Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.300 | 2.460 | 2.400 | 84,648 | +0.11(+4.80%) | |
Jan 28, 2022 | 2.340 | 2.410 | 2.210 | 2.290 | 84,690 | -0.08(-3.38%) |
Jan 27, 2022 | 2.450 | 2.450 | 2.310 | 2.370 | 121,056 | -0.03(-1.25%) |
Jan 26, 2022 | 2.440 | 2.500 | 2.340 | 2.400 | 180,056 | +0.00(+0.00%) |
Jan 25, 2022 | 2.400 | 2.480 | 2.300 | 2.400 | 180,240 | -0.08(-3.23%) |
Jan 24, 2022 | 2.370 | 2.480 | 2.230 | 2.480 | 305,423 | +0.07(+2.90%) |
Jan 21, 2022 | 2.450 | 2.525 | 2.380 | 2.410 | 310,108 | -0.09(-3.60%) |
Jan 20, 2022 | 2.470 | 2.583 | 2.460 | 2.500 | 150,179 | +0.01(+0.40%) |
Jan 19, 2022 | 2.490 | 2.570 | 2.421 | 2.490 | 128,655 | -0.02(-0.80%) |
Jan 18, 2022 | 2.620 | 2.620 | 2.439 | 2.510 | 115,847 | -0.10(-3.83%) |
Jan 14, 2022 | 2.610 | 0 | -0.01(-0.38%) | |||
Jan 13, 2022 | 2.700 | 2.810 | 2.590 | 2.620 | 319,493 | -0.04(-1.50%) |
Jan 12, 2022 | 2.460 | 2.700 | 2.460 | 2.660 | 374,613 | +0.23(+9.47%) |
Jan 11, 2022 | 2.310 | 2.440 | 2.300 | 2.430 | 131,262 | +0.09(+3.85%) |
Jan 10, 2022 | 2.340 | 2.370 | 2.250 | 2.340 | 76,606 | -0.03(-1.27%) |
Jan 07, 2022 | 2.310 | 2.430 | 2.280 | 2.370 | 132,722 | +0.07(+3.04%) |
Jan 06, 2022 | 2.290 | 2.340 | 2.260 | 2.300 | 124,552 | -0.03(-1.08%) |
Jan 05, 2022 | 2.450 | 2.550 | 2.320 | 2.325 | 158,458 | -0.13(-5.49%) |
Jan 04, 2022 | 2.550 | 2.590 | 2.415 | 2.460 | 306,043 | -0.08(-3.15%) |
Jan 03, 2022 | 2.480 | 2.570 | 2.450 | 2.540 | 235,702 | +0.10(+4.10%) |
Dec 31, 2021 | 2.460 | 2.510 | 2.410 | 2.440 | 197,232 | +0.00(+0.00%) |
Dec 30, 2021 | 2.220 | 2.460 | 2.190 | 2.440 | 456,864 | +0.24(+10.91%) |
Dec 29, 2021 | 2.250 | 2.270 | 2.170 | 2.200 | 340,046 | -0.05(-2.22%) |
Dec 28, 2021 | 2.270 | 2.300 | 2.220 | 2.250 | 394,230 | -0.05(-2.17%) |
Dec 27, 2021 | 2.300 | 2.350 | 2.260 | 2.300 | 342,381 | -0.01(-0.43%) |
Dec 23, 2021 | 2.310 | 2.365 | 2.290 | 2.310 | 225,344 | +0.00(+0.00%) |
Dec 22, 2021 | 2.300 | 2.350 | 2.290 | 2.310 | 245,366 | +0.00(+0.00%) |
Dec 21, 2021 | 2.300 | 2.360 | 2.240 | 2.310 | 250,812 | +0.05(+2.21%) |
Dec 20, 2021 | 2.250 | 2.290 | 2.160 | 2.260 | 304,671 | -0.02(-0.88%) |
Dec 17, 2021 | 2.240 | 2.349 | 2.180 | 2.280 | 79,401 | +0.03(+1.33%) |
Dec 16, 2021 | 2.280 | 2.355 | 2.230 | 2.250 | 110,270 | -0.03(-1.32%) |
Dec 15, 2021 | 2.310 | 2.320 | 2.220 | 2.280 | 146,275 | -0.03(-1.30%) |
Dec 14, 2021 | 2.240 | 2.400 | 2.215 | 2.310 | 144,693 | +0.01(+0.43%) |
Dec 13, 2021 | 2.350 | 2.450 | 2.256 | 2.300 | 250,193 | -0.06(-2.54%) |
Dec 10, 2021 | 2.380 | 2.505 | 2.250 | 2.360 | 220,054 | -0.02(-0.84%) |
Dec 09, 2021 | 2.380 | 2.540 | 2.340 | 2.380 | 479,423 | +0.00(+0.00%) |
Dec 08, 2021 | 2.100 | 2.450 | 2.100 | 2.380 | 971,589 | +0.26(+12.26%) |
Dec 07, 2021 | 1.880 | 2.140 | 1.880 | 2.120 | 663,986 | +0.23(+12.17%) |
Dec 06, 2021 | 1.800 | 1.890 | 1.720 | 1.890 | 196,398 | +0.13(+7.39%) |
Dec 03, 2021 | 1.880 | 1.939 | 1.690 | 1.760 | 450,892 | -0.14(-7.37%) |
Dec 02, 2021 | 1.900 | 1.980 | 1.850 | 1.900 | 185,507 | +0.01(+0.53%) |
Dec 01, 2021 | 1.970 | 2.040 | 1.890 | 1.890 | 384,535 | -0.07(-3.57%) |
Nov 30, 2021 | 1.990 | 2.003 | 1.840 | 1.960 | 285,586 | -0.06(-2.97%) |
Nov 29, 2021 | 2.080 | 2.080 | 1.950 | 2.020 | 309,150 | -0.04(-1.94%) |
Nov 26, 2021 | 1.990 | 2.080 | 1.890 | 2.060 | 250,863 | +0.02(+0.98%) |
Nov 24, 2021 | 1.870 | 2.040 | 1.860 | 2.040 | 377,442 | +0.18(+9.68%) |
Nov 23, 2021 | 1.770 | 1.890 | 1.770 | 1.860 | 147,805 | +0.06(+3.33%) |
Nov 22, 2021 | 1.820 | 1.889 | 1.790 | 1.800 | 274,140 | -0.02(-1.10%) |
Nov 19, 2021 | 1.800 | 1.860 | 1.800 | 1.820 | 144,797 | +0.00(+0.00%) |
Nov 18, 2021 | 1.890 | 1.810 | 1.800 | 1.820 | 367,743 | -0.04(-2.15%) |
Nov 17, 2021 | 1.890 | 1.930 | 1.850 | 1.860 | 130,582 | -0.03(-1.59%) |
Nov 16, 2021 | 1.830 | 1.905 | 1.830 | 1.890 | 221,468 | +0.06(+3.28%) |
Nov 15, 2021 | 1.840 | 1.870 | 1.810 | 1.830 | 312,779 | -0.02(-1.08%) |
Nov 12, 2021 | 1.870 | 1.880 | 1.820 | 1.850 | 250,367 | -0.03(-1.60%) |
Nov 11, 2021 | 1.900 | 1.920 | 1.870 | 1.880 | 114,530 | -0.02(-1.05%) |
Nov 10, 2021 | 2.000 | 1.900 | 375,944 | -0.09(-4.52%) | ||
Nov 09, 2021 | 2.060 | 2.060 | 1.940 | 1.990 | 607,102 | -0.09(-4.33%) |
Nov 08, 2021 | 2.010 | 2.080 | 2.010 | 2.080 | 409,412 | +0.08(+4.00%) |
Nov 05, 2021 | 1.950 | 2.020 | 1.950 | 2.000 | 327,832 | +0.03(+1.52%) |
Nov 04, 2021 | 2.000 | 2.060 | 1.960 | 1.970 | 604,782 | -0.04(-1.99%) |
Nov 03, 2021 | 1.990 | 2.100 | 1.980 | 2.010 | 405,019 | +0.00(+0.00%) |
Nov 02, 2021 | 2.010 | 2.040 | 1.970 | 2.010 | 254,300 | +0.02(+1.01%) |
Nov 01, 2021 | 1.960 | 2.060 | 1.950 | 1.990 | 436,257 | +0.04(+2.05%) |
Oct 29, 2021 | 2.050 | 2.080 | 1.950 | 1.950 | 386,100 | -0.13(-6.25%) |
Oct 28, 2021 | 2.000 | 2.140 | 1.950 | 2.080 | 1,151,297 | +0.08(+4.00%) |
Oct 27, 2021 | 2.020 | 2.050 | 1.960 | 2.000 | 202,575 | -0.03(-1.48%) |
Oct 26, 2021 | 2.000 | 2.030 | 1,307,498 | +0.06(+3.05%) | ||
Oct 25, 2021 | 1.960 | 2.040 | 1.940 | 1.970 | 230,337 | +0.02(+1.03%) |
Oct 22, 2021 | 1.960 | 2.000 | 1.920 | 1.950 | 123,943 | -0.02(-1.02%) |
Oct 21, 2021 | 2.020 | 2.045 | 1.940 | 1.970 | 116,513 | -0.03(-1.50%) |
Oct 20, 2021 | 2.000 | 2.063 | 1.965 | 2.000 | 105,348 | +0.01(+0.50%) |
Oct 19, 2021 | 2.020 | 2.110 | 1.980 | 1.990 | 203,522 | -0.03(-1.49%) |
Oct 18, 2021 | 1.970 | 2.100 | 1.970 | 2.020 | 202,304 | +0.02(+1.00%) |
Oct 15, 2021 | 2.010 | 2.050 | 1.990 | 2.000 | 119,676 | +0.00(+0.00%) |
Oct 14, 2021 | 2.070 | 2.120 | 1.990 | 2.000 | 108,785 | -0.07(-3.38%) |
Oct 13, 2021 | 2.040 | 2.140 | 2.028 | 2.070 | 96,858 | +0.04(+1.97%) |
Oct 12, 2021 | 2.050 | 2.069 | 1.990 | 2.030 | 61,221 | +0.04(+2.01%) |
Oct 11, 2021 | 1.960 | 2.030 | 1.940 | 1.990 | 124,211 | +0.05(+2.58%) |
Oct 08, 2021 | 2.060 | 2.060 | 1.883 | 1.940 | 471,252 | -0.09(-4.43%) |
Oct 07, 2021 | 2.030 | 2.080 | 2.010 | 2.030 | 114,702 | +0.02(+1.00%) |
Oct 06, 2021 | 2.050 | 2.080 | 2.000 | 2.010 | 129,698 | -0.09(-4.29%) |
Oct 05, 2021 | 2.080 | 2.140 | 2.070 | 2.100 | 81,044 | +0.01(+0.48%) |
Oct 04, 2021 | 2.110 | 2.170 | 2.080 | 2.090 | 100,157 | -0.03(-1.42%) |
Oct 01, 2021 | 2.130 | 2.170 | 2.100 | 2.120 | 79,543 | -0.01(-0.47%) |
Sep 30, 2021 | 2.150 | 2.190 | 2.105 | 2.130 | 68,054 | +0.01(+0.47%) |
Sep 29, 2021 | 2.290 | 2.300 | 2.110 | 2.120 | 190,032 | -0.14(-6.19%) |
Sep 28, 2021 | 2.320 | 2.390 | 2.240 | 2.260 | 130,707 | -0.10(-4.24%) |
Sep 27, 2021 | 2.350 | 2.410 | 2.310 | 2.360 | 152,286 | +0.04(+1.72%) |
Sep 24, 2021 | 2.330 | 2.380 | 2.299 | 2.320 | 111,023 | -0.04(-1.69%) |
Sep 23, 2021 | 2.300 | 2.440 | 2.260 | 2.360 | 367,114 | +0.09(+3.96%) |
Sep 22, 2021 | 2.220 | 2.300 | 2.193 | 2.270 | 108,632 | +0.08(+3.65%) |
Sep 21, 2021 | 2.200 | 2.240 | 2.150 | 2.190 | 80,654 | +0.01(+0.46%) |
Sep 20, 2021 | 2.200 | 2.240 | 2.150 | 2.180 | 204,513 | -0.04(-1.80%) |
Sep 17, 2021 | 2.250 | 2.303 | 2.180 | 2.220 | 344,409 | -0.06(-2.63%) |
Sep 16, 2021 | 2.200 | 2.350 | 2.140 | 2.280 | 559,993 | +0.08(+3.64%) |
Sep 15, 2021 | 2.100 | 2.220 | 2.070 | 2.200 | 149,758 | +0.09(+4.27%) |
Sep 14, 2021 | 2.190 | 2.233 | 2.110 | 2.110 | 74,762 | -0.07(-3.21%) |
Sep 13, 2021 | 2.200 | 2.240 | 2.130 | 2.180 | 158,561 | +0.02(+0.93%) |
Sep 10, 2021 | 2.020 | 2.270 | 2.020 | 2.160 | 434,087 | +0.00(+0.00%) |
Sep 09, 2021 | 2.170 | 2.250 | 2.160 | 2.160 | 192,530 | -0.03(-1.37%) |
Sep 08, 2021 | 2.190 | 2.210 | 2.110 | 2.190 | 171,221 | -0.01(-0.45%) |
Sep 07, 2021 | 2.270 | 2.330 | 2.200 | 2.200 | 201,406 | -0.09(-3.93%) |
Sep 03, 2021 | 2.230 | 2.350 | 2.220 | 2.290 | 240,760 | +0.06(+2.69%) |
Sep 02, 2021 | 2.260 | 2.280 | 2.220 | 2.230 | 97,085 | +0.00(+0.00%) |
Sep 01, 2021 | 2.280 | 2.310 | 2.230 | 2.230 | 117,778 | -0.05(-2.19%) |
Aug 31, 2021 | 2.290 | 2.360 | 2.240 | 2.280 | 401,737 | -0.02(-0.87%) |
Aug 30, 2021 | 2.250 | 2.460 | 2.220 | 2.300 | 692,861 | +0.07(+3.14%) |
Aug 27, 2021 | 2.110 | 2.250 | 2.100 | 2.230 | 262,443 | +0.10(+4.69%) |
Aug 26, 2021 | 2.180 | 2.250 | 2.100 | 2.130 | 175,493 | -0.05(-2.29%) |
Aug 25, 2021 | 2.090 | 2.200 | 2.040 | 2.180 | 304,241 | +0.09(+4.31%) |
Aug 24, 2021 | 2.000 | 2.120 | 1.970 | 2.090 | 327,446 | +0.08(+3.98%) |
Aug 23, 2021 | 1.920 | 2.030 | 1.890 | 2.010 | 400,875 | +0.16(+8.65%) |
Aug 20, 2021 | 1.860 | 1.940 | 1.850 | 1.850 | 305,868 | -0.01(-0.54%) |
Aug 19, 2021 | 1.940 | 1.939 | 1.850 | 1.860 | 197,681 | -0.07(-3.63%) |
Aug 18, 2021 | 1.810 | 1.980 | 1.790 | 1.930 | 414,753 | +0.14(+7.82%) |
Aug 17, 2021 | 1.920 | 1.950 | 1.770 | 1.790 | 570,466 | -0.12(-6.28%) |
Aug 16, 2021 | 2.010 | 2.030 | 1.910 | 1.910 | 265,707 | -0.12(-5.91%) |
Aug 13, 2021 | 2.050 | 2.060 | 2.010 | 2.030 | 193,543 | -0.02(-0.98%) |
Aug 12, 2021 | 2.060 | 2.080 | 2.025 | 2.050 | 244,544 | -0.04(-1.91%) |
Aug 11, 2021 | 2.100 | 2.150 | 2.060 | 2.090 | 237,412 | -0.02(-0.71%) |
Aug 10, 2021 | 2.150 | 2.170 | 2.080 | 2.105 | 202,617 | -0.02(-0.71%) |
Aug 09, 2021 | 2.100 | 2.180 | 2.030 | 2.120 | 474,830 | +0.04(+1.92%) |
Aug 06, 2021 | 2.070 | 2.110 | 2.010 | 2.080 | 531,624 | -0.01(-0.48%) |
Aug 05, 2021 | 2.160 | 2.180 | 2.030 | 2.090 | 957,315 | -0.19(-8.33%) |
Aug 04, 2021 | 2.270 | 2.370 | 2.220 | 2.280 | 406,119 | -0.03(-1.30%) |
Aug 03, 2021 | 2.340 | 2.340 | 2.230 | 2.310 | 250,270 | -0.05(-2.12%) |
Aug 02, 2021 | 2.370 | 2.420 | 2.330 | 2.360 | 290,203 | -0.01(-0.42%) |
Jul 30, 2021 | 2.350 | 2.370 | 2.301 | 2.370 | 132,835 | +0.04(+1.72%) |
Jul 29, 2021 | 2.290 | 2.370 | 2.270 | 2.330 | 204,601 | +0.07(+3.10%) |
Jul 28, 2021 | 2.220 | 2.320 | 2.220 | 2.260 | 452,958 | +0.04(+1.80%) |
Jul 27, 2021 | 2.360 | 2.360 | 2.200 | 2.220 | 492,687 | -0.12(-5.13%) |
Jul 26, 2021 | 2.350 | 2.410 | 2.320 | 2.340 | 182,408 | -0.01(-0.43%) |
Jul 23, 2021 | 2.380 | 2.420 | 2.310 | 2.350 | 191,728 | -0.02(-0.84%) |
Jul 22, 2021 | 2.420 | 2.480 | 2.310 | 2.370 | 725,905 | -0.03(-1.25%) |
Jul 21, 2021 | 2.350 | 2.510 | 2.336 | 2.400 | 1,072,058 | +0.21(+9.59%) |
Jul 20, 2021 | 2.210 | 2.250 | 2.140 | 2.190 | 296,131 | +0.01(+0.46%) |
Jul 19, 2021 | 2.100 | 2.200 | 2.071 | 2.180 | 341,711 | +0.03(+1.40%) |
Jul 16, 2021 | 2.240 | 2.240 | 2.140 | 2.150 | 324,459 | -0.05(-2.27%) |
Jul 15, 2021 | 2.300 | 2.329 | 2.170 | 2.200 | 479,446 | -0.07(-3.08%) |
Jul 14, 2021 | 2.340 | 2.505 | 2.230 | 2.270 | 2,907,288 | -0.08(-3.40%) |
Jul 13, 2021 | 2.400 | 2.443 | 2.320 | 2.350 | 643,548 | -0.10(-4.08%) |
Jul 12, 2021 | 2.530 | 2.570 | 2.360 | 2.450 | 887,787 | -0.06(-2.39%) |
Jul 09, 2021 | 2.510 | 2.650 | 2.380 | 2.510 | 4,865,142 | +0.19(+8.19%) |
Jul 08, 2021 | 2.230 | 2.340 | 2.120 | 2.320 | 3,295,659 | +0.01(+0.43%) |
Jul 07, 2021 | 2.370 | 2.373 | 2.230 | 2.310 | 416,989 | -0.03(-1.28%) |
Jul 06, 2021 | 2.420 | 2.440 | 2.310 | 2.340 | 445,417 | -0.08(-3.31%) |
Jul 02, 2021 | 2.470 | 2.470 | 2.410 | 2.420 | 306,754 | -0.05(-2.02%) |
Jul 01, 2021 | 2.540 | 2.590 | 2.450 | 2.470 | 630,265 | -0.07(-2.76%) |
Jun 30, 2021 | 2.550 | 2.560 | 2.510 | 2.540 | 290,732 | -0.02(-0.78%) |
Jun 29, 2021 | 2.700 | 2.720 | 2.510 | 2.560 | 842,400 | -0.12(-4.48%) |
Jun 28, 2021 | 2.770 | 2.780 | 2.605 | 2.680 | 523,081 | -0.08(-2.90%) |
Jun 25, 2021 | 2.670 | 2.760 | 2.630 | 2.760 | 682,374 | +0.14(+5.34%) |
Jun 24, 2021 | 2.670 | 2.790 | 2.570 | 2.620 | 1,272,003 | -0.04(-1.50%) |
Jun 23, 2021 | 2.520 | 2.680 | 2.470 | 2.660 | 1,315,160 | +0.16(+6.40%) |
Jun 22, 2021 | 2.500 | 2.620 | 2.460 | 2.500 | 1,056,074 | +0.00(+0.00%) |
Jun 21, 2021 | 2.500 | 2.590 | 2.400 | 2.500 | 1,622,582 | +0.02(+0.81%) |
Jun 18, 2021 | 2.430 | 2.685 | 2.370 | 2.480 | 3,139,168 | +0.05(+2.06%) |
Jun 17, 2021 | 2.480 | 2.600 | 2.430 | 2.430 | 795,293 | -0.04(-1.62%) |
Jun 16, 2021 | 2.520 | 2.640 | 2.440 | 2.470 | 915,464 | -0.07(-2.76%) |
Jun 15, 2021 | 2.670 | 2.720 | 2.520 | 2.540 | 584,346 | -0.14(-5.22%) |
Jun 14, 2021 | 2.760 | 2.770 | 2.600 | 2.680 | 909,635 | -0.08(-2.90%) |
Jun 11, 2021 | 2.700 | 2.870 | 2.580 | 2.760 | 2,362,058 | +0.07(+2.60%) |
Jun 10, 2021 | 2.880 | 2.975 | 2.670 | 2.690 | 1,664,394 | -0.20(-6.92%) |
Jun 09, 2021 | 3.190 | 3.210 | 2.870 | 2.890 | 2,643,342 | -0.34(-10.53%) |
Jun 08, 2021 | 2.680 | 3.570 | 2.680 | 3.230 | 18,275,468 | +0.58(+21.89%) |
Jun 07, 2021 | 2.800 | 2.930 | 2.560 | 2.650 | 3,980,405 | -0.20(-7.02%) |
Jun 04, 2021 | 2.350 | 3.240 | 2.350 | 2.850 | 23,927,700 | +0.51(+21.79%) |
Jun 03, 2021 | 2.280 | 2.360 | 2.280 | 2.340 | 188,290 | -0.01(-0.43%) |
Jun 02, 2021 | 2.410 | 2.430 | 2.310 | 2.350 | 457,368 | -0.07(-2.89%) |
Jun 01, 2021 | 2.420 | 2.438 | 2.320 | 2.420 | 269,912 | +0.04(+1.68%) |
May 28, 2021 | 2.360 | 2.460 | 2.325 | 2.380 | 365,241 | +0.04(+1.71%) |
May 27, 2021 | 2.300 | 2.347 | 2.240 | 2.340 | 309,550 | +0.08(+3.54%) |
May 26, 2021 | 2.280 | 2.300 | 2.230 | 2.260 | 257,824 | +0.00(+0.00%) |
May 25, 2021 | 2.330 | 2.330 | 2.230 | 2.260 | 396,498 | -0.05(-2.16%) |
May 24, 2021 | 2.380 | 2.397 | 2.260 | 2.310 | 818,038 | -0.11(-4.55%) |
May 21, 2021 | 2.380 | 2.430 | 2.330 | 2.420 | 459,716 | +0.05(+2.11%) |
May 20, 2021 | 2.400 | 2.460 | 2.280 | 2.370 | 1,636,736 | -0.11(-4.44%) |
May 19, 2021 | 2.660 | 2.890 | 2.330 | 2.480 | 41,588,608 | +0.15(+6.44%) |
May 18, 2021 | 2.360 | 2.450 | 2.320 | 2.330 | 2,841,403 | -0.03(-1.27%) |
May 17, 2021 | 2.420 | 2.472 | 2.330 | 2.360 | 103,380 | -0.05(-2.07%) |
May 14, 2021 | 2.360 | 2.500 | 2.350 | 2.410 | 285,116 | +0.07(+2.99%) |
May 13, 2021 | 2.220 | 2.390 | 2.215 | 2.340 | 227,107 | +0.10(+4.46%) |
May 12, 2021 | 2.320 | 2.380 | 2.210 | 2.240 | 400,500 | -0.09(-3.86%) |
May 11, 2021 | 2.440 | 2.500 | 2.310 | 2.330 | 338,178 | -0.20(-7.91%) |
May 10, 2021 | 2.530 | 2.630 | 2.511 | 2.530 | 460,838 | -0.12(-4.53%) |
May 07, 2021 | 2.610 | 2.670 | 2.510 | 2.650 | 302,294 | -0.07(-2.57%) |
May 06, 2021 | 2.550 | 2.750 | 2.446 | 2.720 | 344,895 | +0.17(+6.67%) |
May 05, 2021 | 2.560 | 2.690 | 2.505 | 2.550 | 302,891 | -0.02(-0.78%) |
May 04, 2021 | 2.650 | 2.650 | 2.520 | 2.570 | 176,175 | -0.11(-4.10%) |
May 03, 2021 | 2.570 | 2.710 | 2.510 | 2.680 | 245,719 | +0.08(+3.08%) |
Apr 30, 2021 | 2.690 | 2.730 | 2.570 | 2.600 | 143,800 | -0.09(-3.35%) |
Apr 29, 2021 | 2.810 | 2.830 | 2.650 | 2.690 | 288,417 | -0.12(-4.27%) |
Apr 28, 2021 | 2.720 | 2.850 | 2.710 | 2.810 | 277,534 | +0.09(+3.31%) |
Apr 27, 2021 | 2.960 | 2.970 | 2.710 | 2.720 | 239,263 | -0.16(-5.56%) |
Apr 26, 2021 | 2.760 | 2.900 | 2.750 | 2.880 | 192,241 | +0.11(+3.97%) |
Apr 23, 2021 | 2.710 | 2.870 | 2.682 | 2.770 | 390,900 | +0.03(+1.09%) |
Apr 22, 2021 | 2.820 | 2.900 | 2.700 | 2.740 | 247,259 | -0.06(-2.14%) |
Apr 21, 2021 | 2.800 | 2.850 | 2.700 | 2.800 | 156,286 | -0.02(-0.71%) |
Apr 20, 2021 | 2.630 | 2.867 | 2.600 | 2.820 | 336,005 | +0.19(+7.22%) |
Apr 19, 2021 | 2.670 | 2.710 | 2.550 | 2.630 | 162,110 | -0.08(-2.95%) |
Apr 16, 2021 | 2.830 | 2.840 | 2.630 | 2.710 | 194,600 | -0.14(-4.91%) |
Apr 15, 2021 | 2.960 | 2.960 | 2.830 | 2.850 | 112,064 | -0.08(-2.73%) |
Apr 14, 2021 | 2.870 | 2.990 | 2.860 | 2.930 | 99,482 | +0.04(+1.38%) |
Apr 13, 2021 | 2.900 | 3.020 | 2.810 | 2.890 | 406,642 | -0.02(-0.69%) |
Apr 12, 2021 | 3.060 | 3.060 | 2.875 | 2.910 | 189,651 | -0.14(-4.59%) |
Apr 09, 2021 | 3.010 | 3.100 | 2.970 | 3.050 | 76,800 | +0.03(+0.99%) |
Apr 08, 2021 | 3.050 | 3.090 | 2.990 | 3.020 | 121,059 | -0.04(-1.31%) |
Apr 07, 2021 | 3.130 | 3.137 | 3.020 | 3.060 | 249,975 | -0.10(-3.16%) |
Apr 06, 2021 | 3.160 | 3.210 | 3.100 | 3.160 | 120,034 | +0.02(+0.64%) |
Apr 05, 2021 | 3.310 | 3.310 | 3.070 | 3.140 | 154,472 | -0.10(-3.09%) |
Apr 01, 2021 | 3.090 | 3.240 | 3.090 | 3.240 | 323,900 | +0.14(+4.52%) |
Mar 31, 2021 | 2.960 | 3.210 | 2.950 | 3.100 | 310,796 | +0.14(+4.73%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.770 | 2.960 | 284,457 | +0.11(+3.86%) |
Mar 29, 2021 | 2.940 | 2.960 | 2.800 | 2.850 | 534,831 | -0.05(-1.72%) |
Mar 26, 2021 | 2.910 | 2.980 | 2.810 | 2.900 | 364,800 | -0.02(-0.68%) |
Mar 25, 2021 | 2.900 | 3.000 | 2.780 | 2.920 | 377,304 | -0.02(-0.68%) |
Mar 24, 2021 | 3.180 | 3.230 | 2.920 | 2.940 | 275,082 | -0.19(-6.07%) |
Mar 23, 2021 | 3.390 | 3.390 | 3.090 | 3.130 | 603,620 | -0.24(-7.12%) |
Mar 22, 2021 | 3.250 | 3.390 | 3.230 | 3.370 | 534,963 | +0.12(+3.69%) |
Mar 19, 2021 | 3.330 | 3.350 | 3.230 | 3.250 | 312,600 | -0.05(-1.52%) |
Mar 18, 2021 | 3.450 | 3.580 | 3.280 | 3.300 | 723,659 | -0.13(-3.79%) |
Mar 17, 2021 | 3.330 | 3.490 | 3.270 | 3.430 | 133,170 | +0.07(+2.08%) |
Mar 16, 2021 | 3.550 | 3.610 | 3.330 | 3.360 | 287,390 | -0.19(-5.35%) |
Mar 15, 2021 | 3.590 | 3.590 | 3.460 | 3.550 | 271,220 | +0.01(+0.28%) |
Mar 12, 2021 | 3.510 | 3.610 | 3.500 | 3.540 | 140,300 | -0.06(-1.67%) |
Mar 11, 2021 | 3.600 | 3.630 | 3.512 | 3.600 | 144,153 | +0.12(+3.45%) |
Mar 10, 2021 | 3.540 | 3.650 | 3.420 | 3.480 | 142,642 | -0.02(-0.57%) |
Mar 09, 2021 | 3.330 | 3.560 | 3.330 | 3.500 | 201,267 | +0.23(+7.03%) |
Mar 08, 2021 | 3.290 | 3.470 | 3.200 | 3.270 | 238,200 | -0.02(-0.61%) |
Mar 05, 2021 | 3.410 | 3.540 | 3.120 | 3.290 | 383,500 | -0.07(-2.08%) |
Mar 04, 2021 | 3.600 | 3.620 | 3.210 | 3.360 | 957,771 | -0.30(-8.20%) |
Mar 03, 2021 | 3.930 | 3.980 | 3.610 | 3.660 | 781,138 | -0.30(-7.58%) |
Mar 02, 2021 | 4.200 | 4.220 | 3.950 | 3.960 | 789,124 | -0.28(-6.60%) |
Mar 01, 2021 | 4.060 | 4.350 | 3.990 | 4.240 | 1,033,710 | +0.29(+7.34%) |
Feb 26, 2021 | 4.120 | 4.200 | 3.827 | 3.950 | 614,700 | -0.18(-4.36%) |
Feb 25, 2021 | 4.200 | 4.280 | 4.000 | 4.130 | 651,545 | -0.12(-2.82%) |
Feb 24, 2021 | 4.450 | 4.500 | 4.220 | 4.250 | 882,471 | -0.14(-3.19%) |
Feb 23, 2021 | 4.370 | 4.480 | 3.920 | 4.390 | 1,555,125 | +0.05(+1.15%) |
Feb 22, 2021 | 4.400 | 4.700 | 4.220 | 4.340 | 2,762,418 | +0.14(+3.33%) |
Feb 19, 2021 | 3.910 | 4.320 | 3.860 | 4.200 | 1,394,500 | +0.27(+6.87%) |
Feb 18, 2021 | 4.050 | 4.050 | 3.810 | 3.930 | 615,534 | -0.22(-5.30%) |
Feb 17, 2021 | 4.340 | 4.380 | 3.990 | 4.150 | 633,107 | -0.15(-3.49%) |
Feb 16, 2021 | 4.300 | 4.702 | 4.220 | 4.300 | 1,455,627 | +0.10(+2.38%) |
Feb 12, 2021 | 4.350 | 4.450 | 4.070 | 4.200 | 743,300 | -0.14(-3.23%) |
Feb 11, 2021 | 4.110 | 4.780 | 3.960 | 4.340 | 4,226,622 | +0.29(+7.16%) |
Feb 10, 2021 | 4.290 | 4.330 | 3.800 | 4.050 | 672,314 | -0.07(-1.70%) |
Feb 09, 2021 | 3.980 | 4.260 | 3.860 | 4.120 | 1,048,871 | +0.14(+3.52%) |
Feb 08, 2021 | 3.840 | 3.980 | 3.760 | 3.980 | 655,864 | +0.13(+3.38%) |
Feb 05, 2021 | 3.880 | 3.898 | 3.790 | 3.850 | 246,900 | -0.02(-0.52%) |
Feb 04, 2021 | 4.050 | 4.190 | 3.700 | 3.870 | 884,869 | -0.27(-6.52%) |
Feb 03, 2021 | 3.890 | 4.190 | 3.810 | 4.140 | 548,624 | +0.23(+5.88%) |
Feb 02, 2021 | 3.980 | 4.030 | 3.750 | 3.910 | 371,797 | -0.06(-1.51%) |