Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.490 | 2.490 | 2.370 | 2.370 | 125,029 | -0.13(-5.20%) |
Apr 28, 2022 | 2.520 | 2.520 | 2.470 | 2.500 | 46,866 | +0.00(+0.00%) |
Apr 27, 2022 | 2.540 | 2.560 | 2.460 | 2.500 | 54,465 | -0.05(-1.96%) |
Apr 26, 2022 | 2.540 | 2.600 | 2.520 | 2.550 | 79,840 | -0.02(-0.78%) |
Apr 25, 2022 | 2.480 | 2.580 | 2.466 | 2.570 | 76,179 | +0.06(+2.39%) |
Apr 22, 2022 | 2.480 | 2.510 | 2.456 | 2.510 | 102,025 | +0.00(+0.00%) |
Apr 21, 2022 | 2.590 | 2.590 | 2.500 | 2.510 | 64,547 | -0.04(-1.57%) |
Apr 20, 2022 | 2.540 | 2.586 | 2.510 | 2.550 | 77,207 | +0.01(+0.39%) |
Apr 19, 2022 | 2.490 | 2.540 | 2.480 | 2.540 | 59,829 | +0.04(+1.60%) |
Apr 18, 2022 | 2.490 | 2.525 | 2.400 | 2.500 | 83,832 | -0.01(-0.40%) |
Apr 14, 2022 | 2.520 | 2.530 | 2.480 | 2.510 | 52,053 | +0.00(+0.00%) |
Apr 13, 2022 | 2.430 | 2.511 | 2.430 | 2.510 | 103,901 | +0.05(+2.03%) |
Apr 12, 2022 | 2.430 | 2.480 | 2.400 | 2.460 | 135,552 | +0.03(+1.23%) |
Apr 11, 2022 | 2.440 | 2.510 | 2.410 | 2.430 | 115,239 | -0.07(-2.80%) |
Apr 08, 2022 | 2.450 | 2.510 | 2.430 | 2.500 | 137,273 | +0.05(+2.04%) |
Apr 07, 2022 | 2.440 | 2.450 | 2.410 | 2.450 | 160,786 | +0.03(+1.24%) |
Apr 06, 2022 | 2.550 | 2.560 | 2.410 | 2.420 | 335,706 | -0.14(-5.47%) |
Apr 05, 2022 | 2.540 | 2.560 | 2.520 | 2.560 | 96,392 | +0.01(+0.39%) |
Apr 04, 2022 | 2.540 | 2.570 | 2.520 | 2.550 | 101,032 | -0.01(-0.39%) |
Apr 01, 2022 | 2.650 | 2.670 | 2.520 | 2.560 | 224,386 | -0.05(-1.92%) |
Mar 31, 2022 | 2.870 | 2.870 | 2.580 | 2.610 | 329,112 | -0.26(-9.06%) |
Mar 30, 2022 | 3.000 | 3.000 | 2.870 | 2.870 | 124,176 | -0.13(-4.33%) |
Mar 29, 2022 | 3.040 | 3.090 | 2.917 | 3.000 | 299,935 | -0.01(-0.33%) |
Mar 28, 2022 | 2.900 | 3.010 | 2.870 | 3.010 | 267,494 | +0.15(+5.24%) |
Mar 25, 2022 | 2.930 | 2.940 | 2.830 | 2.860 | 93,120 | -0.04(-1.38%) |
Mar 24, 2022 | 2.830 | 2.930 | 2.820 | 2.900 | 58,324 | +0.06(+2.11%) |
Mar 23, 2022 | 2.830 | 2.860 | 2.800 | 2.840 | 116,690 | -0.03(-1.05%) |
Mar 22, 2022 | 2.840 | 2.890 | 2.800 | 2.870 | 117,464 | +0.07(+2.50%) |
Mar 21, 2022 | 2.800 | 2.850 | 2.720 | 2.800 | 112,222 | +0.01(+0.36%) |
Mar 18, 2022 | 2.920 | 3.010 | 2.790 | 2.790 | 703,830 | -0.13(-4.45%) |
Mar 17, 2022 | 2.750 | 2.920 | 2.750 | 2.920 | 119,336 | +0.14(+5.04%) |
Mar 16, 2022 | 2.870 | 2.916 | 2.670 | 2.780 | 520,054 | -0.05(-1.77%) |
Mar 15, 2022 | 2.710 | 3.011 | 2.680 | 2.830 | 219,005 | +0.12(+4.43%) |
Mar 14, 2022 | 2.820 | 2.850 | 2.647 | 2.710 | 155,567 | -0.11(-3.90%) |
Mar 11, 2022 | 2.730 | 2.830 | 2.720 | 2.820 | 154,905 | +0.08(+2.92%) |
Mar 10, 2022 | 2.630 | 2.790 | 2.630 | 2.740 | 123,170 | +0.10(+3.79%) |
Mar 09, 2022 | 2.640 | 2.650 | 2.570 | 2.640 | 86,985 | +0.06(+2.33%) |
Mar 08, 2022 | 2.660 | 2.670 | 2.580 | 2.580 | 66,219 | -0.03(-1.15%) |
Mar 07, 2022 | 2.670 | 2.670 | 2.570 | 2.610 | 90,149 | -0.02(-0.76%) |
Mar 04, 2022 | 2.620 | 2.670 | 2.580 | 2.630 | 65,266 | -0.03(-1.13%) |
Mar 03, 2022 | 2.750 | 2.790 | 2.640 | 2.660 | 66,686 | -0.08(-2.92%) |
Mar 02, 2022 | 2.600 | 2.760 | 2.540 | 2.740 | 149,904 | +0.16(+6.20%) |
Mar 01, 2022 | 2.580 | 2.620 | 2.530 | 2.580 | 77,754 | -0.02(-0.77%) |
Feb 28, 2022 | 2.580 | 2.620 | 2.545 | 2.600 | 124,245 | +0.00(+0.00%) |
Feb 25, 2022 | 2.600 | 2.615 | 2.550 | 2.600 | 74,629 | +0.01(+0.39%) |
Feb 24, 2022 | 2.490 | 2.590 | 2.440 | 2.590 | 233,034 | +0.04(+1.57%) |
Feb 23, 2022 | 2.560 | 2.650 | 2.520 | 2.550 | 120,120 | -0.01(-0.39%) |
Feb 22, 2022 | 2.620 | 2.620 | 2.500 | 2.560 | 125,385 | -0.08(-3.03%) |
Feb 18, 2022 | 2.640 | 0 | +0.02(+0.76%) | |||
Feb 17, 2022 | 2.550 | 2.650 | 2.550 | 2.620 | 127,749 | +0.05(+1.95%) |
Feb 16, 2022 | 2.530 | 2.620 | 2.520 | 2.570 | 89,897 | +0.03(+1.18%) |
Feb 15, 2022 | 2.530 | 2.550 | 2.490 | 2.540 | 43,317 | +0.04(+1.60%) |
Feb 14, 2022 | 2.500 | 2.560 | 2.485 | 2.500 | 62,149 | +0.00(+0.00%) |
Feb 11, 2022 | 2.480 | 2.531 | 2.470 | 2.500 | 84,887 | -0.01(-0.40%) |
Feb 10, 2022 | 2.520 | 2.570 | 2.490 | 2.510 | 203,945 | -0.05(-1.95%) |
Feb 09, 2022 | 2.460 | 2.570 | 2.460 | 2.560 | 298,384 | +0.05(+1.99%) |
Feb 08, 2022 | 2.470 | 2.521 | 2.440 | 2.510 | 50,320 | +0.03(+1.21%) |
Feb 07, 2022 | 2.500 | 2.550 | 2.470 | 2.480 | 72,889 | +0.00(+0.00%) |
Feb 04, 2022 | 2.480 | 2.540 | 2.460 | 2.480 | 95,593 | -0.02(-0.80%) |
Feb 03, 2022 | 2.470 | 2.520 | 2.450 | 2.500 | 212,344 | +0.00(+0.00%) |
Feb 02, 2022 | 2.430 | 2.550 | 2.375 | 2.500 | 117,699 | +0.07(+2.88%) |
Feb 01, 2022 | 2.480 | 2.500 | 2.360 | 2.430 | 124,268 | -0.07(-2.80%) |
Jan 31, 2022 | 2.400 | 2.510 | 2.500 | 92,147 | +0.13(+5.49%) | |
Jan 28, 2022 | 2.290 | 2.420 | 2.290 | 2.370 | 95,353 | +0.06(+2.60%) |
Jan 27, 2022 | 2.370 | 2.380 | 2.270 | 2.310 | 99,117 | -0.07(-2.94%) |
Jan 26, 2022 | 2.450 | 2.500 | 2.333 | 2.380 | 50,455 | -0.02(-0.83%) |
Jan 25, 2022 | 2.320 | 2.450 | 2.250 | 2.400 | 102,864 | +0.06(+2.56%) |
Jan 24, 2022 | 2.230 | 2.370 | 2.200 | 2.340 | 132,520 | -0.01(-0.43%) |
Jan 21, 2022 | 2.320 | 2.360 | 2.300 | 2.350 | 129,316 | +0.01(+0.43%) |
Jan 20, 2022 | 2.340 | 2.400 | 2.320 | 2.340 | 67,417 | -0.01(-0.43%) |
Jan 19, 2022 | 2.350 | 2.430 | 2.320 | 2.350 | 87,830 | +0.00(+0.00%) |
Jan 18, 2022 | 2.380 | 2.440 | 2.330 | 2.350 | 76,337 | -0.02(-0.84%) |
Jan 14, 2022 | 2.370 | 0 | +0.01(+0.42%) | |||
Jan 13, 2022 | 2.340 | 2.380 | 2.330 | 2.360 | 59,232 | +0.04(+1.72%) |
Jan 12, 2022 | 2.390 | 2.410 | 2.320 | 2.320 | 73,385 | -0.05(-2.11%) |
Jan 11, 2022 | 2.340 | 2.420 | 2.300 | 2.370 | 41,110 | +0.03(+1.28%) |
Jan 10, 2022 | 2.390 | 2.399 | 2.280 | 2.340 | 81,842 | -0.06(-2.50%) |
Jan 07, 2022 | 2.400 | 2.500 | 2.340 | 2.400 | 53,262 | +0.00(+0.00%) |
Jan 06, 2022 | 2.420 | 2.460 | 2.305 | 2.400 | 104,734 | -0.03(-1.23%) |
Jan 05, 2022 | 2.440 | 2.500 | 2.410 | 2.430 | 522,219 | -0.01(-0.41%) |
Jan 04, 2022 | 2.520 | 2.580 | 2.430 | 2.440 | 118,576 | -0.06(-2.40%) |
Jan 03, 2022 | 2.280 | 2.600 | 2.270 | 2.500 | 171,101 | +0.22(+9.65%) |
Dec 31, 2021 | 2.350 | 2.438 | 2.270 | 2.280 | 193,936 | -0.06(-2.56%) |
Dec 30, 2021 | 2.410 | 2.550 | 2.310 | 2.340 | 205,212 | -0.09(-3.70%) |
Dec 29, 2021 | 2.400 | 2.510 | 2.390 | 2.430 | 140,927 | +0.03(+1.25%) |
Dec 28, 2021 | 2.440 | 2.530 | 2.380 | 2.400 | 115,347 | -0.07(-2.83%) |
Dec 27, 2021 | 2.550 | 2.550 | 2.460 | 2.470 | 72,597 | -0.08(-3.14%) |
Dec 23, 2021 | 2.580 | 2.600 | 2.510 | 2.550 | 77,009 | +0.03(+1.19%) |
Dec 22, 2021 | 2.360 | 2.540 | 2.333 | 2.520 | 104,320 | +0.14(+5.88%) |
Dec 21, 2021 | 2.270 | 2.380 | 2.250 | 2.380 | 123,893 | +0.07(+3.03%) |
Dec 20, 2021 | 2.110 | 2.320 | 2.080 | 2.310 | 202,186 | +0.13(+5.96%) |
Dec 17, 2021 | 2.160 | 2.360 | 2.150 | 2.180 | 487,795 | -0.07(-3.11%) |
Dec 16, 2021 | 2.300 | 2.310 | 2.215 | 2.250 | 85,501 | -0.05(-2.17%) |
Dec 15, 2021 | 2.180 | 2.320 | 2.160 | 2.300 | 350,974 | +0.09(+4.07%) |
Dec 14, 2021 | 2.200 | 2.250 | 2.130 | 2.210 | 105,336 | -0.03(-1.34%) |
Dec 13, 2021 | 2.400 | 2.400 | 2.210 | 2.240 | 119,911 | -0.15(-6.28%) |
Dec 10, 2021 | 2.470 | 2.470 | 2.380 | 2.390 | 76,090 | -0.06(-2.45%) |
Dec 09, 2021 | 2.470 | 2.490 | 2.450 | 2.450 | 63,816 | -0.05(-2.00%) |
Dec 08, 2021 | 2.460 | 2.550 | 2.459 | 2.500 | 90,779 | +0.01(+0.40%) |
Dec 07, 2021 | 2.500 | 2.500 | 2.450 | 2.490 | 38,530 | +0.02(+0.81%) |
Dec 06, 2021 | 2.500 | 2.550 | 2.460 | 2.470 | 132,612 | -0.02(-0.80%) |
Dec 03, 2021 | 2.460 | 2.520 | 2.450 | 2.490 | 85,845 | +0.00(+0.00%) |
Dec 02, 2021 | 2.390 | 2.500 | 2.390 | 2.490 | 65,221 | +0.05(+2.05%) |
Dec 01, 2021 | 2.510 | 2.570 | 2.415 | 2.440 | 209,602 | -0.02(-0.81%) |
Nov 30, 2021 | 2.420 | 2.500 | 2.310 | 2.460 | 260,803 | +0.01(+0.41%) |
Nov 29, 2021 | 2.500 | 2.540 | 2.430 | 2.450 | 70,731 | -0.04(-1.61%) |
Nov 26, 2021 | 2.420 | 2.550 | 2.420 | 2.490 | 74,192 | +0.03(+1.22%) |
Nov 24, 2021 | 2.490 | 2.560 | 2.430 | 2.460 | 106,861 | -0.06(-2.38%) |
Nov 23, 2021 | 2.550 | 2.600 | 2.480 | 2.520 | 92,221 | -0.03(-1.18%) |
Nov 22, 2021 | 2.590 | 2.690 | 2.480 | 2.550 | 168,436 | -0.08(-3.04%) |
Nov 19, 2021 | 2.640 | 2.730 | 2.600 | 2.630 | 238,346 | -0.03(-1.13%) |
Nov 18, 2021 | 2.820 | 2.700 | 2.615 | 2.660 | 159,461 | -0.15(-5.34%) |
Nov 17, 2021 | 2.770 | 3.010 | 2.770 | 2.810 | 390,048 | +0.03(+1.08%) |
Nov 16, 2021 | 2.710 | 2.800 | 2.700 | 2.780 | 221,166 | +0.04(+1.46%) |
Nov 15, 2021 | 2.750 | 2.795 | 2.730 | 2.740 | 126,044 | -0.09(-3.18%) |
Nov 12, 2021 | 2.900 | 2.900 | 2.645 | 2.830 | 281,062 | +0.02(+0.71%) |
Nov 11, 2021 | 2.770 | 2.860 | 2.770 | 2.810 | 113,338 | +0.01(+0.36%) |
Nov 10, 2021 | 2.860 | 2.800 | 213,135 | +0.04(+1.45%) | ||
Nov 09, 2021 | 2.730 | 2.770 | 2.660 | 2.760 | 180,708 | +0.03(+1.10%) |
Nov 08, 2021 | 2.740 | 2.790 | 2.605 | 2.730 | 347,460 | -0.02(-0.73%) |
Nov 05, 2021 | 2.620 | 2.770 | 2.600 | 2.750 | 239,034 | +0.17(+6.59%) |
Nov 04, 2021 | 2.590 | 2.660 | 2.560 | 2.580 | 84,138 | +0.00(+0.00%) |
Nov 03, 2021 | 2.580 | 2.690 | 2.560 | 2.580 | 135,795 | +0.02(+0.78%) |
Nov 02, 2021 | 2.560 | 2.580 | 2.500 | 2.560 | 61,060 | +0.01(+0.39%) |
Nov 01, 2021 | 2.630 | 2.660 | 2.540 | 2.550 | 160,218 | -0.04(-1.54%) |
Oct 29, 2021 | 2.630 | 2.690 | 2.560 | 2.590 | 149,199 | +0.00(+0.00%) |
Oct 28, 2021 | 2.470 | 2.600 | 2.406 | 2.590 | 161,510 | +0.14(+5.71%) |
Oct 27, 2021 | 2.440 | 2.470 | 2.400 | 2.450 | 46,855 | -0.01(-0.41%) |
Oct 26, 2021 | 2.440 | 2.460 | 74,560 | +0.01(+0.41%) | ||
Oct 25, 2021 | 2.410 | 2.460 | 2.400 | 2.450 | 82,396 | +0.03(+1.24%) |
Oct 22, 2021 | 2.450 | 2.484 | 2.420 | 2.420 | 136,355 | -0.03(-1.22%) |
Oct 21, 2021 | 2.510 | 2.510 | 2.450 | 2.450 | 63,266 | -0.04(-1.61%) |
Oct 20, 2021 | 2.550 | 2.550 | 2.470 | 2.490 | 82,608 | -0.04(-1.58%) |
Oct 19, 2021 | 2.500 | 2.550 | 2.450 | 2.530 | 39,833 | +0.04(+1.61%) |
Oct 18, 2021 | 2.460 | 2.540 | 2.450 | 2.490 | 71,808 | -0.01(-0.40%) |
Oct 15, 2021 | 2.580 | 2.580 | 2.450 | 2.500 | 145,271 | -0.02(-0.79%) |
Oct 14, 2021 | 2.560 | 2.620 | 2.510 | 2.520 | 100,703 | -0.02(-0.79%) |
Oct 13, 2021 | 2.550 | 2.570 | 2.510 | 2.540 | 42,275 | +0.01(+0.40%) |
Oct 12, 2021 | 2.510 | 2.580 | 2.500 | 2.530 | 57,301 | +0.04(+1.61%) |
Oct 11, 2021 | 2.530 | 2.600 | 2.478 | 2.490 | 64,295 | -0.05(-1.97%) |
Oct 08, 2021 | 2.610 | 2.640 | 2.510 | 2.540 | 108,099 | -0.02(-0.78%) |
Oct 07, 2021 | 2.520 | 2.600 | 2.508 | 2.560 | 128,259 | +0.04(+1.59%) |
Oct 06, 2021 | 2.480 | 2.540 | 2.470 | 2.520 | 52,764 | +0.04(+1.61%) |
Oct 05, 2021 | 2.570 | 2.580 | 2.400 | 2.480 | 112,837 | -0.05(-1.98%) |
Oct 04, 2021 | 2.470 | 2.550 | 2.400 | 2.530 | 124,158 | +0.07(+2.85%) |
Oct 01, 2021 | 2.480 | 2.580 | 2.440 | 2.460 | 171,225 | -0.01(-0.40%) |
Sep 30, 2021 | 2.370 | 2.500 | 2.280 | 2.470 | 368,403 | +0.11(+4.66%) |
Sep 29, 2021 | 2.250 | 2.381 | 2.250 | 2.360 | 124,941 | +0.12(+5.36%) |
Sep 28, 2021 | 2.340 | 2.350 | 2.220 | 2.240 | 194,196 | -0.13(-5.49%) |
Sep 27, 2021 | 2.200 | 2.440 | 2.180 | 2.370 | 386,079 | +0.28(+13.40%) |
Sep 24, 2021 | 2.130 | 2.210 | 2.080 | 2.090 | 164,707 | -0.06(-2.79%) |
Sep 23, 2021 | 2.100 | 2.220 | 2.080 | 2.150 | 154,729 | +0.06(+2.87%) |
Sep 22, 2021 | 2.040 | 2.145 | 2.040 | 2.090 | 199,661 | +0.07(+3.47%) |
Sep 21, 2021 | 1.980 | 2.045 | 1.960 | 2.020 | 138,197 | +0.07(+3.59%) |
Sep 20, 2021 | 2.010 | 2.130 | 1.900 | 1.950 | 572,780 | -0.09(-4.41%) |
Sep 17, 2021 | 2.000 | 2.040 | 1.825 | 2.040 | 2,993,114 | +0.04(+2.00%) |
Sep 16, 2021 | 1.960 | 2.000 | 1.900 | 2.000 | 1,271,108 | +0.09(+4.71%) |
Sep 15, 2021 | 2.210 | 2.224 | 1.895 | 1.910 | 1,378,000 | -0.32(-14.35%) |
Sep 14, 2021 | 2.280 | 2.380 | 2.230 | 2.230 | 365,650 | -0.09(-3.88%) |
Sep 13, 2021 | 2.480 | 2.535 | 2.215 | 2.320 | 752,714 | -0.18(-7.20%) |
Sep 10, 2021 | 2.510 | 2.600 | 2.460 | 2.500 | 233,930 | +0.00(+0.00%) |
Sep 09, 2021 | 2.660 | 2.700 | 2.500 | 2.500 | 217,985 | -0.19(-7.06%) |
Sep 08, 2021 | 2.710 | 2.740 | 2.632 | 2.690 | 82,767 | -0.05(-1.82%) |
Sep 07, 2021 | 2.910 | 3.001 | 2.570 | 2.740 | 429,842 | -0.17(-5.84%) |
Sep 03, 2021 | 2.980 | 3.015 | 2.890 | 2.910 | 127,016 | -0.08(-2.68%) |
Sep 02, 2021 | 2.940 | 3.000 | 2.913 | 2.990 | 190,499 | +0.06(+2.05%) |
Sep 01, 2021 | 2.890 | 2.940 | 2.853 | 2.930 | 142,004 | +0.03(+1.03%) |
Aug 31, 2021 | 2.920 | 2.970 | 2.880 | 2.900 | 154,398 | -0.01(-0.34%) |
Aug 30, 2021 | 2.890 | 2.990 | 2.890 | 2.910 | 125,075 | +0.04(+1.39%) |
Aug 27, 2021 | 2.760 | 2.950 | 2.760 | 2.870 | 296,643 | +0.09(+3.24%) |
Aug 26, 2021 | 2.700 | 2.780 | 2.690 | 2.780 | 66,390 | +0.09(+3.35%) |
Aug 25, 2021 | 2.670 | 2.790 | 2.670 | 2.690 | 91,917 | -0.03(-1.10%) |
Aug 24, 2021 | 2.750 | 2.790 | 2.690 | 2.720 | 417,193 | -0.03(-1.09%) |
Aug 23, 2021 | 2.700 | 2.790 | 2.640 | 2.750 | 223,050 | +0.08(+3.00%) |
Aug 20, 2021 | 2.590 | 2.730 | 2.545 | 2.670 | 132,840 | +0.06(+2.30%) |
Aug 19, 2021 | 2.550 | 2.620 | 2.520 | 2.610 | 77,731 | +0.03(+1.16%) |
Aug 18, 2021 | 2.520 | 2.650 | 2.505 | 2.580 | 126,601 | +0.06(+2.38%) |
Aug 17, 2021 | 2.500 | 2.570 | 2.430 | 2.520 | 194,022 | +0.02(+0.80%) |
Aug 16, 2021 | 2.600 | 2.620 | 2.500 | 2.500 | 147,485 | -0.13(-4.94%) |
Aug 13, 2021 | 2.720 | 2.770 | 2.590 | 2.630 | 386,241 | -0.12(-4.36%) |
Aug 12, 2021 | 2.790 | 2.810 | 2.630 | 2.750 | 129,709 | +0.05(+1.85%) |
Aug 11, 2021 | 2.600 | 2.700 | 2.430 | 2.700 | 258,538 | +0.08(+3.05%) |
Aug 10, 2021 | 2.750 | 2.800 | 2.520 | 2.620 | 211,434 | -0.09(-3.32%) |
Aug 09, 2021 | 2.690 | 2.870 | 2.665 | 2.710 | 114,133 | +0.02(+0.74%) |
Aug 06, 2021 | 2.650 | 2.730 | 2.615 | 2.690 | 62,897 | +0.04(+1.51%) |
Aug 05, 2021 | 2.460 | 2.660 | 2.450 | 2.650 | 192,458 | +0.17(+6.85%) |
Aug 04, 2021 | 2.500 | 2.560 | 2.410 | 2.480 | 106,070 | -0.04(-1.59%) |
Aug 03, 2021 | 2.590 | 2.640 | 2.500 | 2.520 | 149,690 | -0.10(-3.82%) |
Aug 02, 2021 | 2.680 | 2.820 | 2.590 | 2.620 | 83,341 | -0.03(-1.13%) |
Jul 30, 2021 | 2.910 | 2.970 | 2.640 | 2.650 | 223,489 | -0.26(-8.93%) |
Jul 29, 2021 | 2.780 | 2.990 | 2.770 | 2.910 | 451,668 | +0.15(+5.43%) |
Jul 28, 2021 | 2.700 | 2.760 | 2.690 | 2.760 | 88,455 | +0.07(+2.60%) |
Jul 27, 2021 | 2.660 | 2.730 | 2.590 | 2.690 | 118,779 | +0.01(+0.37%) |
Jul 26, 2021 | 2.660 | 2.790 | 2.610 | 2.680 | 61,625 | +0.01(+0.37%) |
Jul 23, 2021 | 2.780 | 2.780 | 2.600 | 2.670 | 95,064 | -0.12(-4.30%) |
Jul 22, 2021 | 2.760 | 2.840 | 2.670 | 2.790 | 122,008 | +0.07(+2.57%) |
Jul 21, 2021 | 2.700 | 2.850 | 2.690 | 2.720 | 177,134 | +0.05(+1.87%) |
Jul 20, 2021 | 2.450 | 2.740 | 2.450 | 2.670 | 364,865 | +0.24(+9.88%) |
Jul 19, 2021 | 2.370 | 2.560 | 2.330 | 2.430 | 282,588 | -0.02(-0.82%) |
Jul 16, 2021 | 2.570 | 2.580 | 2.420 | 2.450 | 131,355 | -0.09(-3.54%) |
Jul 15, 2021 | 2.530 | 2.570 | 2.450 | 2.540 | 164,895 | -0.02(-0.78%) |
Jul 14, 2021 | 2.800 | 2.815 | 2.540 | 2.560 | 116,533 | -0.21(-7.58%) |
Jul 13, 2021 | 2.800 | 2.870 | 2.760 | 2.770 | 131,056 | -0.04(-1.42%) |
Jul 12, 2021 | 2.690 | 2.850 | 2.660 | 2.810 | 151,141 | +0.10(+3.69%) |
Jul 09, 2021 | 2.670 | 2.750 | 2.600 | 2.710 | 112,911 | +0.06(+2.26%) |
Jul 08, 2021 | 2.520 | 2.790 | 2.510 | 2.650 | 202,618 | +0.05(+1.92%) |
Jul 07, 2021 | 2.600 | 2.600 | 2.450 | 2.600 | 124,277 | +0.00(+0.00%) |
Jul 06, 2021 | 2.590 | 2.600 | 2.500 | 2.600 | 152,028 | -0.01(-0.38%) |
Jul 02, 2021 | 2.650 | 2.690 | 2.570 | 2.610 | 125,247 | -0.04(-1.51%) |
Jul 01, 2021 | 2.630 | 2.650 | 2.550 | 2.650 | 128,063 | +0.03(+1.15%) |
Jun 30, 2021 | 2.610 | 2.670 | 2.510 | 2.620 | 210,011 | -0.01(-0.38%) |
Jun 29, 2021 | 2.540 | 2.630 | 2.510 | 2.630 | 211,860 | +0.11(+4.37%) |
Jun 28, 2021 | 2.720 | 2.750 | 2.495 | 2.520 | 574,679 | -0.25(-9.03%) |
Jun 25, 2021 | 3.000 | 3.020 | 2.740 | 2.770 | 3,935,940 | -0.05(-1.77%) |
Jun 24, 2021 | 2.750 | 3.030 | 2.710 | 2.820 | 911,825 | +0.15(+5.62%) |
Jun 23, 2021 | 2.570 | 2.770 | 2.560 | 2.670 | 587,018 | +0.08(+3.09%) |
Jun 22, 2021 | 2.570 | 2.610 | 2.540 | 2.590 | 233,043 | +0.02(+0.78%) |
Jun 21, 2021 | 2.680 | 2.690 | 2.500 | 2.570 | 440,510 | -0.12(-4.46%) |
Jun 18, 2021 | 2.630 | 2.690 | 2.600 | 2.690 | 303,988 | +0.02(+0.75%) |
Jun 17, 2021 | 2.690 | 2.700 | 2.610 | 2.670 | 270,452 | -0.02(-0.74%) |
Jun 16, 2021 | 2.620 | 2.700 | 2.600 | 2.690 | 300,030 | +0.07(+2.67%) |
Jun 15, 2021 | 2.580 | 2.620 | 2.500 | 2.620 | 226,308 | +0.05(+1.95%) |
Jun 14, 2021 | 2.500 | 2.620 | 2.450 | 2.570 | 246,665 | +0.08(+3.21%) |
Jun 11, 2021 | 2.400 | 2.500 | 2.400 | 2.490 | 181,397 | +0.07(+2.89%) |
Jun 10, 2021 | 2.590 | 2.630 | 2.400 | 2.420 | 263,016 | -0.17(-6.56%) |
Jun 09, 2021 | 2.440 | 2.600 | 2.390 | 2.590 | 630,692 | +0.21(+8.82%) |
Jun 08, 2021 | 2.200 | 2.440 | 2.100 | 2.380 | 725,051 | +0.17(+7.69%) |
Jun 07, 2021 | 2.040 | 2.290 | 2.040 | 2.210 | 409,503 | +0.15(+7.28%) |
Jun 04, 2021 | 2.060 | 2.090 | 2.040 | 2.060 | 104,316 | -0.01(-0.48%) |
Jun 03, 2021 | 2.060 | 2.100 | 1.980 | 2.070 | 606,299 | -0.03(-1.43%) |
Jun 02, 2021 | 2.120 | 2.140 | 2.065 | 2.100 | 348,490 | -0.01(-0.47%) |
Jun 01, 2021 | 2.090 | 2.150 | 2.080 | 2.110 | 217,203 | +0.03(+1.44%) |
May 28, 2021 | 2.080 | 2.140 | 2.070 | 2.080 | 138,348 | -0.01(-0.48%) |
May 27, 2021 | 2.060 | 2.150 | 2.060 | 2.090 | 253,139 | +0.02(+0.97%) |
May 26, 2021 | 2.080 | 2.150 | 2.070 | 2.070 | 181,880 | -0.01(-0.48%) |
May 25, 2021 | 2.140 | 2.150 | 2.080 | 2.080 | 123,829 | +0.01(+0.48%) |
May 24, 2021 | 2.190 | 2.200 | 2.075 | 2.070 | 245,574 | -0.13(-5.91%) |
May 21, 2021 | 2.310 | 2.310 | 2.180 | 2.200 | 262,993 | -0.10(-4.35%) |
May 20, 2021 | 2.200 | 2.300 | 2.150 | 2.300 | 248,110 | +0.11(+5.02%) |
May 19, 2021 | 2.200 | 2.215 | 2.120 | 2.190 | 131,886 | -0.01(-0.45%) |
May 18, 2021 | 2.210 | 2.280 | 2.180 | 2.200 | 195,283 | +0.02(+0.92%) |
May 17, 2021 | 2.200 | 2.230 | 2.140 | 2.180 | 213,072 | +0.01(+0.46%) |
May 14, 2021 | 2.200 | 2.290 | 2.130 | 2.170 | 440,343 | +0.02(+0.93%) |
May 13, 2021 | 2.260 | 2.340 | 2.120 | 2.150 | 345,521 | -0.10(-4.44%) |
May 12, 2021 | 2.400 | 2.490 | 2.250 | 2.250 | 445,798 | -0.20(-8.16%) |
May 11, 2021 | 2.570 | 2.760 | 2.420 | 2.450 | 462,352 | -0.14(-5.41%) |
May 10, 2021 | 2.790 | 2.800 | 2.560 | 2.590 | 370,092 | -0.08(-3.00%) |
May 07, 2021 | 2.450 | 2.750 | 2.420 | 2.670 | 2,032,698 | +0.25(+10.33%) |
May 06, 2021 | 2.250 | 2.558 | 2.220 | 2.420 | 1,288,149 | +0.14(+6.14%) |
May 05, 2021 | 2.270 | 2.322 | 2.190 | 2.280 | 177,891 | +0.04(+1.79%) |
May 04, 2021 | 2.270 | 2.330 | 2.170 | 2.240 | 294,008 | -0.06(-2.61%) |