Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.960 | 1.824 | 81,971 | -0.04(-1.91%) | ||
Jan 28, 2022 | 1.743 | 1.960 | 1.642 | 1.860 | 120,201 | +0.20(+11.92%) |
Jan 27, 2022 | 1.720 | 1.720 | 1.601 | 1.662 | 49,238 | +0.02(+1.32%) |
Jan 26, 2022 | 1.600 | 1.793 | 1.602 | 1.640 | 74,651 | -0.00(-0.02%) |
Jan 25, 2022 | 1.620 | 1.680 | 1.600 | 1.640 | 51,687 | +0.02(+1.18%) |
Jan 24, 2022 | 1.720 | 1.720 | 1.414 | 1.621 | 122,845 | -0.12(-6.83%) |
Jan 21, 2022 | 1.936 | 1.936 | 1.720 | 1.740 | 57,300 | -0.12(-6.25%) |
Jan 20, 2022 | 1.877 | 1.960 | 1.841 | 1.856 | 23,980 | -0.01(-0.49%) |
Jan 19, 2022 | 2.029 | 2.029 | 1.780 | 1.865 | 41,496 | -0.02(-1.12%) |
Jan 18, 2022 | 1.800 | 2.035 | 1.774 | 1.886 | 69,918 | +0.05(+2.54%) |
Jan 14, 2022 | 1.840 | 0 | +0.01(+0.77%) | |||
Jan 13, 2022 | 1.954 | 1.967 | 1.722 | 1.826 | 149,813 | -0.11(-5.70%) |
Jan 12, 2022 | 1.980 | 1.980 | 1.880 | 1.936 | 40,249 | -0.01(-0.72%) |
Jan 11, 2022 | 2.040 | 2.040 | 1.935 | 1.950 | 23,653 | -0.09(-4.41%) |
Jan 10, 2022 | 2.120 | 2.121 | 1.936 | 2.040 | 49,695 | -0.04(-1.90%) |
Jan 07, 2022 | 2.040 | 2.080 | 1.941 | 2.080 | 27,707 | +0.07(+3.34%) |
Jan 06, 2022 | 2.072 | 2.120 | 1.964 | 2.012 | 50,080 | -0.09(-4.06%) |
Jan 05, 2022 | 2.120 | 2.200 | 2.004 | 2.098 | 51,816 | +0.06(+3.09%) |
Jan 04, 2022 | 2.040 | 2.316 | 2.009 | 2.035 | 88,992 | +0.02(+1.19%) |
Jan 03, 2022 | 2.000 | 2.040 | 1.960 | 2.011 | 31,487 | +0.09(+4.73%) |
Dec 31, 2021 | 1.960 | 2.040 | 1.920 | 1.920 | 60,611 | -0.05(-2.38%) |
Dec 30, 2021 | 1.960 | 2.020 | 1.921 | 1.967 | 61,021 | -0.01(-0.28%) |
Dec 29, 2021 | 2.040 | 2.074 | 1.960 | 1.972 | 36,691 | -0.05(-2.66%) |
Dec 28, 2021 | 2.040 | 2.120 | 2.013 | 2.026 | 55,884 | -0.05(-2.58%) |
Dec 27, 2021 | 2.100 | 2.140 | 2.046 | 2.080 | 56,434 | -0.07(-3.26%) |
Dec 23, 2021 | 2.023 | 2.234 | 2.006 | 2.150 | 61,394 | +0.13(+6.27%) |
Dec 22, 2021 | 2.152 | 2.152 | 2.006 | 2.023 | 31,732 | -0.03(-1.27%) |
Dec 21, 2021 | 2.120 | 2.160 | 2.000 | 2.049 | 28,995 | -0.05(-2.36%) |
Dec 20, 2021 | 2.162 | 2.191 | 2.000 | 2.099 | 36,883 | +0.02(+0.88%) |
Dec 17, 2021 | 2.160 | 2.160 | 2.042 | 2.080 | 18,816 | -0.06(-2.69%) |
Dec 16, 2021 | 2.108 | 2.240 | 2.000 | 2.138 | 39,314 | +0.04(+1.81%) |
Dec 15, 2021 | 2.200 | 2.216 | 2.000 | 2.100 | 56,179 | -0.06(-2.96%) |
Dec 14, 2021 | 2.240 | 2.352 | 2.164 | 2.164 | 42,902 | -0.15(-6.35%) |
Dec 13, 2021 | 2.280 | 2.360 | 2.245 | 2.311 | 46,025 | -0.09(-3.73%) |
Dec 10, 2021 | 2.401 | 2.480 | 2.360 | 2.400 | 19,987 | -0.02(-0.81%) |
Dec 09, 2021 | 2.640 | 2.640 | 2.400 | 2.420 | 32,894 | -0.13(-5.14%) |
Dec 08, 2021 | 2.480 | 2.600 | 2.370 | 2.551 | 57,635 | +0.12(+4.95%) |
Dec 07, 2021 | 2.259 | 2.480 | 2.240 | 2.431 | 83,958 | +0.17(+7.61%) |
Dec 06, 2021 | 2.279 | 2.279 | 2.200 | 2.259 | 76,395 | -0.00(-0.09%) |
Dec 03, 2021 | 2.160 | 2.341 | 2.160 | 2.261 | 54,228 | +0.00(+0.04%) |
Dec 02, 2021 | 2.320 | 2.336 | 1.818 | 2.260 | 90,954 | -0.14(-5.80%) |
Dec 01, 2021 | 2.616 | 2.716 | 2.320 | 2.399 | 148,282 | -0.21(-7.98%) |
Nov 30, 2021 | 2.640 | 2.740 | 2.488 | 2.607 | 84,205 | +0.03(+1.05%) |
Nov 29, 2021 | 2.680 | 2.760 | 2.555 | 2.580 | 64,728 | -0.09(-3.24%) |
Nov 26, 2021 | 2.650 | 2.700 | 2.601 | 2.666 | 49,665 | -0.13(-4.77%) |
Nov 24, 2021 | 2.666 | 2.880 | 2.640 | 2.800 | 93,448 | +0.17(+6.40%) |
Nov 23, 2021 | 2.680 | 2.708 | 2.600 | 2.632 | 39,640 | -0.06(-2.27%) |
Nov 22, 2021 | 2.682 | 2.720 | 2.630 | 2.693 | 75,997 | -0.03(-0.93%) |
Nov 19, 2021 | 2.720 | 2.736 | 2.610 | 2.718 | 37,850 | -0.01(-0.40%) |
Nov 18, 2021 | 2.735 | 2.729 | 2.680 | 2.729 | 72,560 | +0.02(+0.71%) |
Nov 17, 2021 | 2.880 | 2.921 | 2.647 | 2.710 | 156,619 | -0.14(-4.75%) |
Nov 16, 2021 | 2.840 | 2.954 | 2.720 | 2.845 | 114,569 | -0.13(-4.41%) |
Nov 15, 2021 | 3.040 | 3.040 | 2.908 | 2.976 | 115,312 | -0.03(-0.92%) |
Nov 12, 2021 | 3.062 | 3.080 | 2.940 | 3.004 | 54,408 | -0.01(-0.29%) |
Nov 11, 2021 | 3.040 | 3.120 | 3.000 | 3.012 | 72,485 | -0.07(-2.12%) |
Nov 10, 2021 | 3.360 | 3.078 | 261,149 | -0.20(-6.19%) | ||
Nov 09, 2021 | 3.320 | 3.340 | 3.280 | 3.281 | 37,205 | -0.07(-2.18%) |
Nov 08, 2021 | 3.374 | 3.400 | 3.360 | 3.354 | 69,848 | -0.03(-0.90%) |
Nov 05, 2021 | 3.364 | 3.439 | 3.360 | 3.384 | 55,074 | -0.00(-0.11%) |
Nov 04, 2021 | 3.520 | 3.520 | 3.320 | 3.388 | 72,804 | -0.05(-1.51%) |
Nov 03, 2021 | 3.320 | 3.560 | 3.240 | 3.440 | 236,767 | +0.11(+3.43%) |
Nov 02, 2021 | 3.380 | 3.380 | 3.240 | 3.326 | 51,887 | -0.06(-1.75%) |
Nov 01, 2021 | 3.320 | 3.423 | 3.320 | 3.385 | 95,281 | +0.07(+1.98%) |
Oct 29, 2021 | 3.320 | 3.320 | 3.241 | 3.320 | 66,089 | -0.01(-0.37%) |
Oct 28, 2021 | 3.160 | 3.360 | 3.143 | 3.332 | 236,766 | +0.19(+6.11%) |
Oct 27, 2021 | 3.240 | 3.280 | 3.100 | 3.140 | 73,361 | -0.06(-1.83%) |
Oct 26, 2021 | 3.160 | 3.198 | 82,067 | +0.01(+0.45%) | ||
Oct 25, 2021 | 3.200 | 3.278 | 3.060 | 3.184 | 160,471 | -0.10(-3.06%) |
Oct 22, 2021 | 3.401 | 3.413 | 3.204 | 3.284 | 160,749 | -0.17(-4.95%) |
Oct 21, 2021 | 3.475 | 3.532 | 3.401 | 3.456 | 66,744 | -0.01(-0.31%) |
Oct 20, 2021 | 3.560 | 3.600 | 3.440 | 3.466 | 155,860 | -0.03(-0.72%) |
Oct 19, 2021 | 3.320 | 3.549 | 3.220 | 3.492 | 355,958 | +0.19(+5.91%) |
Oct 18, 2021 | 3.240 | 3.316 | 3.200 | 3.297 | 101,648 | +0.09(+2.68%) |
Oct 15, 2021 | 3.228 | 3.280 | 3.190 | 3.211 | 113,199 | +0.01(+0.34%) |
Oct 14, 2021 | 3.316 | 3.352 | 3.165 | 3.200 | 268,843 | -0.09(-2.74%) |
Oct 13, 2021 | 3.400 | 3.439 | 3.260 | 3.290 | 210,820 | -0.11(-3.31%) |
Oct 12, 2021 | 3.360 | 3.499 | 3.326 | 3.403 | 260,004 | +0.02(+0.67%) |
Oct 11, 2021 | 3.236 | 3.400 | 3.120 | 3.380 | 455,508 | +0.17(+5.30%) |
Oct 08, 2021 | 3.280 | 3.456 | 3.184 | 3.210 | 242,264 | -0.11(-3.29%) |
Oct 07, 2021 | 3.280 | 3.479 | 3.200 | 3.319 | 311,882 | +0.06(+1.94%) |
Oct 06, 2021 | 3.420 | 3.520 | 3.227 | 3.256 | 171,046 | -0.30(-8.54%) |
Oct 05, 2021 | 3.296 | 3.638 | 3.288 | 3.560 | 546,158 | +0.20(+6.05%) |
Oct 04, 2021 | 3.200 | 4.080 | 3.124 | 3.357 | 1,891,522 | +0.20(+6.23%) |
Oct 01, 2021 | 3.040 | 3.316 | 2.976 | 3.160 | 263,773 | +0.12(+3.81%) |
Sep 30, 2021 | 3.009 | 3.119 | 2.964 | 3.044 | 91,838 | +0.05(+1.51%) |
Sep 29, 2021 | 3.240 | 3.240 | 2.944 | 2.999 | 115,985 | -0.10(-3.24%) |
Sep 28, 2021 | 3.120 | 3.278 | 3.000 | 3.099 | 209,290 | -0.10(-3.11%) |
Sep 27, 2021 | 3.000 | 3.308 | 2.964 | 3.199 | 385,519 | +0.23(+7.83%) |
Sep 24, 2021 | 2.853 | 3.112 | 2.853 | 2.966 | 130,702 | -0.02(-0.78%) |
Sep 23, 2021 | 2.968 | 3.000 | 2.900 | 2.990 | 47,206 | +0.06(+2.09%) |
Sep 22, 2021 | 3.000 | 2.999 | 2.889 | 2.928 | 82,506 | +0.01(+0.43%) |
Sep 21, 2021 | 2.838 | 3.010 | 2.822 | 2.916 | 191,717 | +0.10(+3.40%) |
Sep 20, 2021 | 3.000 | 3.020 | 2.802 | 2.820 | 196,489 | -0.30(-9.63%) |
Sep 17, 2021 | 3.160 | 3.239 | 3.110 | 3.120 | 61,772 | -0.10(-3.07%) |
Sep 16, 2021 | 3.240 | 3.380 | 3.131 | 3.219 | 176,263 | -0.07(-2.21%) |
Sep 15, 2021 | 3.080 | 3.435 | 3.041 | 3.292 | 599,511 | +0.17(+5.54%) |
Sep 14, 2021 | 3.320 | 3.320 | 3.040 | 3.119 | 130,246 | -0.08(-2.40%) |
Sep 13, 2021 | 3.120 | 3.355 | 2.992 | 3.196 | 258,009 | +0.12(+3.94%) |
Sep 10, 2021 | 3.200 | 3.200 | 3.000 | 3.075 | 152,830 | -0.16(-5.09%) |
Sep 09, 2021 | 2.880 | 3.269 | 2.880 | 3.240 | 342,812 | +0.33(+11.40%) |
Sep 08, 2021 | 3.080 | 3.082 | 2.831 | 2.908 | 95,209 | -0.15(-4.94%) |
Sep 07, 2021 | 2.902 | 3.160 | 2.888 | 3.059 | 219,829 | +0.16(+5.42%) |
Sep 03, 2021 | 2.958 | 2.960 | 2.881 | 2.902 | 25,556 | -0.06(-1.95%) |
Sep 02, 2021 | 2.952 | 3.080 | 2.853 | 2.960 | 91,795 | +0.02(+0.74%) |
Sep 01, 2021 | 2.880 | 2.954 | 2.850 | 2.938 | 41,629 | +0.06(+2.01%) |
Aug 31, 2021 | 2.842 | 2.912 | 2.804 | 2.880 | 67,768 | +0.08(+2.83%) |
Aug 30, 2021 | 2.840 | 2.866 | 2.760 | 2.801 | 63,509 | -0.03(-0.93%) |
Aug 27, 2021 | 2.760 | 2.835 | 2.684 | 2.827 | 100,177 | +0.07(+2.61%) |
Aug 26, 2021 | 2.760 | 2.840 | 2.738 | 2.755 | 76,074 | -0.00(-0.17%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.689 | 2.760 | 96,972 | +0.04(+1.47%) |
Aug 24, 2021 | 2.620 | 2.723 | 2.620 | 2.720 | 125,245 | +0.08(+3.19%) |
Aug 23, 2021 | 2.520 | 2.660 | 2.520 | 2.636 | 59,067 | +0.11(+4.22%) |
Aug 20, 2021 | 2.600 | 2.600 | 2.483 | 2.529 | 55,439 | +0.00(+0.00%) |
Aug 19, 2021 | 2.641 | 2.720 | 2.492 | 2.529 | 141,944 | -0.19(-7.01%) |
Aug 18, 2021 | 2.756 | 2.756 | 2.660 | 2.720 | 44,089 | +0.02(+0.88%) |
Aug 17, 2021 | 2.736 | 2.736 | 2.645 | 2.696 | 89,655 | -0.00(-0.09%) |
Aug 16, 2021 | 2.832 | 2.835 | 2.680 | 2.699 | 126,507 | -0.14(-4.84%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.760 | 2.836 | 352,080 | +0.07(+2.60%) |
Aug 12, 2021 | 2.850 | 2.852 | 2.722 | 2.764 | 131,580 | -0.11(-3.96%) |
Aug 11, 2021 | 2.880 | 2.920 | 2.733 | 2.878 | 268,077 | -0.00(-0.07%) |
Aug 10, 2021 | 2.893 | 2.893 | 2.800 | 2.880 | 168,537 | +0.02(+0.71%) |
Aug 09, 2021 | 2.820 | 2.953 | 2.725 | 2.860 | 551,666 | -0.37(-11.52%) |
Aug 06, 2021 | 3.140 | 3.320 | 3.080 | 3.232 | 583,555 | -0.21(-6.04%) |
Aug 05, 2021 | 2.840 | 3.694 | 2.840 | 3.440 | 3,441,558 | +0.60(+21.11%) |
Aug 04, 2021 | 2.824 | 2.919 | 2.824 | 2.840 | 30,924 | -0.08(-2.71%) |
Aug 03, 2021 | 2.920 | 2.940 | 2.840 | 2.919 | 36,374 | -0.02(-0.71%) |
Aug 02, 2021 | 2.900 | 2.951 | 2.880 | 2.940 | 42,737 | +0.00(+0.05%) |
Jul 30, 2021 | 2.992 | 2.992 | 2.928 | 2.938 | 30,612 | -0.01(-0.43%) |
Jul 29, 2021 | 2.885 | 3.056 | 2.885 | 2.951 | 84,137 | -0.00(-0.16%) |
Jul 28, 2021 | 2.822 | 2.956 | 2.816 | 2.956 | 46,140 | +0.09(+3.24%) |
Jul 27, 2021 | 2.822 | 2.998 | 2.761 | 2.863 | 101,290 | +0.06(+1.98%) |
Jul 26, 2021 | 2.880 | 2.880 | 2.760 | 2.808 | 35,460 | -0.00(-0.13%) |
Jul 23, 2021 | 2.956 | 2.960 | 2.724 | 2.811 | 112,220 | -0.08(-2.73%) |
Jul 22, 2021 | 2.984 | 2.984 | 2.880 | 2.890 | 45,453 | -0.04(-1.51%) |
Jul 21, 2021 | 2.840 | 2.986 | 2.840 | 2.934 | 52,210 | +0.09(+3.06%) |
Jul 20, 2021 | 2.852 | 2.874 | 2.800 | 2.847 | 84,661 | +0.05(+1.69%) |
Jul 19, 2021 | 2.840 | 2.857 | 2.680 | 2.800 | 127,033 | -0.10(-3.45%) |
Jul 16, 2021 | 3.040 | 3.040 | 2.802 | 2.900 | 127,850 | -0.03(-1.08%) |
Jul 15, 2021 | 3.180 | 3.180 | 2.880 | 2.932 | 233,453 | -0.23(-7.22%) |
Jul 14, 2021 | 3.324 | 3.400 | 3.127 | 3.160 | 246,169 | -0.24(-7.07%) |
Jul 13, 2021 | 3.360 | 3.476 | 3.340 | 3.400 | 256,972 | -0.01(-0.28%) |
Jul 12, 2021 | 3.454 | 3.476 | 3.337 | 3.410 | 133,420 | -0.04(-1.29%) |
Jul 09, 2021 | 3.360 | 3.516 | 3.320 | 3.454 | 184,887 | +0.12(+3.51%) |
Jul 08, 2021 | 3.332 | 3.400 | 3.280 | 3.337 | 155,364 | -0.09(-2.60%) |
Jul 07, 2021 | 3.446 | 3.520 | 3.332 | 3.426 | 140,097 | -0.09(-2.56%) |
Jul 06, 2021 | 3.420 | 3.600 | 3.380 | 3.516 | 257,008 | +0.12(+3.52%) |
Jul 02, 2021 | 3.519 | 3.519 | 3.360 | 3.396 | 77,224 | -0.05(-1.43%) |
Jul 01, 2021 | 3.440 | 3.568 | 3.410 | 3.446 | 174,623 | -0.01(-0.30%) |
Jun 30, 2021 | 3.360 | 3.480 | 3.324 | 3.456 | 193,478 | +0.10(+2.86%) |
Jun 29, 2021 | 3.520 | 3.520 | 3.274 | 3.360 | 149,062 | -0.10(-2.87%) |
Jun 28, 2021 | 3.600 | 3.640 | 3.400 | 3.459 | 147,525 | -0.08(-2.33%) |
Jun 25, 2021 | 3.520 | 3.600 | 3.448 | 3.542 | 224,731 | -0.10(-2.64%) |
Jun 24, 2021 | 3.520 | 3.712 | 3.440 | 3.638 | 436,923 | +0.16(+4.67%) |
Jun 23, 2021 | 3.400 | 3.520 | 3.400 | 3.475 | 384,972 | -0.12(-3.35%) |
Jun 22, 2021 | 3.839 | 4.140 | 3.293 | 3.596 | 3,184,842 | -0.00(-0.06%) |
Jun 21, 2021 | 3.360 | 3.720 | 3.321 | 3.598 | 862,386 | +0.22(+6.36%) |
Jun 18, 2021 | 3.420 | 3.440 | 3.320 | 3.382 | 191,996 | -0.02(-0.52%) |
Jun 17, 2021 | 3.520 | 3.575 | 3.330 | 3.400 | 286,343 | -0.10(-2.86%) |
Jun 16, 2021 | 3.480 | 3.640 | 3.440 | 3.500 | 164,749 | +0.07(+1.99%) |
Jun 15, 2021 | 3.640 | 3.640 | 3.324 | 3.432 | 256,827 | -0.15(-4.23%) |
Jun 14, 2021 | 3.720 | 3.760 | 3.524 | 3.583 | 170,005 | -0.12(-3.37%) |
Jun 11, 2021 | 4.000 | 4.000 | 3.700 | 3.708 | 256,414 | -0.14(-3.65%) |
Jun 10, 2021 | 3.800 | 4.040 | 3.680 | 3.848 | 514,322 | +0.17(+4.58%) |
Jun 09, 2021 | 3.640 | 3.800 | 3.544 | 3.680 | 352,689 | +0.03(+0.87%) |
Jun 08, 2021 | 3.760 | 3.789 | 3.520 | 3.648 | 125,846 | -0.09(-2.31%) |
Jun 07, 2021 | 3.520 | 3.760 | 3.480 | 3.735 | 524,085 | +0.20(+5.74%) |
Jun 04, 2021 | 3.504 | 3.504 | 3.452 | 3.532 | 84,950 | -0.03(-0.73%) |
Jun 03, 2021 | 3.480 | 3.708 | 3.480 | 3.558 | 277,667 | -0.04(-1.17%) |
Jun 02, 2021 | 3.521 | 3.680 | 3.360 | 3.600 | 495,357 | +0.08(+2.27%) |
Jun 01, 2021 | 3.440 | 3.752 | 3.343 | 3.520 | 562,745 | +0.18(+5.31%) |
May 28, 2021 | 3.303 | 3.436 | 3.244 | 3.342 | 179,446 | +0.10(+3.03%) |
May 27, 2021 | 3.240 | 3.400 | 3.240 | 3.244 | 105,818 | -0.07(-2.08%) |
May 26, 2021 | 3.240 | 3.333 | 3.200 | 3.313 | 95,715 | +0.10(+3.11%) |
May 25, 2021 | 3.160 | 3.240 | 3.132 | 3.213 | 97,499 | +0.05(+1.54%) |
May 24, 2021 | 3.240 | 3.272 | 3.160 | 3.164 | 109,597 | -0.11(-3.32%) |
May 21, 2021 | 3.360 | 3.360 | 3.244 | 3.273 | 117,863 | -0.04(-1.23%) |
May 20, 2021 | 3.260 | 3.448 | 3.201 | 3.314 | 112,318 | +0.05(+1.52%) |
May 19, 2021 | 3.240 | 3.318 | 3.200 | 3.264 | 79,292 | -0.01(-0.17%) |
May 18, 2021 | 3.240 | 3.346 | 3.132 | 3.270 | 177,437 | +0.05(+1.52%) |
May 17, 2021 | 3.069 | 3.240 | 3.060 | 3.221 | 169,388 | -0.02(-0.59%) |
May 14, 2021 | 3.280 | 3.360 | 3.080 | 3.240 | 576,729 | -0.12(-3.47%) |
May 13, 2021 | 3.520 | 3.620 | 3.242 | 3.356 | 513,391 | -0.10(-2.99%) |
May 12, 2021 | 3.200 | 3.560 | 3.200 | 3.460 | 1,104,081 | +0.23(+7.05%) |
May 11, 2021 | 3.192 | 3.264 | 3.160 | 3.232 | 136,173 | -0.03(-0.98%) |
May 10, 2021 | 3.280 | 3.373 | 3.212 | 3.264 | 82,445 | +0.02(+0.73%) |
May 07, 2021 | 3.240 | 3.359 | 3.204 | 3.240 | 85,967 | +0.04(+1.26%) |
May 06, 2021 | 3.460 | 3.479 | 3.140 | 3.200 | 213,576 | -0.27(-7.84%) |
May 05, 2021 | 3.520 | 3.680 | 3.460 | 3.472 | 236,183 | -0.05(-1.51%) |
May 04, 2021 | 3.880 | 3.880 | 3.452 | 3.526 | 340,411 | -0.55(-13.59%) |
May 03, 2021 | 3.520 | 4.360 | 3.440 | 4.080 | 2,205,753 | +0.56(+16.03%) |
Apr 30, 2021 | 3.440 | 3.600 | 3.440 | 3.516 | 93,950 | -0.08(-2.25%) |
Apr 29, 2021 | 3.760 | 3.840 | 3.520 | 3.597 | 193,640 | -0.05(-1.48%) |
Apr 28, 2021 | 3.720 | 3.760 | 3.632 | 3.651 | 97,386 | +0.00(+0.00%) |
Apr 27, 2021 | 3.640 | 3.760 | 3.600 | 3.651 | 89,823 | -0.04(-1.06%) |
Apr 26, 2021 | 3.520 | 3.752 | 3.480 | 3.690 | 361,613 | +0.16(+4.45%) |
Apr 23, 2021 | 3.480 | 3.561 | 3.400 | 3.533 | 170,925 | +0.13(+3.92%) |
Apr 22, 2021 | 3.360 | 3.480 | 3.280 | 3.400 | 188,467 | +0.12(+3.66%) |
Apr 21, 2021 | 3.160 | 3.360 | 3.160 | 3.280 | 200,591 | +0.14(+4.54%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.043 | 3.138 | 189,733 | -0.07(-2.15%) |
Apr 19, 2021 | 3.314 | 3.400 | 3.176 | 3.206 | 214,069 | -0.19(-5.69%) |
Apr 16, 2021 | 3.280 | 3.432 | 3.129 | 3.400 | 313,600 | +0.00(+0.00%) |
Apr 15, 2021 | 3.520 | 3.800 | 3.320 | 3.400 | 563,149 | -0.08(-2.30%) |
Apr 14, 2021 | 3.320 | 3.720 | 3.320 | 3.480 | 312,874 | +0.08(+2.35%) |
Apr 13, 2021 | 3.560 | 3.640 | 3.320 | 3.400 | 403,362 | -0.20(-5.56%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.600 | 3.600 | 774,504 | -0.48(-11.76%) |
Apr 09, 2021 | 4.240 | 4.360 | 3.980 | 4.080 | 484,700 | -0.32(-7.27%) |
Apr 08, 2021 | 4.200 | 4.479 | 3.921 | 4.400 | 1,017,415 | +0.32(+7.84%) |
Apr 07, 2021 | 4.120 | 4.200 | 3.960 | 4.080 | 515,528 | -0.04(-0.97%) |
Apr 06, 2021 | 4.200 | 4.320 | 4.080 | 4.120 | 356,343 | -0.16(-3.74%) |
Apr 05, 2021 | 4.480 | 4.720 | 4.120 | 4.280 | 1,012,607 | -0.20(-4.46%) |
Apr 01, 2021 | 4.080 | 4.520 | 4.080 | 4.480 | 1,139,675 | +0.36(+8.74%) |
Mar 31, 2021 | 4.120 | 4.440 | 4.000 | 4.120 | 613,983 | +0.08(+1.98%) |
Mar 30, 2021 | 4.080 | 4.120 | 3.920 | 4.040 | 315,852 | -0.12(-2.88%) |
Mar 29, 2021 | 4.200 | 4.480 | 4.080 | 4.160 | 366,658 | -0.12(-2.80%) |
Mar 26, 2021 | 4.480 | 4.600 | 4.120 | 4.280 | 571,925 | -0.32(-6.96%) |
Mar 25, 2021 | 4.080 | 4.720 | 3.920 | 4.600 | 1,239,766 | +0.28(+6.48%) |
Mar 24, 2021 | 4.800 | 4.880 | 4.280 | 4.320 | 470,951 | -0.40(-8.47%) |
Mar 23, 2021 | 5.200 | 5.200 | 4.720 | 4.720 | 377,343 | -0.48(-9.23%) |
Mar 22, 2021 | 5.680 | 5.720 | 5.160 | 5.200 | 410,931 | -0.60(-10.34%) |
Mar 19, 2021 | 5.200 | 5.960 | 5.120 | 5.800 | 463,675 | +0.56(+10.69%) |
Mar 18, 2021 | 5.440 | 5.760 | 5.040 | 5.240 | 411,016 | -0.36(-6.43%) |
Mar 17, 2021 | 5.680 | 5.920 | 5.320 | 5.600 | 313,563 | -0.12(-2.10%) |
Mar 16, 2021 | 6.120 | 6.240 | 5.600 | 5.720 | 336,874 | -0.80(-12.27%) |
Mar 15, 2021 | 6.560 | 6.760 | 6.120 | 6.520 | 753,577 | +0.40(+6.54%) |
Mar 12, 2021 | 6.320 | 6.560 | 5.960 | 6.120 | 993,200 | -0.44(-6.71%) |
Mar 11, 2021 | 6.880 | 7.640 | 6.240 | 6.560 | 793,049 | -0.60(-8.38%) |
Mar 10, 2021 | 5.600 | 7.520 | 5.480 | 7.160 | 1,343,371 | +1.80(+33.58%) |
Mar 09, 2021 | 5.160 | 5.480 | 4.960 | 5.360 | 116,075 | +0.40(+8.06%) |
Mar 08, 2021 | 4.720 | 5.320 | 4.600 | 4.960 | 70,901 | +0.32(+6.90%) |
Mar 05, 2021 | 4.800 | 4.804 | 4.160 | 4.640 | 118,375 | +0.04(+0.87%) |
Mar 04, 2021 | 5.200 | 5.480 | 4.400 | 4.600 | 99,689 | -0.80(-14.81%) |
Mar 03, 2021 | 5.520 | 5.920 | 5.320 | 5.400 | 82,653 | -0.20(-3.57%) |
Mar 02, 2021 | 5.720 | 5.920 | 5.520 | 5.600 | 74,108 | -0.08(-1.41%) |
Mar 01, 2021 | 5.200 | 5.800 | 5.200 | 5.680 | 191,676 | +0.68(+13.60%) |
Feb 26, 2021 | 5.760 | 5.760 | 5.000 | 5.000 | 243,275 | -0.80(-13.79%) |
Feb 25, 2021 | 6.320 | 6.520 | 5.800 | 5.800 | 176,534 | -0.60(-9.38%) |
Feb 24, 2021 | 6.160 | 7.000 | 6.160 | 6.400 | 161,535 | +0.12(+1.91%) |
Feb 23, 2021 | 6.480 | 6.640 | 5.800 | 6.280 | 230,397 | -0.72(-10.29%) |
Feb 22, 2021 | 7.600 | 7.600 | 7.000 | 7.000 | 301,594 | -0.52(-6.91%) |
Feb 19, 2021 | 7.520 | 8.160 | 7.320 | 7.520 | 530,875 | +0.20(+2.73%) |
Feb 18, 2021 | 7.400 | 8.120 | 7.240 | 7.320 | 916,210 | -0.84(-10.29%) |
Feb 17, 2021 | 8.720 | 9.120 | 7.040 | 8.160 | 1,413,522 | -3.68(-31.08%) |
Feb 16, 2021 | 6.640 | 18.40 | 6.640 | 11.84 | 11,320,052 | +5.72(+93.46%) |
Feb 12, 2021 | 5.200 | 6.400 | 5.040 | 6.120 | 804,050 | +0.88(+16.79%) |
Feb 11, 2021 | 5.320 | 5.720 | 5.120 | 5.240 | 228,080 | -0.04(-0.76%) |
Feb 10, 2021 | 5.440 | 5.560 | 4.600 | 5.280 | 339,880 | +0.00(+0.00%) |
Feb 09, 2021 | 5.080 | 5.720 | 4.800 | 5.280 | 275,498 | +0.24(+4.76%) |
Feb 08, 2021 | 4.640 | 5.400 | 4.600 | 5.040 | 315,588 | +0.44(+9.57%) |
Feb 05, 2021 | 4.680 | 4.720 | 4.440 | 4.600 | 89,750 | -0.08(-1.71%) |
Feb 04, 2021 | 4.520 | 4.720 | 4.520 | 4.680 | 107,883 | +0.16(+3.54%) |
Feb 03, 2021 | 4.480 | 4.560 | 4.200 | 4.520 | 145,160 | +0.20(+4.63%) |
Feb 02, 2021 | 4.320 | 4.400 | 4.120 | 4.320 | 90,102 | -0.12(-2.70%) |