Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.740 | 1.741 | 1.720 | 1.725 | 84,449 | -0.02(-1.43%) |
Mar 30, 2022 | 1.760 | 1.800 | 1.730 | 1.750 | 184,995 | -0.06(-3.31%) |
Mar 29, 2022 | 1.790 | 1.850 | 1.790 | 1.810 | 104,056 | +0.01(+0.56%) |
Mar 28, 2022 | 1.760 | 1.875 | 1.760 | 1.800 | 184,501 | +0.02(+1.12%) |
Mar 25, 2022 | 1.770 | 1.830 | 1.770 | 1.780 | 77,820 | -0.01(-0.56%) |
Mar 24, 2022 | 1.710 | 1.850 | 1.700 | 1.790 | 334,495 | +0.07(+4.07%) |
Mar 23, 2022 | 1.690 | 1.750 | 1.673 | 1.720 | 70,987 | -0.02(-1.15%) |
Mar 22, 2022 | 1.700 | 1.760 | 1.660 | 1.740 | 219,562 | +0.06(+3.57%) |
Mar 21, 2022 | 1.650 | 1.700 | 1.630 | 1.680 | 94,163 | -0.02(-1.18%) |
Mar 18, 2022 | 1.660 | 1.700 | 1.630 | 1.700 | 73,358 | +0.03(+1.80%) |
Mar 17, 2022 | 1.600 | 1.671 | 1.590 | 1.670 | 90,850 | +0.07(+4.37%) |
Mar 16, 2022 | 1.640 | 1.700 | 1.520 | 1.600 | 550,515 | -0.03(-1.84%) |
Mar 15, 2022 | 1.680 | 1.700 | 1.600 | 1.630 | 331,992 | -0.05(-2.98%) |
Mar 14, 2022 | 1.750 | 1.750 | 1.680 | 1.680 | 99,175 | -0.04(-2.33%) |
Mar 11, 2022 | 1.730 | 1.760 | 1.711 | 1.720 | 50,968 | -0.03(-1.71%) |
Mar 10, 2022 | 1.750 | 1.770 | 1.671 | 1.750 | 381,381 | -0.03(-1.69%) |
Mar 09, 2022 | 1.740 | 1.790 | 1.730 | 1.780 | 170,065 | +0.06(+3.49%) |
Mar 08, 2022 | 1.690 | 1.740 | 1.680 | 1.720 | 115,108 | +0.03(+1.78%) |
Mar 07, 2022 | 1.770 | 1.790 | 1.680 | 1.690 | 370,224 | -0.10(-5.59%) |
Mar 04, 2022 | 1.800 | 1.820 | 1.780 | 1.790 | 43,210 | -0.04(-2.19%) |
Mar 03, 2022 | 1.830 | 1.855 | 1.770 | 1.830 | 166,129 | +0.00(+0.00%) |
Mar 02, 2022 | 1.800 | 1.840 | 1.760 | 1.830 | 108,363 | +0.07(+3.98%) |
Mar 01, 2022 | 1.800 | 1.840 | 1.760 | 1.760 | 99,931 | -0.04(-2.22%) |
Feb 28, 2022 | 1.750 | 1.830 | 1.720 | 1.800 | 145,828 | +0.03(+1.69%) |
Feb 25, 2022 | 1.770 | 1.780 | 1.760 | 1.770 | 47,428 | -0.03(-1.67%) |
Feb 24, 2022 | 1.630 | 1.817 | 1.600 | 1.800 | 511,138 | -0.02(-1.10%) |
Feb 23, 2022 | 1.700 | 1.880 | 1.700 | 1.820 | 460,018 | +0.11(+6.43%) |
Feb 22, 2022 | 1.760 | 1.780 | 1.710 | 1.710 | 232,895 | -0.07(-3.93%) |
Feb 18, 2022 | 1.780 | 0 | -0.03(-1.66%) | |||
Feb 17, 2022 | 1.810 | 1.850 | 1.790 | 1.810 | 158,214 | -0.02(-1.09%) |
Feb 16, 2022 | 1.810 | 1.900 | 1.810 | 1.830 | 171,690 | -0.01(-0.54%) |
Feb 15, 2022 | 1.760 | 1.860 | 1.760 | 1.840 | 254,136 | +0.08(+4.55%) |
Feb 14, 2022 | 1.750 | 1.820 | 1.750 | 1.760 | 192,350 | -0.02(-1.12%) |
Feb 11, 2022 | 1.840 | 1.840 | 1.770 | 1.780 | 58,548 | -0.01(-0.56%) |
Feb 10, 2022 | 1.790 | 1.880 | 1.790 | 1.790 | 305,187 | -0.05(-2.72%) |
Feb 09, 2022 | 1.820 | 1.900 | 1.810 | 1.840 | 303,755 | +0.02(+1.10%) |
Feb 08, 2022 | 1.760 | 1.830 | 1.760 | 1.820 | 174,987 | +0.06(+3.41%) |
Feb 07, 2022 | 1.780 | 1.850 | 1.760 | 1.760 | 107,127 | -0.04(-2.22%) |
Feb 04, 2022 | 1.790 | 1.805 | 1.755 | 1.800 | 142,065 | +0.00(+0.00%) |
Feb 03, 2022 | 1.800 | 1.780 | 1.800 | 128,500 | -0.03(-1.64%) | |
Feb 02, 2022 | 1.870 | 1.870 | 1.800 | 1.830 | 123,670 | -0.02(-1.08%) |
Feb 01, 2022 | 1.840 | 1.859 | 1.825 | 1.850 | 147,052 | +0.01(+0.54%) |
Jan 31, 2022 | 1.820 | 1.860 | 1.840 | 241,288 | -0.02(-1.08%) | |
Jan 28, 2022 | 1.750 | 1.860 | 1.720 | 1.860 | 394,460 | +0.09(+5.08%) |
Jan 27, 2022 | 1.820 | 1.828 | 1.750 | 1.770 | 134,868 | -0.04(-2.21%) |
Jan 26, 2022 | 1.860 | 1.893 | 1.780 | 1.810 | 253,944 | -0.01(-0.55%) |
Jan 25, 2022 | 1.730 | 1.830 | 1.720 | 1.820 | 256,703 | +0.04(+2.25%) |
Jan 24, 2022 | 1.750 | 1.790 | 1.610 | 1.780 | 662,250 | -0.02(-1.11%) |
Jan 21, 2022 | 1.890 | 1.890 | 1.790 | 1.800 | 187,531 | -0.09(-4.76%) |
Jan 20, 2022 | 1.730 | 1.910 | 1.720 | 1.890 | 674,527 | +0.16(+9.25%) |
Jan 19, 2022 | 1.790 | 1.790 | 1.700 | 1.730 | 411,185 | -0.05(-2.81%) |
Jan 18, 2022 | 1.880 | 1.880 | 1.750 | 1.780 | 661,456 | -0.14(-7.29%) |
Jan 14, 2022 | 1.920 | 0 | +0.02(+1.05%) | |||
Jan 13, 2022 | 1.950 | 2.000 | 1.880 | 1.900 | 244,849 | -0.05(-2.56%) |
Jan 12, 2022 | 2.010 | 2.010 | 1.920 | 1.950 | 356,259 | -0.07(-3.47%) |
Jan 11, 2022 | 1.870 | 2.030 | 1.830 | 2.020 | 1,917,902 | +0.11(+5.76%) |
Jan 10, 2022 | 1.800 | 1.920 | 1.750 | 1.910 | 327,032 | +0.06(+3.24%) |
Jan 07, 2022 | 1.830 | 1.860 | 1.781 | 1.850 | 151,878 | +0.00(+0.00%) |
Jan 06, 2022 | 1.730 | 1.860 | 1.661 | 1.850 | 644,633 | +0.09(+5.11%) |
Jan 05, 2022 | 1.780 | 1.790 | 1.720 | 1.760 | 842,265 | -0.02(-1.12%) |
Jan 04, 2022 | 1.800 | 1.810 | 1.750 | 1.780 | 285,897 | -0.03(-1.66%) |
Jan 03, 2022 | 1.710 | 1.820 | 1.710 | 1.810 | 494,006 | +0.10(+5.85%) |
Dec 31, 2021 | 1.720 | 1.780 | 1.710 | 1.710 | 273,301 | -0.03(-1.72%) |
Dec 30, 2021 | 1.700 | 1.750 | 1.700 | 1.740 | 291,498 | +0.04(+2.35%) |
Dec 29, 2021 | 1.720 | 1.735 | 1.700 | 1.700 | 350,821 | -0.04(-2.30%) |
Dec 28, 2021 | 1.790 | 1.810 | 1.720 | 1.740 | 376,472 | -0.05(-2.79%) |
Dec 27, 2021 | 1.850 | 1.870 | 1.790 | 1.790 | 286,646 | -0.08(-4.28%) |
Dec 23, 2021 | 1.860 | 1.930 | 1.860 | 1.870 | 195,598 | -0.01(-0.53%) |
Dec 22, 2021 | 1.870 | 1.950 | 1.870 | 1.880 | 255,746 | -0.03(-1.57%) |
Dec 21, 2021 | 1.850 | 1.920 | 1.830 | 1.910 | 340,204 | +0.04(+2.14%) |
Dec 20, 2021 | 1.910 | 1.939 | 1.850 | 1.870 | 229,265 | -0.02(-1.06%) |
Dec 17, 2021 | 1.900 | 1.940 | 1.830 | 1.890 | 348,336 | -0.02(-1.05%) |
Dec 16, 2021 | 1.850 | 1.920 | 1.800 | 1.910 | 539,323 | +0.06(+3.24%) |
Dec 15, 2021 | 1.720 | 1.890 | 1.700 | 1.850 | 414,903 | +0.10(+5.71%) |
Dec 14, 2021 | 1.750 | 1.810 | 1.730 | 1.750 | 241,109 | -0.07(-3.85%) |
Dec 13, 2021 | 1.900 | 1.930 | 1.800 | 1.820 | 361,685 | -0.11(-5.70%) |
Dec 10, 2021 | 1.980 | 1.999 | 1.920 | 1.930 | 174,046 | -0.07(-3.50%) |
Dec 09, 2021 | 1.980 | 2.040 | 1.940 | 2.000 | 291,802 | +0.01(+0.50%) |
Dec 08, 2021 | 1.900 | 2.040 | 1.840 | 1.990 | 664,395 | +0.14(+7.57%) |
Dec 07, 2021 | 1.920 | 1.940 | 1.750 | 1.850 | 890,524 | -0.02(-1.07%) |
Dec 06, 2021 | 1.890 | 1.920 | 1.820 | 1.870 | 322,640 | -0.04(-2.09%) |
Dec 03, 2021 | 1.950 | 1.952 | 1.800 | 1.910 | 1,406,659 | +0.01(+0.53%) |
Dec 02, 2021 | 1.730 | 1.910 | 1.730 | 1.900 | 396,687 | +0.04(+2.15%) |
Dec 01, 2021 | 1.860 | 1.890 | 1.660 | 1.860 | 1,155,842 | +0.01(+0.54%) |
Nov 30, 2021 | 1.650 | 1.860 | 1.540 | 1.850 | 2,149,684 | +0.13(+7.56%) |
Nov 29, 2021 | 1.810 | 1.830 | 1.720 | 1.720 | 854,625 | -0.14(-7.53%) |
Nov 26, 2021 | 1.810 | 1.860 | 1.700 | 1.860 | 658,159 | -0.03(-1.59%) |
Nov 24, 2021 | 1.950 | 1.959 | 1.850 | 1.890 | 1,681,301 | -0.17(-8.25%) |
Nov 23, 2021 | 1.960 | 2.080 | 1.820 | 2.060 | 4,445,771 | +0.15(+7.85%) |
Nov 22, 2021 | 2.060 | 2.080 | 1.910 | 1.910 | 2,545,046 | -0.13(-6.37%) |
Nov 19, 2021 | 2.120 | 2.160 | 2.000 | 2.040 | 849,085 | -0.12(-5.56%) |
Nov 18, 2021 | 2.220 | 2.165 | 2.150 | 2.160 | 1,339,312 | -0.08(-3.57%) |
Nov 17, 2021 | 2.200 | 2.480 | 2.120 | 2.240 | 4,132,229 | +0.08(+3.70%) |
Nov 16, 2021 | 1.990 | 2.390 | 1.760 | 2.160 | 7,169,339 | +0.02(+0.93%) |
Nov 15, 2021 | 2.230 | 2.270 | 2.125 | 2.140 | 2,532,977 | -0.16(-6.96%) |
Nov 12, 2021 | 2.300 | 2.350 | 2.210 | 2.300 | 1,200,955 | +0.02(+0.88%) |
Nov 11, 2021 | 2.200 | 2.400 | 2.060 | 2.280 | 6,868,457 | +0.10(+4.59%) |
Nov 10, 2021 | 2.240 | 2.180 | 11,256,081 | -0.06(-2.68%) | ||
Nov 09, 2021 | 2.000 | 2.500 | 1.950 | 2.240 | 9,802,872 | +0.24(+12.00%) |
Nov 08, 2021 | 1.980 | 2.030 | 1.910 | 2.000 | 473,261 | +0.04(+2.04%) |
Nov 05, 2021 | 1.940 | 1.980 | 1.910 | 1.960 | 157,758 | +0.06(+3.16%) |
Nov 04, 2021 | 1.910 | 2.100 | 1.890 | 1.900 | 1,282,219 | +0.07(+3.83%) |
Nov 03, 2021 | 1.870 | 1.870 | 1.810 | 1.830 | 95,755 | -0.04(-2.14%) |
Nov 02, 2021 | 1.920 | 1.920 | 1.810 | 1.870 | 245,259 | +0.01(+0.54%) |
Nov 01, 2021 | 1.710 | 1.930 | 1.730 | 1.860 | 988,865 | +0.13(+7.51%) |
Oct 29, 2021 | 1.740 | 1.780 | 1.710 | 1.730 | 87,482 | +0.01(+0.58%) |
Oct 28, 2021 | 1.700 | 1.760 | 1.700 | 1.720 | 152,241 | +0.01(+0.58%) |
Oct 27, 2021 | 1.810 | 1.810 | 1.710 | 1.710 | 134,199 | -0.12(-6.56%) |
Oct 26, 2021 | 1.740 | 1.830 | 697,263 | +0.12(+7.02%) | ||
Oct 25, 2021 | 1.610 | 1.740 | 1.710 | 373,491 | +0.08(+4.91%) | |
Oct 22, 2021 | 1.580 | 1.640 | 1.560 | 1.630 | 248,504 | +0.02(+1.24%) |
Oct 21, 2021 | 1.630 | 1.630 | 1.570 | 1.610 | 213,575 | -0.02(-1.23%) |
Oct 20, 2021 | 1.710 | 1.710 | 1.560 | 1.630 | 585,069 | -0.09(-5.23%) |
Oct 19, 2021 | 1.740 | 1.740 | 1.690 | 1.720 | 166,502 | +0.01(+0.58%) |
Oct 18, 2021 | 1.750 | 1.770 | 1.710 | 1.710 | 84,494 | -0.07(-3.93%) |
Oct 15, 2021 | 1.770 | 1.798 | 1.770 | 1.780 | 91,829 | +0.00(+0.00%) |
Oct 14, 2021 | 1.770 | 1.820 | 1.744 | 1.780 | 171,886 | +0.05(+2.89%) |
Oct 13, 2021 | 1.700 | 1.730 | 1.640 | 1.730 | 170,501 | +0.03(+1.76%) |
Oct 12, 2021 | 1.730 | 1.750 | 1.630 | 1.700 | 173,393 | -0.04(-2.30%) |
Oct 11, 2021 | 1.730 | 1.750 | 1.680 | 1.740 | 155,272 | +0.01(+0.58%) |
Oct 08, 2021 | 1.770 | 1.770 | 1.720 | 1.730 | 53,021 | -0.04(-2.26%) |
Oct 07, 2021 | 1.780 | 1.790 | 1.750 | 1.770 | 94,298 | +0.00(+0.00%) |
Oct 06, 2021 | 1.730 | 1.770 | 1.720 | 1.770 | 133,799 | +0.00(+0.00%) |
Oct 05, 2021 | 1.750 | 1.823 | 1.721 | 1.770 | 231,550 | +0.03(+1.72%) |
Oct 04, 2021 | 1.780 | 1.780 | 1.740 | 1.740 | 151,585 | -0.06(-3.33%) |
Oct 01, 2021 | 1.790 | 1.842 | 1.770 | 1.800 | 155,821 | +0.03(+1.69%) |
Sep 30, 2021 | 1.720 | 1.800 | 1.715 | 1.770 | 74,173 | +0.02(+1.14%) |
Sep 29, 2021 | 1.740 | 1.770 | 1.710 | 1.750 | 104,925 | +0.00(+0.00%) |
Sep 28, 2021 | 1.780 | 1.780 | 1.720 | 1.750 | 195,306 | -0.05(-2.78%) |
Sep 27, 2021 | 1.740 | 1.810 | 1.720 | 1.800 | 138,136 | +0.06(+3.45%) |
Sep 24, 2021 | 1.730 | 1.770 | 1.730 | 1.740 | 85,362 | -0.02(-1.14%) |
Sep 23, 2021 | 1.730 | 1.772 | 1.711 | 1.760 | 270,502 | +0.03(+1.73%) |
Sep 22, 2021 | 1.770 | 1.785 | 1.730 | 1.730 | 171,164 | -0.05(-2.81%) |
Sep 21, 2021 | 1.750 | 1.780 | 1.750 | 1.780 | 116,523 | +0.03(+1.71%) |
Sep 20, 2021 | 1.750 | 1.780 | 1.720 | 1.750 | 180,717 | -0.03(-1.69%) |
Sep 17, 2021 | 1.780 | 1.810 | 1.770 | 1.780 | 322,670 | -0.01(-0.56%) |
Sep 16, 2021 | 1.820 | 1.840 | 1.790 | 1.790 | 95,041 | -0.05(-2.72%) |
Sep 15, 2021 | 1.810 | 1.860 | 1.770 | 1.840 | 116,110 | +0.05(+2.79%) |
Sep 14, 2021 | 1.890 | 1.890 | 1.770 | 1.790 | 211,716 | -0.10(-5.29%) |
Sep 13, 2021 | 1.830 | 1.920 | 1.810 | 1.890 | 128,541 | +0.05(+2.72%) |
Sep 10, 2021 | 1.870 | 1.880 | 1.840 | 1.840 | 152,141 | -0.03(-1.60%) |
Sep 09, 2021 | 1.870 | 1.900 | 1.842 | 1.870 | 177,392 | +0.02(+1.08%) |
Sep 08, 2021 | 1.910 | 1.930 | 1.850 | 1.850 | 180,175 | -0.08(-4.15%) |
Sep 07, 2021 | 1.980 | 1.985 | 1.910 | 1.930 | 259,920 | -0.07(-3.50%) |
Sep 03, 2021 | 2.020 | 2.020 | 1.950 | 2.000 | 310,746 | +0.00(+0.00%) |
Sep 02, 2021 | 1.970 | 2.040 | 1.960 | 2.000 | 201,240 | +0.01(+0.50%) |
Sep 01, 2021 | 2.010 | 2.038 | 1.960 | 1.990 | 251,133 | -0.02(-1.00%) |
Aug 31, 2021 | 1.970 | 2.050 | 1.970 | 2.010 | 441,731 | +0.01(+0.50%) |
Aug 30, 2021 | 1.980 | 2.060 | 1.970 | 2.000 | 611,092 | -0.02(-0.99%) |
Aug 27, 2021 | 1.980 | 2.030 | 1.940 | 2.020 | 440,749 | +0.07(+3.59%) |
Aug 26, 2021 | 2.010 | 2.040 | 1.940 | 1.950 | 164,606 | -0.05(-2.50%) |
Aug 25, 2021 | 1.960 | 2.020 | 1.920 | 2.000 | 200,040 | +0.01(+0.50%) |
Aug 24, 2021 | 1.910 | 2.005 | 1.910 | 1.990 | 210,962 | +0.06(+3.11%) |
Aug 23, 2021 | 1.830 | 1.950 | 1.830 | 1.930 | 215,242 | +0.09(+4.89%) |
Aug 20, 2021 | 1.810 | 1.840 | 1.750 | 1.840 | 301,399 | +0.06(+3.37%) |
Aug 19, 2021 | 1.870 | 1.910 | 1.770 | 1.780 | 706,479 | -0.13(-6.81%) |
Aug 18, 2021 | 1.940 | 1.975 | 1.850 | 1.910 | 397,943 | -0.05(-2.55%) |
Aug 17, 2021 | 2.000 | 2.000 | 1.820 | 1.960 | 530,912 | -0.04(-2.00%) |
Aug 16, 2021 | 2.090 | 2.090 | 1.970 | 2.000 | 393,784 | -0.06(-2.91%) |
Aug 13, 2021 | 2.080 | 2.120 | 2.050 | 2.060 | 192,918 | -0.08(-3.74%) |
Aug 12, 2021 | 2.040 | 2.140 | 2.030 | 2.140 | 206,294 | +0.09(+4.39%) |
Aug 11, 2021 | 2.020 | 2.060 | 1.990 | 2.050 | 189,634 | +0.02(+0.99%) |
Aug 10, 2021 | 2.040 | 2.090 | 2.025 | 2.030 | 164,045 | -0.03(-1.46%) |
Aug 09, 2021 | 2.040 | 2.097 | 2.000 | 2.060 | 347,492 | +0.01(+0.49%) |
Aug 06, 2021 | 2.050 | 2.100 | 2.040 | 2.050 | 109,742 | +0.00(+0.00%) |
Aug 05, 2021 | 2.020 | 2.150 | 2.020 | 2.050 | 316,374 | +0.03(+1.49%) |
Aug 04, 2021 | 2.010 | 2.040 | 1.980 | 2.020 | 269,897 | -0.01(-0.49%) |
Aug 03, 2021 | 2.060 | 2.062 | 2.000 | 2.030 | 153,052 | -0.03(-1.46%) |
Aug 02, 2021 | 2.010 | 2.120 | 2.010 | 2.060 | 218,663 | +0.08(+4.04%) |
Jul 30, 2021 | 2.010 | 2.065 | 1.965 | 1.980 | 442,987 | -0.05(-2.46%) |
Jul 29, 2021 | 2.030 | 2.070 | 2.030 | 2.030 | 100,930 | -0.02(-0.98%) |
Jul 28, 2021 | 1.990 | 2.070 | 1.990 | 2.050 | 191,811 | +0.06(+3.02%) |
Jul 27, 2021 | 2.000 | 2.020 | 1.930 | 1.990 | 282,427 | -0.02(-1.00%) |
Jul 26, 2021 | 2.020 | 2.070 | 2.000 | 2.010 | 233,986 | -0.03(-1.47%) |
Jul 23, 2021 | 2.080 | 2.080 | 1.995 | 2.040 | 274,923 | -0.02(-0.97%) |
Jul 22, 2021 | 2.100 | 2.125 | 2.030 | 2.060 | 198,346 | -0.06(-2.83%) |
Jul 21, 2021 | 2.050 | 2.170 | 2.050 | 2.120 | 160,414 | +0.06(+2.91%) |
Jul 20, 2021 | 2.040 | 2.090 | 2.030 | 2.060 | 284,738 | +0.02(+0.98%) |
Jul 19, 2021 | 1.980 | 2.080 | 1.970 | 2.040 | 551,013 | -0.02(-0.97%) |
Jul 16, 2021 | 2.100 | 2.110 | 2.035 | 2.060 | 285,004 | -0.01(-0.48%) |
Jul 15, 2021 | 2.070 | 2.127 | 2.020 | 2.070 | 515,537 | +0.00(+0.00%) |
Jul 14, 2021 | 2.220 | 2.220 | 2.070 | 2.070 | 1,063,449 | -0.16(-7.17%) |
Jul 13, 2021 | 2.200 | 2.280 | 2.110 | 2.230 | 1,060,750 | +0.02(+0.90%) |
Jul 12, 2021 | 2.250 | 2.265 | 2.191 | 2.210 | 1,274,593 | -0.06(-2.64%) |
Jul 09, 2021 | 2.170 | 2.289 | 2.141 | 2.270 | 677,964 | +0.07(+3.18%) |
Jul 08, 2021 | 2.170 | 2.221 | 2.100 | 2.200 | 675,492 | +0.00(+0.00%) |
Jul 07, 2021 | 2.270 | 2.302 | 2.200 | 2.200 | 532,229 | -0.12(-5.17%) |
Jul 06, 2021 | 2.300 | 2.430 | 2.280 | 2.320 | 1,171,607 | -0.21(-8.30%) |
Jul 02, 2021 | 2.470 | 2.700 | 2.380 | 2.530 | 7,250,833 | +0.29(+12.95%) |
Jul 01, 2021 | 2.300 | 2.331 | 2.240 | 2.240 | 3,075,578 | -0.06(-2.61%) |
Jun 30, 2021 | 2.250 | 2.320 | 2.212 | 2.300 | 252,102 | +0.05(+2.22%) |
Jun 29, 2021 | 2.320 | 2.320 | 2.220 | 2.250 | 302,329 | -0.05(-2.17%) |
Jun 28, 2021 | 2.310 | 2.360 | 2.290 | 2.300 | 304,717 | -0.04(-1.71%) |
Jun 25, 2021 | 2.300 | 2.360 | 2.270 | 2.340 | 377,041 | +0.03(+1.30%) |
Jun 24, 2021 | 2.290 | 2.320 | 2.210 | 2.310 | 428,640 | +0.04(+1.76%) |
Jun 23, 2021 | 2.210 | 2.290 | 2.200 | 2.270 | 342,093 | +0.09(+4.13%) |
Jun 22, 2021 | 2.140 | 2.220 | 2.118 | 2.180 | 268,746 | +0.02(+0.93%) |
Jun 21, 2021 | 2.190 | 2.190 | 2.120 | 2.160 | 246,744 | +0.02(+0.93%) |
Jun 18, 2021 | 2.200 | 2.220 | 2.101 | 2.140 | 419,586 | -0.05(-2.28%) |
Jun 17, 2021 | 2.250 | 2.290 | 2.180 | 2.190 | 244,077 | -0.03(-1.35%) |
Jun 16, 2021 | 2.250 | 2.260 | 2.172 | 2.220 | 272,931 | -0.01(-0.45%) |
Jun 15, 2021 | 2.270 | 2.300 | 2.180 | 2.230 | 304,500 | -0.04(-1.76%) |
Jun 14, 2021 | 2.250 | 2.350 | 2.180 | 2.270 | 952,634 | +0.05(+2.25%) |
Jun 11, 2021 | 2.310 | 2.310 | 2.180 | 2.220 | 497,758 | -0.06(-2.63%) |
Jun 10, 2021 | 2.320 | 2.330 | 2.210 | 2.280 | 725,785 | -0.03(-1.30%) |
Jun 09, 2021 | 2.400 | 2.450 | 2.300 | 2.310 | 974,515 | -0.08(-3.35%) |
Jun 08, 2021 | 2.430 | 2.480 | 2.320 | 2.390 | 635,917 | -0.06(-2.45%) |
Jun 07, 2021 | 2.350 | 2.450 | 2.300 | 2.450 | 764,837 | +0.10(+4.26%) |
Jun 04, 2021 | 2.360 | 2.435 | 2.330 | 2.350 | 481,815 | -0.01(-0.42%) |
Jun 03, 2021 | 2.410 | 2.518 | 2.350 | 2.360 | 651,878 | -0.06(-2.48%) |
Jun 02, 2021 | 2.380 | 2.520 | 2.360 | 2.420 | 643,404 | +0.03(+1.26%) |
Jun 01, 2021 | 2.290 | 2.440 | 2.290 | 2.390 | 344,552 | +0.07(+3.02%) |
May 28, 2021 | 2.370 | 2.450 | 2.290 | 2.320 | 371,299 | -0.08(-3.33%) |
May 27, 2021 | 2.310 | 2.470 | 2.300 | 2.400 | 478,131 | +0.03(+1.27%) |
May 26, 2021 | 2.250 | 2.370 | 2.220 | 2.370 | 285,814 | +0.11(+4.87%) |
May 25, 2021 | 2.200 | 2.310 | 2.160 | 2.260 | 534,079 | +0.03(+1.35%) |
May 24, 2021 | 2.390 | 2.430 | 2.230 | 2.230 | 515,577 | -0.16(-6.69%) |
May 21, 2021 | 2.410 | 2.440 | 2.340 | 2.390 | 310,862 | +0.00(+0.00%) |
May 20, 2021 | 2.340 | 2.440 | 2.260 | 2.390 | 703,398 | +0.08(+3.46%) |
May 19, 2021 | 2.320 | 2.365 | 2.250 | 2.310 | 513,600 | -0.03(-1.28%) |
May 18, 2021 | 2.290 | 2.450 | 2.260 | 2.340 | 309,732 | +0.00(+0.00%) |
May 17, 2021 | 2.200 | 2.350 | 2.190 | 2.340 | 277,593 | +0.09(+4.00%) |
May 14, 2021 | 2.120 | 2.270 | 2.120 | 2.250 | 505,318 | +0.10(+4.41%) |
May 13, 2021 | 2.210 | 2.295 | 2.080 | 2.155 | 649,205 | -0.02(-0.69%) |
May 12, 2021 | 2.290 | 2.299 | 2.150 | 2.170 | 484,423 | -0.11(-4.82%) |
May 11, 2021 | 2.080 | 2.340 | 2.080 | 2.280 | 481,946 | +0.08(+3.64%) |
May 10, 2021 | 2.320 | 2.332 | 2.200 | 2.200 | 616,751 | -0.18(-7.56%) |
May 07, 2021 | 2.310 | 2.411 | 2.295 | 2.380 | 373,388 | +0.06(+2.59%) |
May 06, 2021 | 2.430 | 2.460 | 2.240 | 2.320 | 821,106 | -0.16(-6.45%) |
May 05, 2021 | 2.480 | 2.570 | 2.425 | 2.480 | 563,333 | +0.00(+0.00%) |
May 04, 2021 | 2.470 | 2.500 | 2.320 | 2.480 | 811,673 | -0.03(-1.20%) |
May 03, 2021 | 2.710 | 2.720 | 2.470 | 2.510 | 949,851 | -0.19(-7.04%) |
Apr 30, 2021 | 2.740 | 2.810 | 2.650 | 2.700 | 567,200 | -0.12(-4.26%) |
Apr 29, 2021 | 2.890 | 2.910 | 2.690 | 2.820 | 956,140 | +0.04(+1.44%) |
Apr 28, 2021 | 2.880 | 2.880 | 2.680 | 2.780 | 1,069,613 | -0.11(-3.81%) |
Apr 27, 2021 | 2.740 | 2.920 | 2.730 | 2.890 | 1,500,587 | +0.21(+7.84%) |
Apr 26, 2021 | 2.650 | 2.700 | 2.570 | 2.680 | 714,077 | +0.04(+1.32%) |
Apr 23, 2021 | 2.650 | 2.710 | 2.591 | 2.645 | 689,600 | +0.04(+1.73%) |
Apr 22, 2021 | 2.600 | 2.730 | 2.490 | 2.600 | 1,018,339 | -0.02(-0.76%) |
Apr 21, 2021 | 2.440 | 2.680 | 2.360 | 2.620 | 1,589,161 | +0.13(+5.22%) |
Apr 20, 2021 | 2.280 | 2.520 | 2.240 | 2.490 | 1,519,018 | +0.14(+5.96%) |
Apr 19, 2021 | 2.360 | 2.390 | 2.260 | 2.350 | 949,759 | +0.01(+0.43%) |
Apr 16, 2021 | 2.560 | 2.560 | 2.310 | 2.340 | 2,280,500 | -0.20(-7.87%) |
Apr 15, 2021 | 2.570 | 2.730 | 2.510 | 2.540 | 2,323,745 | -0.02(-0.78%) |
Apr 14, 2021 | 2.490 | 2.590 | 2.480 | 2.560 | 781,159 | +0.03(+1.19%) |
Apr 13, 2021 | 2.630 | 2.640 | 2.430 | 2.530 | 2,225,847 | -0.07(-2.69%) |
Apr 12, 2021 | 2.710 | 2.710 | 2.500 | 2.600 | 2,349,913 | -0.12(-4.41%) |
Apr 09, 2021 | 2.640 | 2.730 | 2.580 | 2.720 | 1,000,800 | +0.00(+0.00%) |
Apr 08, 2021 | 2.790 | 2.790 | 2.620 | 2.720 | 1,297,684 | -0.05(-1.81%) |
Apr 07, 2021 | 2.920 | 2.940 | 2.700 | 2.770 | 1,385,660 | -0.15(-5.14%) |
Apr 06, 2021 | 2.820 | 2.980 | 2.810 | 2.920 | 1,956,053 | +0.10(+3.55%) |
Apr 05, 2021 | 3.040 | 3.050 | 2.770 | 2.820 | 1,351,701 | -0.14(-4.73%) |