 01, 2021 | 2.990 | 3.050 | 2.910 | 2.910 | 126,602 | -0.08(-2.64%) |
Nov 30, 2021 | 3.030 | 3.030 | 2.940 | 2.989 | 373,654 | -0.07(-2.16%) |
Nov 29, 2021 | 3.030 | 3.170 | 2.981 | 3.055 | 152,894 | -0.07(-2.24%) |
Nov 26, 2021 | 3.150 | 3.170 | 3.060 | 3.125 | 200,566 | -0.10(-3.10%) |
Nov 24, 2021 | 3.340 | 3.340 | 3.192 | 3.225 | 121,276 | -0.11(-3.44%) |
Nov 23, 2021 | 3.480 | 3.480 | 3.300 | 3.340 | 58,522 | -0.07(-2.05%) |
Nov 22, 2021 | 3.430 | 3.470 | 3.400 | 3.410 | 238,949 | +0.09(+2.71%) |
Nov 19, 2021 | 3.350 | 3.350 | 3.300 | 3.320 | 81,443 | -0.01(-0.30%) |
Nov 18, 2021 | 3.380 | 3.330 | 3.320 | 3.330 | 79,484 | -0.05(-1.48%) |
Nov 17, 2021 | 3.410 | 3.430 | 3.380 | 3.380 | 124,455 | -0.01(-0.29%) |
Nov 16, 2021 | 3.310 | 3.400 | 3.310 | 3.390 | 267,215 | +0.17(+5.12%) |
Nov 15, 2021 | 3.320 | 3.320 | 3.160 | 3.225 | 125,619 | -0.00(-0.15%) |
Nov 12, 2021 | 3.270 | 3.290 | 3.200 | 3.230 | 219,733 | -0.13(-3.87%) |
Nov 11, 2021 | 3.210 | 3.400 | 3.210 | 3.360 | 185,705 | +0.10(+3.07%) |
Nov 10, 2021 | 3.310 | 3.260 | 135,175 | -0.06(-1.81%) | ||
Nov 09, 2021 | 3.291 | 3.360 | 3.291 | 3.320 | 198,284 | +0.00(+0.00%) |
Nov 08, 2021 | 3.390 | 3.390 | 3.300 | 3.320 | 376,655 | -0.07(-2.06%) |
Nov 05, 2021 | 3.360 | 3.420 | 3.340 | 3.390 | 157,010 | +0.06(+1.95%) |
Nov 04, 2021 | 3.260 | 3.400 | 3.260 | 3.325 | 73,351 | -0.00(-0.15%) |
Nov 03, 2021 | 3.320 | 3.340 | 3.270 | 3.330 | 175,745 | -0.04(-1.19%) |
Nov 02, 2021 | 3.250 | 3.430 | 3.220 | 3.370 | 90,660 | -0.01(-0.30%) |
Nov 01, 2021 | 3.250 | 3.430 | 3.430 | 3.380 | 198,597 | -0.05(-1.46%) |
Oct 29, 2021 | 3.450 | 3.470 | 3.430 | 3.430 | 142,933 | +0.08(+2.39%) |
Oct 28, 2021 | 3.390 | 3.400 | 3.340 | 3.350 | 92,941 | -0.04(-1.18%) |
Oct 27, 2021 | 3.420 | 3.420 | 3.380 | 3.390 | 65,174 | -0.04(-1.17%) |
Oct 26, 2021 | 3.500 | 3.430 | 153,534 | -0.06(-1.72%) | ||
Oct 25, 2021 | 3.400 | 3.510 | 3.400 | 3.490 | 120,635 | +0.06(+1.60%) |
Oct 22, 2021 | 3.410 | 3.450 | 3.410 | 3.435 | 125,674 | +0.06(+1.93%) |
Oct 21, 2021 | 3.390 | 3.390 | 3.290 | 3.370 | 116,800 | -0.06(-1.75%) |
Oct 20, 2021 | 3.480 | 3.568 | 3.340 | 3.430 | 309,198 | +0.15(+4.41%) |
Oct 19, 2021 | 3.320 | 3.320 | 3.210 | 3.285 | 117,127 | +0.06(+2.02%) |
Oct 18, 2021 | 3.200 | 3.220 | 3.180 | 3.220 | 242,754 | +0.06(+1.90%) |
Oct 15, 2021 | 3.110 | 3.160 | 3.090 | 3.160 | 245,974 | +0.18(+6.04%) |
Oct 14, 2021 | 3.040 | 3.040 | 2.950 | 2.980 | 392,848 | +0.01(+0.34%) |
Oct 13, 2021 | 2.970 | 2.970 | 2.930 | 2.970 | 118,552 | +0.07(+2.41%) |
Oct 12, 2021 | 2.930 | 2.930 | 2.890 | 2.900 | 45,314 | +0.02(+0.64%) |
Oct 11, 2021 | 2.880 | 2.920 | 2.880 | 2.881 | 79,576 | +0.01(+0.40%) |
Oct 08, 2021 | 2.900 | 2.950 | 2.840 | 2.870 | 57,729 | +0.02(+0.70%) |
Oct 07, 2021 | 2.790 | 2.870 | 2.790 | 2.850 | 68,722 | +0.06(+2.15%) |
Oct 06, 2021 | 2.850 | 2.850 | 2.730 | 2.790 | 117,873 | -0.07(-2.45%) |
Oct 05, 2021 | 2.810 | 2.879 | 2.810 | 2.860 | 192,720 | +0.03(+1.06%) |
Oct 04, 2021 | 2.880 | 2.880 | 2.800 | 2.830 | 186,603 | -0.04(-1.39%) |
Oct 01, 2021 | 2.910 | 2.910 | 2.830 | 2.870 | 42,985 | -0.00(-0.17%) |
Sep 30, 2021 | 2.870 | 2.890 | 2.850 | 2.875 | 31,324 | +0.03(+1.23%) |
Sep 29, 2021 | 2.905 | 2.910 | 2.840 | 2.840 | 114,919 | -0.01(-0.35%) |
Sep 28, 2021 | 2.850 | 2.880 | 2.850 | 2.850 | 82,166 | +0.00(+0.00%) |
Sep 27, 2021 | 2.890 | 2.890 | 2.800 | 2.850 | 264,173 | -0.08(-2.73%) |
Sep 24, 2021 | 2.900 | 2.950 | 2.900 | 2.930 | 113,263 | -0.05(-1.84%) |
Sep 23, 2021 | 2.940 | 3.010 | 2.940 | 2.985 | 205,450 | -0.26(-7.87%) |
Sep 22, 2021 | 3.140 | 3.240 | 3.140 | 3.240 | 87,297 | +0.12(+3.85%) |
Sep 21, 2021 | 3.030 | 3.220 | 3.030 | 3.120 | 66,963 | +0.13(+4.35%) |
Sep 20, 2021 | 3.020 | 3.088 | 2.990 | 2.990 | 317,483 | -0.30(-9.12%) |
Sep 17, 2021 | 3.200 | 3.335 | 3.200 | 3.290 | 90,313 | +0.05(+1.61%) |
Sep 16, 2021 | 3.280 | 3.280 | 3.210 | 3.238 | 162,754 | -0.19(-5.60%) |
Sep 15, 2021 | 3.350 | 3.430 | 3.350 | 3.430 | 191,506 | +0.06(+1.78%) |
Sep 14, 2021 | 3.450 | 3.480 | 3.370 | 3.370 | 81,919 | -0.06(-1.75%) |
Sep 13, 2021 | 3.390 | 3.450 | 3.380 | 3.430 | 99,019 | +0.01(+0.29%) |
Sep 10, 2021 | 3.480 | 3.510 | 3.420 | 3.420 | 107,647 | -0.08(-2.29%) |
Sep 09, 2021 | 3.510 | 3.520 | 3.440 | 3.500 | 77,653 | -0.02(-0.51%) |
Sep 08, 2021 | 3.590 | 3.590 | 3.500 | 3.518 | 84,458 | -0.18(-4.92%) |
Sep 07, 2021 | 3.560 | 3.700 | 3.560 | 3.700 | 303,509 | +0.18(+5.11%) |
Sep 03, 2021 | 3.410 | 3.550 | 3.410 | 3.520 | 51,848 | -0.05(-1.48%) |
Sep 02, 2021 | 3.555 | 3.610 | 3.555 | 3.573 | 68,411 | -0.06(-1.60%) |
Sep 01, 2021 | 3.600 | 3.655 | 3.580 | 3.631 | 90,872 | +0.05(+1.28%) |
Aug 31, 2021 | 3.540 | 3.600 | 3.540 | 3.585 | 100,418 | +0.14(+4.15%) |
Aug 30, 2021 | 3.330 | 3.460 | 3.330 | 3.442 | 109,586 | +0.10(+2.96%) |
Aug 27, 2021 | 3.235 | 3.390 | 3.220 | 3.343 | 75,054 | +0.13(+3.98%) |
Aug 26, 2021 | 3.200 | 3.250 | 3.200 | 3.215 | 49,210 | -0.04(-1.20%) |
Aug 25, 2021 | 3.290 | 3.300 | 3.250 | 3.254 | 51,028 | -0.03(-0.80%) |
Aug 24, 2021 | 3.290 | 3.290 | 3.250 | 3.280 | 51,473 | -0.06(-1.79%) |
Aug 23, 2021 | 3.260 | 3.340 | 3.260 | 3.340 | 417,607 | -0.01(-0.18%) |
Aug 20, 2021 | 3.390 | 3.390 | 3.280 | 3.346 | 54,962 | -0.08(-2.45%) |
Aug 19, 2021 | 3.380 | 3.470 | 3.340 | 3.430 | 307,864 | +0.09(+2.69%) |
Aug 18, 2021 | 3.410 | 3.410 | 3.330 | 3.340 | 62,273 | +0.09(+2.77%) |
Aug 17, 2021 | 3.340 | 3.340 | 3.240 | 3.250 | 336,697 | -0.14(-4.13%) |
Aug 16, 2021 | 3.450 | 3.450 | 3.350 | 3.390 | 136,227 | -0.26(-7.12%) |
Aug 13, 2021 | 3.670 | 3.670 | 3.610 | 3.650 | 102,983 | -0.02(-0.68%) |
Aug 12, 2021 | 3.695 | 3.695 | 3.650 | 3.675 | 250,157 | +0.03(+0.96%) |
Aug 11, 2021 | 3.600 | 3.669 | 3.580 | 3.640 | 173,090 | +0.16(+4.60%) |
Aug 10, 2021 | 3.500 | 3.530 | 3.460 | 3.480 | 69,403 | -0.01(-0.29%) |
Aug 09, 2021 | 3.400 | 3.500 | 3.400 | 3.490 | 72,210 | +0.02(+0.43%) |
Aug 06, 2021 | 3.460 | 3.530 | 3.460 | 3.475 | 148,116 | -0.17(-4.53%) |
Aug 05, 2021 | 3.600 | 3.650 | 3.580 | 3.640 | 146,363 | +0.07(+1.96%) |
Aug 04, 2021 | 3.530 | 3.620 | 3.530 | 3.570 | 276,489 | +0.13(+3.87%) |
Aug 03, 2021 | 3.440 | 3.440 | 3.400 | 3.437 | 168,898 | -0.02(-0.66%) |
Aug 02, 2021 | 3.400 | 3.470 | 3.395 | 3.460 | 291,054 | +0.08(+2.37%) |
Jul 30, 2021 | 3.216 | 3.390 | 3.210 | 3.380 | 383,985 | +0.11(+3.36%) |
Jul 29, 2021 | 3.320 | 3.320 | 3.240 | 3.270 | 115,921 | +0.02(+0.77%) |
Jul 28, 2021 | 3.100 | 3.250 | 3.050 | 3.245 | 265,528 | +0.29(+10.00%) |
Jul 27, 2021 | 2.950 | 2.950 | 2.880 | 2.950 | 436,082 | -0.06(-1.99%) |
Jul 26, 2021 | 3.010 | 3.050 | 3.000 | 3.010 | 461,788 | -0.02(-0.66%) |
Jul 23, 2021 | 3.090 | 3.100 | 3.000 | 3.030 | 1,790,140 | -0.04(-1.30%) |
Jul 22, 2021 | 3.054 | 3.100 | 3.040 | 3.070 | 11,781 | +0.03(+0.99%) |
Jul 21, 2021 | 3.099 | 3.100 | 3.000 | 3.040 | 72,234 | +0.09(+3.05%) |
Jul 20, 2021 | 2.855 | 2.950 | 2.840 | 2.950 | 81,667 | -0.04(-1.34%) |
Jul 19, 2021 | 3.005 | 3.080 | 2.950 | 2.990 | 101,511 | -0.09(-2.93%) |
Jul 16, 2021 | 3.100 | 3.125 | 3.080 | 3.080 | 53,152 | -0.03(-0.96%) |
Jul 15, 2021 | 3.110 | 3.130 | 3.080 | 3.110 | 108,161 | -0.05(-1.58%) |
Jul 14, 2021 | 3.270 | 3.270 | 3.160 | 3.160 | 197,207 | -0.12(-3.66%) |
Jul 13, 2021 | 3.160 | 3.280 | 3.150 | 3.280 | 205,030 | +0.17(+5.47%) |
Jul 12, 2021 | 3.110 | 3.115 | 3.090 | 3.110 | 46,483 | +0.01(+0.32%) |
Jul 09, 2021 | 3.010 | 3.100 | 3.010 | 3.100 | 59,422 | +0.00(+0.00%) |
Jul 08, 2021 | 2.995 | 3.100 | 2.995 | 3.100 | 75,832 | +0.05(+1.64%) |
Jul 07, 2021 | 3.060 | 3.120 | 3.050 | 3.050 | 92,555 | +0.01(+0.30%) |
Jul 06, 2021 | 3.060 | 3.120 | 3.040 | 3.041 | 189,699 | +0.03(+1.03%) |
Jul 02, 2021 | 3.020 | 3.020 | 2.960 | 3.010 | 406,297 | -0.10(-3.06%) |