Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.750 | 1.813 | 1.721 | 1.731 | 231,503 | -0.05(-2.72%) |
Apr 28, 2022 | 1.769 | 1.789 | 1.716 | 1.779 | 393,980 | +0.03(+1.66%) |
Apr 27, 2022 | 1.702 | 1.760 | 1.668 | 1.750 | 589,029 | +0.05(+2.84%) |
Apr 26, 2022 | 1.779 | 1.779 | 1.702 | 1.702 | 479,272 | -0.10(-5.38%) |
Apr 25, 2022 | 1.740 | 1.798 | 1.687 | 1.798 | 403,185 | +0.05(+2.76%) |
Apr 22, 2022 | 1.827 | 1.847 | 1.721 | 1.750 | 708,700 | -0.03(-1.63%) |
Apr 21, 2022 | 1.847 | 1.861 | 1.750 | 1.779 | 480,207 | -0.06(-3.16%) |
Apr 20, 2022 | 1.856 | 1.895 | 1.818 | 1.837 | 318,850 | -0.03(-1.55%) |
Apr 19, 2022 | 1.895 | 1.895 | 1.847 | 1.866 | 215,484 | -0.01(-0.52%) |
Apr 18, 2022 | 1.876 | 1.919 | 1.837 | 1.876 | 296,443 | +0.01(+0.52%) |
Apr 14, 2022 | 1.837 | 1.915 | 1.836 | 1.866 | 376,696 | +0.01(+0.52%) |
Apr 13, 2022 | 1.856 | 1.881 | 1.837 | 1.856 | 201,154 | +0.00(+0.00%) |
Apr 12, 2022 | 1.866 | 1.905 | 1.827 | 1.856 | 297,516 | -0.03(-1.54%) |
Apr 11, 2022 | 1.905 | 1.915 | 1.871 | 1.885 | 134,657 | -0.04(-2.01%) |
Apr 08, 2022 | 1.885 | 1.939 | 1.885 | 1.924 | 195,439 | +0.02(+1.01%) |
Apr 07, 2022 | 1.895 | 1.924 | 1.876 | 1.905 | 135,273 | +0.01(+0.51%) |
Apr 06, 2022 | 1.895 | 1.934 | 1.857 | 1.895 | 304,321 | -0.04(-2.00%) |
Apr 05, 2022 | 2.021 | 2.031 | 1.905 | 1.934 | 303,428 | -0.07(-3.38%) |
Apr 04, 2022 | 2.031 | 2.041 | 1.973 | 2.002 | 181,819 | -0.01(-0.48%) |
Apr 01, 2022 | 1.944 | 2.021 | 1.944 | 2.011 | 364,515 | +0.06(+2.97%) |
Mar 31, 2022 | 1.963 | 2.011 | 1.934 | 1.953 | 221,895 | +0.00(+0.00%) |
Mar 30, 2022 | 1.924 | 2.002 | 1.924 | 1.953 | 315,648 | +0.01(+0.50%) |
Mar 29, 2022 | 1.905 | 1.973 | 1.905 | 1.944 | 387,739 | +0.03(+1.51%) |
Mar 28, 2022 | 1.876 | 1.915 | 1.871 | 1.915 | 168,276 | +0.00(+0.00%) |
Mar 25, 2022 | 1.876 | 1.939 | 1.876 | 1.915 | 192,839 | +0.03(+1.54%) |
Mar 24, 2022 | 1.827 | 1.939 | 1.827 | 1.885 | 410,519 | +0.06(+3.17%) |
Mar 23, 2022 | 1.847 | 1.924 | 1.827 | 1.827 | 327,754 | -0.02(-1.05%) |
Mar 22, 2022 | 1.837 | 1.895 | 1.808 | 1.847 | 243,117 | +0.00(+0.00%) |
Mar 21, 2022 | 1.837 | 1.905 | 1.832 | 1.847 | 270,989 | +0.00(+0.00%) |
Mar 18, 2022 | 1.818 | 1.905 | 1.818 | 1.847 | 527,354 | -0.02(-1.04%) |
Mar 17, 2022 | 1.808 | 1.876 | 1.808 | 1.866 | 331,658 | +0.05(+2.66%) |
Mar 16, 2022 | 1.789 | 1.847 | 1.779 | 1.818 | 425,417 | +0.01(+0.53%) |
Mar 15, 2022 | 1.837 | 1.854 | 1.789 | 1.808 | 261,340 | -0.03(-1.58%) |
Mar 14, 2022 | 1.876 | 1.895 | 1.818 | 1.837 | 293,732 | -0.05(-2.56%) |
Mar 11, 2022 | 2.021 | 2.021 | 1.866 | 1.885 | 357,543 | -0.05(-2.50%) |
Mar 10, 2022 | 1.837 | 1.953 | 1.837 | 1.934 | 779,316 | +0.07(+3.63%) |
Mar 09, 2022 | 1.895 | 1.932 | 1.856 | 1.866 | 717,017 | +0.01(+0.52%) |
Mar 08, 2022 | 1.798 | 1.924 | 1.797 | 1.856 | 488,389 | +0.06(+3.23%) |
Mar 07, 2022 | 1.866 | 1.924 | 1.774 | 1.798 | 481,504 | -0.04(-2.11%) |
Mar 04, 2022 | 1.876 | 1.895 | 1.808 | 1.837 | 143,741 | -0.06(-3.06%) |
Mar 03, 2022 | 1.934 | 1.963 | 1.808 | 1.895 | 475,342 | -0.03(-1.51%) |
Mar 02, 2022 | 1.760 | 1.934 | 1.760 | 1.924 | 451,299 | +0.15(+8.15%) |
Mar 01, 2022 | 1.808 | 1.808 | 1.750 | 1.779 | 253,331 | -0.02(-1.07%) |
Feb 28, 2022 | 1.876 | 1.914 | 1.779 | 1.798 | 293,465 | -0.10(-5.10%) |
Feb 25, 2022 | 1.866 | 1.910 | 1.827 | 1.895 | 333,174 | +0.03(+1.55%) |
Feb 24, 2022 | 1.885 | 1.890 | 1.779 | 1.866 | 692,290 | -0.07(-3.50%) |
Feb 23, 2022 | 1.934 | 1.963 | 1.866 | 1.934 | 285,676 | +0.04(+2.04%) |
Feb 22, 2022 | 1.885 | 1.982 | 1.876 | 1.895 | 613,952 | +0.02(+1.03%) |
Feb 18, 2022 | 1.876 | 0 | +0.08(+4.30%) | |||
Feb 17, 2022 | 1.876 | 1.895 | 1.789 | 1.798 | 227,625 | -0.09(-4.62%) |
Feb 16, 2022 | 1.847 | 1.910 | 1.827 | 1.885 | 353,195 | +0.08(+4.28%) |
Feb 15, 2022 | 1.808 | 1.808 | 1.760 | 1.808 | 218,648 | +0.06(+3.31%) |
Feb 14, 2022 | 1.740 | 1.818 | 1.740 | 1.750 | 183,048 | -0.05(-2.69%) |
Feb 11, 2022 | 1.740 | 1.900 | 1.740 | 1.798 | 353,224 | +0.04(+2.20%) |
Feb 10, 2022 | 1.818 | 1.866 | 1.760 | 1.760 | 272,432 | -0.07(-3.70%) |
Feb 09, 2022 | 1.798 | 1.837 | 1.789 | 1.827 | 201,507 | +0.04(+2.16%) |
Feb 08, 2022 | 1.856 | 1.905 | 1.789 | 1.789 | 204,830 | -0.08(-4.14%) |
Feb 07, 2022 | 1.818 | 1.876 | 1.808 | 1.866 | 97,956 | +0.04(+2.12%) |
Feb 04, 2022 | 1.808 | 1.828 | 1.789 | 1.827 | 78,018 | +0.02(+1.07%) |
Feb 03, 2022 | 1.837 | 1.856 | 1.808 | 1.808 | 107,085 | -0.04(-2.09%) |
Feb 02, 2022 | 1.866 | 1.885 | 1.818 | 1.847 | 131,953 | -0.04(-2.05%) |
Feb 01, 2022 | 1.866 | 1.895 | 1.831 | 1.885 | 132,311 | +0.00(+0.00%) |
Jan 31, 2022 | 1.789 | 1.885 | 1.885 | 325,824 | +0.09(+4.84%) | |
Jan 28, 2022 | 1.740 | 1.876 | 1.740 | 1.798 | 1,014,335 | +0.10(+5.68%) |
Jan 27, 2022 | 1.731 | 1.778 | 1.678 | 1.702 | 168,395 | -0.03(-1.68%) |
Jan 26, 2022 | 1.769 | 1.808 | 1.711 | 1.731 | 425,403 | +0.00(+0.00%) |
Jan 25, 2022 | 1.653 | 1.768 | 1.644 | 1.731 | 403,427 | +0.03(+1.70%) |
Jan 24, 2022 | 1.644 | 1.702 | 1.557 | 1.702 | 573,053 | -0.01(-0.57%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.692 | 1.711 | 363,538 | -0.06(-3.28%) |
Jan 20, 2022 | 1.740 | 1.818 | 1.740 | 1.769 | 233,141 | +0.00(+0.00%) |
Jan 19, 2022 | 1.808 | 1.847 | 1.769 | 1.769 | 279,662 | -0.03(-1.61%) |
Jan 18, 2022 | 1.837 | 1.856 | 1.789 | 1.798 | 182,141 | -0.07(-3.63%) |
Jan 14, 2022 | 1.866 | 0 | -0.03(-1.53%) | |||
Jan 13, 2022 | 1.856 | 1.919 | 1.856 | 1.895 | 338,637 | +0.03(+1.55%) |
Jan 12, 2022 | 1.905 | 1.953 | 1.856 | 1.866 | 273,992 | -0.03(-1.53%) |
Jan 11, 2022 | 1.847 | 1.914 | 1.847 | 1.895 | 272,105 | +0.01(+0.51%) |
Jan 10, 2022 | 1.915 | 1.924 | 1.866 | 1.885 | 180,949 | -0.04(-2.01%) |
Jan 07, 2022 | 1.856 | 1.939 | 1.856 | 1.924 | 133,089 | +0.07(+3.65%) |
Jan 06, 2022 | 1.847 | 1.885 | 1.837 | 1.856 | 181,592 | +0.01(+0.52%) |
Jan 05, 2022 | 1.885 | 1.912 | 1.818 | 1.847 | 87,087 | -0.06(-3.05%) |
Jan 04, 2022 | 1.885 | 1.944 | 1.876 | 1.905 | 79,988 | +0.02(+1.03%) |
Jan 03, 2022 | 1.885 | 1.953 | 1.876 | 1.885 | 187,224 | +0.00(+0.00%) |
Dec 31, 2021 | 1.885 | 1.905 | 1.856 | 1.885 | 144,689 | +0.01(+0.52%) |
Dec 30, 2021 | 1.885 | 1.936 | 1.866 | 1.876 | 239,777 | -0.01(-0.51%) |
Dec 29, 2021 | 1.876 | 1.900 | 1.794 | 1.885 | 394,167 | +0.02(+1.04%) |
Dec 28, 2021 | 1.934 | 2.002 | 1.866 | 1.866 | 738,380 | -0.09(-4.46%) |
Dec 27, 2021 | 1.934 | 1.977 | 1.910 | 1.953 | 394,271 | +0.01(+0.50%) |
Dec 23, 2021 | 1.837 | 1.944 | 1.837 | 1.944 | 367,551 | +0.08(+4.14%) |
Dec 22, 2021 | 1.827 | 1.866 | 1.808 | 1.866 | 160,431 | +0.05(+2.66%) |
Dec 21, 2021 | 1.818 | 1.881 | 1.818 | 1.818 | 224,765 | +0.00(+0.00%) |
Dec 20, 2021 | 1.779 | 1.818 | 1.740 | 1.818 | 355,195 | +0.02(+1.08%) |
Dec 17, 2021 | 1.818 | 1.842 | 1.760 | 1.798 | 1,684,345 | -0.02(-1.06%) |
Dec 16, 2021 | 1.798 | 1.867 | 1.798 | 1.818 | 610,795 | +0.00(+0.00%) |
Dec 15, 2021 | 1.779 | 1.885 | 1.779 | 1.818 | 571,455 | -0.02(-1.05%) |
Dec 14, 2021 | 1.808 | 1.876 | 1.808 | 1.837 | 641,048 | +0.02(+1.06%) |
Dec 13, 2021 | 1.905 | 1.934 | 1.798 | 1.818 | 890,493 | -0.15(-7.84%) |
Dec 10, 2021 | 2.011 | 2.031 | 1.944 | 1.973 | 284,428 | -0.05(-2.39%) |
Dec 09, 2021 | 2.031 | 2.089 | 2.002 | 2.021 | 181,653 | -0.03(-1.41%) |
Dec 08, 2021 | 2.050 | 2.089 | 2.021 | 2.050 | 202,454 | -0.03(-1.40%) |
Dec 07, 2021 | 1.992 | 2.103 | 1.992 | 2.079 | 425,118 | +0.09(+4.37%) |
Dec 06, 2021 | 1.944 | 2.021 | 1.885 | 1.992 | 331,503 | +0.05(+2.49%) |
Dec 03, 2021 | 2.002 | 2.002 | 1.895 | 1.944 | 399,321 | -0.07(-3.37%) |
Dec 02, 2021 | 1.915 | 2.069 | 1.905 | 2.011 | 747,083 | +0.15(+7.77%) |
Dec 01, 2021 | 1.885 | 1.973 | 1.856 | 1.866 | 602,939 | -0.01(-0.52%) |
Nov 30, 2021 | 1.740 | 1.876 | 1.740 | 1.876 | 494,501 | +0.11(+6.01%) |
Nov 29, 2021 | 1.827 | 1.856 | 1.740 | 1.769 | 534,083 | -0.06(-3.17%) |
Nov 26, 2021 | 1.827 | 1.876 | 1.740 | 1.827 | 293,821 | -0.01(-0.53%) |
Nov 24, 2021 | 1.818 | 1.847 | 1.760 | 1.837 | 354,214 | +0.02(+1.06%) |
Nov 23, 2021 | 1.847 | 1.973 | 1.789 | 1.818 | 616,879 | -0.02(-1.05%) |
Nov 22, 2021 | 1.818 | 1.895 | 1.808 | 1.837 | 246,769 | +0.00(+0.00%) |
Nov 19, 2021 | 1.895 | 1.935 | 1.818 | 1.837 | 404,603 | -0.11(-5.47%) |
Nov 18, 2021 | 1.982 | 1.968 | 1.934 | 1.944 | 634,245 | -0.05(-2.43%) |
Nov 17, 2021 | 2.040 | 2.127 | 1.934 | 1.992 | 700,654 | -0.06(-2.83%) |
Nov 16, 2021 | 2.214 | 2.214 | 2.021 | 2.050 | 678,966 | -0.18(-8.23%) |
Nov 15, 2021 | 2.234 | 2.253 | 2.118 | 2.234 | 487,338 | +0.01(+0.43%) |
Nov 12, 2021 | 2.224 | 2.234 | 2.132 | 2.224 | 563,302 | +0.03(+1.32%) |
Nov 11, 2021 | 2.243 | 2.292 | 2.185 | 2.195 | 254,371 | -0.03(-1.30%) |
Nov 10, 2021 | 2.272 | 2.224 | 608,725 | -0.04(-1.71%) | ||
Nov 09, 2021 | 2.195 | 2.292 | 2.195 | 2.263 | 285,760 | +0.05(+2.18%) |
Nov 08, 2021 | 2.137 | 2.242 | 2.137 | 2.214 | 293,706 | +0.09(+4.09%) |
Nov 05, 2021 | 2.185 | 2.214 | 2.118 | 2.127 | 145,797 | -0.05(-2.22%) |
Nov 04, 2021 | 2.272 | 2.272 | 2.151 | 2.176 | 260,290 | -0.09(-3.85%) |
Nov 03, 2021 | 2.137 | 2.272 | 2.137 | 2.263 | 205,097 | +0.10(+4.46%) |
Nov 02, 2021 | 2.118 | 2.205 | 2.098 | 2.166 | 254,612 | +0.01(+0.45%) |
Nov 01, 2021 | 2.137 | 2.185 | 2.142 | 2.156 | 262,952 | +0.05(+2.29%) |
Oct 29, 2021 | 2.185 | 2.209 | 2.098 | 2.108 | 239,218 | -0.14(-6.03%) |
Oct 28, 2021 | 2.243 | 2.292 | 2.213 | 2.243 | 220,794 | -0.01(-0.43%) |
Oct 27, 2021 | 2.350 | 2.379 | 2.234 | 2.253 | 256,833 | -0.11(-4.51%) |
Oct 26, 2021 | 2.398 | 2.359 | 384,822 | -0.03(-1.21%) | ||
Oct 25, 2021 | 2.369 | 2.427 | 2.369 | 2.388 | 450,426 | +0.04(+1.65%) |
Oct 22, 2021 | 2.369 | 2.388 | 2.272 | 2.350 | 333,112 | -0.03(-1.22%) |
Oct 21, 2021 | 2.398 | 2.437 | 2.345 | 2.379 | 377,902 | -0.06(-2.38%) |
Oct 20, 2021 | 2.243 | 2.451 | 2.243 | 2.437 | 511,519 | +0.15(+6.78%) |
Oct 19, 2021 | 2.263 | 2.301 | 2.214 | 2.282 | 279,650 | +0.02(+0.85%) |
Oct 18, 2021 | 2.311 | 2.330 | 2.243 | 2.263 | 355,185 | -0.03(-1.27%) |
Oct 15, 2021 | 2.272 | 2.321 | 2.234 | 2.292 | 318,631 | +0.04(+1.72%) |
Oct 14, 2021 | 2.301 | 2.301 | 2.185 | 2.253 | 214,243 | +0.06(+2.64%) |
Oct 13, 2021 | 2.234 | 2.243 | 2.166 | 2.195 | 268,924 | -0.03(-1.30%) |
Oct 12, 2021 | 2.166 | 2.272 | 2.154 | 2.224 | 223,330 | +0.04(+1.77%) |
Oct 11, 2021 | 2.185 | 2.263 | 2.176 | 2.185 | 236,512 | +0.00(+0.00%) |
Oct 08, 2021 | 2.166 | 2.243 | 2.156 | 2.185 | 250,671 | +0.01(+0.44%) |
Oct 07, 2021 | 2.243 | 2.253 | 2.166 | 2.176 | 245,936 | -0.04(-1.75%) |
Oct 06, 2021 | 2.195 | 2.224 | 2.137 | 2.214 | 292,613 | -0.01(-0.43%) |
Oct 05, 2021 | 2.185 | 2.263 | 2.137 | 2.224 | 362,282 | +0.02(+0.88%) |
Oct 04, 2021 | 2.224 | 2.225 | 2.166 | 2.205 | 157,854 | -0.01(-0.44%) |
Oct 01, 2021 | 2.166 | 2.234 | 2.157 | 2.214 | 280,550 | +0.04(+1.78%) |
Sep 30, 2021 | 2.127 | 2.224 | 2.118 | 2.176 | 564,002 | +0.05(+2.27%) |
Sep 29, 2021 | 2.137 | 2.176 | 2.108 | 2.127 | 412,135 | +0.00(+0.00%) |
Sep 28, 2021 | 2.098 | 2.185 | 2.061 | 2.127 | 638,104 | -0.02(-0.90%) |
Sep 27, 2021 | 2.031 | 2.164 | 2.002 | 2.147 | 345,919 | +0.10(+4.72%) |
Sep 24, 2021 | 2.079 | 2.096 | 2.035 | 2.050 | 212,071 | -0.04(-1.85%) |
Sep 23, 2021 | 2.137 | 2.166 | 2.087 | 2.089 | 352,952 | -0.02(-0.92%) |
Sep 22, 2021 | 2.040 | 2.176 | 2.040 | 2.108 | 522,393 | +0.09(+4.31%) |
Sep 21, 2021 | 2.108 | 2.127 | 2.011 | 2.021 | 662,622 | -0.04(-1.88%) |
Sep 20, 2021 | 2.224 | 2.243 | 2.050 | 2.060 | 1,126,828 | -0.27(-11.62%) |
Sep 17, 2021 | 2.301 | 2.414 | 2.301 | 2.330 | 465,274 | -0.05(-2.03%) |
Sep 16, 2021 | 2.369 | 2.417 | 2.243 | 2.379 | 949,062 | +0.01(+0.41%) |
Sep 15, 2021 | 2.408 | 2.484 | 2.335 | 2.369 | 829,593 | -0.07(-2.78%) |
Sep 14, 2021 | 2.533 | 2.582 | 2.437 | 2.437 | 1,001,633 | -0.11(-4.18%) |
Sep 13, 2021 | 2.669 | 2.794 | 2.495 | 2.543 | 2,416,518 | +0.15(+6.48%) |
Sep 10, 2021 | 2.398 | 2.456 | 2.330 | 2.388 | 842,523 | +0.01(+0.41%) |
Sep 09, 2021 | 2.466 | 2.591 | 2.369 | 2.379 | 729,072 | -0.14(-5.38%) |
Sep 08, 2021 | 2.562 | 2.664 | 2.432 | 2.514 | 1,114,451 | -0.11(-4.06%) |
Sep 07, 2021 | 2.427 | 2.620 | 2.412 | 2.620 | 1,061,168 | +0.22(+9.27%) |
Sep 03, 2021 | 2.321 | 2.427 | 2.292 | 2.398 | 586,270 | +0.06(+2.48%) |
Sep 02, 2021 | 2.350 | 2.456 | 2.311 | 2.340 | 611,043 | -0.03(-1.22%) |
Sep 01, 2021 | 2.427 | 2.567 | 2.321 | 2.369 | 776,308 | -0.07(-2.78%) |
Aug 31, 2021 | 2.427 | 2.485 | 2.339 | 2.437 | 899,882 | -0.02(-0.79%) |
Aug 30, 2021 | 2.243 | 2.495 | 2.243 | 2.456 | 1,460,405 | +0.23(+10.43%) |
Aug 27, 2021 | 2.166 | 2.301 | 2.166 | 2.224 | 679,741 | +0.07(+3.14%) |
Aug 26, 2021 | 2.079 | 2.234 | 2.040 | 2.156 | 973,268 | -0.08(-3.46%) |
Aug 25, 2021 | 2.127 | 2.243 | 2.127 | 2.234 | 617,578 | +0.11(+5.00%) |
Aug 24, 2021 | 1.963 | 2.127 | 1.963 | 2.127 | 694,222 | +0.16(+8.37%) |
Aug 23, 2021 | 1.915 | 2.002 | 1.915 | 1.963 | 335,944 | +0.05(+2.52%) |
Aug 20, 2021 | 1.866 | 1.953 | 1.856 | 1.915 | 314,928 | +0.06(+3.13%) |
Aug 19, 2021 | 1.847 | 1.866 | 1.837 | 1.856 | 232,094 | -0.01(-0.52%) |
Aug 18, 2021 | 1.885 | 1.924 | 1.866 | 1.866 | 167,030 | -0.04(-2.03%) |
Aug 17, 2021 | 1.924 | 1.973 | 1.876 | 1.905 | 268,037 | -0.04(-1.99%) |
Aug 16, 2021 | 1.992 | 2.010 | 1.944 | 1.944 | 236,826 | -0.08(-3.83%) |
Aug 13, 2021 | 1.992 | 2.021 | 1.944 | 2.021 | 237,471 | +0.03(+1.46%) |
Aug 12, 2021 | 2.050 | 2.069 | 1.992 | 1.992 | 278,729 | -0.07(-3.29%) |
Aug 11, 2021 | 2.021 | 2.069 | 1.948 | 2.060 | 468,258 | +0.04(+1.91%) |
Aug 10, 2021 | 1.905 | 2.021 | 1.876 | 2.021 | 511,973 | +0.13(+6.63%) |
Aug 09, 2021 | 1.885 | 1.934 | 1.881 | 1.895 | 214,617 | -0.02(-1.01%) |
Aug 06, 2021 | 1.876 | 1.915 | 1.842 | 1.915 | 268,268 | +0.06(+3.13%) |
Aug 05, 2021 | 1.818 | 1.912 | 1.818 | 1.856 | 181,772 | +0.02(+1.05%) |
Aug 04, 2021 | 1.856 | 1.885 | 1.827 | 1.837 | 162,552 | -0.04(-2.06%) |
Aug 03, 2021 | 1.837 | 1.876 | 1.798 | 1.876 | 263,668 | +0.04(+2.11%) |
Aug 02, 2021 | 1.905 | 1.905 | 1.847 | 1.837 | 205,590 | -0.05(-2.56%) |
Jul 30, 2021 | 1.895 | 1.924 | 1.861 | 1.885 | 155,153 | -0.04(-2.01%) |
Jul 29, 2021 | 1.944 | 1.963 | 1.895 | 1.924 | 151,234 | +0.02(+1.01%) |
Jul 28, 2021 | 1.953 | 1.953 | 1.866 | 1.905 | 189,889 | +0.01(+0.51%) |
Jul 27, 2021 | 1.934 | 1.934 | 1.856 | 1.895 | 138,256 | -0.01(-0.51%) |
Jul 26, 2021 | 1.895 | 1.963 | 1.895 | 1.905 | 181,818 | +0.02(+1.03%) |
Jul 23, 2021 | 1.915 | 1.953 | 1.876 | 1.885 | 246,775 | -0.03(-1.52%) |
Jul 22, 2021 | 1.953 | 1.963 | 1.905 | 1.915 | 86,093 | -0.05(-2.46%) |
Jul 21, 2021 | 1.905 | 1.982 | 1.885 | 1.963 | 190,335 | +0.07(+3.57%) |
Jul 20, 2021 | 1.905 | 1.905 | 1.856 | 1.895 | 217,626 | +0.01(+0.51%) |
Jul 19, 2021 | 1.885 | 1.915 | 1.856 | 1.885 | 226,912 | -0.05(-2.50%) |
Jul 16, 2021 | 1.973 | 1.973 | 1.876 | 1.934 | 310,550 | -0.01(-0.50%) |
Jul 15, 2021 | 1.905 | 1.953 | 1.895 | 1.944 | 344,875 | +0.03(+1.51%) |
Jul 14, 2021 | 1.982 | 2.031 | 1.885 | 1.915 | 620,453 | -0.06(-2.94%) |
Jul 13, 2021 | 1.992 | 1.992 | 1.915 | 1.973 | 223,934 | +0.01(+0.49%) |
Jul 12, 2021 | 1.915 | 1.973 | 1.856 | 1.963 | 424,663 | +0.08(+4.10%) |
Jul 09, 2021 | 1.876 | 1.895 | 1.847 | 1.885 | 413,613 | +0.01(+0.52%) |
Jul 08, 2021 | 1.885 | 1.885 | 1.827 | 1.876 | 659,776 | -0.04(-2.02%) |
Jul 07, 2021 | 1.973 | 1.992 | 1.895 | 1.915 | 262,524 | -0.06(-2.94%) |
Jul 06, 2021 | 2.031 | 2.040 | 1.924 | 1.973 | 219,120 | +0.01(+0.49%) |
Jul 02, 2021 | 1.992 | 1.992 | 1.895 | 1.963 | 484,228 | +0.00(+0.00%) |
Jul 01, 2021 | 1.992 | 2.011 | 1.944 | 1.963 | 238,041 | -0.04(-1.93%) |
Jun 30, 2021 | 2.011 | 2.040 | 1.992 | 2.002 | 181,395 | -0.04(-1.90%) |
Jun 29, 2021 | 2.166 | 2.166 | 2.011 | 2.040 | 370,279 | -0.08(-3.65%) |
Jun 28, 2021 | 2.118 | 2.137 | 2.050 | 2.118 | 627,381 | +0.04(+1.86%) |
Jun 25, 2021 | 2.272 | 2.330 | 2.069 | 2.079 | 1,565,790 | -0.18(-8.12%) |
Jun 24, 2021 | 2.263 | 2.292 | 2.214 | 2.263 | 454,811 | +0.07(+3.08%) |
Jun 23, 2021 | 2.263 | 2.321 | 2.176 | 2.195 | 386,545 | -0.04(-1.73%) |
Jun 22, 2021 | 2.185 | 2.292 | 2.137 | 2.234 | 645,658 | +0.04(+1.76%) |
Jun 21, 2021 | 2.282 | 2.309 | 2.176 | 2.195 | 364,106 | -0.09(-3.81%) |
Jun 18, 2021 | 2.195 | 2.321 | 2.195 | 2.282 | 1,612,558 | +0.08(+3.51%) |
Jun 17, 2021 | 2.253 | 2.340 | 2.171 | 2.205 | 510,424 | -0.09(-3.80%) |
Jun 16, 2021 | 2.292 | 2.369 | 2.243 | 2.292 | 505,160 | +0.00(+0.00%) |
Jun 15, 2021 | 2.292 | 2.330 | 2.195 | 2.292 | 834,689 | -0.01(-0.42%) |
Jun 14, 2021 | 2.185 | 2.304 | 2.137 | 2.301 | 612,165 | +0.14(+6.25%) |
Jun 11, 2021 | 2.292 | 2.292 | 2.137 | 2.166 | 436,844 | -0.08(-3.45%) |
Jun 10, 2021 | 2.214 | 2.321 | 2.214 | 2.243 | 576,140 | +0.02(+0.87%) |
Jun 09, 2021 | 2.156 | 2.305 | 2.069 | 2.224 | 1,265,271 | +0.08(+3.60%) |
Jun 08, 2021 | 2.301 | 2.330 | 2.147 | 2.147 | 850,118 | -0.15(-6.33%) |
Jun 07, 2021 | 2.272 | 2.359 | 2.226 | 2.292 | 1,182,760 | +0.04(+1.72%) |
Jun 04, 2021 | 2.127 | 2.253 | 2.089 | 2.253 | 1,233,631 | +0.15(+6.88%) |
Jun 03, 2021 | 2.021 | 2.118 | 1.953 | 2.108 | 852,294 | +0.08(+3.81%) |
Jun 02, 2021 | 1.973 | 2.050 | 1.953 | 2.031 | 971,709 | +0.07(+3.45%) |
Jun 01, 2021 | 1.934 | 1.973 | 1.895 | 1.963 | 1,095,061 | +0.07(+3.57%) |
May 28, 2021 | 1.798 | 1.915 | 1.794 | 1.895 | 957,330 | +0.09(+4.81%) |
May 27, 2021 | 1.779 | 1.820 | 1.760 | 1.808 | 293,393 | +0.03(+1.63%) |
May 26, 2021 | 1.711 | 1.798 | 1.711 | 1.779 | 417,208 | +0.06(+3.37%) |
May 25, 2021 | 1.740 | 1.760 | 1.702 | 1.721 | 417,702 | -0.02(-1.11%) |
May 24, 2021 | 1.779 | 1.827 | 1.740 | 1.740 | 104,037 | -0.03(-1.64%) |
May 21, 2021 | 1.847 | 1.856 | 1.750 | 1.769 | 274,786 | -0.07(-3.68%) |
May 20, 2021 | 1.798 | 1.847 | 1.769 | 1.837 | 954,028 | +0.06(+3.26%) |
May 19, 2021 | 1.808 | 1.837 | 1.750 | 1.779 | 386,594 | -0.07(-3.66%) |
May 18, 2021 | 1.827 | 1.866 | 1.784 | 1.847 | 984,389 | +0.04(+2.14%) |
May 17, 2021 | 1.740 | 1.808 | 1.702 | 1.808 | 605,790 | +0.05(+2.75%) |
May 14, 2021 | 1.673 | 1.789 | 1.663 | 1.760 | 877,857 | +0.12(+7.06%) |
May 13, 2021 | 1.644 | 1.673 | 1.625 | 1.644 | 381,798 | +0.01(+0.59%) |
May 12, 2021 | 1.634 | 1.673 | 1.624 | 1.634 | 606,944 | -0.01(-0.79%) |
May 11, 2021 | 1.627 | 1.685 | 1.605 | 1.647 | 965,699 | -0.04(-2.26%) |
May 10, 2021 | 1.704 | 1.790 | 1.666 | 1.685 | 844,868 | -0.03(-1.67%) |
May 07, 2021 | 1.657 | 1.716 | 1.580 | 1.714 | 1,186,660 | +0.04(+2.27%) |
May 06, 2021 | 1.628 | 1.685 | 1.584 | 1.676 | 1,061,499 | +0.06(+3.53%) |
May 05, 2021 | 1.647 | 1.659 | 1.609 | 1.619 | 426,341 | -0.02(-1.16%) |
May 04, 2021 | 1.657 | 1.666 | 1.619 | 1.638 | 668,113 | -0.02(-1.15%) |