Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.980 | 2.010 | 1.890 | 1.910 | 127,503 | -0.07(-3.54%) |
Apr 28, 2022 | 1.910 | 2.000 | 1.865 | 1.980 | 353,108 | +0.08(+4.21%) |
Apr 27, 2022 | 1.890 | 1.939 | 1.870 | 1.900 | 188,351 | +0.04(+2.15%) |
Apr 26, 2022 | 1.890 | 1.970 | 1.840 | 1.860 | 522,171 | -0.01(-0.53%) |
Apr 25, 2022 | 1.880 | 1.910 | 1.790 | 1.870 | 338,545 | -0.04(-2.09%) |
Apr 22, 2022 | 1.950 | 2.060 | 1.900 | 1.910 | 644,915 | -0.21(-9.91%) |
Apr 21, 2022 | 2.200 | 2.234 | 2.080 | 2.120 | 508,512 | -0.11(-4.93%) |
Apr 20, 2022 | 2.270 | 2.350 | 2.230 | 2.230 | 403,891 | -0.09(-3.88%) |
Apr 19, 2022 | 2.350 | 2.370 | 2.270 | 2.320 | 271,336 | -0.05(-2.11%) |
Apr 18, 2022 | 2.380 | 2.390 | 2.320 | 2.370 | 487,586 | +0.01(+0.42%) |
Apr 14, 2022 | 2.390 | 2.399 | 2.320 | 2.360 | 226,911 | -0.03(-1.26%) |
Apr 13, 2022 | 2.300 | 2.390 | 2.270 | 2.390 | 282,739 | +0.11(+4.82%) |
Apr 12, 2022 | 2.240 | 2.300 | 2.200 | 2.280 | 253,032 | +0.06(+2.70%) |
Apr 11, 2022 | 2.300 | 2.310 | 2.191 | 2.220 | 219,429 | -0.04(-1.77%) |
Apr 08, 2022 | 2.210 | 2.260 | 2.160 | 2.260 | 385,988 | +0.07(+3.20%) |
Apr 07, 2022 | 2.140 | 2.190 | 2.110 | 2.190 | 377,169 | +0.05(+2.34%) |
Apr 06, 2022 | 2.210 | 2.240 | 2.105 | 2.140 | 319,191 | -0.12(-5.31%) |
Apr 05, 2022 | 2.290 | 2.330 | 2.180 | 2.260 | 338,631 | -0.02(-0.88%) |
Apr 04, 2022 | 2.390 | 2.390 | 2.270 | 2.280 | 460,023 | -0.08(-3.39%) |
Apr 01, 2022 | 2.350 | 2.370 | 2.210 | 2.360 | 309,554 | +0.01(+0.43%) |
Mar 31, 2022 | 2.360 | 2.380 | 2.320 | 2.350 | 320,534 | +0.00(+0.00%) |
Mar 30, 2022 | 2.240 | 2.365 | 2.220 | 2.350 | 414,756 | +0.11(+4.91%) |
Mar 29, 2022 | 2.160 | 2.297 | 2.160 | 2.240 | 384,918 | +0.02(+0.90%) |
Mar 28, 2022 | 2.350 | 2.350 | 2.120 | 2.220 | 940,764 | -0.06(-2.63%) |
Mar 25, 2022 | 1.940 | 2.349 | 1.893 | 2.280 | 2,106,152 | +0.35(+18.13%) |
Mar 24, 2022 | 1.940 | 1.980 | 1.910 | 1.930 | 232,206 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.941 | 1.891 | 1.930 | 123,192 | -0.01(-0.52%) |
Mar 22, 2022 | 1.900 | 1.940 | 1.900 | 1.940 | 82,388 | +0.04(+2.11%) |
Mar 21, 2022 | 1.840 | 1.940 | 1.840 | 1.900 | 322,893 | +0.02(+1.06%) |
Mar 18, 2022 | 1.870 | 1.895 | 1.845 | 1.880 | 100,252 | +0.00(+0.00%) |
Mar 17, 2022 | 1.880 | 1.920 | 1.790 | 1.880 | 139,062 | +0.03(+1.62%) |
Mar 16, 2022 | 1.880 | 1.880 | 1.800 | 1.850 | 175,597 | +0.02(+1.09%) |
Mar 15, 2022 | 1.790 | 1.850 | 1.770 | 1.830 | 119,708 | -0.02(-1.08%) |
Mar 14, 2022 | 2.000 | 2.000 | 1.810 | 1.850 | 409,634 | -0.18(-8.87%) |
Mar 11, 2022 | 2.040 | 2.045 | 1.985 | 2.030 | 227,432 | -0.04(-1.93%) |
Mar 10, 2022 | 1.880 | 2.070 | 1.880 | 2.070 | 478,894 | +0.17(+8.95%) |
Mar 09, 2022 | 1.850 | 1.920 | 1.840 | 1.900 | 361,239 | +0.00(+0.00%) |
Mar 08, 2022 | 1.850 | 1.950 | 1.830 | 1.900 | 857,713 | +0.03(+1.60%) |
Mar 07, 2022 | 1.970 | 1.970 | 1.835 | 1.870 | 383,978 | -0.04(-2.09%) |
Mar 04, 2022 | 1.850 | 1.950 | 1.830 | 1.910 | 331,464 | +0.08(+4.37%) |
Mar 03, 2022 | 1.850 | 1.875 | 1.797 | 1.830 | 222,429 | -0.02(-1.08%) |
Mar 02, 2022 | 1.870 | 1.870 | 1.800 | 1.850 | 180,229 | +0.04(+1.93%) |
Mar 01, 2022 | 1.800 | 1.869 | 1.785 | 1.815 | 325,835 | +0.03(+1.97%) |
Feb 28, 2022 | 1.780 | 1.800 | 1.740 | 1.780 | 305,948 | -0.02(-1.11%) |
Feb 25, 2022 | 1.690 | 1.800 | 1.705 | 1.800 | 180,888 | +0.12(+7.14%) |
Feb 24, 2022 | 1.740 | 1.750 | 1.650 | 1.680 | 314,854 | -0.04(-2.33%) |
Feb 23, 2022 | 1.610 | 1.720 | 1.610 | 1.720 | 440,033 | +0.13(+8.18%) |
Feb 22, 2022 | 1.650 | 1.650 | 1.560 | 1.590 | 246,878 | -0.05(-3.05%) |
Feb 18, 2022 | 1.640 | 0 | +0.04(+2.50%) | |||
Feb 17, 2022 | 1.610 | 1.650 | 1.600 | 1.600 | 199,747 | -0.01(-0.62%) |
Feb 16, 2022 | 1.590 | 1.620 | 1.580 | 1.610 | 174,724 | +0.03(+1.90%) |
Feb 15, 2022 | 1.570 | 1.615 | 1.565 | 1.580 | 95,865 | +0.02(+1.28%) |
Feb 14, 2022 | 1.570 | 1.600 | 1.551 | 1.560 | 136,753 | -0.01(-0.64%) |
Feb 11, 2022 | 1.590 | 1.600 | 1.550 | 1.570 | 221,010 | -0.02(-1.26%) |
Feb 10, 2022 | 1.620 | 1.670 | 1.555 | 1.590 | 229,490 | -0.01(-0.63%) |
Feb 09, 2022 | 1.540 | 1.600 | 1.520 | 1.600 | 300,584 | +0.07(+4.58%) |
Feb 08, 2022 | 1.470 | 1.530 | 1.458 | 1.530 | 143,145 | +0.06(+4.08%) |
Feb 07, 2022 | 1.470 | 1.510 | 1.465 | 1.470 | 198,149 | +0.00(+0.00%) |
Feb 04, 2022 | 1.470 | 1.470 | 1.440 | 1.470 | 155,289 | -0.02(-1.34%) |
Feb 03, 2022 | 1.520 | 1.470 | 1.490 | 274,043 | -0.04(-2.61%) | |
Feb 02, 2022 | 1.550 | 1.560 | 1.500 | 1.530 | 227,844 | -0.02(-1.29%) |
Feb 01, 2022 | 1.510 | 1.560 | 1.490 | 1.550 | 421,382 | +0.07(+4.73%) |
Jan 31, 2022 | 1.470 | 1.500 | 1.480 | 155,097 | +0.02(+1.37%) | |
Jan 28, 2022 | 1.470 | 1.470 | 1.410 | 1.460 | 153,029 | -0.01(-0.68%) |
Jan 27, 2022 | 1.530 | 1.530 | 1.440 | 1.470 | 189,156 | -0.04(-2.65%) |
Jan 26, 2022 | 1.560 | 1.561 | 1.460 | 1.510 | 162,440 | -0.01(-0.66%) |
Jan 25, 2022 | 1.480 | 1.541 | 1.420 | 1.520 | 358,902 | +0.02(+1.33%) |
Jan 24, 2022 | 1.560 | 1.560 | 1.425 | 1.500 | 366,927 | -0.08(-5.06%) |
Jan 21, 2022 | 1.640 | 1.645 | 1.560 | 1.580 | 325,889 | -0.07(-4.24%) |
Jan 20, 2022 | 1.690 | 1.720 | 1.630 | 1.650 | 303,419 | +0.00(+0.00%) |
Jan 19, 2022 | 1.550 | 1.670 | 1.540 | 1.650 | 335,455 | +0.17(+11.49%) |
Jan 18, 2022 | 1.530 | 1.537 | 1.480 | 1.480 | 223,492 | -0.06(-3.90%) |
Jan 14, 2022 | 1.540 | 0 | -0.10(-6.10%) | |||
Jan 13, 2022 | 1.630 | 1.680 | 1.610 | 1.640 | 233,325 | +0.06(+3.80%) |
Jan 12, 2022 | 1.560 | 1.620 | 1.545 | 1.580 | 281,948 | +0.05(+3.27%) |
Jan 11, 2022 | 1.500 | 1.550 | 1.475 | 1.530 | 255,519 | +0.02(+1.32%) |
Jan 10, 2022 | 1.540 | 1.540 | 1.450 | 1.510 | 240,958 | -0.03(-1.95%) |
Jan 07, 2022 | 1.500 | 1.540 | 1.490 | 1.540 | 146,834 | +0.04(+2.67%) |
Jan 06, 2022 | 1.510 | 1.540 | 1.455 | 1.500 | 198,651 | -0.05(-3.23%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.510 | 1.550 | 272,291 | +0.00(+0.00%) |
Jan 04, 2022 | 1.640 | 1.640 | 1.540 | 1.550 | 210,425 | -0.07(-4.32%) |
Jan 03, 2022 | 1.590 | 1.639 | 1.560 | 1.620 | 290,852 | +0.06(+3.85%) |
Dec 31, 2021 | 1.550 | 1.570 | 1.523 | 1.560 | 109,511 | +0.03(+1.96%) |
Dec 30, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 176,555 | +0.03(+2.00%) |
Dec 29, 2021 | 1.510 | 1.560 | 1.490 | 1.500 | 315,422 | +0.00(+0.00%) |
Dec 28, 2021 | 1.530 | 1.550 | 1.500 | 1.500 | 131,341 | -0.04(-2.60%) |
Dec 27, 2021 | 1.510 | 1.582 | 1.510 | 1.540 | 189,921 | +0.04(+2.67%) |
Dec 23, 2021 | 1.430 | 1.525 | 1.430 | 1.500 | 181,322 | +0.02(+1.35%) |
Dec 22, 2021 | 1.400 | 1.500 | 1.380 | 1.480 | 165,998 | +0.07(+4.96%) |
Dec 21, 2021 | 1.380 | 1.430 | 1.360 | 1.410 | 253,230 | +0.03(+2.17%) |
Dec 20, 2021 | 1.360 | 1.380 | 1.320 | 1.380 | 155,108 | -0.01(-0.72%) |
Dec 17, 2021 | 1.400 | 1.430 | 1.340 | 1.390 | 238,014 | -0.02(-1.42%) |
Dec 16, 2021 | 1.370 | 1.430 | 1.369 | 1.410 | 163,545 | +0.07(+5.22%) |
Dec 15, 2021 | 1.330 | 1.360 | 1.290 | 1.340 | 264,121 | -0.02(-1.47%) |
Dec 14, 2021 | 1.350 | 1.370 | 1.320 | 1.360 | 355,006 | +0.00(+0.00%) |
Dec 13, 2021 | 1.380 | 1.400 | 1.350 | 1.360 | 159,068 | -0.02(-1.45%) |
Dec 10, 2021 | 1.370 | 1.400 | 1.340 | 1.380 | 130,233 | +0.01(+0.73%) |
Dec 09, 2021 | 1.440 | 1.440 | 1.360 | 1.370 | 147,532 | -0.04(-2.84%) |
Dec 08, 2021 | 1.410 | 1.420 | 1.380 | 1.410 | 94,268 | +0.01(+0.71%) |
Dec 07, 2021 | 1.350 | 1.420 | 1.330 | 1.400 | 188,841 | +0.07(+5.26%) |
Dec 06, 2021 | 1.270 | 1.330 | 1.270 | 1.330 | 191,283 | +0.06(+4.72%) |
Dec 03, 2021 | 1.260 | 1.320 | 1.260 | 1.270 | 345,132 | -0.03(-2.31%) |
Dec 02, 2021 | 1.330 | 1.353 | 1.290 | 1.300 | 243,026 | -0.03(-2.26%) |
Dec 01, 2021 | 1.420 | 1.450 | 1.320 | 1.330 | 251,285 | -0.07(-5.00%) |
Nov 30, 2021 | 1.400 | 1.420 | 1.360 | 1.400 | 220,494 | +0.00(+0.00%) |
Nov 29, 2021 | 1.320 | 1.420 | 1.320 | 1.400 | 374,982 | +0.02(+1.45%) |
Nov 26, 2021 | 1.420 | 1.420 | 1.370 | 1.380 | 163,268 | -0.06(-4.17%) |
Nov 24, 2021 | 1.460 | 1.460 | 1.410 | 1.440 | 114,557 | -0.01(-0.69%) |
Nov 23, 2021 | 1.380 | 1.470 | 1.370 | 1.450 | 214,630 | +0.04(+2.84%) |
Nov 22, 2021 | 1.410 | 1.420 | 1.370 | 1.410 | 394,048 | +0.01(+0.71%) |
Nov 19, 2021 | 1.440 | 1.450 | 1.380 | 1.400 | 387,359 | -0.04(-2.78%) |
Nov 18, 2021 | 1.470 | 1.450 | 1.430 | 1.440 | 275,418 | -0.03(-2.04%) |
Nov 17, 2021 | 1.500 | 1.520 | 1.470 | 1.470 | 287,385 | -0.04(-2.65%) |
Nov 16, 2021 | 1.510 | 1.510 | 1.460 | 1.510 | 171,758 | +0.01(+0.67%) |
Nov 15, 2021 | 1.530 | 1.550 | 1.475 | 1.500 | 242,315 | -0.01(-0.66%) |
Nov 12, 2021 | 1.570 | 1.600 | 1.500 | 1.510 | 353,823 | -0.07(-4.43%) |
Nov 11, 2021 | 1.510 | 1.600 | 1.470 | 1.580 | 369,639 | +0.11(+7.48%) |
Nov 10, 2021 | 1.540 | 1.460 | 1.470 | 437,497 | -0.07(-4.55%) | |
Nov 09, 2021 | 1.570 | 1.580 | 1.490 | 1.540 | 728,669 | -0.04(-2.53%) |
Nov 08, 2021 | 1.580 | 1.630 | 1.550 | 1.580 | 337,962 | +0.00(+0.00%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.490 | 1.580 | 974,553 | -0.06(-3.66%) |
Nov 04, 2021 | 1.700 | 1.700 | 1.626 | 1.640 | 206,306 | -0.06(-3.53%) |
Nov 03, 2021 | 1.630 | 1.710 | 1.630 | 1.700 | 159,117 | +0.04(+2.41%) |
Nov 02, 2021 | 1.670 | 1.680 | 1.620 | 1.660 | 267,695 | +0.00(+0.00%) |
Nov 01, 2021 | 1.690 | 1.692 | 1.650 | 1.660 | 144,372 | -0.03(-1.78%) |
Oct 29, 2021 | 1.720 | 1.730 | 1.650 | 1.690 | 387,953 | -0.05(-2.87%) |
Oct 28, 2021 | 1.700 | 1.780 | 1.700 | 1.740 | 206,234 | +0.01(+0.58%) |
Oct 27, 2021 | 1.760 | 1.800 | 1.710 | 1.730 | 399,449 | -0.04(-2.26%) |
Oct 26, 2021 | 1.750 | 1.770 | 374,849 | +0.04(+2.31%) | ||
Oct 25, 2021 | 1.680 | 1.750 | 1.680 | 1.730 | 240,456 | +0.05(+2.98%) |
Oct 22, 2021 | 1.660 | 1.710 | 1.660 | 1.680 | 283,283 | +0.02(+1.20%) |
Oct 21, 2021 | 1.700 | 1.730 | 1.635 | 1.660 | 552,605 | -0.08(-4.60%) |
Oct 20, 2021 | 1.780 | 1.800 | 1.720 | 1.740 | 406,727 | -0.02(-1.14%) |
Oct 19, 2021 | 1.860 | 1.860 | 1.740 | 1.760 | 383,691 | -0.05(-2.76%) |
Oct 18, 2021 | 1.800 | 1.870 | 1.670 | 1.810 | 1,045,483 | +0.01(+0.56%) |
Oct 15, 2021 | 1.880 | 1.910 | 1.750 | 1.800 | 1,303,298 | +0.06(+3.45%) |
Oct 14, 2021 | 1.700 | 1.760 | 1.700 | 1.740 | 463,462 | +0.07(+4.19%) |
Oct 13, 2021 | 1.560 | 1.690 | 1.560 | 1.670 | 408,721 | +0.14(+9.15%) |
Oct 12, 2021 | 1.530 | 1.579 | 1.520 | 1.530 | 129,626 | +0.00(+0.00%) |
Oct 11, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 147,305 | +0.05(+3.38%) |
Oct 08, 2021 | 1.540 | 1.570 | 1.480 | 1.480 | 258,307 | -0.03(-1.99%) |
Oct 07, 2021 | 1.440 | 1.560 | 1.440 | 1.510 | 533,255 | +0.07(+4.86%) |
Oct 06, 2021 | 1.450 | 1.455 | 1.390 | 1.440 | 373,030 | -0.02(-1.37%) |
Oct 05, 2021 | 1.500 | 1.500 | 1.440 | 1.460 | 197,835 | -0.03(-2.01%) |
Oct 04, 2021 | 1.490 | 1.500 | 1.461 | 1.490 | 173,855 | +0.00(+0.00%) |
Oct 01, 2021 | 1.490 | 1.500 | 1.440 | 1.490 | 252,238 | +0.00(+0.00%) |
Sep 30, 2021 | 1.450 | 1.520 | 1.440 | 1.490 | 397,441 | +0.02(+1.36%) |
Sep 29, 2021 | 1.550 | 1.560 | 1.450 | 1.470 | 407,441 | -0.09(-5.77%) |
Sep 28, 2021 | 1.610 | 1.610 | 1.550 | 1.560 | 228,694 | -0.05(-3.11%) |
Sep 27, 2021 | 1.620 | 1.670 | 1.605 | 1.610 | 506,736 | -0.04(-2.42%) |
Sep 24, 2021 | 1.650 | 1.660 | 1.600 | 1.650 | 739,392 | +0.00(+0.00%) |
Sep 23, 2021 | 1.660 | 1.680 | 1.640 | 1.650 | 357,460 | -0.03(-1.79%) |
Sep 22, 2021 | 1.670 | 1.740 | 1.650 | 1.680 | 293,927 | -0.01(-0.59%) |
Sep 21, 2021 | 1.570 | 1.700 | 1.540 | 1.690 | 757,229 | +0.17(+11.18%) |
Sep 20, 2021 | 1.600 | 1.600 | 1.520 | 1.520 | 562,593 | -0.12(-7.32%) |
Sep 17, 2021 | 1.650 | 1.660 | 1.600 | 1.640 | 293,295 | -0.03(-1.80%) |
Sep 16, 2021 | 1.710 | 1.710 | 1.630 | 1.670 | 324,259 | -0.05(-2.91%) |
Sep 15, 2021 | 1.760 | 1.790 | 1.720 | 1.720 | 328,875 | +0.00(+0.00%) |
Sep 14, 2021 | 1.750 | 1.760 | 1.660 | 1.720 | 747,636 | -0.03(-1.71%) |
Sep 13, 2021 | 1.670 | 1.780 | 1.630 | 1.750 | 735,609 | +0.09(+5.42%) |
Sep 10, 2021 | 1.600 | 1.670 | 1.600 | 1.660 | 549,357 | +0.07(+4.40%) |
Sep 09, 2021 | 1.600 | 1.600 | 1.570 | 1.590 | 402,255 | +0.00(+0.00%) |
Sep 08, 2021 | 1.670 | 1.670 | 1.565 | 1.590 | 449,775 | -0.04(-2.45%) |
Sep 07, 2021 | 1.730 | 1.760 | 1.630 | 1.630 | 575,654 | -0.12(-6.86%) |
Sep 03, 2021 | 1.830 | 1.830 | 1.730 | 1.750 | 371,928 | -0.03(-1.69%) |
Sep 02, 2021 | 1.660 | 1.780 | 1.660 | 1.780 | 504,410 | +0.12(+7.23%) |
Sep 01, 2021 | 1.690 | 1.690 | 1.630 | 1.660 | 298,687 | -0.03(-1.78%) |
Aug 31, 2021 | 1.720 | 1.730 | 1.640 | 1.690 | 330,467 | -0.03(-1.74%) |
Aug 30, 2021 | 1.750 | 1.750 | 1.660 | 1.720 | 273,760 | +0.02(+1.18%) |
Aug 27, 2021 | 1.650 | 1.755 | 1.650 | 1.700 | 338,180 | +0.05(+3.03%) |
Aug 26, 2021 | 1.690 | 1.690 | 1.640 | 1.650 | 375,290 | -0.03(-1.79%) |
Aug 25, 2021 | 1.800 | 1.800 | 1.670 | 1.680 | 212,216 | -0.04(-2.33%) |
Aug 24, 2021 | 1.700 | 1.740 | 1.685 | 1.720 | 310,251 | +0.02(+1.18%) |
Aug 23, 2021 | 1.630 | 1.700 | 1.610 | 1.700 | 248,071 | +0.12(+7.59%) |
Aug 20, 2021 | 1.550 | 1.610 | 1.530 | 1.580 | 349,882 | +0.04(+2.60%) |
Aug 19, 2021 | 1.640 | 1.650 | 1.530 | 1.540 | 396,627 | -0.11(-6.67%) |
Aug 18, 2021 | 1.710 | 1.730 | 1.650 | 1.650 | 143,347 | -0.07(-4.07%) |
Aug 17, 2021 | 1.730 | 1.750 | 1.660 | 1.720 | 379,264 | -0.04(-2.27%) |
Aug 16, 2021 | 1.740 | 1.780 | 1.690 | 1.760 | 390,495 | +0.01(+0.57%) |
Aug 13, 2021 | 1.710 | 1.780 | 1.690 | 1.750 | 282,949 | +0.05(+2.94%) |
Aug 12, 2021 | 1.760 | 1.780 | 1.695 | 1.700 | 220,949 | -0.07(-3.95%) |
Aug 11, 2021 | 1.770 | 1.770 | 1.730 | 1.770 | 119,295 | +0.03(+1.72%) |
Aug 10, 2021 | 1.690 | 1.780 | 1.690 | 1.740 | 144,312 | +0.06(+3.57%) |
Aug 09, 2021 | 1.750 | 1.758 | 1.670 | 1.680 | 371,643 | -0.10(-5.62%) |
Aug 06, 2021 | 1.830 | 1.840 | 1.750 | 1.780 | 271,780 | -0.06(-3.26%) |
Aug 05, 2021 | 1.860 | 1.907 | 1.830 | 1.840 | 257,271 | -0.04(-2.13%) |
Aug 04, 2021 | 1.900 | 1.910 | 1.850 | 1.880 | 234,406 | -0.01(-0.53%) |
Aug 03, 2021 | 1.920 | 1.920 | 1.830 | 1.890 | 197,783 | -0.01(-0.53%) |
Aug 02, 2021 | 1.940 | 1.980 | 1.900 | 1.900 | 368,782 | -0.04(-2.06%) |
Jul 30, 2021 | 1.910 | 1.960 | 1.899 | 1.940 | 316,046 | +0.02(+1.04%) |
Jul 29, 2021 | 1.920 | 1.950 | 1.880 | 1.920 | 360,790 | +0.05(+2.67%) |
Jul 28, 2021 | 1.810 | 1.890 | 1.800 | 1.870 | 265,415 | +0.05(+2.75%) |
Jul 27, 2021 | 1.880 | 1.880 | 1.780 | 1.820 | 259,926 | -0.05(-2.67%) |
Jul 26, 2021 | 1.750 | 1.890 | 1.750 | 1.870 | 386,723 | +0.12(+6.86%) |
Jul 23, 2021 | 1.740 | 1.810 | 1.730 | 1.750 | 325,235 | -0.02(-1.13%) |
Jul 22, 2021 | 1.810 | 1.810 | 1.730 | 1.770 | 254,697 | +0.00(+0.00%) |
Jul 21, 2021 | 1.680 | 1.828 | 1.680 | 1.770 | 332,829 | +0.08(+4.73%) |
Jul 20, 2021 | 1.660 | 1.720 | 1.640 | 1.690 | 283,957 | +0.03(+1.81%) |
Jul 19, 2021 | 1.640 | 1.680 | 1.570 | 1.660 | 844,587 | -0.07(-4.05%) |
Jul 16, 2021 | 1.840 | 1.845 | 1.700 | 1.730 | 754,271 | -0.11(-5.98%) |
Jul 15, 2021 | 1.810 | 1.880 | 1.810 | 1.840 | 387,115 | +0.04(+2.22%) |
Jul 14, 2021 | 1.870 | 1.900 | 1.800 | 1.800 | 476,283 | -0.10(-5.26%) |
Jul 13, 2021 | 2.000 | 2.000 | 1.860 | 1.900 | 574,722 | -0.09(-4.52%) |
Jul 12, 2021 | 2.000 | 2.020 | 1.960 | 1.990 | 247,427 | -0.03(-1.49%) |
Jul 09, 2021 | 1.940 | 2.039 | 1.940 | 2.020 | 262,405 | +0.08(+4.12%) |
Jul 08, 2021 | 1.970 | 1.990 | 1.922 | 1.940 | 613,049 | -0.07(-3.48%) |
Jul 07, 2021 | 2.010 | 2.020 | 1.880 | 2.010 | 730,945 | +0.00(+0.00%) |
Jul 06, 2021 | 2.230 | 2.230 | 2.000 | 2.010 | 478,815 | -0.11(-5.19%) |
Jul 02, 2021 | 2.000 | 2.140 | 1.940 | 2.120 | 685,406 | +0.13(+6.53%) |
Jul 01, 2021 | 2.010 | 2.059 | 1.960 | 1.990 | 257,240 | -0.01(-0.50%) |
Jun 30, 2021 | 2.000 | 2.010 | 1.980 | 2.000 | 352,918 | +0.03(+1.52%) |
Jun 29, 2021 | 1.920 | 1.990 | 1.920 | 1.970 | 450,055 | +0.03(+1.55%) |
Jun 28, 2021 | 2.040 | 2.050 | 1.930 | 1.940 | 662,598 | -0.10(-4.90%) |
Jun 25, 2021 | 2.040 | 2.070 | 2.020 | 2.040 | 393,061 | +0.02(+0.99%) |
Jun 24, 2021 | 2.080 | 2.080 | 2.010 | 2.020 | 326,364 | -0.05(-2.42%) |
Jun 23, 2021 | 2.050 | 2.160 | 2.030 | 2.070 | 921,243 | +0.04(+1.97%) |
Jun 22, 2021 | 2.130 | 2.130 | 1.990 | 2.030 | 580,341 | -0.04(-1.93%) |
Jun 21, 2021 | 2.050 | 2.120 | 2.030 | 2.070 | 391,946 | +0.03(+1.47%) |
Jun 18, 2021 | 2.070 | 2.110 | 2.040 | 2.040 | 483,479 | -0.03(-1.45%) |
Jun 17, 2021 | 2.130 | 2.170 | 2.030 | 2.070 | 1,366,222 | -0.12(-5.48%) |
Jun 16, 2021 | 2.260 | 2.280 | 2.150 | 2.190 | 513,487 | -0.06(-2.67%) |
Jun 15, 2021 | 2.370 | 2.370 | 2.210 | 2.250 | 998,634 | -0.14(-5.86%) |
Jun 14, 2021 | 2.320 | 2.460 | 2.310 | 2.390 | 588,967 | +0.01(+0.42%) |
Jun 11, 2021 | 2.420 | 2.430 | 2.335 | 2.380 | 490,977 | -0.01(-0.42%) |
Jun 10, 2021 | 2.360 | 2.480 | 2.351 | 2.390 | 787,116 | +0.01(+0.42%) |
Jun 09, 2021 | 2.400 | 2.450 | 2.330 | 2.380 | 529,033 | +0.02(+0.85%) |
Jun 08, 2021 | 2.480 | 2.480 | 2.270 | 2.360 | 1,018,913 | -0.10(-4.07%) |
Jun 07, 2021 | 2.480 | 2.510 | 2.400 | 2.460 | 903,367 | -0.05(-1.99%) |
Jun 04, 2021 | 2.550 | 2.570 | 2.470 | 2.510 | 537,938 | +0.01(+0.40%) |
Jun 03, 2021 | 2.510 | 2.540 | 2.440 | 2.500 | 987,558 | -0.05(-1.96%) |
Jun 02, 2021 | 2.500 | 2.620 | 2.400 | 2.550 | 1,282,596 | +0.06(+2.41%) |
Jun 01, 2021 | 2.620 | 2.620 | 2.460 | 2.490 | 1,721,268 | -0.13(-4.96%) |
May 28, 2021 | 2.780 | 2.830 | 2.457 | 2.620 | 3,316,330 | -0.02(-0.76%) |
May 27, 2021 | 2.380 | 2.770 | 2.270 | 2.640 | 3,729,492 | +0.42(+18.92%) |
May 26, 2021 | 2.240 | 2.290 | 2.150 | 2.220 | 1,346,304 | +0.05(+2.30%) |
May 25, 2021 | 2.060 | 2.200 | 2.000 | 2.170 | 1,617,608 | +0.12(+5.85%) |
May 24, 2021 | 2.020 | 2.100 | 2.000 | 2.050 | 401,921 | +0.00(+0.00%) |
May 21, 2021 | 2.090 | 2.090 | 1.960 | 2.050 | 901,782 | -0.03(-1.44%) |
May 20, 2021 | 2.000 | 2.100 | 1.920 | 2.080 | 968,859 | +0.12(+6.12%) |
May 19, 2021 | 1.990 | 1.990 | 1.910 | 1.960 | 1,288,296 | -0.08(-3.92%) |
May 18, 2021 | 2.080 | 2.110 | 1.920 | 2.040 | 2,533,311 | -0.03(-1.45%) |
May 17, 2021 | 1.790 | 2.130 | 1.760 | 2.070 | 6,070,577 | +0.43(+26.22%) |
May 14, 2021 | 1.660 | 1.700 | 1.630 | 1.640 | 335,594 | -0.02(-1.20%) |
May 13, 2021 | 1.680 | 1.700 | 1.580 | 1.660 | 735,825 | -0.02(-1.19%) |
May 12, 2021 | 1.650 | 1.750 | 1.620 | 1.680 | 1,334,285 | +0.02(+1.20%) |
May 11, 2021 | 1.650 | 1.660 | 1.570 | 1.660 | 1,012,722 | -0.01(-0.60%) |
May 10, 2021 | 1.780 | 1.780 | 1.650 | 1.670 | 1,018,003 | -0.03(-1.76%) |
May 07, 2021 | 1.740 | 1.785 | 1.650 | 1.700 | 760,322 | +0.02(+1.19%) |
May 06, 2021 | 1.650 | 1.680 | 1.550 | 1.680 | 1,383,912 | +0.13(+8.39%) |
May 05, 2021 | 1.510 | 1.570 | 1.480 | 1.550 | 658,775 | +0.03(+1.97%) |
May 04, 2021 | 1.650 | 1.720 | 1.490 | 1.520 | 1,441,962 | -0.08(-5.00%) |