Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.350 | 3.540 | 3.340 | 3.450 | 193,420 | +0.07(+2.07%) |
Mar 30, 2022 | 3.430 | 3.540 | 3.330 | 3.380 | 154,296 | +0.02(+0.60%) |
Mar 29, 2022 | 3.350 | 3.400 | 3.073 | 3.360 | 164,491 | -0.07(-2.04%) |
Mar 28, 2022 | 3.420 | 3.510 | 3.320 | 3.430 | 218,093 | -0.09(-2.56%) |
Mar 25, 2022 | 3.390 | 3.630 | 3.390 | 3.520 | 587,176 | +0.06(+1.73%) |
Mar 24, 2022 | 3.430 | 3.490 | 3.350 | 3.460 | 641,966 | +0.04(+1.17%) |
Mar 23, 2022 | 3.520 | 3.520 | 3.320 | 3.420 | 337,797 | +0.00(+0.00%) |
Mar 22, 2022 | 3.640 | 3.648 | 3.360 | 3.420 | 271,104 | -0.11(-3.12%) |
Mar 21, 2022 | 3.400 | 3.640 | 3.400 | 3.530 | 421,897 | +0.17(+5.06%) |
Mar 18, 2022 | 3.300 | 3.380 | 3.160 | 3.360 | 204,215 | +0.05(+1.51%) |
Mar 17, 2022 | 2.940 | 3.350 | 2.940 | 3.310 | 311,984 | +0.38(+12.97%) |
Mar 16, 2022 | 2.870 | 2.989 | 2.850 | 2.930 | 241,153 | +0.05(+1.74%) |
Mar 15, 2022 | 2.800 | 2.950 | 2.580 | 2.880 | 548,627 | +0.00(+0.00%) |
Mar 14, 2022 | 3.020 | 3.130 | 2.850 | 2.880 | 426,229 | -0.24(-7.69%) |
Mar 11, 2022 | 3.240 | 3.440 | 3.080 | 3.120 | 514,011 | -0.16(-4.88%) |
Mar 10, 2022 | 3.580 | 3.756 | 3.220 | 3.280 | 742,808 | -0.25(-7.08%) |
Mar 09, 2022 | 3.560 | 3.850 | 3.120 | 3.530 | 1,265,029 | -0.87(-19.77%) |
Mar 08, 2022 | 4.450 | 4.820 | 3.980 | 4.400 | 1,651,075 | +0.14(+3.29%) |
Mar 07, 2022 | 4.000 | 4.450 | 3.837 | 4.260 | 1,451,376 | +0.32(+8.12%) |
Mar 04, 2022 | 3.280 | 3.960 | 3.250 | 3.940 | 846,091 | +0.65(+19.76%) |
Mar 03, 2022 | 3.240 | 3.380 | 3.120 | 3.290 | 371,863 | +0.01(+0.30%) |
Mar 02, 2022 | 3.260 | 3.340 | 3.130 | 3.280 | 250,788 | +0.05(+1.55%) |
Mar 01, 2022 | 3.400 | 3.530 | 3.140 | 3.230 | 370,529 | -0.18(-5.28%) |
Feb 28, 2022 | 3.230 | 3.450 | 3.045 | 3.410 | 760,625 | +0.19(+5.90%) |
Feb 25, 2022 | 2.790 | 3.250 | 2.740 | 3.220 | 1,379,497 | +0.46(+16.67%) |
Feb 24, 2022 | 2.720 | 2.800 | 2.470 | 2.760 | 359,591 | +0.03(+1.10%) |
Feb 23, 2022 | 2.740 | 2.750 | 2.630 | 2.730 | 184,467 | -0.01(-0.36%) |
Feb 22, 2022 | 2.740 | 2.800 | 2.630 | 2.740 | 682,897 | +0.08(+3.01%) |
Feb 18, 2022 | 2.660 | 0 | +0.33(+14.16%) | |||
Feb 17, 2022 | 2.270 | 2.330 | 2.200 | 2.330 | 217,937 | +0.13(+5.91%) |
Feb 16, 2022 | 2.090 | 2.220 | 2.090 | 2.200 | 167,768 | +0.14(+6.80%) |
Feb 15, 2022 | 2.050 | 2.130 | 2.030 | 2.060 | 79,126 | -0.03(-1.44%) |
Feb 14, 2022 | 2.100 | 2.120 | 2.060 | 2.090 | 69,706 | -0.01(-0.48%) |
Feb 11, 2022 | 2.020 | 2.100 | 2.020 | 2.100 | 168,772 | +0.10(+5.00%) |
Feb 10, 2022 | 1.980 | 2.040 | 1.970 | 2.000 | 106,667 | -0.01(-0.50%) |
Feb 09, 2022 | 2.010 | 2.040 | 1.980 | 2.010 | 29,614 | +0.02(+1.01%) |
Feb 08, 2022 | 2.060 | 2.080 | 1.950 | 1.990 | 23,614 | -0.06(-2.93%) |
Feb 07, 2022 | 1.910 | 2.080 | 1.910 | 2.050 | 61,665 | +0.08(+4.33%) |
Feb 04, 2022 | 1.940 | 2.040 | 1.940 | 1.965 | 64,392 | +0.03(+1.55%) |
Feb 03, 2022 | 1.950 | 1.980 | 1.935 | 30,881 | -0.03(-1.78%) | |
Feb 02, 2022 | 1.960 | 1.970 | 1.900 | 1.970 | 67,413 | -0.05(-2.48%) |
Feb 01, 2022 | 1.930 | 2.040 | 1.930 | 2.020 | 32,198 | +0.06(+3.06%) |
Jan 31, 2022 | 1.850 | 1.960 | 39,892 | +0.07(+3.70%) | ||
Jan 28, 2022 | 1.920 | 1.951 | 1.800 | 1.890 | 36,473 | -0.06(-3.08%) |
Jan 27, 2022 | 2.040 | 2.050 | 1.897 | 1.950 | 25,242 | -0.08(-3.94%) |
Jan 26, 2022 | 1.930 | 2.030 | 1.930 | 2.030 | 49,952 | +0.09(+4.64%) |
Jan 25, 2022 | 1.850 | 2.000 | 1.839 | 1.940 | 44,632 | +0.04(+2.11%) |
Jan 24, 2022 | 1.860 | 1.900 | 1.768 | 1.900 | 69,261 | +0.02(+1.06%) |
Jan 21, 2022 | 1.960 | 2.004 | 1.870 | 1.880 | 96,278 | -0.12(-6.00%) |
Jan 20, 2022 | 2.080 | 2.130 | 2.000 | 2.000 | 53,011 | -0.09(-4.31%) |
Jan 19, 2022 | 2.080 | 2.100 | 2.040 | 2.090 | 19,192 | +0.02(+0.97%) |
Jan 18, 2022 | 2.040 | 2.100 | 2.040 | 2.070 | 29,684 | -0.01(-0.48%) |
Jan 14, 2022 | 2.080 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.090 | 2.150 | 2.050 | 2.080 | 53,911 | -0.04(-1.89%) |
Jan 12, 2022 | 2.160 | 2.230 | 2.080 | 2.120 | 51,589 | -0.02(-0.93%) |
Jan 11, 2022 | 2.030 | 2.220 | 2.030 | 2.140 | 83,627 | +0.11(+5.42%) |
Jan 10, 2022 | 1.950 | 2.070 | 1.938 | 2.030 | 48,944 | -0.01(-0.49%) |
Jan 07, 2022 | 2.010 | 2.060 | 2.005 | 2.040 | 13,192 | +0.02(+0.99%) |
Jan 06, 2022 | 2.010 | 2.080 | 2.000 | 2.020 | 45,868 | +0.02(+1.00%) |
Jan 05, 2022 | 2.120 | 2.120 | 2.000 | 2.000 | 85,994 | -0.09(-4.31%) |
Jan 04, 2022 | 1.920 | 2.130 | 1.920 | 2.090 | 133,999 | +0.19(+10.00%) |
Jan 03, 2022 | 1.790 | 1.920 | 1.790 | 1.900 | 50,719 | +0.12(+6.74%) |
Dec 31, 2021 | 1.730 | 1.790 | 1.730 | 1.780 | 103,074 | +0.03(+1.71%) |
Dec 30, 2021 | 1.780 | 1.780 | 1.730 | 1.750 | 75,450 | +0.00(+0.00%) |
Dec 29, 2021 | 1.760 | 1.800 | 1.740 | 1.750 | 79,548 | -0.02(-1.13%) |
Dec 28, 2021 | 1.750 | 1.800 | 1.740 | 1.770 | 122,449 | +0.01(+0.57%) |
Dec 27, 2021 | 1.800 | 1.850 | 1.740 | 1.760 | 163,281 | -0.05(-2.76%) |
Dec 23, 2021 | 1.880 | 1.890 | 1.780 | 1.810 | 78,943 | -0.02(-1.09%) |
Dec 22, 2021 | 1.760 | 1.870 | 1.760 | 1.830 | 69,954 | +0.04(+2.23%) |
Dec 21, 2021 | 1.760 | 1.820 | 1.760 | 1.790 | 62,173 | +0.04(+2.29%) |
Dec 20, 2021 | 1.790 | 1.800 | 1.740 | 1.750 | 62,252 | -0.03(-1.69%) |
Dec 17, 2021 | 1.790 | 1.890 | 1.750 | 1.780 | 35,902 | -0.01(-0.56%) |
Dec 16, 2021 | 1.820 | 1.847 | 1.770 | 1.790 | 76,500 | -0.01(-0.56%) |
Dec 15, 2021 | 1.750 | 1.820 | 1.750 | 1.800 | 323,534 | +0.03(+1.69%) |
Dec 14, 2021 | 1.780 | 1.800 | 1.770 | 1.770 | 65,332 | -0.01(-0.56%) |
Dec 13, 2021 | 1.820 | 1.870 | 1.778 | 1.780 | 44,563 | -0.07(-3.78%) |
Dec 10, 2021 | 1.850 | 1.890 | 1.820 | 1.850 | 37,273 | +0.01(+0.54%) |
Dec 09, 2021 | 1.820 | 1.880 | 1.820 | 1.840 | 30,056 | -0.02(-1.08%) |
Dec 08, 2021 | 1.890 | 1.900 | 1.860 | 1.860 | 28,899 | -0.03(-1.59%) |
Dec 07, 2021 | 1.900 | 1.930 | 1.870 | 1.890 | 71,686 | +0.04(+2.16%) |
Dec 06, 2021 | 1.830 | 1.900 | 1.820 | 1.850 | 54,589 | +0.03(+1.65%) |
Dec 03, 2021 | 1.890 | 1.890 | 1.820 | 1.820 | 45,322 | -0.04(-2.15%) |
Dec 02, 2021 | 1.850 | 1.890 | 1.830 | 1.860 | 26,141 | +0.02(+1.09%) |
Dec 01, 2021 | 1.950 | 1.980 | 1.840 | 1.840 | 35,797 | -0.08(-4.17%) |
Nov 30, 2021 | 1.910 | 2.000 | 1.840 | 1.920 | 39,782 | +0.00(+0.00%) |
Nov 29, 2021 | 1.910 | 1.960 | 1.850 | 1.920 | 160,471 | +0.01(+0.52%) |
Nov 26, 2021 | 1.920 | 1.930 | 1.835 | 1.910 | 109,288 | -0.06(-3.05%) |
Nov 24, 2021 | 1.940 | 2.000 | 1.930 | 1.970 | 61,722 | +0.02(+1.03%) |
Nov 23, 2021 | 1.970 | 1.990 | 1.950 | 1.950 | 75,209 | +0.00(+0.00%) |
Nov 22, 2021 | 1.950 | 1.990 | 1.940 | 1.950 | 76,455 | +0.00(+0.00%) |
Nov 19, 2021 | 1.960 | 1.970 | 1.940 | 1.950 | 164,896 | -0.06(-2.99%) |
Nov 18, 2021 | 2.040 | 2.020 | 1.960 | 2.010 | 179,685 | -0.02(-0.99%) |
Nov 17, 2021 | 2.080 | 2.100 | 2.010 | 2.030 | 151,198 | -0.07(-3.33%) |
Nov 16, 2021 | 2.130 | 2.130 | 2.050 | 2.100 | 128,912 | +0.00(+0.00%) |
Nov 15, 2021 | 2.120 | 2.189 | 2.080 | 2.100 | 96,536 | -0.02(-0.94%) |
Nov 12, 2021 | 2.160 | 2.200 | 2.100 | 2.120 | 94,996 | -0.02(-0.93%) |
Nov 11, 2021 | 2.170 | 2.240 | 2.120 | 2.140 | 177,402 | -0.02(-0.93%) |
Nov 10, 2021 | 2.300 | 2.160 | 263,978 | -0.14(-6.09%) | ||
Nov 09, 2021 | 2.330 | 2.330 | 2.220 | 2.300 | 69,728 | -0.02(-0.86%) |
Nov 08, 2021 | 2.433 | 2.433 | 2.291 | 2.320 | 162,481 | +0.01(+0.43%) |
Nov 05, 2021 | 2.250 | 2.399 | 2.250 | 2.310 | 59,708 | +0.03(+1.32%) |
Nov 04, 2021 | 2.380 | 2.380 | 2.280 | 2.280 | 46,014 | -0.06(-2.56%) |
Nov 03, 2021 | 2.310 | 2.360 | 2.280 | 2.340 | 37,444 | +0.02(+0.86%) |
Nov 02, 2021 | 2.340 | 2.370 | 2.300 | 2.320 | 33,086 | -0.03(-1.28%) |
Nov 01, 2021 | 2.280 | 2.400 | 2.280 | 2.350 | 48,506 | +0.07(+3.07%) |
Oct 29, 2021 | 2.390 | 2.413 | 2.280 | 2.280 | 175,942 | -0.13(-5.39%) |
Oct 28, 2021 | 2.380 | 2.460 | 2.350 | 2.410 | 32,380 | +0.05(+2.12%) |
Oct 27, 2021 | 2.400 | 2.490 | 2.360 | 2.360 | 127,878 | -0.09(-3.67%) |
Oct 26, 2021 | 2.470 | 2.450 | 78,280 | -0.01(-0.41%) | ||
Oct 25, 2021 | 2.450 | 2.500 | 2.400 | 2.460 | 113,449 | -0.05(-1.99%) |
Oct 22, 2021 | 2.500 | 2.541 | 2.480 | 2.510 | 86,604 | -0.07(-2.71%) |
Oct 21, 2021 | 2.610 | 2.610 | 2.550 | 2.580 | 25,952 | -0.05(-1.90%) |
Oct 20, 2021 | 2.600 | 2.640 | 2.570 | 2.630 | 114,901 | +0.03(+1.15%) |
Oct 19, 2021 | 2.600 | 2.640 | 2.542 | 2.600 | 104,457 | +0.01(+0.39%) |
Oct 18, 2021 | 2.580 | 2.650 | 2.580 | 2.590 | 67,504 | +0.02(+0.97%) |
Oct 15, 2021 | 2.680 | 2.680 | 2.550 | 2.565 | 58,846 | -0.06(-2.47%) |
Oct 14, 2021 | 2.680 | 2.700 | 2.620 | 2.630 | 26,228 | -0.02(-0.75%) |
Oct 13, 2021 | 2.620 | 2.690 | 2.600 | 2.650 | 40,269 | +0.01(+0.38%) |
Oct 12, 2021 | 2.650 | 2.709 | 2.610 | 2.640 | 64,506 | +0.03(+1.15%) |
Oct 11, 2021 | 2.640 | 2.850 | 2.610 | 2.610 | 231,419 | -0.01(-0.38%) |
Oct 08, 2021 | 2.590 | 2.640 | 2.530 | 2.620 | 96,277 | +0.03(+1.16%) |
Oct 07, 2021 | 2.440 | 2.610 | 2.440 | 2.590 | 136,536 | +0.16(+6.58%) |
Oct 06, 2021 | 2.530 | 2.560 | 2.430 | 2.430 | 65,986 | -0.13(-5.08%) |
Oct 05, 2021 | 2.630 | 2.650 | 2.510 | 2.560 | 57,791 | +0.00(+0.00%) |
Oct 04, 2021 | 2.550 | 2.680 | 2.530 | 2.560 | 161,576 | +0.06(+2.40%) |
Oct 01, 2021 | 2.490 | 2.542 | 2.390 | 2.500 | 110,335 | +0.05(+2.04%) |
Sep 30, 2021 | 2.380 | 2.520 | 2.350 | 2.450 | 52,231 | +0.07(+2.94%) |
Sep 29, 2021 | 2.380 | 2.420 | 2.350 | 2.380 | 46,308 | -0.02(-0.83%) |
Sep 28, 2021 | 2.530 | 2.580 | 2.350 | 2.400 | 143,311 | -0.12(-4.76%) |
Sep 27, 2021 | 2.210 | 2.570 | 2.210 | 2.520 | 311,276 | +0.29(+13.00%) |
Sep 24, 2021 | 2.210 | 2.270 | 2.194 | 2.230 | 79,944 | +0.02(+0.90%) |
Sep 23, 2021 | 2.130 | 2.230 | 2.100 | 2.210 | 135,359 | +0.07(+3.27%) |
Sep 22, 2021 | 2.040 | 2.170 | 1.920 | 2.140 | 111,068 | +0.04(+1.90%) |
Sep 21, 2021 | 2.130 | 2.200 | 2.080 | 2.100 | 28,856 | -0.01(-0.47%) |
Sep 20, 2021 | 2.150 | 2.190 | 2.080 | 2.110 | 147,009 | -0.11(-4.95%) |
Sep 17, 2021 | 2.220 | 2.260 | 2.210 | 2.220 | 96,052 | -0.05(-2.20%) |
Sep 16, 2021 | 2.320 | 2.325 | 2.240 | 2.270 | 61,860 | -0.07(-2.99%) |
Sep 15, 2021 | 2.300 | 2.380 | 2.280 | 2.340 | 50,729 | +0.06(+2.63%) |
Sep 14, 2021 | 2.360 | 2.400 | 2.270 | 2.280 | 48,432 | -0.07(-2.98%) |
Sep 13, 2021 | 2.330 | 2.400 | 2.330 | 2.350 | 76,386 | +0.03(+1.29%) |
Sep 10, 2021 | 2.370 | 2.380 | 2.300 | 2.320 | 48,059 | -0.03(-1.28%) |
Sep 09, 2021 | 2.330 | 2.360 | 2.330 | 2.350 | 82,760 | +0.00(+0.00%) |
Sep 08, 2021 | 2.360 | 2.380 | 2.340 | 2.350 | 86,216 | -0.01(-0.42%) |
Sep 07, 2021 | 2.340 | 2.480 | 2.340 | 2.360 | 95,647 | -0.02(-0.84%) |
Sep 03, 2021 | 2.390 | 2.440 | 2.380 | 2.380 | 44,500 | -0.02(-0.83%) |
Sep 02, 2021 | 2.370 | 2.460 | 2.370 | 2.400 | 33,418 | +0.04(+1.69%) |
Sep 01, 2021 | 2.430 | 2.480 | 2.350 | 2.360 | 67,434 | -0.08(-3.28%) |
Aug 31, 2021 | 2.430 | 2.450 | 2.380 | 2.440 | 124,565 | +0.01(+0.41%) |
Aug 30, 2021 | 2.440 | 2.480 | 2.390 | 2.430 | 88,753 | +0.03(+1.25%) |
Aug 27, 2021 | 2.370 | 2.480 | 2.370 | 2.400 | 48,191 | +0.04(+1.69%) |
Aug 26, 2021 | 2.210 | 2.370 | 2.210 | 2.360 | 44,018 | +0.05(+2.16%) |
Aug 25, 2021 | 2.270 | 2.350 | 2.220 | 2.310 | 66,658 | +0.05(+2.21%) |
Aug 24, 2021 | 2.220 | 2.300 | 2.200 | 2.260 | 207,919 | +0.04(+1.80%) |
Aug 23, 2021 | 2.210 | 2.299 | 2.170 | 2.220 | 93,954 | +0.05(+2.30%) |
Aug 20, 2021 | 2.090 | 2.200 | 2.060 | 2.170 | 94,798 | +0.07(+3.33%) |
Aug 19, 2021 | 2.220 | 2.250 | 2.080 | 2.100 | 145,170 | -0.17(-7.49%) |
Aug 18, 2021 | 2.290 | 2.350 | 2.230 | 2.270 | 64,220 | +0.02(+0.89%) |
Aug 17, 2021 | 2.330 | 2.390 | 2.210 | 2.250 | 121,531 | -0.06(-2.60%) |
Aug 16, 2021 | 2.410 | 2.430 | 2.270 | 2.310 | 121,084 | -0.11(-4.55%) |
Aug 13, 2021 | 2.520 | 2.550 | 2.400 | 2.420 | 52,981 | -0.12(-4.72%) |
Aug 12, 2021 | 2.590 | 2.590 | 2.527 | 2.540 | 29,773 | -0.05(-1.93%) |
Aug 11, 2021 | 2.590 | 2.630 | 2.530 | 2.590 | 52,588 | +0.03(+1.17%) |
Aug 10, 2021 | 2.470 | 2.590 | 2.470 | 2.560 | 80,368 | +0.09(+3.64%) |
Aug 09, 2021 | 2.510 | 2.540 | 2.430 | 2.470 | 96,033 | -0.08(-3.14%) |
Aug 06, 2021 | 2.550 | 2.650 | 2.530 | 2.550 | 110,184 | +0.02(+0.79%) |
Aug 05, 2021 | 2.550 | 2.630 | 2.510 | 2.530 | 108,418 | +0.12(+4.98%) |
Aug 04, 2021 | 2.780 | 2.825 | 2.410 | 2.410 | 425,364 | -0.47(-16.32%) |
Aug 03, 2021 | 2.940 | 2.940 | 2.750 | 2.880 | 148,922 | +0.12(+4.35%) |
Aug 02, 2021 | 2.800 | 2.890 | 2.750 | 2.760 | 154,891 | -0.07(-2.47%) |
Jul 30, 2021 | 2.860 | 2.920 | 2.770 | 2.830 | 78,506 | -0.05(-1.74%) |
Jul 29, 2021 | 2.860 | 2.910 | 2.770 | 2.880 | 66,536 | +0.06(+2.13%) |
Jul 28, 2021 | 2.840 | 2.880 | 2.760 | 2.820 | 44,863 | +0.01(+0.36%) |
Jul 27, 2021 | 2.910 | 2.930 | 2.780 | 2.810 | 86,378 | -0.13(-4.42%) |
Jul 26, 2021 | 2.850 | 3.000 | 2.850 | 2.940 | 156,596 | +0.12(+4.26%) |
Jul 23, 2021 | 2.860 | 2.870 | 2.780 | 2.820 | 57,491 | -0.05(-1.74%) |
Jul 22, 2021 | 2.890 | 2.924 | 2.780 | 2.870 | 82,678 | +0.02(+0.70%) |
Jul 21, 2021 | 2.800 | 2.936 | 2.800 | 2.850 | 58,726 | +0.09(+3.26%) |
Jul 20, 2021 | 2.640 | 2.890 | 2.640 | 2.760 | 198,472 | +0.11(+4.35%) |
Jul 19, 2021 | 2.620 | 2.690 | 2.540 | 2.645 | 149,108 | -0.10(-3.82%) |
Jul 16, 2021 | 2.860 | 2.900 | 2.730 | 2.750 | 135,456 | -0.08(-2.83%) |
Jul 15, 2021 | 2.910 | 2.970 | 2.820 | 2.830 | 121,032 | -0.08(-2.75%) |
Jul 14, 2021 | 3.060 | 3.150 | 2.910 | 2.910 | 143,267 | -0.17(-5.52%) |
Jul 13, 2021 | 3.150 | 3.170 | 3.030 | 3.080 | 143,761 | -0.06(-1.91%) |
Jul 12, 2021 | 3.190 | 3.200 | 3.100 | 3.140 | 105,966 | -0.04(-1.26%) |
Jul 09, 2021 | 3.180 | 3.190 | 3.090 | 3.180 | 86,408 | +0.07(+2.25%) |
Jul 08, 2021 | 3.010 | 3.140 | 3.000 | 3.110 | 107,698 | +0.05(+1.63%) |
Jul 07, 2021 | 3.040 | 3.170 | 2.930 | 3.060 | 201,987 | +0.00(+0.00%) |
Jul 06, 2021 | 3.420 | 3.460 | 2.950 | 3.060 | 540,259 | -0.40(-11.56%) |
Jul 02, 2021 | 3.450 | 3.490 | 3.350 | 3.460 | 145,156 | +0.04(+1.17%) |
Jul 01, 2021 | 3.410 | 3.450 | 3.270 | 3.420 | 355,704 | +0.09(+2.70%) |
Jun 30, 2021 | 3.340 | 3.480 | 3.280 | 3.330 | 232,684 | +0.03(+0.91%) |
Jun 29, 2021 | 3.170 | 3.550 | 3.130 | 3.300 | 934,189 | +0.25(+8.20%) |
Jun 28, 2021 | 3.150 | 3.150 | 2.980 | 3.050 | 256,191 | -0.05(-1.61%) |
Jun 25, 2021 | 3.080 | 3.110 | 3.030 | 3.100 | 312,691 | +0.07(+2.31%) |
Jun 24, 2021 | 2.950 | 3.080 | 2.900 | 3.030 | 184,428 | +0.12(+4.12%) |
Jun 23, 2021 | 2.920 | 2.980 | 2.897 | 2.910 | 75,679 | +0.04(+1.39%) |
Jun 22, 2021 | 2.860 | 2.920 | 2.780 | 2.870 | 126,240 | +0.03(+1.06%) |
Jun 21, 2021 | 2.750 | 2.870 | 2.710 | 2.840 | 113,269 | +0.04(+1.43%) |
Jun 18, 2021 | 2.860 | 2.885 | 2.730 | 2.800 | 217,059 | -0.08(-2.78%) |
Jun 17, 2021 | 3.000 | 3.020 | 2.810 | 2.880 | 174,819 | -0.13(-4.32%) |
Jun 16, 2021 | 2.950 | 3.030 | 2.910 | 3.010 | 213,059 | +0.04(+1.35%) |
Jun 15, 2021 | 2.840 | 2.980 | 2.840 | 2.970 | 131,600 | +0.17(+6.07%) |
Jun 14, 2021 | 3.000 | 3.030 | 2.800 | 2.800 | 302,136 | -0.21(-6.98%) |
Jun 11, 2021 | 2.950 | 3.060 | 2.950 | 3.010 | 208,748 | +0.03(+1.01%) |
Jun 10, 2021 | 3.050 | 3.090 | 2.940 | 2.980 | 199,988 | -0.03(-1.00%) |
Jun 09, 2021 | 3.190 | 3.240 | 3.000 | 3.010 | 396,790 | -0.17(-5.35%) |
Jun 08, 2021 | 2.980 | 3.290 | 2.960 | 3.180 | 417,735 | +0.22(+7.43%) |
Jun 07, 2021 | 3.210 | 3.259 | 2.920 | 2.960 | 822,076 | -0.34(-10.30%) |
Jun 04, 2021 | 2.760 | 4.160 | 2.738 | 3.300 | 6,347,255 | +0.55(+20.00%) |
Jun 03, 2021 | 2.740 | 2.870 | 2.725 | 2.750 | 344,372 | +0.05(+1.85%) |
Jun 02, 2021 | 2.580 | 2.750 | 2.530 | 2.700 | 364,761 | +0.15(+5.88%) |
Jun 01, 2021 | 2.640 | 2.660 | 2.510 | 2.550 | 279,985 | -0.01(-0.39%) |
May 28, 2021 | 2.610 | 2.650 | 2.530 | 2.560 | 140,001 | -0.02(-0.78%) |
May 27, 2021 | 2.470 | 2.610 | 2.460 | 2.580 | 182,148 | +0.13(+5.31%) |
May 26, 2021 | 2.400 | 2.470 | 2.350 | 2.450 | 563,623 | +0.05(+2.08%) |
May 25, 2021 | 2.380 | 2.480 | 2.370 | 2.400 | 151,191 | +0.01(+0.42%) |
May 24, 2021 | 2.430 | 2.460 | 2.350 | 2.390 | 128,810 | -0.02(-0.83%) |
May 21, 2021 | 2.350 | 2.458 | 2.340 | 2.410 | 374,762 | +0.07(+2.99%) |
May 20, 2021 | 2.320 | 2.350 | 2.250 | 2.340 | 73,888 | +0.03(+1.30%) |
May 19, 2021 | 2.320 | 2.370 | 2.250 | 2.310 | 103,055 | -0.04(-1.70%) |
May 18, 2021 | 2.320 | 2.380 | 2.300 | 2.350 | 235,660 | -0.01(-0.42%) |
May 17, 2021 | 2.210 | 2.390 | 2.198 | 2.360 | 197,043 | +0.16(+7.27%) |
May 14, 2021 | 2.210 | 2.290 | 2.180 | 2.200 | 114,521 | +0.00(+0.00%) |
May 13, 2021 | 2.200 | 2.313 | 2.160 | 2.200 | 142,704 | -0.02(-0.90%) |
May 12, 2021 | 2.300 | 2.380 | 2.200 | 2.220 | 179,272 | -0.09(-3.90%) |
May 11, 2021 | 2.290 | 2.364 | 2.250 | 2.310 | 104,285 | +0.00(+0.00%) |
May 10, 2021 | 2.380 | 2.380 | 2.290 | 2.310 | 109,047 | -0.07(-2.94%) |
May 07, 2021 | 2.310 | 2.420 | 2.300 | 2.380 | 214,352 | +0.08(+3.48%) |
May 06, 2021 | 2.320 | 2.380 | 2.230 | 2.300 | 175,642 | -0.03(-1.29%) |
May 05, 2021 | 2.420 | 2.470 | 2.300 | 2.330 | 274,998 | -0.08(-3.32%) |
May 04, 2021 | 2.460 | 2.530 | 2.390 | 2.410 | 171,641 | -0.03(-1.23%) |
May 03, 2021 | 2.430 | 2.490 | 2.380 | 2.440 | 262,661 | +0.02(+0.83%) |
Apr 30, 2021 | 2.500 | 2.540 | 2.410 | 2.420 | 129,500 | -0.12(-4.72%) |
Apr 29, 2021 | 2.580 | 2.590 | 2.480 | 2.540 | 166,491 | -0.01(-0.39%) |
Apr 28, 2021 | 2.510 | 2.580 | 2.500 | 2.550 | 298,160 | +0.03(+1.19%) |
Apr 27, 2021 | 2.550 | 2.597 | 2.440 | 2.520 | 214,353 | +0.01(+0.40%) |
Apr 26, 2021 | 2.460 | 2.600 | 2.460 | 2.510 | 255,586 | +0.07(+2.87%) |
Apr 23, 2021 | 2.380 | 2.450 | 2.350 | 2.440 | 87,300 | +0.08(+3.39%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.330 | 2.360 | 136,612 | -0.07(-2.88%) |
Apr 21, 2021 | 2.410 | 2.450 | 2.380 | 2.430 | 57,770 | +0.02(+0.83%) |
Apr 20, 2021 | 2.510 | 2.539 | 2.360 | 2.410 | 277,100 | -0.11(-4.37%) |
Apr 19, 2021 | 2.500 | 2.550 | 2.450 | 2.520 | 124,045 | +0.03(+1.20%) |
Apr 16, 2021 | 2.460 | 2.510 | 2.420 | 2.490 | 137,900 | +0.03(+1.22%) |
Apr 15, 2021 | 2.560 | 2.560 | 2.410 | 2.460 | 172,165 | -0.07(-2.77%) |
Apr 14, 2021 | 2.350 | 2.570 | 2.350 | 2.530 | 156,178 | +0.15(+6.30%) |
Apr 13, 2021 | 2.430 | 2.430 | 2.320 | 2.380 | 200,758 | -0.05(-2.06%) |
Apr 12, 2021 | 2.560 | 2.600 | 2.410 | 2.430 | 269,327 | -0.10(-3.95%) |
Apr 09, 2021 | 2.570 | 2.570 | 2.510 | 2.530 | 82,000 | -0.02(-0.78%) |
Apr 08, 2021 | 2.540 | 2.590 | 2.460 | 2.550 | 100,704 | +0.01(+0.39%) |
Apr 07, 2021 | 2.560 | 2.620 | 2.510 | 2.540 | 121,013 | +0.03(+1.20%) |
Apr 06, 2021 | 2.560 | 2.650 | 2.500 | 2.510 | 197,210 | -0.03(-1.18%) |
Apr 05, 2021 | 2.620 | 2.680 | 2.460 | 2.540 | 261,429 | -0.08(-3.05%) |