Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.736 | 4.834 | 4.303 | 4.381 | 189,493 | -0.34(-7.29%) |
Apr 28, 2022 | 4.884 | 4.961 | 4.559 | 4.726 | 147,687 | -0.11(-2.24%) |
Apr 27, 2022 | 4.913 | 5.071 | 4.598 | 4.834 | 189,427 | -0.07(-1.41%) |
Apr 26, 2022 | 4.825 | 5.090 | 4.736 | 4.903 | 160,646 | +0.03(+0.61%) |
Apr 25, 2022 | 5.199 | 5.268 | 4.559 | 4.874 | 265,281 | -0.43(-8.16%) |
Apr 22, 2022 | 5.691 | 5.839 | 5.258 | 5.307 | 182,391 | -0.34(-6.10%) |
Apr 21, 2022 | 5.583 | 5.809 | 5.474 | 5.652 | 198,266 | +0.14(+2.50%) |
Apr 20, 2022 | 5.327 | 5.881 | 5.327 | 5.514 | 321,050 | +0.14(+2.56%) |
Apr 19, 2022 | 5.484 | 5.524 | 5.356 | 5.376 | 158,836 | +0.00(+0.00%) |
Apr 18, 2022 | 5.396 | 5.888 | 5.288 | 5.376 | 346,881 | +0.04(+0.74%) |
Apr 14, 2022 | 5.415 | 5.612 | 5.228 | 5.337 | 264,581 | -0.05(-0.91%) |
Apr 13, 2022 | 4.923 | 5.622 | 4.893 | 5.386 | 641,241 | +0.57(+11.86%) |
Apr 12, 2022 | 4.283 | 4.874 | 4.234 | 4.815 | 261,836 | +0.47(+10.88%) |
Apr 11, 2022 | 4.342 | 4.500 | 4.332 | 4.342 | 57,083 | -0.19(-4.13%) |
Apr 08, 2022 | 4.401 | 4.578 | 4.380 | 4.529 | 140,382 | +0.17(+3.84%) |
Apr 07, 2022 | 4.431 | 4.618 | 4.313 | 4.362 | 142,573 | -0.04(-0.89%) |
Apr 06, 2022 | 4.293 | 4.480 | 4.175 | 4.401 | 159,482 | +0.20(+4.68%) |
Apr 05, 2022 | 4.204 | 4.303 | 4.155 | 4.204 | 78,933 | +0.02(+0.47%) |
Apr 04, 2022 | 4.165 | 4.234 | 4.096 | 4.185 | 156,219 | +0.02(+0.47%) |
Apr 01, 2022 | 4.135 | 4.204 | 4.027 | 4.165 | 41,039 | +0.03(+0.71%) |
Mar 31, 2022 | 3.968 | 4.263 | 3.968 | 4.135 | 141,641 | +0.17(+4.22%) |
Mar 30, 2022 | 4.234 | 4.372 | 3.899 | 3.968 | 287,699 | -0.38(-8.82%) |
Mar 29, 2022 | 4.175 | 4.362 | 4.007 | 4.352 | 74,686 | +0.10(+2.31%) |
Mar 28, 2022 | 4.657 | 4.657 | 4.204 | 4.253 | 168,052 | -0.40(-8.67%) |
Mar 25, 2022 | 4.332 | 4.677 | 4.332 | 4.657 | 241,380 | +0.35(+8.24%) |
Mar 24, 2022 | 4.322 | 4.401 | 4.234 | 4.303 | 62,430 | -0.06(-1.47%) |
Mar 23, 2022 | 4.244 | 4.391 | 4.244 | 4.367 | 98,953 | +0.13(+3.14%) |
Mar 22, 2022 | 4.234 | 4.303 | 4.194 | 4.234 | 129,003 | +0.04(+0.94%) |
Mar 21, 2022 | 3.988 | 4.283 | 3.978 | 4.194 | 214,892 | +0.18(+4.41%) |
Mar 18, 2022 | 3.948 | 4.125 | 3.879 | 4.017 | 259,126 | +0.14(+3.55%) |
Mar 17, 2022 | 3.791 | 3.922 | 3.712 | 3.879 | 178,577 | +0.16(+4.23%) |
Mar 16, 2022 | 3.515 | 3.771 | 3.456 | 3.722 | 134,117 | +0.17(+4.71%) |
Mar 15, 2022 | 3.702 | 3.781 | 3.481 | 3.554 | 103,501 | -0.18(-4.75%) |
Mar 14, 2022 | 3.633 | 3.781 | 3.456 | 3.732 | 233,890 | +0.09(+2.43%) |
Mar 11, 2022 | 4.027 | 4.106 | 3.456 | 3.643 | 205,729 | -0.38(-9.54%) |
Mar 10, 2022 | 3.860 | 4.106 | 3.751 | 4.027 | 233,411 | +0.22(+5.68%) |
Mar 09, 2022 | 3.692 | 4.057 | 3.584 | 3.810 | 375,179 | +0.02(+0.52%) |
Mar 08, 2022 | 3.732 | 4.332 | 3.653 | 3.791 | 919,977 | +0.19(+5.19%) |
Mar 07, 2022 | 3.348 | 3.805 | 3.328 | 3.604 | 588,573 | +0.39(+12.27%) |
Mar 04, 2022 | 3.249 | 3.298 | 3.161 | 3.210 | 85,640 | -0.06(-1.81%) |
Mar 03, 2022 | 3.269 | 3.357 | 3.269 | 3.269 | 83,907 | -0.06(-1.78%) |
Mar 02, 2022 | 3.279 | 3.377 | 3.200 | 3.328 | 159,861 | +0.08(+2.42%) |
Mar 01, 2022 | 3.249 | 3.348 | 3.249 | 3.249 | 177,194 | +0.01(+0.30%) |
Feb 28, 2022 | 3.101 | 3.291 | 3.101 | 3.239 | 135,505 | +0.06(+1.86%) |
Feb 25, 2022 | 3.200 | 3.210 | 3.102 | 3.180 | 68,348 | +0.00(+0.00%) |
Feb 24, 2022 | 3.042 | 3.200 | 3.042 | 3.180 | 109,375 | +0.06(+1.89%) |
Feb 23, 2022 | 3.052 | 3.176 | 2.998 | 3.121 | 111,987 | +0.08(+2.59%) |
Feb 22, 2022 | 3.052 | 3.072 | 2.855 | 3.042 | 281,428 | +0.09(+3.00%) |
Feb 18, 2022 | 2.954 | 0 | +0.07(+2.39%) | |||
Feb 17, 2022 | 3.092 | 3.092 | 2.865 | 2.885 | 69,391 | -0.18(-5.79%) |
Feb 16, 2022 | 3.062 | 3.151 | 3.054 | 3.062 | 52,437 | -0.03(-0.96%) |
Feb 15, 2022 | 3.052 | 3.140 | 3.003 | 3.092 | 54,848 | +0.07(+2.28%) |
Feb 14, 2022 | 3.101 | 3.131 | 3.003 | 3.023 | 52,085 | -0.06(-1.92%) |
Feb 11, 2022 | 3.072 | 3.151 | 3.033 | 3.082 | 50,733 | +0.01(+0.32%) |
Feb 10, 2022 | 3.033 | 3.160 | 3.023 | 3.072 | 74,635 | -0.05(-1.58%) |
Feb 09, 2022 | 3.033 | 3.146 | 3.033 | 3.121 | 16,356 | +0.06(+1.93%) |
Feb 08, 2022 | 3.111 | 3.122 | 3.013 | 3.062 | 43,097 | -0.06(-1.89%) |
Feb 07, 2022 | 3.151 | 3.200 | 2.954 | 3.121 | 64,885 | -0.03(-0.94%) |
Feb 04, 2022 | 3.062 | 3.161 | 2.974 | 3.151 | 86,450 | +0.08(+2.56%) |
Feb 03, 2022 | 3.018 | 3.146 | 2.949 | 3.072 | 151,098 | +0.05(+1.79%) |
Feb 02, 2022 | 2.979 | 3.047 | 2.949 | 3.018 | 88,786 | +0.05(+1.66%) |
Feb 01, 2022 | 3.047 | 3.047 | 2.959 | 2.969 | 58,610 | -0.04(-1.31%) |
Jan 31, 2022 | 2.988 | 3.008 | 3.008 | 58,526 | +0.13(+4.44%) | |
Jan 28, 2022 | 2.821 | 2.988 | 2.821 | 2.880 | 28,308 | -0.05(-1.68%) |
Jan 27, 2022 | 2.920 | 2.988 | 2.846 | 2.929 | 25,483 | -0.07(-2.30%) |
Jan 26, 2022 | 2.900 | 3.028 | 2.900 | 2.998 | 78,634 | +0.02(+0.66%) |
Jan 25, 2022 | 2.998 | 3.047 | 2.831 | 2.979 | 63,696 | -0.04(-1.30%) |
Jan 24, 2022 | 2.979 | 3.047 | 2.900 | 3.018 | 85,938 | -0.05(-1.60%) |
Jan 21, 2022 | 3.028 | 3.116 | 2.979 | 3.067 | 131,875 | +0.01(+0.32%) |
Jan 20, 2022 | 2.979 | 3.101 | 2.969 | 3.057 | 45,484 | +0.04(+1.30%) |
Jan 19, 2022 | 3.028 | 3.077 | 2.871 | 3.018 | 142,251 | +0.00(+0.00%) |
Jan 18, 2022 | 2.910 | 3.028 | 2.910 | 3.018 | 55,395 | +0.00(+0.08%) |
Jan 14, 2022 | 3.015 | 0 | +0.04(+1.23%) | |||
Jan 13, 2022 | 2.880 | 3.008 | 2.815 | 2.979 | 128,854 | +0.11(+3.77%) |
Jan 12, 2022 | 2.880 | 2.900 | 2.807 | 2.870 | 43,722 | -0.03(-1.02%) |
Jan 11, 2022 | 2.811 | 2.910 | 2.713 | 2.900 | 27,054 | +0.07(+2.43%) |
Jan 10, 2022 | 2.861 | 2.929 | 2.763 | 2.831 | 15,550 | -0.11(-3.68%) |
Jan 07, 2022 | 2.802 | 2.949 | 2.787 | 2.939 | 65,475 | +0.12(+4.18%) |
Jan 06, 2022 | 2.831 | 2.890 | 2.802 | 2.821 | 33,778 | -0.02(-0.69%) |
Jan 05, 2022 | 2.767 | 2.880 | 2.767 | 2.841 | 56,630 | +0.01(+0.51%) |
Jan 04, 2022 | 2.792 | 2.851 | 2.762 | 2.827 | 111,339 | -0.01(-0.51%) |
Jan 03, 2022 | 2.634 | 2.841 | 2.632 | 2.841 | 257,243 | +0.23(+8.65%) |
Dec 31, 2021 | 2.585 | 2.628 | 2.556 | 2.615 | 96,110 | +0.02(+0.76%) |
Dec 30, 2021 | 2.507 | 2.634 | 2.477 | 2.595 | 181,163 | +0.05(+1.93%) |
Dec 29, 2021 | 2.664 | 2.664 | 2.477 | 2.546 | 220,417 | -0.07(-2.63%) |
Dec 28, 2021 | 2.733 | 2.733 | 2.566 | 2.615 | 146,923 | -0.02(-0.75%) |
Dec 27, 2021 | 2.674 | 2.752 | 2.634 | 2.634 | 172,976 | -0.11(-3.94%) |
Dec 23, 2021 | 2.752 | 2.762 | 2.664 | 2.743 | 312,328 | -0.01(-0.36%) |
Dec 22, 2021 | 2.693 | 2.792 | 2.693 | 2.752 | 24,823 | +0.01(+0.36%) |
Dec 21, 2021 | 2.644 | 2.772 | 2.644 | 2.743 | 80,412 | +0.07(+2.57%) |
Dec 20, 2021 | 2.634 | 2.738 | 2.605 | 2.674 | 134,578 | -0.01(-0.37%) |
Dec 17, 2021 | 2.851 | 2.880 | 2.684 | 2.684 | 34,891 | -0.17(-5.86%) |
Dec 16, 2021 | 2.703 | 2.880 | 2.703 | 2.851 | 169,042 | +0.12(+4.32%) |
Dec 15, 2021 | 2.752 | 2.821 | 2.669 | 2.733 | 241,681 | -0.06(-2.11%) |
Dec 14, 2021 | 2.733 | 2.821 | 2.733 | 2.792 | 166,090 | +0.02(+0.71%) |
Dec 13, 2021 | 2.703 | 2.856 | 2.703 | 2.772 | 76,189 | +0.06(+2.17%) |
Dec 10, 2021 | 2.733 | 2.772 | 2.605 | 2.713 | 86,897 | -0.03(-1.08%) |
Dec 09, 2021 | 2.802 | 2.880 | 2.713 | 2.743 | 148,657 | -0.09(-3.13%) |
Dec 08, 2021 | 2.929 | 3.038 | 2.831 | 2.831 | 112,558 | -0.13(-4.32%) |
Dec 07, 2021 | 2.821 | 2.959 | 2.821 | 2.959 | 150,737 | +0.06(+2.03%) |
Dec 06, 2021 | 2.743 | 2.929 | 2.743 | 2.900 | 191,074 | +0.08(+2.79%) |
Dec 03, 2021 | 2.802 | 2.880 | 2.802 | 2.821 | 360,974 | -0.04(-1.37%) |
Dec 02, 2021 | 2.762 | 2.939 | 2.752 | 2.861 | 136,898 | +0.08(+2.83%) |
Dec 01, 2021 | 2.684 | 2.831 | 2.674 | 2.782 | 100,854 | +0.07(+2.54%) |
Nov 30, 2021 | 2.546 | 2.723 | 2.546 | 2.713 | 99,906 | +0.10(+3.76%) |
Nov 29, 2021 | 2.723 | 2.743 | 2.585 | 2.615 | 119,755 | -0.12(-4.54%) |
Nov 26, 2021 | 2.703 | 2.772 | 2.703 | 2.739 | 33,523 | -0.02(-0.84%) |
Nov 24, 2021 | 2.713 | 2.870 | 2.703 | 2.762 | 97,271 | +0.04(+1.44%) |
Nov 23, 2021 | 2.802 | 2.802 | 2.664 | 2.723 | 91,601 | +0.06(+2.21%) |
Nov 22, 2021 | 2.782 | 2.922 | 2.654 | 2.664 | 179,139 | -0.15(-5.24%) |
Nov 19, 2021 | 2.949 | 3.013 | 2.782 | 2.811 | 108,289 | -0.16(-5.30%) |
Nov 18, 2021 | 2.959 | 3.008 | 2.939 | 2.969 | 133,964 | -0.01(-0.33%) |
Nov 17, 2021 | 3.057 | 3.096 | 2.969 | 2.979 | 49,602 | -0.13(-4.11%) |
Nov 16, 2021 | 3.116 | 3.146 | 2.998 | 3.106 | 50,981 | -0.02(-0.63%) |
Nov 15, 2021 | 3.047 | 3.136 | 2.979 | 3.126 | 74,786 | +0.05(+1.60%) |
Nov 12, 2021 | 3.087 | 3.146 | 3.067 | 3.077 | 51,881 | -0.05(-1.57%) |
Nov 11, 2021 | 3.126 | 3.146 | 3.028 | 3.126 | 102,873 | +0.04(+1.27%) |
Nov 10, 2021 | 3.126 | 3.087 | 77,202 | -0.09(-2.79%) | ||
Nov 09, 2021 | 3.106 | 3.185 | 3.069 | 3.175 | 74,274 | +0.02(+0.62%) |
Nov 08, 2021 | 3.097 | 3.195 | 3.097 | 3.155 | 45,080 | +0.07(+2.23%) |
Nov 05, 2021 | 3.044 | 3.106 | 3.044 | 3.087 | 36,931 | +0.10(+3.29%) |
Nov 04, 2021 | 3.087 | 3.116 | 2.949 | 2.988 | 133,898 | -0.08(-2.72%) |
Nov 03, 2021 | 3.052 | 3.141 | 2.993 | 3.072 | 119,671 | +0.02(+0.64%) |
Nov 02, 2021 | 3.042 | 3.092 | 2.944 | 3.052 | 211,074 | -0.02(-0.64%) |
Nov 01, 2021 | 3.092 | 3.121 | 3.042 | 3.072 | 70,429 | -0.05(-1.57%) |
Oct 29, 2021 | 3.131 | 3.160 | 3.092 | 3.121 | 42,685 | -0.06(-1.85%) |
Oct 28, 2021 | 3.150 | 3.258 | 3.092 | 3.180 | 122,098 | +0.04(+1.25%) |
Oct 27, 2021 | 3.092 | 3.180 | 3.052 | 3.141 | 67,788 | +0.02(+0.63%) |
Oct 26, 2021 | 3.121 | 3.121 | 246,837 | -0.06(-1.85%) | ||
Oct 25, 2021 | 3.288 | 3.396 | 3.032 | 3.180 | 222,541 | -0.15(-4.42%) |
Oct 22, 2021 | 3.288 | 3.435 | 3.268 | 3.327 | 67,444 | +0.01(+0.30%) |
Oct 21, 2021 | 3.268 | 3.432 | 3.141 | 3.317 | 266,364 | -0.02(-0.59%) |
Oct 20, 2021 | 3.317 | 3.455 | 3.258 | 3.337 | 162,672 | +0.00(+0.00%) |
Oct 19, 2021 | 3.386 | 3.452 | 3.327 | 3.337 | 56,288 | -0.07(-2.02%) |
Oct 18, 2021 | 3.366 | 3.523 | 3.337 | 3.406 | 187,715 | +0.01(+0.29%) |
Oct 15, 2021 | 3.347 | 3.455 | 3.317 | 3.396 | 50,091 | +0.03(+0.87%) |
Oct 14, 2021 | 3.396 | 3.455 | 3.337 | 3.366 | 64,099 | -0.06(-1.72%) |
Oct 13, 2021 | 3.406 | 3.425 | 3.288 | 3.425 | 68,874 | -0.03(-0.85%) |
Oct 12, 2021 | 3.484 | 3.494 | 3.180 | 3.455 | 195,735 | +0.00(+0.00%) |
Oct 11, 2021 | 3.435 | 3.474 | 3.396 | 3.455 | 49,986 | +0.11(+3.23%) |
Oct 08, 2021 | 3.415 | 3.425 | 3.337 | 3.347 | 86,385 | -0.06(-1.73%) |
Oct 07, 2021 | 3.337 | 3.415 | 3.279 | 3.406 | 39,757 | +0.14(+4.20%) |
Oct 06, 2021 | 3.249 | 3.366 | 3.239 | 3.268 | 61,809 | -0.05(-1.48%) |
Oct 05, 2021 | 3.435 | 3.435 | 3.249 | 3.317 | 102,393 | -0.03(-0.88%) |
Oct 04, 2021 | 3.268 | 3.415 | 3.170 | 3.347 | 106,423 | +0.20(+6.23%) |
Oct 01, 2021 | 3.209 | 3.278 | 3.131 | 3.150 | 39,032 | +0.01(+0.31%) |
Sep 30, 2021 | 3.317 | 3.317 | 3.131 | 3.141 | 91,490 | -0.22(-6.43%) |
Sep 29, 2021 | 3.445 | 3.543 | 3.317 | 3.357 | 134,766 | -0.08(-2.29%) |
Sep 28, 2021 | 3.239 | 3.514 | 3.219 | 3.435 | 259,052 | +0.17(+5.11%) |
Sep 27, 2021 | 3.131 | 3.337 | 3.131 | 3.268 | 104,461 | +0.12(+3.74%) |
Sep 24, 2021 | 3.131 | 3.190 | 3.131 | 3.150 | 37,629 | -0.01(-0.47%) |
Sep 23, 2021 | 3.160 | 3.239 | 3.111 | 3.165 | 63,418 | +0.01(+0.47%) |
Sep 22, 2021 | 3.131 | 3.219 | 3.131 | 3.150 | 101,666 | +0.02(+0.63%) |
Sep 21, 2021 | 3.111 | 3.190 | 2.925 | 3.131 | 85,349 | +0.02(+0.63%) |
Sep 20, 2021 | 3.258 | 3.386 | 3.062 | 3.111 | 118,726 | -0.27(-8.12%) |
Sep 17, 2021 | 3.337 | 3.425 | 3.268 | 3.386 | 90,620 | -0.04(-1.15%) |
Sep 16, 2021 | 3.376 | 3.435 | 3.229 | 3.425 | 148,776 | +0.06(+1.75%) |
Sep 15, 2021 | 3.190 | 3.386 | 3.190 | 3.366 | 172,664 | +0.22(+6.85%) |
Sep 14, 2021 | 3.082 | 3.170 | 3.033 | 3.150 | 118,662 | +0.07(+2.23%) |
Sep 13, 2021 | 2.964 | 3.141 | 2.964 | 3.082 | 149,094 | +0.12(+3.97%) |
Sep 10, 2021 | 2.885 | 2.964 | 2.885 | 2.964 | 77,331 | +0.10(+3.42%) |
Sep 09, 2021 | 2.876 | 2.974 | 2.846 | 2.866 | 61,662 | -0.06(-2.01%) |
Sep 08, 2021 | 2.993 | 3.003 | 2.895 | 2.925 | 49,441 | -0.10(-3.25%) |
Sep 07, 2021 | 3.082 | 3.141 | 3.003 | 3.023 | 90,524 | -0.11(-3.45%) |
Sep 03, 2021 | 3.052 | 3.160 | 3.052 | 3.131 | 77,291 | +0.06(+1.92%) |
Sep 02, 2021 | 3.072 | 3.131 | 3.052 | 3.072 | 74,342 | -0.02(-0.63%) |
Sep 01, 2021 | 3.023 | 3.131 | 3.023 | 3.092 | 20,479 | +0.04(+1.29%) |
Aug 31, 2021 | 2.993 | 3.131 | 2.993 | 3.052 | 55,048 | +0.04(+1.30%) |
Aug 30, 2021 | 3.042 | 3.111 | 2.984 | 3.013 | 62,367 | -0.05(-1.60%) |
Aug 27, 2021 | 3.042 | 3.180 | 3.030 | 3.062 | 84,333 | +0.03(+0.97%) |
Aug 26, 2021 | 3.092 | 3.204 | 3.013 | 3.033 | 82,270 | -0.11(-3.44%) |
Aug 25, 2021 | 3.239 | 3.376 | 3.101 | 3.141 | 144,451 | -0.06(-1.84%) |
Aug 24, 2021 | 3.121 | 3.229 | 3.092 | 3.200 | 140,519 | +0.09(+2.84%) |
Aug 23, 2021 | 3.101 | 3.136 | 3.060 | 3.111 | 64,099 | +0.05(+1.60%) |
Aug 20, 2021 | 3.013 | 3.121 | 2.885 | 3.062 | 55,507 | +0.03(+0.97%) |
Aug 19, 2021 | 3.268 | 3.327 | 2.827 | 3.033 | 297,080 | -0.21(-6.36%) |
Aug 18, 2021 | 2.915 | 3.602 | 2.915 | 3.239 | 741,335 | +0.29(+9.82%) |
Aug 17, 2021 | 3.013 | 3.042 | 2.915 | 2.949 | 64,195 | -0.08(-2.59%) |
Aug 16, 2021 | 3.170 | 3.180 | 2.944 | 3.028 | 225,515 | -0.13(-4.19%) |
Aug 13, 2021 | 3.121 | 3.190 | 3.064 | 3.160 | 91,871 | +0.01(+0.31%) |
Aug 12, 2021 | 3.092 | 3.190 | 3.052 | 3.150 | 92,342 | -0.03(-0.93%) |
Aug 11, 2021 | 3.042 | 3.239 | 3.033 | 3.180 | 366,631 | +0.25(+8.36%) |
Aug 10, 2021 | 2.817 | 3.092 | 2.738 | 2.935 | 230,638 | +0.10(+3.46%) |
Aug 09, 2021 | 2.777 | 2.856 | 2.709 | 2.836 | 74,219 | +0.00(+0.00%) |
Aug 06, 2021 | 2.571 | 2.846 | 2.552 | 2.836 | 1,196,920 | +0.24(+9.06%) |
Aug 05, 2021 | 2.689 | 2.689 | 2.562 | 2.601 | 25,473 | -0.05(-2.03%) |
Aug 04, 2021 | 2.557 | 2.655 | 2.529 | 2.655 | 76,652 | +0.05(+1.88%) |
Aug 03, 2021 | 2.537 | 2.645 | 2.528 | 2.606 | 101,959 | +0.00(+0.00%) |
Aug 02, 2021 | 2.547 | 2.733 | 2.537 | 2.606 | 125,350 | +0.02(+0.76%) |
Jul 30, 2021 | 2.518 | 2.606 | 2.478 | 2.586 | 139,301 | +0.04(+1.54%) |
Jul 29, 2021 | 2.547 | 2.694 | 2.508 | 2.547 | 137,688 | -0.02(-0.76%) |
Jul 28, 2021 | 2.616 | 2.684 | 2.544 | 2.566 | 119,282 | -0.03(-1.14%) |
Jul 27, 2021 | 2.596 | 2.753 | 2.547 | 2.596 | 107,627 | +0.00(+0.00%) |
Jul 26, 2021 | 2.645 | 2.694 | 2.547 | 2.596 | 126,012 | -0.09(-3.28%) |
Jul 23, 2021 | 2.890 | 2.910 | 2.645 | 2.684 | 136,291 | -0.29(-9.87%) |
Jul 22, 2021 | 2.743 | 3.007 | 2.714 | 2.978 | 187,174 | +0.00(+0.00%) |
Jul 21, 2021 | 2.763 | 3.037 | 2.714 | 2.978 | 306,688 | +0.18(+6.29%) |
Jul 20, 2021 | 2.665 | 2.831 | 2.665 | 2.802 | 50,836 | +0.21(+7.92%) |
Jul 19, 2021 | 2.645 | 2.733 | 2.547 | 2.596 | 177,262 | -0.16(-5.69%) |
Jul 16, 2021 | 2.861 | 2.895 | 2.704 | 2.753 | 88,989 | -0.09(-3.10%) |
Jul 15, 2021 | 2.910 | 2.915 | 2.841 | 2.841 | 70,489 | -0.12(-3.97%) |
Jul 14, 2021 | 3.066 | 3.076 | 2.919 | 2.959 | 99,933 | -0.08(-2.58%) |
Jul 13, 2021 | 3.066 | 3.076 | 2.939 | 3.037 | 83,885 | -0.04(-1.27%) |
Jul 12, 2021 | 2.998 | 3.125 | 2.968 | 3.076 | 129,742 | +0.08(+2.61%) |
Jul 09, 2021 | 2.841 | 3.056 | 2.812 | 2.998 | 175,196 | +0.13(+4.44%) |
Jul 08, 2021 | 2.792 | 2.939 | 2.753 | 2.870 | 352,034 | -0.02(-0.68%) |
Jul 07, 2021 | 2.890 | 2.939 | 2.740 | 2.890 | 117,097 | +0.04(+1.37%) |
Jul 06, 2021 | 2.890 | 2.929 | 2.792 | 2.851 | 39,294 | -0.02(-0.68%) |
Jul 02, 2021 | 2.919 | 2.919 | 2.841 | 2.870 | 54,200 | -0.05(-1.68%) |
Jul 01, 2021 | 2.968 | 2.968 | 2.841 | 2.919 | 113,268 | -0.04(-1.32%) |
Jun 30, 2021 | 2.880 | 2.959 | 2.743 | 2.959 | 138,010 | +0.14(+4.86%) |
Jun 29, 2021 | 2.586 | 2.939 | 2.586 | 2.821 | 406,878 | +0.20(+7.46%) |
Jun 28, 2021 | 2.714 | 2.832 | 2.487 | 2.625 | 307,066 | -0.04(-1.47%) |
Jun 25, 2021 | 2.792 | 2.880 | 2.645 | 2.665 | 284,324 | -0.10(-3.46%) |
Jun 24, 2021 | 2.929 | 3.010 | 2.704 | 2.760 | 270,421 | -0.20(-6.71%) |
Jun 23, 2021 | 2.978 | 3.068 | 2.959 | 2.959 | 72,506 | -0.04(-1.31%) |
Jun 22, 2021 | 3.115 | 3.115 | 2.959 | 2.998 | 103,909 | -0.11(-3.47%) |
Jun 21, 2021 | 2.939 | 3.135 | 2.919 | 3.105 | 155,357 | +0.19(+6.38%) |
Jun 18, 2021 | 3.086 | 3.135 | 2.890 | 2.919 | 177,668 | -0.22(-6.87%) |
Jun 17, 2021 | 3.174 | 3.282 | 2.998 | 3.135 | 104,275 | -0.08(-2.44%) |
Jun 16, 2021 | 3.047 | 3.282 | 2.910 | 3.213 | 188,423 | +0.13(+4.13%) |
Jun 15, 2021 | 3.086 | 3.135 | 2.841 | 3.086 | 261,441 | +0.00(+0.00%) |
Jun 14, 2021 | 3.184 | 3.233 | 3.017 | 3.086 | 198,412 | -0.10(-3.08%) |
Jun 11, 2021 | 3.027 | 3.184 | 3.027 | 3.184 | 183,802 | +0.12(+3.83%) |
Jun 10, 2021 | 2.968 | 3.124 | 2.949 | 3.066 | 119,627 | +0.08(+2.62%) |
Jun 09, 2021 | 2.782 | 3.135 | 2.782 | 2.988 | 589,275 | +0.22(+7.77%) |
Jun 08, 2021 | 2.753 | 2.792 | 2.665 | 2.772 | 116,102 | +0.02(+0.71%) |
Jun 07, 2021 | 2.743 | 2.792 | 2.645 | 2.753 | 196,279 | -0.03(-1.06%) |
Jun 04, 2021 | 2.792 | 2.792 | 2.704 | 2.782 | 117,323 | +0.04(+1.43%) |
Jun 03, 2021 | 2.753 | 2.792 | 2.665 | 2.743 | 225,366 | -0.04(-1.40%) |
Jun 02, 2021 | 2.557 | 2.782 | 2.557 | 2.782 | 284,173 | +0.24(+9.65%) |
Jun 01, 2021 | 2.586 | 2.684 | 2.518 | 2.537 | 128,676 | -0.03(-1.15%) |
May 28, 2021 | 2.586 | 2.616 | 2.547 | 2.567 | 28,795 | -0.02(-0.76%) |
May 27, 2021 | 2.547 | 2.625 | 2.547 | 2.586 | 26,760 | +0.04(+1.54%) |
May 26, 2021 | 2.498 | 2.576 | 2.498 | 2.547 | 77,630 | +0.05(+1.96%) |
May 25, 2021 | 2.557 | 2.635 | 2.498 | 2.498 | 68,433 | -0.08(-3.04%) |
May 24, 2021 | 2.635 | 2.635 | 2.520 | 2.576 | 53,868 | -0.06(-2.23%) |
May 21, 2021 | 2.576 | 2.645 | 2.498 | 2.635 | 123,092 | +0.02(+0.75%) |
May 20, 2021 | 2.449 | 2.616 | 2.449 | 2.616 | 100,026 | +0.16(+6.37%) |
May 19, 2021 | 2.606 | 2.606 | 2.459 | 2.459 | 103,602 | -0.16(-5.99%) |
May 18, 2021 | 2.743 | 2.791 | 2.596 | 2.616 | 199,629 | -0.18(-6.32%) |
May 17, 2021 | 2.792 | 2.821 | 2.586 | 2.792 | 254,744 | +0.04(+1.42%) |
May 14, 2021 | 2.547 | 2.792 | 2.537 | 2.753 | 271,150 | +0.18(+6.84%) |
May 13, 2021 | 2.478 | 2.596 | 2.351 | 2.576 | 271,229 | +0.10(+3.95%) |
May 12, 2021 | 2.263 | 2.498 | 2.253 | 2.478 | 308,332 | +0.21(+9.05%) |
May 11, 2021 | 2.253 | 2.351 | 2.204 | 2.273 | 134,966 | -0.03(-1.28%) |
May 10, 2021 | 2.283 | 2.341 | 2.204 | 2.302 | 246,733 | +0.02(+0.86%) |
May 07, 2021 | 2.234 | 2.361 | 2.214 | 2.283 | 121,927 | +0.02(+0.87%) |
May 06, 2021 | 2.371 | 2.371 | 2.175 | 2.263 | 84,203 | -0.08(-3.55%) |
May 05, 2021 | 2.141 | 2.385 | 2.112 | 2.346 | 182,732 | +0.22(+10.60%) |
May 04, 2021 | 2.131 | 2.156 | 2.043 | 2.121 | 97,567 | +0.00(+0.00%) |