Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.460 | 1.500 | 1.429 | 1.450 | 50,391 | -0.01(-0.68%) |
Apr 28, 2022 | 1.480 | 1.490 | 1.430 | 1.460 | 39,366 | +0.00(+0.00%) |
Apr 27, 2022 | 1.480 | 1.530 | 1.440 | 1.460 | 42,270 | +0.01(+0.69%) |
Apr 26, 2022 | 1.510 | 1.520 | 1.450 | 1.450 | 89,195 | -0.07(-4.61%) |
Apr 25, 2022 | 1.550 | 1.560 | 1.470 | 1.520 | 97,743 | -0.05(-3.18%) |
Apr 22, 2022 | 1.600 | 1.650 | 1.560 | 1.570 | 70,164 | -0.05(-3.09%) |
Apr 21, 2022 | 1.650 | 1.670 | 1.600 | 1.620 | 57,417 | -0.03(-1.82%) |
Apr 20, 2022 | 1.670 | 1.710 | 1.640 | 1.650 | 263,611 | -0.03(-1.79%) |
Apr 19, 2022 | 1.570 | 1.700 | 1.570 | 1.680 | 143,209 | +0.10(+6.33%) |
Apr 18, 2022 | 1.580 | 1.590 | 1.530 | 1.580 | 60,725 | +0.00(+0.00%) |
Apr 14, 2022 | 1.570 | 1.605 | 1.560 | 1.580 | 54,794 | +0.01(+0.64%) |
Apr 13, 2022 | 1.550 | 1.600 | 1.550 | 1.570 | 48,866 | -0.01(-0.63%) |
Apr 12, 2022 | 1.640 | 1.690 | 1.580 | 1.580 | 594,798 | -0.04(-2.47%) |
Apr 11, 2022 | 1.560 | 1.690 | 1.560 | 1.620 | 272,463 | +0.08(+5.19%) |
Apr 08, 2022 | 1.490 | 1.560 | 1.470 | 1.540 | 82,334 | +0.04(+2.67%) |
Apr 07, 2022 | 1.510 | 1.543 | 1.477 | 1.500 | 38,813 | -0.01(-0.66%) |
Apr 06, 2022 | 1.600 | 1.600 | 1.510 | 1.510 | 38,313 | -0.07(-4.43%) |
Apr 05, 2022 | 1.650 | 1.650 | 1.560 | 1.580 | 27,679 | +0.00(+0.00%) |
Apr 04, 2022 | 1.610 | 1.650 | 1.562 | 1.580 | 26,049 | +0.00(+0.00%) |
Apr 01, 2022 | 1.630 | 1.650 | 1.580 | 1.580 | 157,602 | -0.01(-0.63%) |
Mar 31, 2022 | 1.640 | 1.644 | 1.590 | 1.590 | 30,679 | -0.05(-3.05%) |
Mar 30, 2022 | 1.630 | 1.650 | 1.590 | 1.640 | 62,955 | +0.02(+1.23%) |
Mar 29, 2022 | 1.590 | 1.660 | 1.580 | 1.620 | 29,491 | +0.02(+1.25%) |
Mar 28, 2022 | 1.610 | 1.670 | 1.580 | 1.600 | 14,630 | -0.03(-1.84%) |
Mar 25, 2022 | 1.670 | 1.690 | 1.590 | 1.630 | 296,403 | -0.02(-1.21%) |
Mar 24, 2022 | 1.630 | 1.658 | 1.585 | 1.650 | 24,314 | +0.03(+1.85%) |
Mar 23, 2022 | 1.570 | 1.640 | 1.570 | 1.620 | 32,699 | +0.02(+1.25%) |
Mar 22, 2022 | 1.550 | 1.660 | 1.550 | 1.600 | 231,418 | +0.06(+3.90%) |
Mar 21, 2022 | 1.580 | 1.590 | 1.530 | 1.540 | 51,816 | -0.04(-2.53%) |
Mar 18, 2022 | 1.580 | 1.610 | 1.570 | 1.580 | 161,074 | -0.02(-1.25%) |
Mar 17, 2022 | 1.550 | 1.600 | 1.550 | 1.600 | 81,766 | +0.07(+4.58%) |
Mar 16, 2022 | 1.480 | 1.650 | 1.460 | 1.530 | 210,756 | +0.08(+5.52%) |
Mar 15, 2022 | 1.460 | 1.490 | 1.435 | 1.450 | 134,694 | -0.02(-1.02%) |
Mar 14, 2022 | 1.520 | 1.520 | 1.460 | 1.465 | 33,743 | -0.06(-4.25%) |
Mar 11, 2022 | 1.520 | 1.540 | 1.500 | 1.530 | 24,883 | +0.01(+0.66%) |
Mar 10, 2022 | 1.550 | 1.598 | 1.490 | 1.520 | 43,003 | -0.03(-1.94%) |
Mar 09, 2022 | 1.480 | 1.560 | 1.480 | 1.550 | 28,538 | +0.07(+4.73%) |
Mar 08, 2022 | 1.500 | 1.500 | 1.460 | 1.480 | 34,066 | -0.01(-0.67%) |
Mar 07, 2022 | 1.550 | 1.550 | 1.487 | 1.490 | 70,286 | -0.05(-3.25%) |
Mar 04, 2022 | 1.600 | 1.632 | 1.510 | 1.540 | 150,123 | -0.09(-5.52%) |
Mar 03, 2022 | 1.600 | 1.660 | 1.600 | 1.630 | 34,407 | +0.00(+0.00%) |
Mar 02, 2022 | 1.670 | 1.670 | 1.621 | 1.630 | 13,339 | +0.02(+1.24%) |
Mar 01, 2022 | 1.690 | 1.690 | 1.580 | 1.610 | 75,891 | -0.07(-4.17%) |
Feb 28, 2022 | 1.620 | 1.700 | 1.620 | 1.680 | 50,862 | +0.04(+2.44%) |
Feb 25, 2022 | 1.630 | 1.670 | 1.610 | 1.640 | 52,113 | +0.01(+0.61%) |
Feb 24, 2022 | 1.620 | 1.680 | 1.570 | 1.630 | 96,053 | -0.06(-3.55%) |
Feb 23, 2022 | 1.650 | 1.690 | 1.641 | 1.690 | 54,468 | +0.04(+2.42%) |
Feb 22, 2022 | 1.670 | 1.680 | 1.620 | 1.650 | 66,467 | -0.02(-1.20%) |
Feb 18, 2022 | 1.670 | 0 | -0.06(-3.47%) | |||
Feb 17, 2022 | 1.780 | 1.780 | 1.720 | 1.730 | 41,602 | -0.05(-2.81%) |
Feb 16, 2022 | 1.730 | 1.785 | 1.730 | 1.780 | 36,739 | +0.05(+2.89%) |
Feb 15, 2022 | 1.730 | 1.790 | 1.720 | 1.730 | 55,240 | +0.02(+1.17%) |
Feb 14, 2022 | 1.740 | 1.765 | 1.710 | 1.710 | 52,920 | -0.03(-1.72%) |
Feb 11, 2022 | 1.800 | 1.800 | 1.720 | 1.740 | 136,421 | -0.04(-2.25%) |
Feb 10, 2022 | 1.790 | 1.820 | 1.755 | 1.780 | 324,675 | -0.01(-0.56%) |
Feb 09, 2022 | 1.750 | 1.800 | 1.750 | 1.790 | 251,469 | +0.05(+2.87%) |
Feb 08, 2022 | 1.750 | 1.781 | 1.730 | 1.740 | 280,330 | -0.03(-1.69%) |
Feb 07, 2022 | 1.810 | 1.810 | 1.710 | 1.770 | 519,892 | -0.03(-1.67%) |
Feb 04, 2022 | 1.800 | 1.815 | 1.760 | 1.800 | 391,163 | -0.01(-0.55%) |
Feb 03, 2022 | 1.820 | 1.810 | 1,337,164 | -0.05(-2.69%) | ||
Feb 02, 2022 | 1.870 | 1.920 | 1.780 | 1.860 | 599,206 | -0.01(-0.53%) |
Feb 01, 2022 | 1.920 | 2.088 | 1.860 | 1.870 | 3,564,207 | -0.03(-1.58%) |
Jan 31, 2022 | 1.900 | 1.860 | 1.900 | 80,698 | +0.02(+1.06%) | |
Jan 28, 2022 | 1.920 | 1.950 | 1.860 | 1.880 | 252,630 | -0.01(-0.53%) |
Jan 27, 2022 | 2.000 | 2.100 | 1.860 | 1.890 | 505,338 | -0.10(-5.03%) |
Jan 26, 2022 | 2.000 | 2.050 | 1.935 | 1.990 | 107,941 | -0.01(-0.50%) |
Jan 25, 2022 | 1.980 | 2.050 | 1.950 | 2.000 | 68,812 | -0.02(-0.99%) |
Jan 24, 2022 | 2.010 | 2.050 | 1.910 | 2.020 | 75,350 | -0.04(-1.94%) |
Jan 21, 2022 | 2.110 | 2.140 | 2.030 | 2.060 | 69,655 | -0.07(-3.29%) |
Jan 20, 2022 | 2.230 | 2.230 | 2.120 | 2.130 | 349,162 | -0.12(-5.33%) |
Jan 19, 2022 | 2.310 | 2.313 | 2.200 | 2.250 | 40,145 | -0.04(-1.75%) |
Jan 18, 2022 | 2.340 | 2.340 | 2.280 | 2.290 | 37,594 | -0.06(-2.55%) |
Jan 14, 2022 | 2.350 | 0 | +0.05(+2.17%) | |||
Jan 13, 2022 | 2.240 | 2.360 | 2.240 | 2.300 | 208,310 | +0.04(+1.77%) |
Jan 12, 2022 | 2.340 | 2.340 | 2.260 | 2.260 | 81,096 | -0.08(-3.42%) |
Jan 11, 2022 | 2.350 | 2.360 | 2.320 | 2.340 | 45,084 | -0.01(-0.43%) |
Jan 10, 2022 | 2.460 | 2.460 | 2.300 | 2.350 | 98,609 | -0.11(-4.47%) |
Jan 07, 2022 | 2.360 | 2.470 | 2.360 | 2.460 | 48,669 | +0.08(+3.36%) |
Jan 06, 2022 | 2.320 | 2.440 | 2.230 | 2.380 | 34,920 | +0.07(+3.03%) |
Jan 05, 2022 | 2.350 | 2.441 | 2.240 | 2.310 | 178,795 | -0.06(-2.53%) |
Jan 04, 2022 | 2.340 | 2.400 | 2.340 | 2.370 | 39,837 | +0.02(+0.85%) |
Jan 03, 2022 | 2.350 | 2.400 | 2.280 | 2.350 | 103,616 | +0.04(+1.73%) |
Dec 31, 2021 | 2.380 | 2.380 | 2.260 | 2.310 | 109,305 | -0.08(-3.35%) |
Dec 30, 2021 | 2.360 | 2.458 | 2.330 | 2.390 | 41,249 | +0.02(+0.84%) |
Dec 29, 2021 | 2.430 | 2.430 | 2.330 | 2.370 | 30,674 | -0.07(-2.87%) |
Dec 28, 2021 | 2.460 | 2.500 | 2.340 | 2.440 | 100,188 | -0.04(-1.61%) |
Dec 27, 2021 | 2.600 | 2.600 | 2.450 | 2.480 | 96,110 | -0.08(-3.13%) |
Dec 23, 2021 | 2.440 | 2.705 | 2.370 | 2.560 | 161,009 | +0.11(+4.49%) |
Dec 22, 2021 | 2.480 | 2.510 | 2.360 | 2.450 | 98,393 | -0.03(-1.21%) |
Dec 21, 2021 | 2.600 | 2.600 | 2.420 | 2.480 | 140,182 | -0.12(-4.62%) |
Dec 20, 2021 | 2.400 | 2.630 | 2.380 | 2.600 | 374,877 | -0.03(-1.14%) |
Dec 17, 2021 | 2.530 | 3.500 | 2.470 | 2.630 | 2,739,650 | +0.07(+2.73%) |
Dec 16, 2021 | 2.770 | 2.800 | 2.500 | 2.560 | 515,268 | -0.21(-7.58%) |
Dec 15, 2021 | 2.560 | 2.790 | 2.500 | 2.770 | 56,338 | +0.18(+6.95%) |
Dec 14, 2021 | 2.570 | 2.620 | 2.565 | 2.590 | 27,975 | -0.01(-0.38%) |
Dec 13, 2021 | 2.600 | 2.690 | 2.570 | 2.600 | 40,242 | -0.02(-0.76%) |
Dec 10, 2021 | 2.540 | 2.790 | 2.540 | 2.620 | 47,982 | +0.08(+3.15%) |
Dec 09, 2021 | 2.610 | 2.620 | 2.520 | 2.540 | 28,700 | -0.11(-4.15%) |
Dec 08, 2021 | 2.650 | 2.720 | 2.550 | 2.650 | 9,044 | -0.03(-1.12%) |
Dec 07, 2021 | 2.570 | 2.700 | 2.570 | 2.680 | 22,534 | +0.08(+3.08%) |
Dec 06, 2021 | 2.490 | 2.610 | 2.450 | 2.600 | 23,406 | +0.09(+3.59%) |
Dec 03, 2021 | 2.590 | 2.600 | 2.440 | 2.510 | 79,919 | -0.11(-4.20%) |
Dec 02, 2021 | 2.630 | 2.670 | 2.521 | 2.620 | 41,338 | -0.02(-0.76%) |
Dec 01, 2021 | 2.640 | 2.790 | 2.640 | 2.640 | 161,985 | +0.00(+0.00%) |
Nov 30, 2021 | 2.450 | 2.720 | 2.450 | 2.640 | 65,423 | +0.17(+6.88%) |
Nov 29, 2021 | 2.480 | 2.550 | 2.470 | 2.470 | 39,551 | -0.01(-0.40%) |
Nov 26, 2021 | 2.540 | 2.570 | 2.450 | 2.480 | 31,570 | -0.14(-5.34%) |
Nov 24, 2021 | 2.540 | 2.630 | 2.500 | 2.620 | 40,820 | +0.08(+3.15%) |
Nov 23, 2021 | 2.610 | 2.620 | 2.520 | 2.540 | 21,207 | -0.09(-3.42%) |
Nov 22, 2021 | 2.550 | 2.688 | 2.511 | 2.630 | 33,616 | +0.06(+2.33%) |
Nov 19, 2021 | 2.580 | 2.660 | 2.430 | 2.570 | 70,137 | -0.05(-1.91%) |
Nov 18, 2021 | 2.660 | 2.620 | 2.590 | 2.620 | 33,967 | -0.05(-1.87%) |
Nov 17, 2021 | 2.810 | 2.810 | 2.660 | 2.670 | 22,070 | -0.13(-4.64%) |
Nov 16, 2021 | 2.820 | 2.820 | 2.735 | 2.800 | 36,278 | +0.00(+0.00%) |
Nov 15, 2021 | 2.750 | 2.810 | 2.750 | 2.800 | 53,572 | +0.01(+0.36%) |
Nov 12, 2021 | 2.770 | 2.830 | 2.750 | 2.790 | 24,946 | +0.01(+0.36%) |
Nov 11, 2021 | 2.800 | 2.840 | 2.780 | 2.780 | 24,325 | -0.04(-1.42%) |
Nov 10, 2021 | 2.800 | 2.820 | 53,612 | +0.01(+0.36%) | ||
Nov 09, 2021 | 2.880 | 2.895 | 2.780 | 2.810 | 16,753 | -0.09(-3.10%) |
Nov 08, 2021 | 2.800 | 2.920 | 2.780 | 2.900 | 37,528 | +0.09(+3.20%) |
Nov 05, 2021 | 2.870 | 2.880 | 2.760 | 2.810 | 46,154 | -0.04(-1.40%) |
Nov 04, 2021 | 2.820 | 2.890 | 2.780 | 2.850 | 64,946 | +0.03(+1.06%) |
Nov 03, 2021 | 2.810 | 2.880 | 2.720 | 2.820 | 104,573 | -0.08(-2.76%) |
Nov 02, 2021 | 2.950 | 2.950 | 2.868 | 2.900 | 46,383 | -0.04(-1.36%) |
Nov 01, 2021 | 3.000 | 2.980 | 2.922 | 2.940 | 83,376 | -0.04(-1.34%) |
Oct 29, 2021 | 2.930 | 3.000 | 2.890 | 2.980 | 42,945 | +0.04(+1.36%) |
Oct 28, 2021 | 2.890 | 2.990 | 2.890 | 2.940 | 36,473 | +0.04(+1.38%) |
Oct 27, 2021 | 2.970 | 3.000 | 2.900 | 2.900 | 124,973 | -0.10(-3.33%) |
Oct 26, 2021 | 2.920 | 3.000 | 3.000 | 117,123 | +0.10(+3.45%) | |
Oct 25, 2021 | 2.950 | 3.050 | 2.879 | 2.900 | 350,375 | -0.05(-1.69%) |
Oct 22, 2021 | 3.040 | 3.190 | 2.880 | 2.950 | 956,429 | -0.12(-3.91%) |
Oct 21, 2021 | 3.120 | 3.150 | 2.960 | 3.070 | 55,367 | -0.08(-2.54%) |
Oct 20, 2021 | 3.020 | 3.150 | 3.020 | 3.150 | 42,661 | +0.12(+3.96%) |
Oct 19, 2021 | 3.160 | 3.180 | 3.000 | 3.030 | 88,756 | -0.15(-4.72%) |
Oct 18, 2021 | 3.170 | 3.200 | 3.110 | 3.180 | 44,193 | -0.01(-0.31%) |
Oct 15, 2021 | 3.060 | 3.200 | 3.060 | 3.190 | 80,200 | +0.16(+5.28%) |
Oct 14, 2021 | 3.120 | 3.184 | 3.030 | 3.030 | 39,170 | -0.13(-4.11%) |
Oct 13, 2021 | 3.130 | 3.200 | 3.090 | 3.160 | 82,221 | +0.03(+0.96%) |
Oct 12, 2021 | 3.080 | 3.140 | 3.080 | 3.130 | 67,059 | +0.05(+1.62%) |
Oct 11, 2021 | 3.180 | 3.180 | 3.040 | 3.080 | 66,045 | -0.11(-3.45%) |
Oct 08, 2021 | 3.150 | 3.200 | 3.130 | 3.190 | 23,268 | +0.02(+0.63%) |
Oct 07, 2021 | 3.230 | 3.300 | 3.090 | 3.170 | 75,715 | -0.07(-2.16%) |
Oct 06, 2021 | 3.170 | 3.309 | 3.120 | 3.240 | 34,807 | +0.05(+1.57%) |
Oct 05, 2021 | 3.190 | 3.400 | 3.030 | 3.190 | 398,930 | -0.02(-0.62%) |
Oct 04, 2021 | 3.370 | 3.370 | 3.210 | 3.210 | 40,654 | -0.15(-4.46%) |
Oct 01, 2021 | 3.290 | 3.450 | 3.253 | 3.360 | 254,972 | +0.04(+1.20%) |
Sep 30, 2021 | 3.350 | 3.400 | 3.310 | 3.320 | 54,766 | -0.02(-0.60%) |
Sep 29, 2021 | 3.330 | 3.390 | 3.270 | 3.340 | 36,256 | +0.01(+0.30%) |
Sep 28, 2021 | 3.320 | 3.410 | 3.200 | 3.330 | 120,641 | -0.03(-0.89%) |
Sep 27, 2021 | 3.520 | 3.560 | 3.360 | 3.360 | 493,885 | -0.18(-5.08%) |
Sep 24, 2021 | 3.600 | 3.670 | 3.450 | 3.540 | 152,043 | -0.11(-3.01%) |
Sep 23, 2021 | 3.500 | 3.670 | 3.460 | 3.650 | 59,473 | +0.20(+5.80%) |
Sep 22, 2021 | 3.490 | 3.550 | 3.420 | 3.450 | 86,530 | -0.05(-1.43%) |
Sep 21, 2021 | 3.580 | 3.651 | 3.500 | 3.500 | 60,150 | -0.02(-0.57%) |
Sep 20, 2021 | 3.509 | 3.787 | 3.380 | 3.520 | 298,896 | -0.32(-8.33%) |
Sep 17, 2021 | 4.050 | 4.280 | 3.840 | 3.840 | 749,033 | -0.18(-4.48%) |
Sep 16, 2021 | 3.820 | 4.140 | 3.820 | 4.020 | 325,374 | +0.18(+4.69%) |
Sep 15, 2021 | 3.660 | 3.840 | 3.590 | 3.840 | 93,228 | +0.13(+3.50%) |
Sep 14, 2021 | 3.810 | 3.870 | 3.660 | 3.710 | 109,789 | -0.08(-2.11%) |
Sep 13, 2021 | 3.760 | 3.950 | 3.716 | 3.790 | 146,488 | +0.03(+0.80%) |
Sep 10, 2021 | 3.720 | 3.830 | 3.660 | 3.760 | 114,352 | +0.06(+1.62%) |
Sep 09, 2021 | 3.630 | 3.860 | 3.610 | 3.700 | 131,879 | +0.07(+1.93%) |
Sep 08, 2021 | 3.710 | 3.710 | 3.470 | 3.630 | 109,223 | -0.09(-2.42%) |
Sep 07, 2021 | 3.750 | 3.850 | 3.700 | 3.720 | 106,856 | -0.08(-2.11%) |
Sep 03, 2021 | 3.780 | 4.000 | 3.550 | 3.800 | 216,320 | -0.03(-0.78%) |
Sep 02, 2021 | 3.790 | 3.880 | 3.660 | 3.830 | 145,592 | +0.05(+1.32%) |
Sep 01, 2021 | 3.650 | 3.840 | 3.600 | 3.780 | 224,804 | +0.11(+3.00%) |
Aug 31, 2021 | 3.710 | 3.770 | 3.600 | 3.670 | 337,767 | -0.02(-0.54%) |
Aug 30, 2021 | 3.520 | 3.890 | 3.410 | 3.690 | 551,702 | +0.18(+5.13%) |
Aug 27, 2021 | 3.380 | 3.720 | 3.370 | 3.510 | 420,433 | +0.09(+2.63%) |
Aug 26, 2021 | 3.370 | 3.481 | 3.310 | 3.420 | 171,934 | +0.06(+1.79%) |
Aug 25, 2021 | 3.250 | 3.490 | 3.220 | 3.360 | 267,063 | +0.12(+3.70%) |
Aug 24, 2021 | 3.170 | 3.260 | 3.120 | 3.240 | 83,223 | +0.11(+3.51%) |
Aug 23, 2021 | 3.070 | 3.180 | 3.070 | 3.130 | 67,719 | +0.06(+1.95%) |
Aug 20, 2021 | 2.920 | 3.140 | 2.900 | 3.070 | 126,976 | +0.12(+4.07%) |
Aug 19, 2021 | 3.080 | 3.140 | 2.900 | 2.950 | 137,431 | -0.17(-5.45%) |
Aug 18, 2021 | 3.020 | 3.210 | 3.000 | 3.120 | 170,306 | +0.07(+2.30%) |
Aug 17, 2021 | 3.190 | 3.250 | 3.010 | 3.050 | 407,982 | -0.18(-5.57%) |
Aug 16, 2021 | 3.340 | 3.380 | 3.200 | 3.230 | 130,020 | -0.11(-3.29%) |
Aug 13, 2021 | 3.410 | 3.450 | 3.290 | 3.340 | 160,367 | -0.12(-3.47%) |
Aug 12, 2021 | 3.500 | 3.570 | 3.380 | 3.460 | 207,790 | -0.04(-1.14%) |
Aug 11, 2021 | 3.460 | 3.590 | 3.280 | 3.500 | 544,890 | +0.06(+1.74%) |
Aug 10, 2021 | 3.220 | 3.500 | 3.150 | 3.440 | 616,304 | +0.23(+7.17%) |
Aug 09, 2021 | 2.990 | 3.410 | 2.990 | 3.210 | 741,490 | +0.20(+6.64%) |
Aug 06, 2021 | 3.070 | 3.070 | 2.920 | 3.010 | 1,148,151 | -0.03(-0.99%) |
Aug 05, 2021 | 2.960 | 3.110 | 2.950 | 3.040 | 315,146 | +0.07(+2.36%) |
Aug 04, 2021 | 2.890 | 3.000 | 2.890 | 2.970 | 321,729 | +0.06(+2.06%) |
Aug 03, 2021 | 2.920 | 3.000 | 2.860 | 2.910 | 414,281 | -0.04(-1.36%) |
Aug 02, 2021 | 3.000 | 3.080 | 2.900 | 2.950 | 189,287 | -0.01(-0.34%) |
Jul 30, 2021 | 2.900 | 3.010 | 2.890 | 2.960 | 188,709 | +0.04(+1.37%) |
Jul 29, 2021 | 2.920 | 3.030 | 2.890 | 2.920 | 335,540 | -0.03(-1.02%) |
Jul 28, 2021 | 2.910 | 2.980 | 2.840 | 2.950 | 236,744 | +0.10(+3.51%) |
Jul 27, 2021 | 2.840 | 2.880 | 2.800 | 2.850 | 105,591 | +0.00(+0.00%) |
Jul 26, 2021 | 2.890 | 3.000 | 2.800 | 2.850 | 188,926 | -0.04(-1.38%) |
Jul 23, 2021 | 2.980 | 2.980 | 2.850 | 2.890 | 222,985 | -0.03(-1.03%) |
Jul 22, 2021 | 3.100 | 3.121 | 2.920 | 2.920 | 259,621 | -0.17(-5.50%) |
Jul 21, 2021 | 3.040 | 3.240 | 2.961 | 3.090 | 167,816 | +0.07(+2.32%) |
Jul 20, 2021 | 2.900 | 3.070 | 2.890 | 3.020 | 235,387 | +0.15(+5.23%) |
Jul 19, 2021 | 2.960 | 2.990 | 2.860 | 2.870 | 227,204 | -0.15(-4.97%) |
Jul 16, 2021 | 3.160 | 3.200 | 3.010 | 3.020 | 140,392 | -0.11(-3.51%) |
Jul 15, 2021 | 3.150 | 3.320 | 3.020 | 3.130 | 362,870 | -0.07(-2.19%) |
Jul 14, 2021 | 3.440 | 3.650 | 3.140 | 3.200 | 1,036,687 | -0.21(-6.16%) |
Jul 13, 2021 | 3.230 | 3.490 | 3.180 | 3.410 | 738,310 | +0.13(+3.96%) |
Jul 12, 2021 | 3.190 | 3.325 | 3.110 | 3.280 | 540,136 | +0.03(+0.92%) |
Jul 09, 2021 | 3.070 | 3.300 | 2.910 | 3.250 | 3,955,398 | +0.17(+5.52%) |
Jul 08, 2021 | 2.950 | 3.580 | 2.850 | 3.080 | 23,426,464 | +0.35(+12.82%) |
Jul 07, 2021 | 2.730 | 2.870 | 2.690 | 2.730 | 395,458 | +0.03(+1.11%) |
Jul 06, 2021 | 2.700 | 2.720 | 2.650 | 2.700 | 126,968 | -0.01(-0.37%) |
Jul 02, 2021 | 2.720 | 2.780 | 2.690 | 2.710 | 205,724 | +0.00(+0.00%) |
Jul 01, 2021 | 2.660 | 2.740 | 2.660 | 2.710 | 156,498 | +0.02(+0.74%) |
Jun 30, 2021 | 2.680 | 2.770 | 2.650 | 2.690 | 184,368 | -0.05(-1.82%) |
Jun 29, 2021 | 2.780 | 2.780 | 2.690 | 2.740 | 220,879 | -0.03(-1.08%) |
Jun 28, 2021 | 2.730 | 2.940 | 2.730 | 2.770 | 901,121 | +0.02(+0.73%) |
Jun 25, 2021 | 2.730 | 2.820 | 2.730 | 2.750 | 500,835 | +0.02(+0.73%) |
Jun 24, 2021 | 2.580 | 2.880 | 2.580 | 2.730 | 1,313,136 | +0.14(+5.41%) |
Jun 23, 2021 | 2.530 | 2.650 | 2.530 | 2.590 | 338,166 | +0.03(+1.17%) |
Jun 22, 2021 | 2.450 | 2.570 | 2.420 | 2.560 | 631,934 | +0.00(+0.00%) |
Jun 21, 2021 | 2.380 | 2.610 | 2.330 | 2.560 | 1,361,688 | +0.05(+1.99%) |
Jun 18, 2021 | 2.740 | 2.820 | 2.420 | 2.510 | 2,707,814 | -0.50(-16.61%) |
Jun 17, 2021 | 3.300 | 3.420 | 2.711 | 3.010 | 5,476,095 | -0.36(-10.68%) |
Jun 16, 2021 | 3.270 | 3.650 | 3.167 | 3.370 | 2,974,606 | +0.07(+2.12%) |
Jun 15, 2021 | 3.400 | 3.490 | 3.100 | 3.300 | 4,053,658 | -0.15(-4.35%) |
Jun 14, 2021 | 3.070 | 3.950 | 2.920 | 3.450 | 12,255,399 | +0.38(+12.38%) |
Jun 11, 2021 | 2.620 | 3.550 | 2.540 | 3.070 | 9,629,987 | +0.51(+19.92%) |
Jun 10, 2021 | 2.690 | 2.690 | 2.530 | 2.560 | 379,100 | -0.07(-2.66%) |
Jun 09, 2021 | 2.850 | 2.850 | 2.600 | 2.630 | 668,461 | -0.19(-6.74%) |
Jun 08, 2021 | 2.900 | 2.910 | 2.700 | 2.820 | 1,759,115 | +0.08(+2.92%) |
Jun 07, 2021 | 2.640 | 2.830 | 2.630 | 2.740 | 1,604,790 | +0.10(+3.79%) |
Jun 04, 2021 | 2.680 | 2.740 | 2.620 | 2.640 | 319,057 | +0.01(+0.38%) |
Jun 03, 2021 | 2.640 | 2.730 | 2.550 | 2.630 | 1,227,209 | +0.02(+0.77%) |
Jun 02, 2021 | 2.530 | 2.800 | 2.530 | 2.610 | 862,585 | +0.05(+1.95%) |
Jun 01, 2021 | 2.440 | 2.620 | 2.400 | 2.560 | 409,108 | +0.15(+6.22%) |
May 28, 2021 | 2.360 | 2.450 | 2.290 | 2.410 | 188,318 | +0.03(+1.26%) |
May 27, 2021 | 2.450 | 2.470 | 2.357 | 2.380 | 246,949 | -0.06(-2.46%) |
May 26, 2021 | 2.300 | 2.450 | 2.240 | 2.440 | 700,715 | +0.16(+7.02%) |
May 25, 2021 | 2.190 | 2.300 | 2.150 | 2.280 | 417,003 | +0.10(+4.59%) |
May 24, 2021 | 2.190 | 2.270 | 2.150 | 2.180 | 434,955 | -0.03(-1.36%) |
May 21, 2021 | 2.250 | 2.449 | 2.130 | 2.210 | 1,558,314 | -0.01(-0.45%) |
May 20, 2021 | 2.160 | 2.520 | 2.160 | 2.220 | 2,783,965 | +0.09(+4.23%) |
May 19, 2021 | 2.100 | 2.180 | 2.050 | 2.130 | 230,925 | +0.03(+1.43%) |
May 18, 2021 | 2.100 | 2.160 | 2.095 | 2.100 | 45,818 | +0.00(+0.00%) |
May 17, 2021 | 2.110 | 2.200 | 2.100 | 2.100 | 141,797 | -0.06(-2.78%) |
May 14, 2021 | 2.070 | 2.190 | 2.060 | 2.160 | 318,136 | +0.06(+2.86%) |
May 13, 2021 | 2.100 | 2.160 | 2.050 | 2.100 | 231,068 | +0.05(+2.44%) |
May 12, 2021 | 1.800 | 2.090 | 1.786 | 2.050 | 517,053 | +0.26(+14.53%) |
May 11, 2021 | 1.790 | 1.810 | 1.770 | 1.790 | 59,414 | -0.01(-0.56%) |
May 10, 2021 | 1.860 | 1.860 | 1.800 | 1.800 | 84,820 | -0.04(-2.17%) |
May 07, 2021 | 1.830 | 1.865 | 1.808 | 1.840 | 134,251 | +0.02(+1.10%) |
May 06, 2021 | 1.880 | 1.890 | 1.760 | 1.820 | 148,581 | -0.01(-0.55%) |
May 05, 2021 | 1.910 | 1.948 | 1.800 | 1.830 | 404,819 | -0.07(-3.68%) |
May 04, 2021 | 2.080 | 2.090 | 1.900 | 1.900 | 475,012 | -0.23(-10.80%) |