Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.588 | 3.676 | 3.519 | 3.558 | 653,739 | -0.14(-3.70%) |
Mar 30, 2022 | 3.637 | 3.832 | 3.627 | 3.695 | 476,956 | +0.11(+3.00%) |
Mar 29, 2022 | 3.441 | 3.597 | 3.373 | 3.588 | 570,346 | +0.09(+2.51%) |
Mar 28, 2022 | 3.597 | 3.598 | 3.382 | 3.500 | 1,036,746 | -0.20(-5.29%) |
Mar 25, 2022 | 3.470 | 3.715 | 3.470 | 3.695 | 700,748 | +0.18(+5.00%) |
Mar 24, 2022 | 3.627 | 3.666 | 3.475 | 3.519 | 561,015 | -0.11(-2.97%) |
Mar 23, 2022 | 3.451 | 3.666 | 3.451 | 3.627 | 1,276,374 | +0.18(+5.10%) |
Mar 22, 2022 | 3.500 | 3.549 | 3.392 | 3.451 | 688,686 | -0.07(-1.94%) |
Mar 21, 2022 | 3.382 | 3.539 | 3.382 | 3.519 | 1,340,037 | +0.15(+4.35%) |
Mar 18, 2022 | 3.490 | 3.529 | 3.353 | 3.373 | 558,508 | -0.04(-1.15%) |
Mar 17, 2022 | 3.627 | 3.646 | 3.412 | 3.412 | 662,836 | +0.14(+4.18%) |
Mar 16, 2022 | 3.392 | 3.392 | 3.187 | 3.275 | 322,725 | +0.03(+0.90%) |
Mar 15, 2022 | 3.118 | 3.343 | 2.962 | 3.246 | 718,114 | -0.10(-2.92%) |
Mar 14, 2022 | 3.519 | 3.540 | 3.275 | 3.343 | 1,136,460 | -0.30(-8.31%) |
Mar 11, 2022 | 3.744 | 3.769 | 3.637 | 3.646 | 569,787 | -0.12(-3.12%) |
Mar 10, 2022 | 3.764 | 3.871 | 3.627 | 3.764 | 837,419 | +0.00(+0.00%) |
Mar 09, 2022 | 3.676 | 3.876 | 3.578 | 3.764 | 971,456 | +0.00(+0.00%) |
Mar 08, 2022 | 4.125 | 4.192 | 3.695 | 3.764 | 1,611,965 | -0.23(-5.87%) |
Mar 07, 2022 | 4.067 | 4.155 | 3.803 | 3.998 | 1,429,005 | +0.08(+2.00%) |
Mar 04, 2022 | 3.617 | 3.989 | 3.617 | 3.920 | 1,142,033 | +0.31(+8.67%) |
Mar 03, 2022 | 3.676 | 3.764 | 3.510 | 3.607 | 1,203,581 | -0.12(-3.15%) |
Mar 02, 2022 | 3.930 | 3.969 | 3.695 | 3.725 | 745,745 | -0.08(-2.06%) |
Mar 01, 2022 | 3.842 | 3.989 | 3.773 | 3.803 | 1,745,127 | -0.01(-0.26%) |
Feb 28, 2022 | 3.549 | 3.822 | 3.539 | 3.813 | 1,044,348 | +0.23(+6.56%) |
Feb 25, 2022 | 3.441 | 3.617 | 3.461 | 3.578 | 961,285 | +0.15(+4.27%) |
Feb 24, 2022 | 3.422 | 3.461 | 3.236 | 3.431 | 1,113,862 | +0.13(+3.85%) |
Feb 23, 2022 | 3.177 | 3.324 | 3.148 | 3.304 | 676,215 | +0.17(+5.30%) |
Feb 22, 2022 | 3.216 | 3.265 | 3.060 | 3.138 | 517,532 | +0.06(+1.90%) |
Feb 18, 2022 | 3.079 | 0 | -0.05(-1.56%) | |||
Feb 17, 2022 | 3.128 | 3.236 | 3.099 | 3.128 | 324,237 | -0.02(-0.62%) |
Feb 16, 2022 | 3.255 | 3.314 | 3.118 | 3.148 | 724,578 | -0.06(-1.83%) |
Feb 15, 2022 | 3.177 | 3.275 | 3.080 | 3.206 | 448,329 | -0.05(-1.50%) |
Feb 14, 2022 | 3.412 | 3.412 | 3.216 | 3.255 | 524,158 | -0.08(-2.35%) |
Feb 11, 2022 | 3.226 | 3.338 | 3.206 | 3.334 | 418,439 | +0.14(+4.28%) |
Feb 10, 2022 | 3.167 | 3.314 | 3.148 | 3.197 | 567,298 | -0.01(-0.31%) |
Feb 09, 2022 | 3.138 | 3.250 | 3.070 | 3.206 | 448,263 | +0.10(+3.14%) |
Feb 08, 2022 | 3.285 | 3.324 | 3.109 | 3.109 | 641,282 | -0.22(-6.47%) |
Feb 07, 2022 | 3.216 | 3.387 | 3.148 | 3.324 | 717,907 | +0.03(+0.89%) |
Feb 04, 2022 | 3.246 | 3.402 | 3.226 | 3.294 | 560,152 | +0.12(+3.69%) |
Feb 03, 2022 | 3.089 | 3.236 | 3.177 | 503,518 | +0.07(+2.20%) | |
Feb 02, 2022 | 3.138 | 3.158 | 3.040 | 3.109 | 407,427 | -0.01(-0.31%) |
Feb 01, 2022 | 2.943 | 3.128 | 2.920 | 3.118 | 830,847 | +0.21(+7.05%) |
Jan 31, 2022 | 2.923 | 2.913 | 319,835 | +0.02(+0.68%) | ||
Jan 28, 2022 | 2.903 | 2.923 | 2.758 | 2.894 | 624,301 | +0.04(+1.37%) |
Jan 27, 2022 | 3.011 | 3.079 | 2.776 | 2.855 | 641,636 | -0.11(-3.63%) |
Jan 26, 2022 | 2.943 | 3.070 | 2.923 | 2.962 | 1,136,310 | +0.04(+1.34%) |
Jan 25, 2022 | 2.688 | 2.962 | 2.678 | 2.923 | 697,175 | +0.22(+8.33%) |
Jan 24, 2022 | 2.669 | 2.788 | 2.620 | 2.698 | 1,295,852 | -0.22(-7.38%) |
Jan 21, 2022 | 2.991 | 3.040 | 2.845 | 2.913 | 766,254 | -0.19(-5.99%) |
Jan 20, 2022 | 3.187 | 3.284 | 3.050 | 3.099 | 779,652 | -0.14(-4.23%) |
Jan 19, 2022 | 3.255 | 3.262 | 3.089 | 3.236 | 652,446 | +0.06(+1.85%) |
Jan 18, 2022 | 3.275 | 3.275 | 3.070 | 3.177 | 724,410 | -0.01(-0.31%) |
Jan 14, 2022 | 3.187 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.422 | 3.422 | 3.148 | 3.187 | 822,394 | -0.09(-2.69%) |
Jan 12, 2022 | 3.216 | 3.314 | 3.158 | 3.275 | 1,010,790 | +0.11(+3.40%) |
Jan 11, 2022 | 3.040 | 3.187 | 3.001 | 3.167 | 511,913 | +0.17(+5.54%) |
Jan 10, 2022 | 3.079 | 3.109 | 2.884 | 3.001 | 718,223 | -0.11(-3.46%) |
Jan 07, 2022 | 3.275 | 3.294 | 3.089 | 3.109 | 543,325 | -0.11(-3.34%) |
Jan 06, 2022 | 3.128 | 3.255 | 3.030 | 3.216 | 1,004,740 | +0.19(+6.13%) |
Jan 05, 2022 | 3.099 | 3.158 | 3.011 | 3.030 | 714,857 | -0.04(-1.27%) |
Jan 04, 2022 | 3.040 | 3.148 | 3.030 | 3.070 | 599,052 | +0.05(+1.62%) |
Jan 03, 2022 | 2.982 | 3.138 | 2.959 | 3.021 | 806,256 | +0.08(+2.66%) |
Dec 31, 2021 | 2.864 | 2.943 | 2.864 | 2.943 | 186,940 | +0.06(+2.03%) |
Dec 30, 2021 | 2.884 | 2.933 | 2.835 | 2.884 | 371,093 | +0.01(+0.34%) |
Dec 29, 2021 | 2.933 | 2.933 | 2.845 | 2.874 | 324,695 | -0.02(-0.68%) |
Dec 28, 2021 | 3.001 | 3.070 | 2.894 | 2.894 | 407,039 | -0.11(-3.58%) |
Dec 27, 2021 | 2.835 | 3.001 | 2.780 | 3.001 | 541,697 | +0.20(+6.97%) |
Dec 23, 2021 | 2.864 | 2.879 | 2.757 | 2.806 | 332,429 | -0.04(-1.37%) |
Dec 22, 2021 | 2.874 | 2.884 | 2.757 | 2.845 | 343,232 | -0.04(-1.36%) |
Dec 21, 2021 | 2.581 | 2.923 | 2.581 | 2.884 | 958,662 | +0.39(+15.69%) |
Dec 20, 2021 | 2.522 | 2.537 | 2.415 | 2.493 | 456,210 | -0.12(-4.49%) |
Dec 17, 2021 | 2.581 | 2.649 | 2.542 | 2.610 | 281,677 | -0.04(-1.48%) |
Dec 16, 2021 | 2.767 | 2.806 | 2.630 | 2.649 | 283,255 | -0.07(-2.52%) |
Dec 15, 2021 | 2.698 | 2.757 | 2.600 | 2.718 | 504,805 | +0.01(+0.36%) |
Dec 14, 2021 | 2.727 | 2.874 | 2.708 | 2.708 | 429,656 | -0.11(-3.82%) |
Dec 13, 2021 | 3.040 | 3.060 | 2.785 | 2.815 | 657,990 | -0.22(-7.10%) |
Dec 10, 2021 | 2.952 | 3.030 | 2.836 | 3.030 | 399,982 | +0.13(+4.38%) |
Dec 09, 2021 | 2.933 | 2.952 | 2.825 | 2.903 | 359,318 | -0.03(-1.00%) |
Dec 08, 2021 | 2.786 | 2.972 | 2.768 | 2.933 | 598,562 | +0.15(+5.26%) |
Dec 07, 2021 | 2.688 | 2.849 | 2.659 | 2.786 | 543,515 | +0.19(+7.14%) |
Dec 06, 2021 | 2.561 | 2.679 | 2.503 | 2.600 | 410,403 | +0.04(+1.53%) |
Dec 03, 2021 | 2.620 | 2.698 | 2.503 | 2.561 | 440,179 | +0.01(+0.38%) |
Dec 02, 2021 | 2.493 | 2.649 | 2.455 | 2.551 | 600,285 | -0.03(-1.14%) |
Dec 01, 2021 | 2.698 | 2.786 | 2.543 | 2.581 | 697,778 | -0.04(-1.49%) |
Nov 30, 2021 | 2.688 | 2.737 | 2.610 | 2.620 | 690,704 | -0.11(-3.94%) |
Nov 29, 2021 | 2.933 | 2.943 | 2.679 | 2.727 | 1,173,970 | +0.00(+0.00%) |
Nov 26, 2021 | 2.708 | 2.757 | 2.532 | 2.727 | 711,718 | -0.20(-6.69%) |
Nov 24, 2021 | 2.786 | 2.983 | 2.757 | 2.923 | 401,055 | +0.11(+3.82%) |
Nov 23, 2021 | 2.815 | 2.991 | 2.786 | 2.815 | 629,605 | +0.00(+0.00%) |
Nov 22, 2021 | 2.698 | 2.923 | 2.659 | 2.815 | 757,071 | +0.12(+4.35%) |
Nov 19, 2021 | 2.903 | 2.933 | 2.698 | 2.698 | 1,485,124 | -0.30(-10.10%) |
Nov 18, 2021 | 3.275 | 3.402 | 3.001 | 3.001 | 965,440 | -0.31(-9.44%) |
Nov 17, 2021 | 3.255 | 3.510 | 3.197 | 3.314 | 1,795,596 | +0.08(+2.42%) |
Nov 16, 2021 | 3.265 | 3.285 | 3.060 | 3.236 | 1,020,152 | -0.02(-0.60%) |
Nov 15, 2021 | 3.118 | 3.265 | 3.001 | 3.255 | 1,045,876 | +0.16(+5.05%) |
Nov 12, 2021 | 2.962 | 3.128 | 2.953 | 3.099 | 1,134,161 | +0.17(+5.67%) |
Nov 11, 2021 | 3.021 | 3.021 | 2.874 | 2.933 | 829,757 | -0.05(-1.64%) |
Nov 10, 2021 | 2.962 | 2.982 | 984,140 | +0.02(+0.66%) | ||
Nov 09, 2021 | 2.952 | 3.030 | 2.767 | 2.962 | 1,098,737 | +0.08(+2.71%) |
Nov 08, 2021 | 2.786 | 2.933 | 2.737 | 2.884 | 906,992 | +0.20(+7.27%) |
Nov 05, 2021 | 2.424 | 2.737 | 2.424 | 2.688 | 532,118 | +0.25(+10.44%) |
Nov 04, 2021 | 2.630 | 2.630 | 2.346 | 2.434 | 755,280 | -0.08(-3.11%) |
Nov 03, 2021 | 2.581 | 2.581 | 2.454 | 2.512 | 462,053 | -0.10(-3.75%) |
Nov 02, 2021 | 2.542 | 2.630 | 2.514 | 2.610 | 419,388 | +0.07(+2.69%) |
Nov 01, 2021 | 2.649 | 2.610 | 2.522 | 2.542 | 422,819 | -0.07(-2.62%) |
Oct 29, 2021 | 2.669 | 2.688 | 2.551 | 2.610 | 280,070 | -0.04(-1.48%) |
Oct 28, 2021 | 2.600 | 2.679 | 2.532 | 2.649 | 223,243 | +0.04(+1.50%) |
Oct 27, 2021 | 2.600 | 2.698 | 2.591 | 2.610 | 239,213 | -0.10(-3.61%) |
Oct 26, 2021 | 2.806 | 2.708 | 491,917 | -0.05(-1.77%) | ||
Oct 25, 2021 | 2.649 | 2.764 | 2.630 | 2.757 | 573,308 | +0.16(+6.01%) |
Oct 22, 2021 | 2.561 | 2.630 | 2.542 | 2.600 | 286,462 | +0.02(+0.76%) |
Oct 21, 2021 | 2.727 | 2.767 | 2.551 | 2.581 | 498,184 | -0.15(-5.38%) |
Oct 20, 2021 | 2.444 | 2.752 | 2.434 | 2.727 | 824,077 | +0.27(+11.16%) |
Oct 19, 2021 | 2.512 | 2.551 | 2.376 | 2.454 | 709,719 | -0.06(-2.33%) |
Oct 18, 2021 | 2.561 | 2.662 | 2.495 | 2.512 | 859,931 | -0.04(-1.53%) |
Oct 15, 2021 | 2.776 | 2.884 | 2.542 | 2.551 | 1,080,700 | -0.25(-9.06%) |
Oct 14, 2021 | 2.825 | 2.933 | 2.776 | 2.806 | 600,199 | +0.04(+1.41%) |
Oct 13, 2021 | 2.767 | 2.845 | 2.639 | 2.767 | 865,879 | -0.05(-1.74%) |
Oct 12, 2021 | 3.109 | 3.109 | 2.747 | 2.815 | 1,542,610 | -0.30(-9.72%) |
Oct 11, 2021 | 3.089 | 3.343 | 2.991 | 3.118 | 1,839,684 | +0.01(+0.31%) |
Oct 08, 2021 | 3.060 | 3.177 | 2.982 | 3.109 | 1,263,935 | +0.14(+4.61%) |
Oct 07, 2021 | 2.825 | 3.060 | 2.708 | 2.972 | 1,416,768 | +0.13(+4.47%) |
Oct 06, 2021 | 2.669 | 2.923 | 2.571 | 2.845 | 1,086,394 | +0.15(+5.43%) |
Oct 05, 2021 | 2.591 | 2.786 | 2.483 | 2.698 | 1,653,355 | +0.22(+9.09%) |
Oct 04, 2021 | 2.307 | 2.639 | 2.278 | 2.473 | 1,260,820 | +0.24(+10.96%) |
Oct 01, 2021 | 2.170 | 2.366 | 2.151 | 2.229 | 703,016 | +0.09(+4.11%) |
Sep 30, 2021 | 1.965 | 2.160 | 1.936 | 2.141 | 334,980 | +0.17(+8.42%) |
Sep 29, 2021 | 2.131 | 2.180 | 1.965 | 1.975 | 553,330 | -0.14(-6.48%) |
Sep 28, 2021 | 2.063 | 2.160 | 2.033 | 2.112 | 675,174 | +0.08(+3.85%) |
Sep 27, 2021 | 2.053 | 2.131 | 2.004 | 2.033 | 572,839 | +0.02(+0.97%) |
Sep 24, 2021 | 2.033 | 2.072 | 1.965 | 2.014 | 203,517 | -0.01(-0.48%) |
Sep 23, 2021 | 1.945 | 2.053 | 1.931 | 2.024 | 257,224 | +0.08(+4.02%) |
Sep 22, 2021 | 1.936 | 1.945 | 1.867 | 1.945 | 287,973 | +0.05(+2.58%) |
Sep 21, 2021 | 1.877 | 1.897 | 1.818 | 1.897 | 108,079 | +0.03(+1.57%) |
Sep 20, 2021 | 1.906 | 1.906 | 1.809 | 1.867 | 236,397 | -0.03(-1.55%) |
Sep 17, 2021 | 1.936 | 1.936 | 1.868 | 1.897 | 168,118 | -0.05(-2.51%) |
Sep 16, 2021 | 1.916 | 1.945 | 1.838 | 1.945 | 328,018 | +0.04(+2.05%) |
Sep 15, 2021 | 1.809 | 1.906 | 1.769 | 1.906 | 278,776 | +0.16(+8.94%) |
Sep 14, 2021 | 1.906 | 1.941 | 1.740 | 1.750 | 216,973 | -0.08(-4.28%) |
Sep 13, 2021 | 1.828 | 1.877 | 1.799 | 1.828 | 144,389 | +0.04(+2.19%) |
Sep 10, 2021 | 1.809 | 1.818 | 1.750 | 1.789 | 111,590 | +0.03(+1.67%) |
Sep 09, 2021 | 1.750 | 1.799 | 1.740 | 1.760 | 27,850 | -0.04(-2.17%) |
Sep 08, 2021 | 1.779 | 1.799 | 1.730 | 1.799 | 80,528 | +0.02(+1.10%) |
Sep 07, 2021 | 1.867 | 1.867 | 1.741 | 1.779 | 123,700 | -0.04(-2.15%) |
Sep 03, 2021 | 1.799 | 1.877 | 1.789 | 1.818 | 130,885 | +0.03(+1.64%) |
Sep 02, 2021 | 1.750 | 1.828 | 1.750 | 1.789 | 162,527 | +0.05(+2.81%) |
Sep 01, 2021 | 1.730 | 1.799 | 1.711 | 1.740 | 112,221 | -0.03(-1.66%) |
Aug 31, 2021 | 1.779 | 1.779 | 1.740 | 1.769 | 88,229 | +0.00(+0.00%) |
Aug 30, 2021 | 1.779 | 1.818 | 1.711 | 1.769 | 209,519 | +0.00(+0.00%) |
Aug 27, 2021 | 1.740 | 1.809 | 1.740 | 1.769 | 181,175 | +0.03(+1.69%) |
Aug 26, 2021 | 1.769 | 1.789 | 1.701 | 1.740 | 126,604 | -0.04(-2.20%) |
Aug 25, 2021 | 1.711 | 1.779 | 1.681 | 1.779 | 251,879 | +0.06(+3.41%) |
Aug 24, 2021 | 1.662 | 1.760 | 1.633 | 1.721 | 308,560 | +0.07(+4.14%) |
Aug 23, 2021 | 1.603 | 1.711 | 1.603 | 1.652 | 300,712 | +0.06(+3.68%) |
Aug 20, 2021 | 1.505 | 1.603 | 1.439 | 1.593 | 223,048 | +0.08(+5.16%) |
Aug 19, 2021 | 1.515 | 1.554 | 1.457 | 1.515 | 328,252 | -0.07(-4.32%) |
Aug 18, 2021 | 1.525 | 1.603 | 1.515 | 1.584 | 183,869 | +0.07(+4.52%) |
Aug 17, 2021 | 1.574 | 1.623 | 1.486 | 1.515 | 294,540 | -0.09(-5.49%) |
Aug 16, 2021 | 1.593 | 1.623 | 1.564 | 1.603 | 214,004 | +0.03(+1.86%) |
Aug 13, 2021 | 1.662 | 1.662 | 1.574 | 1.574 | 85,947 | -0.10(-5.85%) |
Aug 12, 2021 | 1.691 | 1.711 | 1.633 | 1.672 | 86,676 | -0.02(-1.16%) |
Aug 11, 2021 | 1.672 | 1.711 | 1.603 | 1.691 | 168,957 | +0.00(+0.00%) |
Aug 10, 2021 | 1.672 | 1.740 | 1.623 | 1.691 | 213,402 | +0.02(+1.17%) |
Aug 09, 2021 | 1.613 | 1.681 | 1.554 | 1.672 | 127,238 | +0.06(+3.64%) |
Aug 06, 2021 | 1.662 | 1.672 | 1.548 | 1.613 | 183,289 | +0.06(+3.77%) |
Aug 05, 2021 | 1.554 | 1.623 | 1.545 | 1.554 | 121,152 | +0.00(+0.00%) |
Aug 04, 2021 | 1.584 | 1.584 | 1.540 | 1.554 | 71,519 | -0.06(-3.64%) |
Aug 03, 2021 | 1.554 | 1.633 | 1.554 | 1.613 | 133,262 | +0.07(+4.43%) |
Aug 02, 2021 | 1.642 | 1.686 | 1.545 | 1.545 | 92,600 | -0.10(-5.95%) |
Jul 30, 2021 | 1.636 | 1.691 | 1.593 | 1.642 | 168,582 | -0.05(-2.89%) |
Jul 29, 2021 | 1.593 | 1.691 | 1.593 | 1.691 | 113,455 | +0.08(+4.85%) |
Jul 28, 2021 | 1.623 | 1.652 | 1.564 | 1.613 | 198,102 | -0.01(-0.60%) |
Jul 27, 2021 | 1.662 | 1.662 | 1.593 | 1.623 | 138,061 | -0.04(-2.17%) |
Jul 26, 2021 | 1.652 | 1.734 | 1.634 | 1.659 | 110,526 | -0.00(-0.18%) |
Jul 23, 2021 | 1.672 | 1.691 | 1.623 | 1.662 | 162,331 | +0.00(+0.00%) |
Jul 22, 2021 | 1.681 | 1.701 | 1.613 | 1.662 | 70,161 | -0.02(-1.16%) |
Jul 21, 2021 | 1.623 | 1.750 | 1.617 | 1.681 | 192,022 | +0.10(+6.17%) |
Jul 20, 2021 | 1.535 | 1.642 | 1.535 | 1.584 | 214,904 | +0.03(+1.89%) |
Jul 19, 2021 | 1.535 | 1.605 | 1.505 | 1.554 | 377,725 | -0.03(-1.85%) |
Jul 16, 2021 | 1.662 | 1.711 | 1.564 | 1.584 | 386,882 | -0.08(-4.71%) |
Jul 15, 2021 | 1.880 | 1.880 | 1.642 | 1.662 | 266,351 | -0.10(-5.56%) |
Jul 14, 2021 | 1.799 | 1.838 | 1.701 | 1.760 | 310,806 | -0.04(-2.17%) |
Jul 13, 2021 | 1.828 | 1.848 | 1.789 | 1.799 | 167,893 | -0.05(-2.65%) |
Jul 12, 2021 | 1.818 | 1.848 | 1.783 | 1.848 | 127,974 | +0.02(+1.07%) |
Jul 09, 2021 | 1.750 | 1.861 | 1.740 | 1.828 | 186,176 | +0.10(+5.65%) |
Jul 08, 2021 | 1.740 | 1.789 | 1.681 | 1.730 | 305,400 | -0.02(-1.12%) |
Jul 07, 2021 | 1.877 | 1.877 | 1.740 | 1.750 | 437,105 | -0.15(-7.73%) |
Jul 06, 2021 | 1.984 | 1.994 | 1.838 | 1.897 | 327,211 | -0.04(-2.02%) |
Jul 02, 2021 | 1.945 | 1.975 | 1.897 | 1.936 | 301,438 | -0.02(-1.00%) |
Jul 01, 2021 | 1.906 | 2.043 | 1.903 | 1.955 | 474,441 | +0.07(+3.63%) |
Jun 30, 2021 | 1.897 | 1.945 | 1.857 | 1.887 | 280,556 | +0.00(+0.00%) |
Jun 29, 2021 | 1.916 | 2.033 | 1.867 | 1.887 | 484,033 | -0.07(-3.50%) |
Jun 28, 2021 | 2.082 | 2.102 | 1.857 | 1.955 | 1,005,078 | -0.16(-7.41%) |
Jun 25, 2021 | 2.151 | 2.288 | 2.043 | 2.112 | 1,439,273 | +0.00(+0.00%) |
Jun 24, 2021 | 1.945 | 2.121 | 1.887 | 2.112 | 885,312 | +0.22(+11.92%) |
Jun 23, 2021 | 1.828 | 1.984 | 1.818 | 1.887 | 663,433 | +0.07(+3.76%) |
Jun 22, 2021 | 1.848 | 1.857 | 1.779 | 1.818 | 298,665 | -0.04(-2.11%) |
Jun 21, 2021 | 1.809 | 1.926 | 1.789 | 1.857 | 329,916 | +0.08(+4.40%) |
Jun 18, 2021 | 1.701 | 1.867 | 1.681 | 1.779 | 449,817 | -0.05(-2.67%) |
Jun 17, 2021 | 1.906 | 1.926 | 1.730 | 1.828 | 417,832 | -0.06(-3.11%) |
Jun 16, 2021 | 1.799 | 1.926 | 1.799 | 1.887 | 341,114 | +0.08(+4.32%) |
Jun 15, 2021 | 1.818 | 1.818 | 1.769 | 1.809 | 153,743 | +0.01(+0.54%) |
Jun 14, 2021 | 1.838 | 1.867 | 1.789 | 1.799 | 180,290 | -0.04(-2.13%) |
Jun 11, 2021 | 1.857 | 1.862 | 1.809 | 1.838 | 311,489 | -0.02(-1.05%) |
Jun 10, 2021 | 1.897 | 1.897 | 1.769 | 1.857 | 258,632 | -0.01(-0.52%) |
Jun 09, 2021 | 1.916 | 1.926 | 1.848 | 1.867 | 147,743 | -0.04(-2.05%) |
Jun 08, 2021 | 1.877 | 1.916 | 1.832 | 1.906 | 314,976 | +0.04(+2.09%) |
Jun 07, 2021 | 1.828 | 1.877 | 1.799 | 1.867 | 222,005 | +0.03(+1.60%) |
Jun 04, 2021 | 1.906 | 1.906 | 1.789 | 1.838 | 346,815 | -0.02(-1.05%) |
Jun 03, 2021 | 1.799 | 1.906 | 1.779 | 1.857 | 471,862 | +0.02(+1.06%) |
Jun 02, 2021 | 1.818 | 1.857 | 1.762 | 1.838 | 658,499 | +0.10(+5.62%) |
Jun 01, 2021 | 1.691 | 1.779 | 1.682 | 1.740 | 752,100 | +0.08(+4.71%) |
May 28, 2021 | 1.721 | 1.721 | 1.652 | 1.662 | 166,889 | -0.05(-2.86%) |
May 27, 2021 | 1.711 | 1.740 | 1.662 | 1.711 | 298,481 | +0.03(+1.74%) |
May 26, 2021 | 1.642 | 1.711 | 1.623 | 1.681 | 212,779 | +0.01(+0.58%) |
May 25, 2021 | 1.760 | 1.760 | 1.652 | 1.672 | 253,241 | -0.08(-4.47%) |
May 24, 2021 | 1.760 | 1.818 | 1.740 | 1.750 | 254,046 | +0.01(+0.56%) |
May 21, 2021 | 1.711 | 1.750 | 1.674 | 1.740 | 148,548 | +0.03(+1.71%) |
May 20, 2021 | 1.740 | 1.740 | 1.672 | 1.711 | 144,886 | -0.02(-1.13%) |
May 19, 2021 | 1.740 | 1.750 | 1.633 | 1.730 | 364,626 | +0.00(+0.00%) |
May 18, 2021 | 1.701 | 1.760 | 1.667 | 1.730 | 543,835 | +0.11(+6.63%) |
May 17, 2021 | 1.505 | 1.662 | 1.505 | 1.623 | 255,224 | +0.09(+5.73%) |
May 14, 2021 | 1.466 | 1.545 | 1.466 | 1.535 | 149,663 | +0.08(+5.37%) |
May 13, 2021 | 1.496 | 1.525 | 1.427 | 1.457 | 258,619 | -0.04(-2.61%) |
May 12, 2021 | 1.496 | 1.574 | 1.476 | 1.496 | 283,791 | -0.01(-0.65%) |
May 11, 2021 | 1.447 | 1.525 | 1.388 | 1.505 | 459,099 | +0.01(+0.65%) |
May 10, 2021 | 1.525 | 1.574 | 1.466 | 1.496 | 307,695 | -0.03(-1.92%) |
May 07, 2021 | 1.564 | 1.574 | 1.466 | 1.525 | 497,569 | -0.06(-3.70%) |
May 06, 2021 | 1.613 | 1.613 | 1.564 | 1.584 | 70,149 | -0.05(-2.99%) |
May 05, 2021 | 1.564 | 1.652 | 1.554 | 1.633 | 254,200 | +0.06(+3.73%) |
May 04, 2021 | 1.564 | 1.593 | 1.515 | 1.574 | 202,830 | +0.02(+1.26%) |
May 03, 2021 | 1.545 | 1.593 | 1.535 | 1.554 | 107,421 | +0.00(+0.00%) |
Apr 30, 2021 | 1.613 | 1.633 | 1.545 | 1.554 | 105,362 | -0.06(-3.64%) |
Apr 29, 2021 | 1.554 | 1.642 | 1.535 | 1.613 | 213,973 | +0.04(+2.48%) |
Apr 28, 2021 | 1.515 | 1.574 | 1.515 | 1.574 | 203,056 | +0.07(+4.55%) |
Apr 27, 2021 | 1.515 | 1.545 | 1.476 | 1.505 | 148,762 | +0.00(+0.00%) |
Apr 26, 2021 | 1.486 | 1.554 | 1.486 | 1.505 | 73,650 | +0.01(+0.65%) |
Apr 23, 2021 | 1.427 | 1.496 | 1.408 | 1.496 | 63,728 | +0.08(+5.52%) |
Apr 22, 2021 | 1.466 | 1.505 | 1.417 | 1.417 | 121,593 | -0.05(-3.33%) |
Apr 21, 2021 | 1.437 | 1.496 | 1.437 | 1.466 | 101,597 | +0.00(+0.00%) |
Apr 20, 2021 | 1.505 | 1.505 | 1.418 | 1.466 | 105,178 | -0.04(-2.60%) |
Apr 19, 2021 | 1.466 | 1.535 | 1.466 | 1.505 | 90,250 | +0.01(+0.65%) |
Apr 16, 2021 | 1.564 | 1.584 | 1.457 | 1.496 | 200,802 | -0.06(-3.77%) |
Apr 15, 2021 | 1.545 | 1.574 | 1.505 | 1.554 | 144,431 | +0.01(+0.63%) |
Apr 14, 2021 | 1.427 | 1.564 | 1.427 | 1.545 | 175,926 | +0.11(+7.48%) |
Apr 13, 2021 | 1.427 | 1.476 | 1.398 | 1.437 | 339,149 | +0.01(+0.69%) |
Apr 12, 2021 | 1.427 | 1.457 | 1.398 | 1.427 | 263,372 | -0.01(-0.68%) |
Apr 09, 2021 | 1.447 | 1.472 | 1.413 | 1.437 | 187,094 | -0.03(-2.00%) |
Apr 08, 2021 | 1.427 | 1.466 | 1.388 | 1.466 | 134,540 | +0.04(+2.74%) |
Apr 07, 2021 | 1.476 | 1.545 | 1.388 | 1.427 | 238,692 | -0.05(-3.31%) |
Apr 06, 2021 | 1.525 | 1.584 | 1.466 | 1.476 | 448,260 | -0.04(-2.58%) |
Apr 05, 2021 | 1.623 | 1.623 | 1.491 | 1.515 | 510,227 | -0.06(-3.73%) |