Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.349 | 3.402 | 3.280 | 3.314 | 107,748 | -0.02(-0.52%) |
Apr 28, 2022 | 3.253 | 3.375 | 3.140 | 3.332 | 140,603 | +0.13(+4.09%) |
Apr 27, 2022 | 3.244 | 3.287 | 3.124 | 3.201 | 174,066 | +0.00(+0.00%) |
Apr 26, 2022 | 3.270 | 3.270 | 3.141 | 3.201 | 277,186 | -0.04(-1.33%) |
Apr 25, 2022 | 3.253 | 3.293 | 3.089 | 3.244 | 204,809 | -0.03(-0.79%) |
Apr 22, 2022 | 3.321 | 3.321 | 3.149 | 3.270 | 115,774 | -0.05(-1.55%) |
Apr 21, 2022 | 3.399 | 3.433 | 3.296 | 3.321 | 310,080 | -0.03(-1.03%) |
Apr 20, 2022 | 3.356 | 3.382 | 3.321 | 3.356 | 107,454 | +0.04(+1.30%) |
Apr 19, 2022 | 3.304 | 3.356 | 3.286 | 3.313 | 218,119 | +0.04(+1.32%) |
Apr 18, 2022 | 3.321 | 3.347 | 3.227 | 3.270 | 121,528 | -0.04(-1.30%) |
Apr 14, 2022 | 3.296 | 3.330 | 3.235 | 3.313 | 124,464 | +0.01(+0.26%) |
Apr 13, 2022 | 3.270 | 3.321 | 3.171 | 3.304 | 120,310 | +0.06(+1.86%) |
Apr 12, 2022 | 3.296 | 3.330 | 3.210 | 3.244 | 92,628 | -0.03(-0.79%) |
Apr 11, 2022 | 3.201 | 3.307 | 3.175 | 3.270 | 157,782 | +0.03(+1.06%) |
Apr 08, 2022 | 3.175 | 3.321 | 3.175 | 3.235 | 151,686 | +0.08(+2.45%) |
Apr 07, 2022 | 3.227 | 3.258 | 3.072 | 3.158 | 196,396 | -0.07(-2.13%) |
Apr 06, 2022 | 3.261 | 3.307 | 3.227 | 3.227 | 124,190 | -0.13(-3.85%) |
Apr 05, 2022 | 3.382 | 3.408 | 3.313 | 3.356 | 155,471 | +0.01(+0.26%) |
Apr 04, 2022 | 3.356 | 3.416 | 3.270 | 3.347 | 270,437 | +0.03(+0.78%) |
Apr 01, 2022 | 3.330 | 3.373 | 3.287 | 3.321 | 261,733 | -0.03(-1.03%) |
Mar 31, 2022 | 3.537 | 3.580 | 3.321 | 3.356 | 200,725 | -0.23(-6.47%) |
Mar 30, 2022 | 3.528 | 3.597 | 3.494 | 3.588 | 444,999 | +0.08(+2.21%) |
Mar 29, 2022 | 3.356 | 3.528 | 3.339 | 3.511 | 363,830 | +0.15(+4.62%) |
Mar 28, 2022 | 3.347 | 3.356 | 3.227 | 3.356 | 248,272 | +0.04(+1.30%) |
Mar 25, 2022 | 3.278 | 3.356 | 3.210 | 3.313 | 225,054 | +0.05(+1.58%) |
Mar 24, 2022 | 3.235 | 3.270 | 3.115 | 3.261 | 96,659 | +0.06(+1.88%) |
Mar 23, 2022 | 3.278 | 3.278 | 3.192 | 3.201 | 41,109 | -0.07(-2.11%) |
Mar 22, 2022 | 3.270 | 3.339 | 3.214 | 3.270 | 128,692 | +0.00(+0.00%) |
Mar 21, 2022 | 3.106 | 3.270 | 3.097 | 3.270 | 195,634 | +0.18(+5.85%) |
Mar 18, 2022 | 3.098 | 3.106 | 3.067 | 3.089 | 103,846 | +0.01(+0.28%) |
Mar 17, 2022 | 3.089 | 3.152 | 3.038 | 3.081 | 75,049 | -0.04(-1.38%) |
Mar 16, 2022 | 3.261 | 3.270 | 3.055 | 3.124 | 166,757 | -0.11(-3.46%) |
Mar 15, 2022 | 3.210 | 3.287 | 3.210 | 3.235 | 161,689 | +0.03(+1.08%) |
Mar 14, 2022 | 3.072 | 3.227 | 3.029 | 3.201 | 523,569 | +0.15(+4.79%) |
Mar 11, 2022 | 3.029 | 3.132 | 3.008 | 3.055 | 60,807 | +0.04(+1.43%) |
Mar 10, 2022 | 2.943 | 3.038 | 2.943 | 3.012 | 142,482 | +0.08(+2.64%) |
Mar 09, 2022 | 2.934 | 3.038 | 2.918 | 2.934 | 175,160 | +0.06(+2.10%) |
Mar 08, 2022 | 2.891 | 2.960 | 2.822 | 2.874 | 173,091 | -0.09(-3.19%) |
Mar 07, 2022 | 3.175 | 3.175 | 2.934 | 2.969 | 137,214 | -0.16(-5.22%) |
Mar 04, 2022 | 3.175 | 3.184 | 3.047 | 3.132 | 90,344 | -0.03(-1.09%) |
Mar 03, 2022 | 3.149 | 3.175 | 3.115 | 3.167 | 65,092 | +0.04(+1.38%) |
Mar 02, 2022 | 3.029 | 3.184 | 3.003 | 3.124 | 171,822 | +0.09(+3.12%) |
Mar 01, 2022 | 2.986 | 3.218 | 2.926 | 3.029 | 228,958 | +0.08(+2.62%) |
Feb 28, 2022 | 2.762 | 3.003 | 2.755 | 2.951 | 260,901 | +0.19(+6.85%) |
Feb 25, 2022 | 2.711 | 2.797 | 2.728 | 2.762 | 72,153 | -0.01(-0.31%) |
Feb 24, 2022 | 2.711 | 2.788 | 2.667 | 2.771 | 179,321 | -0.02(-0.62%) |
Feb 23, 2022 | 2.788 | 2.840 | 2.745 | 2.788 | 147,761 | +0.03(+1.25%) |
Feb 22, 2022 | 2.797 | 2.840 | 2.728 | 2.754 | 189,402 | -0.12(-4.19%) |
Feb 18, 2022 | 2.874 | 0 | -0.05(-1.76%) | |||
Feb 17, 2022 | 2.840 | 2.926 | 2.805 | 2.926 | 150,149 | +0.11(+3.98%) |
Feb 16, 2022 | 2.831 | 2.857 | 2.797 | 2.814 | 52,592 | -0.03(-0.91%) |
Feb 15, 2022 | 2.762 | 2.874 | 2.762 | 2.840 | 141,450 | +0.09(+3.45%) |
Feb 14, 2022 | 2.719 | 2.789 | 2.711 | 2.745 | 205,948 | +0.03(+1.27%) |
Feb 11, 2022 | 2.711 | 2.760 | 2.676 | 2.711 | 103,652 | -0.03(-0.94%) |
Feb 10, 2022 | 2.736 | 2.814 | 2.719 | 2.736 | 86,609 | -0.03(-0.93%) |
Feb 09, 2022 | 2.736 | 2.797 | 2.728 | 2.762 | 89,712 | +0.03(+1.26%) |
Feb 08, 2022 | 2.745 | 2.754 | 2.702 | 2.728 | 48,707 | +0.01(+0.32%) |
Feb 07, 2022 | 2.754 | 2.797 | 2.719 | 2.719 | 78,133 | -0.07(-2.47%) |
Feb 04, 2022 | 2.711 | 2.797 | 2.693 | 2.788 | 69,237 | +0.07(+2.53%) |
Feb 03, 2022 | 2.831 | 2.711 | 2.719 | 210,594 | -0.12(-4.24%) | |
Feb 02, 2022 | 2.840 | 2.883 | 2.788 | 2.840 | 103,354 | -0.03(-0.90%) |
Feb 01, 2022 | 2.814 | 2.874 | 2.788 | 2.865 | 134,935 | +0.03(+1.22%) |
Jan 31, 2022 | 2.805 | 2.857 | 2.831 | 195,174 | +0.03(+0.92%) | |
Jan 28, 2022 | 2.771 | 2.857 | 2.711 | 2.805 | 237,994 | +0.02(+0.62%) |
Jan 27, 2022 | 2.839 | 2.839 | 2.695 | 2.788 | 242,236 | -0.06(-2.08%) |
Jan 26, 2022 | 2.941 | 2.983 | 2.839 | 2.847 | 214,985 | -0.09(-3.17%) |
Jan 25, 2022 | 2.754 | 2.966 | 2.720 | 2.941 | 208,626 | +0.14(+4.83%) |
Jan 24, 2022 | 2.754 | 2.839 | 2.720 | 2.805 | 321,739 | -0.08(-2.65%) |
Jan 21, 2022 | 2.890 | 2.898 | 2.813 | 2.881 | 144,308 | -0.01(-0.29%) |
Jan 20, 2022 | 3.008 | 3.017 | 2.864 | 2.890 | 176,477 | -0.12(-3.94%) |
Jan 19, 2022 | 3.025 | 3.025 | 2.941 | 3.008 | 127,899 | -0.02(-0.56%) |
Jan 18, 2022 | 3.051 | 3.127 | 2.966 | 3.025 | 146,766 | -0.06(-1.92%) |
Jan 14, 2022 | 3.085 | 0 | -0.05(-1.62%) | |||
Jan 13, 2022 | 3.212 | 3.212 | 3.093 | 3.135 | 167,171 | -0.03(-1.07%) |
Jan 12, 2022 | 3.296 | 3.339 | 3.102 | 3.169 | 313,679 | -0.04(-1.32%) |
Jan 11, 2022 | 3.203 | 3.237 | 3.118 | 3.212 | 133,359 | +0.02(+0.53%) |
Jan 10, 2022 | 3.178 | 3.212 | 3.127 | 3.195 | 268,527 | +0.08(+2.45%) |
Jan 07, 2022 | 3.186 | 3.220 | 3.042 | 3.118 | 400,838 | -0.03(-0.81%) |
Jan 06, 2022 | 3.186 | 3.220 | 3.102 | 3.144 | 205,929 | -0.05(-1.59%) |
Jan 05, 2022 | 3.246 | 3.254 | 3.148 | 3.195 | 484,674 | -0.05(-1.57%) |
Jan 04, 2022 | 3.068 | 3.288 | 3.017 | 3.246 | 630,860 | +0.18(+5.80%) |
Jan 03, 2022 | 2.991 | 3.068 | 2.957 | 3.068 | 206,534 | +0.10(+3.43%) |
Dec 31, 2021 | 2.974 | 3.000 | 2.945 | 2.966 | 192,035 | +0.03(+0.86%) |
Dec 30, 2021 | 2.839 | 2.983 | 2.839 | 2.941 | 123,063 | +0.10(+3.58%) |
Dec 29, 2021 | 2.974 | 2.974 | 2.822 | 2.839 | 209,714 | -0.12(-4.01%) |
Dec 28, 2021 | 3.008 | 3.025 | 2.796 | 2.957 | 256,664 | -0.01(-0.29%) |
Dec 27, 2021 | 2.898 | 3.076 | 2.890 | 2.966 | 355,140 | +0.10(+3.55%) |
Dec 23, 2021 | 2.763 | 2.957 | 2.763 | 2.864 | 209,295 | +0.08(+3.05%) |
Dec 22, 2021 | 2.805 | 2.830 | 2.695 | 2.779 | 260,309 | -0.02(-0.61%) |
Dec 21, 2021 | 2.763 | 2.881 | 2.754 | 2.796 | 194,859 | +0.06(+2.17%) |
Dec 20, 2021 | 2.779 | 2.802 | 2.644 | 2.737 | 201,057 | -0.05(-1.82%) |
Dec 17, 2021 | 2.788 | 2.907 | 2.772 | 2.788 | 143,624 | -0.02(-0.60%) |
Dec 16, 2021 | 2.788 | 2.907 | 2.720 | 2.805 | 458,027 | +0.11(+4.09%) |
Dec 15, 2021 | 2.686 | 2.720 | 2.618 | 2.695 | 261,595 | -0.03(-1.24%) |
Dec 14, 2021 | 2.720 | 2.805 | 2.669 | 2.729 | 415,989 | -0.01(-0.31%) |
Dec 13, 2021 | 2.652 | 2.830 | 2.644 | 2.737 | 341,299 | +0.06(+2.22%) |
Dec 10, 2021 | 2.712 | 2.712 | 2.627 | 2.678 | 186,048 | +0.00(+0.00%) |
Dec 09, 2021 | 2.627 | 2.754 | 2.593 | 2.678 | 645,028 | +0.19(+7.85%) |
Dec 08, 2021 | 2.500 | 2.610 | 2.457 | 2.483 | 149,565 | +0.01(+0.34%) |
Dec 07, 2021 | 2.457 | 2.602 | 2.407 | 2.474 | 230,816 | +0.07(+2.82%) |
Dec 06, 2021 | 2.229 | 2.415 | 2.229 | 2.407 | 147,010 | +0.17(+7.58%) |
Dec 03, 2021 | 2.288 | 2.322 | 2.203 | 2.237 | 105,543 | -0.03(-1.12%) |
Dec 02, 2021 | 2.407 | 2.424 | 2.254 | 2.263 | 207,842 | -0.10(-4.30%) |
Dec 01, 2021 | 2.483 | 2.500 | 2.347 | 2.364 | 288,650 | -0.09(-3.79%) |
Nov 30, 2021 | 2.500 | 2.525 | 2.432 | 2.457 | 191,540 | -0.08(-3.01%) |
Nov 29, 2021 | 2.525 | 2.576 | 2.491 | 2.534 | 163,402 | -0.02(-0.66%) |
Nov 26, 2021 | 2.432 | 2.551 | 2.432 | 2.551 | 116,751 | +0.04(+1.69%) |
Nov 24, 2021 | 2.517 | 2.551 | 2.461 | 2.508 | 121,999 | -0.04(-1.66%) |
Nov 23, 2021 | 2.500 | 2.559 | 2.424 | 2.551 | 155,834 | +0.05(+2.03%) |
Nov 22, 2021 | 2.525 | 2.593 | 2.483 | 2.500 | 204,337 | -0.03(-1.34%) |
Nov 19, 2021 | 2.500 | 2.567 | 2.483 | 2.534 | 100,988 | +0.03(+1.36%) |
Nov 18, 2021 | 2.644 | 2.534 | 2.500 | 2.500 | 160,503 | +0.01(+0.34%) |
Nov 17, 2021 | 2.610 | 2.627 | 2.474 | 2.491 | 151,697 | -0.10(-3.92%) |
Nov 16, 2021 | 2.610 | 2.635 | 2.593 | 2.593 | 135,084 | +0.01(+0.33%) |
Nov 15, 2021 | 2.618 | 2.648 | 2.559 | 2.585 | 142,514 | -0.01(-0.33%) |
Nov 12, 2021 | 2.576 | 2.644 | 2.559 | 2.593 | 104,929 | +0.06(+2.34%) |
Nov 11, 2021 | 2.500 | 2.627 | 2.475 | 2.534 | 215,772 | +0.12(+4.91%) |
Nov 10, 2021 | 2.415 | 2.415 | 109,061 | -0.03(-1.38%) | ||
Nov 09, 2021 | 2.559 | 2.563 | 2.432 | 2.449 | 194,603 | -0.13(-4.93%) |
Nov 08, 2021 | 2.576 | 2.678 | 2.568 | 2.576 | 180,855 | +0.02(+0.66%) |
Nov 05, 2021 | 2.754 | 2.754 | 2.381 | 2.559 | 527,630 | -0.19(-7.08%) |
Nov 04, 2021 | 2.796 | 2.864 | 2.712 | 2.754 | 426,481 | +0.05(+1.88%) |
Nov 03, 2021 | 2.602 | 2.726 | 2.551 | 2.703 | 195,616 | +0.10(+3.91%) |
Nov 02, 2021 | 2.686 | 2.712 | 2.585 | 2.602 | 166,390 | -0.04(-1.60%) |
Nov 01, 2021 | 2.602 | 2.712 | 2.618 | 2.644 | 377,503 | +0.08(+2.97%) |
Oct 29, 2021 | 2.534 | 2.627 | 2.505 | 2.568 | 242,228 | +0.08(+3.41%) |
Oct 28, 2021 | 2.525 | 2.568 | 2.381 | 2.483 | 386,742 | +0.16(+6.93%) |
Oct 27, 2021 | 2.313 | 2.356 | 2.311 | 2.322 | 197,772 | +0.01(+0.36%) |
Oct 26, 2021 | 2.305 | 2.313 | 103,885 | +0.03(+1.10%) | ||
Oct 25, 2021 | 2.288 | 2.330 | 2.103 | 2.288 | 236,210 | +0.02(+0.74%) |
Oct 22, 2021 | 2.305 | 2.313 | 2.255 | 2.271 | 53,534 | -0.03(-1.46%) |
Oct 21, 2021 | 2.305 | 2.347 | 2.297 | 2.305 | 67,995 | -0.02(-0.72%) |
Oct 20, 2021 | 2.347 | 2.347 | 2.313 | 2.322 | 53,803 | +0.03(+1.10%) |
Oct 19, 2021 | 2.280 | 2.330 | 2.271 | 2.297 | 60,844 | +0.02(+0.74%) |
Oct 18, 2021 | 2.330 | 2.339 | 2.246 | 2.280 | 175,871 | -0.07(-2.87%) |
Oct 15, 2021 | 2.440 | 2.448 | 2.347 | 2.347 | 66,150 | -0.07(-2.79%) |
Oct 14, 2021 | 2.414 | 2.457 | 2.356 | 2.414 | 160,071 | +0.04(+1.77%) |
Oct 13, 2021 | 2.330 | 2.414 | 2.330 | 2.372 | 46,985 | +0.03(+1.44%) |
Oct 12, 2021 | 2.364 | 2.398 | 2.322 | 2.339 | 59,952 | -0.04(-1.77%) |
Oct 11, 2021 | 2.431 | 2.448 | 2.356 | 2.381 | 87,758 | -0.07(-2.75%) |
Oct 08, 2021 | 2.515 | 2.550 | 2.423 | 2.448 | 102,106 | -0.04(-1.69%) |
Oct 07, 2021 | 2.532 | 2.557 | 2.490 | 2.490 | 72,869 | -0.03(-1.33%) |
Oct 06, 2021 | 2.507 | 2.524 | 2.414 | 2.524 | 98,896 | +0.02(+0.67%) |
Oct 05, 2021 | 2.414 | 2.507 | 2.406 | 2.507 | 90,714 | +0.13(+5.67%) |
Oct 04, 2021 | 2.515 | 2.515 | 2.322 | 2.372 | 317,254 | -0.13(-5.37%) |
Oct 01, 2021 | 2.490 | 2.541 | 2.440 | 2.507 | 121,080 | +0.03(+1.02%) |
Sep 30, 2021 | 2.515 | 2.572 | 2.414 | 2.482 | 163,960 | -0.05(-1.99%) |
Sep 29, 2021 | 2.642 | 2.667 | 2.372 | 2.532 | 410,226 | -0.13(-5.05%) |
Sep 28, 2021 | 2.734 | 2.743 | 2.642 | 2.667 | 165,539 | -0.04(-1.55%) |
Sep 27, 2021 | 2.600 | 2.734 | 2.600 | 2.709 | 197,074 | +0.11(+4.21%) |
Sep 24, 2021 | 2.633 | 2.671 | 2.574 | 2.600 | 117,969 | -0.03(-1.28%) |
Sep 23, 2021 | 2.574 | 2.696 | 2.574 | 2.633 | 283,729 | +0.08(+2.96%) |
Sep 22, 2021 | 2.633 | 2.642 | 2.541 | 2.557 | 260,792 | -0.08(-2.88%) |
Sep 21, 2021 | 2.658 | 2.717 | 2.600 | 2.633 | 159,440 | -0.02(-0.64%) |
Sep 20, 2021 | 2.869 | 2.869 | 2.557 | 2.650 | 534,400 | -0.24(-8.16%) |
Sep 17, 2021 | 2.583 | 2.886 | 2.583 | 2.886 | 1,022,450 | +0.27(+10.29%) |
Sep 16, 2021 | 2.330 | 2.757 | 2.313 | 2.616 | 1,803,602 | +0.33(+14.34%) |
Sep 15, 2021 | 2.196 | 2.288 | 2.187 | 2.288 | 119,474 | +0.08(+3.42%) |
Sep 14, 2021 | 2.187 | 2.288 | 2.187 | 2.213 | 117,153 | +0.00(+0.00%) |
Sep 13, 2021 | 2.313 | 2.313 | 2.154 | 2.213 | 244,611 | -0.04(-1.87%) |
Sep 10, 2021 | 2.238 | 2.313 | 2.204 | 2.255 | 130,476 | -0.02(-0.74%) |
Sep 09, 2021 | 2.246 | 2.288 | 1.985 | 2.271 | 718,874 | +0.01(+0.37%) |
Sep 08, 2021 | 2.322 | 2.330 | 2.255 | 2.263 | 147,305 | -0.08(-3.24%) |
Sep 07, 2021 | 2.423 | 2.457 | 2.322 | 2.339 | 189,063 | -0.06(-2.46%) |
Sep 03, 2021 | 2.322 | 2.431 | 2.322 | 2.398 | 116,930 | +0.06(+2.52%) |
Sep 02, 2021 | 2.440 | 2.440 | 2.322 | 2.339 | 126,894 | -0.09(-3.81%) |
Sep 01, 2021 | 2.398 | 2.440 | 2.381 | 2.431 | 325,482 | +0.05(+2.12%) |
Aug 31, 2021 | 2.322 | 2.398 | 2.305 | 2.381 | 120,386 | +0.05(+2.17%) |
Aug 30, 2021 | 2.330 | 2.381 | 2.313 | 2.330 | 199,327 | -0.01(-0.36%) |
Aug 27, 2021 | 2.280 | 2.389 | 2.280 | 2.339 | 223,336 | +0.06(+2.58%) |
Aug 26, 2021 | 2.330 | 2.347 | 2.271 | 2.280 | 123,392 | -0.03(-1.45%) |
Aug 25, 2021 | 2.347 | 2.406 | 2.297 | 2.313 | 207,810 | +0.01(+0.36%) |
Aug 24, 2021 | 2.280 | 2.414 | 2.271 | 2.305 | 309,920 | +0.03(+1.48%) |
Aug 23, 2021 | 2.313 | 2.364 | 2.246 | 2.271 | 140,620 | -0.02(-0.74%) |
Aug 20, 2021 | 2.170 | 2.330 | 2.170 | 2.288 | 201,301 | +0.11(+5.02%) |
Aug 19, 2021 | 2.179 | 2.255 | 2.162 | 2.179 | 157,274 | -0.08(-3.72%) |
Aug 18, 2021 | 2.221 | 2.313 | 2.188 | 2.263 | 86,229 | +0.03(+1.51%) |
Aug 17, 2021 | 2.280 | 2.347 | 2.204 | 2.229 | 133,930 | -0.11(-4.68%) |
Aug 16, 2021 | 2.187 | 2.347 | 2.187 | 2.339 | 171,576 | +0.12(+5.30%) |
Aug 13, 2021 | 2.213 | 2.280 | 2.154 | 2.221 | 266,498 | -0.08(-3.30%) |
Aug 12, 2021 | 2.600 | 2.650 | 2.271 | 2.297 | 540,143 | -0.27(-10.49%) |
Aug 11, 2021 | 2.356 | 2.600 | 2.313 | 2.566 | 611,827 | +0.22(+9.32%) |
Aug 10, 2021 | 2.347 | 2.356 | 2.280 | 2.347 | 301,212 | +0.05(+2.20%) |
Aug 09, 2021 | 2.280 | 2.398 | 2.239 | 2.297 | 682,778 | +0.07(+3.02%) |
Aug 06, 2021 | 2.187 | 2.255 | 2.170 | 2.229 | 255,927 | +0.06(+2.71%) |
Aug 05, 2021 | 2.019 | 2.170 | 2.014 | 2.170 | 470,614 | +0.21(+10.73%) |
Aug 04, 2021 | 1.876 | 2.019 | 1.859 | 1.960 | 609,504 | +0.07(+3.56%) |
Aug 03, 2021 | 1.809 | 1.901 | 1.783 | 1.893 | 268,251 | +0.10(+5.63%) |
Aug 02, 2021 | 1.725 | 1.826 | 1.725 | 1.792 | 182,021 | +0.05(+2.90%) |
Jul 30, 2021 | 1.741 | 1.750 | 1.725 | 1.741 | 114,847 | -0.01(-0.48%) |
Jul 29, 2021 | 1.750 | 1.758 | 1.737 | 1.750 | 121,494 | +0.05(+2.97%) |
Jul 28, 2021 | 1.674 | 1.708 | 1.658 | 1.699 | 127,107 | +0.03(+2.00%) |
Jul 27, 2021 | 1.699 | 1.726 | 1.649 | 1.666 | 104,438 | -0.04(-2.44%) |
Jul 26, 2021 | 1.724 | 1.733 | 1.699 | 1.708 | 102,476 | -0.02(-1.44%) |
Jul 23, 2021 | 1.741 | 1.741 | 1.699 | 1.733 | 74,513 | +0.00(+0.00%) |
Jul 22, 2021 | 1.716 | 1.733 | 1.716 | 1.733 | 69,698 | +0.02(+0.97%) |
Jul 21, 2021 | 1.716 | 1.733 | 1.704 | 1.716 | 63,790 | +0.02(+1.48%) |
Jul 20, 2021 | 1.699 | 1.749 | 1.683 | 1.691 | 161,773 | +0.02(+1.50%) |
Jul 19, 2021 | 1.666 | 1.691 | 1.633 | 1.666 | 223,163 | -0.02(-0.99%) |
Jul 16, 2021 | 1.691 | 1.741 | 1.674 | 1.683 | 145,126 | +0.00(+0.00%) |
Jul 15, 2021 | 1.658 | 1.695 | 1.641 | 1.683 | 155,085 | +0.02(+1.00%) |
Jul 14, 2021 | 1.674 | 1.699 | 1.649 | 1.666 | 119,540 | -0.01(-0.50%) |
Jul 13, 2021 | 1.724 | 1.741 | 1.666 | 1.674 | 108,117 | -0.07(-3.83%) |
Jul 12, 2021 | 1.716 | 1.749 | 1.699 | 1.741 | 113,178 | +0.01(+0.48%) |
Jul 09, 2021 | 1.749 | 1.749 | 1.724 | 1.733 | 41,462 | -0.01(-0.48%) |
Jul 08, 2021 | 1.708 | 1.833 | 1.649 | 1.741 | 272,873 | +0.01(+0.48%) |
Jul 07, 2021 | 1.749 | 1.766 | 1.691 | 1.733 | 151,568 | -0.02(-0.95%) |
Jul 06, 2021 | 1.816 | 1.816 | 1.683 | 1.749 | 251,971 | -0.06(-3.23%) |
Jul 02, 2021 | 1.799 | 1.808 | 1.774 | 1.808 | 102,398 | +0.02(+0.93%) |
Jul 01, 2021 | 1.791 | 1.799 | 1.766 | 1.791 | 90,365 | +0.00(+0.00%) |
Jun 30, 2021 | 1.749 | 1.791 | 1.733 | 1.791 | 53,608 | +0.05(+2.87%) |
Jun 29, 2021 | 1.758 | 1.766 | 1.724 | 1.741 | 198,839 | -0.02(-0.95%) |
Jun 28, 2021 | 1.799 | 1.799 | 1.716 | 1.758 | 246,076 | -0.04(-2.31%) |
Jun 25, 2021 | 1.816 | 1.816 | 1.774 | 1.799 | 293,480 | +0.01(+0.47%) |
Jun 24, 2021 | 1.833 | 1.833 | 1.774 | 1.791 | 165,695 | -0.02(-0.92%) |
Jun 23, 2021 | 1.833 | 1.833 | 1.783 | 1.808 | 125,470 | -0.02(-1.36%) |
Jun 22, 2021 | 1.849 | 1.849 | 1.791 | 1.833 | 163,782 | +0.00(+0.00%) |
Jun 21, 2021 | 1.849 | 1.883 | 1.724 | 1.833 | 163,229 | -0.02(-0.90%) |
Jun 18, 2021 | 1.791 | 1.895 | 1.785 | 1.849 | 198,893 | +0.01(+0.45%) |
Jun 17, 2021 | 1.874 | 1.907 | 1.767 | 1.841 | 206,048 | -0.02(-1.34%) |
Jun 16, 2021 | 1.866 | 1.891 | 1.849 | 1.866 | 137,136 | -0.01(-0.44%) |
Jun 15, 2021 | 1.966 | 2.016 | 1.866 | 1.874 | 458,134 | -0.08(-4.26%) |
Jun 14, 2021 | 1.991 | 1.991 | 1.941 | 1.958 | 193,290 | -0.03(-1.67%) |
Jun 11, 2021 | 1.841 | 1.999 | 1.841 | 1.991 | 344,282 | +0.15(+8.14%) |
Jun 10, 2021 | 1.816 | 1.899 | 1.808 | 1.841 | 571,643 | -0.02(-0.90%) |
Jun 09, 2021 | 1.833 | 2.033 | 1.791 | 1.858 | 1,491,127 | +0.07(+3.72%) |
Jun 08, 2021 | 1.716 | 1.841 | 1.716 | 1.791 | 415,877 | -0.10(-5.29%) |
Jun 07, 2021 | 1.991 | 1.997 | 1.868 | 1.891 | 475,605 | -0.07(-3.81%) |
Jun 04, 2021 | 2.024 | 2.091 | 1.941 | 1.966 | 236,190 | -0.10(-4.84%) |
Jun 03, 2021 | 1.974 | 2.124 | 1.966 | 2.066 | 849,761 | +0.12(+6.44%) |
Jun 02, 2021 | 2.041 | 2.091 | 1.899 | 1.941 | 524,708 | +0.01(+0.43%) |
Jun 01, 2021 | 1.874 | 2.187 | 1.841 | 1.933 | 1,438,399 | +0.14(+7.91%) |
May 28, 2021 | 1.749 | 1.874 | 1.699 | 1.791 | 1,398,144 | +0.06(+3.37%) |
May 27, 2021 | 1.708 | 1.749 | 1.691 | 1.733 | 87,951 | +0.06(+3.48%) |
May 26, 2021 | 1.683 | 1.699 | 1.658 | 1.674 | 104,383 | +0.02(+1.01%) |
May 25, 2021 | 1.666 | 1.716 | 1.649 | 1.658 | 119,520 | -0.01(-0.50%) |
May 24, 2021 | 1.724 | 1.766 | 1.666 | 1.666 | 191,089 | -0.10(-5.66%) |
May 21, 2021 | 1.774 | 1.774 | 1.749 | 1.766 | 86,177 | +0.02(+0.95%) |
May 20, 2021 | 1.741 | 1.781 | 1.708 | 1.749 | 96,051 | +0.00(+0.00%) |
May 19, 2021 | 1.724 | 1.758 | 1.708 | 1.749 | 36,276 | +0.00(+0.00%) |
May 18, 2021 | 1.758 | 1.791 | 1.733 | 1.749 | 107,456 | +0.02(+0.96%) |
May 17, 2021 | 1.699 | 1.791 | 1.699 | 1.733 | 128,709 | +0.02(+1.46%) |
May 14, 2021 | 1.741 | 1.768 | 1.699 | 1.708 | 147,690 | +0.02(+0.99%) |
May 13, 2021 | 1.624 | 1.716 | 1.624 | 1.691 | 215,290 | +0.07(+4.10%) |
May 12, 2021 | 1.708 | 1.722 | 1.624 | 1.624 | 174,977 | -0.10(-5.80%) |
May 11, 2021 | 1.691 | 1.774 | 1.633 | 1.724 | 118,929 | +0.02(+0.98%) |
May 10, 2021 | 1.758 | 1.778 | 1.699 | 1.708 | 143,959 | -0.04(-2.38%) |
May 07, 2021 | 1.749 | 1.808 | 1.749 | 1.749 | 152,699 | -0.01(-0.47%) |
May 06, 2021 | 1.766 | 1.816 | 1.733 | 1.758 | 111,086 | -0.02(-0.94%) |
May 05, 2021 | 1.808 | 1.833 | 1.749 | 1.774 | 170,402 | -0.07(-4.05%) |
May 04, 2021 | 1.841 | 1.874 | 1.833 | 1.849 | 171,324 | +0.00(+0.00%) |