Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.890 | 1.970 | 1.820 | 1.840 | 4,336,606 | -0.05(-2.65%) |
Apr 28, 2022 | 1.980 | 1.980 | 1.790 | 1.890 | 4,425,164 | -0.09(-4.55%) |
Apr 27, 2022 | 1.890 | 1.990 | 1.880 | 1.980 | 1,869,656 | +0.06(+3.13%) |
Apr 26, 2022 | 1.940 | 1.980 | 1.890 | 1.920 | 1,341,069 | -0.05(-2.54%) |
Apr 25, 2022 | 1.960 | 2.020 | 1.900 | 1.970 | 2,005,340 | -0.02(-1.01%) |
Apr 22, 2022 | 2.000 | 2.030 | 1.930 | 1.990 | 1,949,506 | -0.02(-1.00%) |
Apr 21, 2022 | 2.100 | 2.155 | 2.000 | 2.010 | 3,033,448 | -0.07(-3.37%) |
Apr 20, 2022 | 2.030 | 2.085 | 1.985 | 2.080 | 1,396,249 | +0.03(+1.46%) |
Apr 19, 2022 | 1.980 | 2.090 | 1.980 | 2.050 | 2,126,133 | +0.05(+2.50%) |
Apr 18, 2022 | 2.000 | 2.050 | 1.940 | 2.000 | 1,801,392 | -0.01(-0.50%) |
Apr 14, 2022 | 2.010 | 2.070 | 2.010 | 2.010 | 1,375,101 | -0.02(-0.99%) |
Apr 13, 2022 | 2.000 | 2.080 | 1.960 | 2.030 | 1,656,783 | +0.03(+1.50%) |
Apr 12, 2022 | 1.960 | 2.090 | 1.940 | 2.000 | 2,144,785 | +0.02(+1.01%) |
Apr 11, 2022 | 1.990 | 2.040 | 1.910 | 1.980 | 2,287,332 | -0.07(-3.41%) |
Apr 08, 2022 | 2.120 | 2.130 | 2.030 | 2.050 | 1,603,567 | -0.07(-3.30%) |
Apr 07, 2022 | 2.040 | 2.150 | 2.030 | 2.120 | 3,842,700 | +0.07(+3.41%) |
Apr 06, 2022 | 2.050 | 2.070 | 2.000 | 2.050 | 3,006,860 | -0.04(-1.91%) |
Apr 05, 2022 | 2.030 | 2.127 | 2.005 | 2.090 | 4,313,736 | +0.06(+2.96%) |
Apr 04, 2022 | 1.940 | 2.088 | 1.885 | 2.030 | 5,588,363 | +0.13(+6.84%) |
Apr 01, 2022 | 1.830 | 1.990 | 1.820 | 1.900 | 4,012,041 | +0.07(+3.83%) |
Mar 31, 2022 | 1.830 | 1.880 | 1.780 | 1.830 | 2,278,520 | +0.01(+0.55%) |
Mar 30, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 4,022,800 | -0.01(-0.55%) |
Mar 29, 2022 | 1.750 | 1.850 | 1.750 | 1.830 | 4,789,073 | +0.07(+3.98%) |
Mar 28, 2022 | 1.620 | 1.790 | 1.620 | 1.760 | 4,035,112 | +0.13(+7.98%) |
Mar 25, 2022 | 1.520 | 1.630 | 1.490 | 1.630 | 5,445,112 | +0.13(+8.67%) |
Mar 24, 2022 | 1.500 | 1.560 | 1.480 | 1.500 | 3,379,682 | +0.04(+2.74%) |
Mar 23, 2022 | 1.570 | 1.590 | 1.450 | 1.460 | 3,842,713 | -0.14(-8.75%) |
Mar 22, 2022 | 1.600 | 1.640 | 1.560 | 1.600 | 1,913,282 | +0.04(+2.56%) |
Mar 21, 2022 | 1.680 | 1.700 | 1.530 | 1.560 | 3,269,925 | -0.15(-8.77%) |
Mar 18, 2022 | 1.640 | 1.720 | 1.620 | 1.710 | 1,964,062 | +0.05(+3.01%) |
Mar 17, 2022 | 1.570 | 1.680 | 1.550 | 1.660 | 1,405,829 | +0.09(+5.73%) |
Mar 16, 2022 | 1.580 | 1.610 | 1.520 | 1.570 | 2,259,060 | +0.02(+1.29%) |
Mar 15, 2022 | 1.670 | 1.680 | 1.520 | 1.550 | 2,276,859 | -0.11(-6.63%) |
Mar 14, 2022 | 1.710 | 1.780 | 1.650 | 1.660 | 1,537,175 | -0.12(-6.74%) |
Mar 11, 2022 | 1.780 | 1.800 | 1.730 | 1.780 | 1,437,473 | +0.00(+0.00%) |
Mar 10, 2022 | 1.760 | 1.825 | 1.780 | 2,856,781 | +0.03(+1.71%) | |
Mar 09, 2022 | 1.700 | 1.785 | 1.680 | 1.750 | 2,872,581 | +0.05(+2.94%) |
Mar 08, 2022 | 1.670 | 1.730 | 1.600 | 1.700 | 2,303,016 | +0.03(+1.80%) |
Mar 07, 2022 | 1.620 | 1.700 | 1.610 | 1.670 | 2,247,120 | +0.04(+2.45%) |
Mar 04, 2022 | 1.630 | 1.660 | 1.570 | 1.630 | 1,249,009 | +0.00(+0.00%) |
Mar 03, 2022 | 1.640 | 1.670 | 1.620 | 1.630 | 1,207,612 | -0.02(-1.21%) |
Mar 02, 2022 | 1.650 | 1.680 | 1.630 | 1.650 | 1,489,156 | +0.01(+0.61%) |
Mar 01, 2022 | 1.620 | 1.660 | 1.600 | 1.640 | 1,912,020 | +0.03(+1.86%) |
Feb 28, 2022 | 1.560 | 1.630 | 1.560 | 1.610 | 844,448 | +0.01(+0.63%) |
Feb 25, 2022 | 1.610 | 1.600 | 1.570 | 1.600 | 1,292,005 | +0.03(+1.91%) |
Feb 24, 2022 | 1.410 | 1.570 | 1.380 | 1.570 | 2,251,245 | +0.03(+1.95%) |
Feb 23, 2022 | 1.540 | 1.565 | 1.530 | 1.540 | 1,387,197 | +0.00(+0.00%) |
Feb 22, 2022 | 1.570 | 1.600 | 1.540 | 1.540 | 1,220,874 | -0.06(-3.75%) |
Feb 18, 2022 | 1.600 | 0 | -0.05(-3.03%) | |||
Feb 17, 2022 | 1.620 | 1.690 | 1.600 | 1.650 | 1,838,793 | +0.01(+0.61%) |
Feb 16, 2022 | 1.670 | 1.675 | 1.630 | 1.640 | 1,483,757 | -0.03(-1.80%) |
Feb 15, 2022 | 1.680 | 1.700 | 1.650 | 1.670 | 1,562,262 | +0.04(+2.45%) |
Feb 14, 2022 | 1.655 | 1.670 | 1.595 | 1.630 | 1,194,915 | -0.01(-0.61%) |
Feb 11, 2022 | 1.710 | 1.715 | 1.620 | 1.640 | 1,418,842 | -0.05(-2.96%) |
Feb 10, 2022 | 1.630 | 1.745 | 1.610 | 1.690 | 3,779,353 | +0.02(+1.20%) |
Feb 09, 2022 | 1.640 | 1.695 | 1.640 | 1.670 | 1,513,581 | +0.03(+1.83%) |
Feb 08, 2022 | 1.690 | 1.690 | 1.600 | 1.640 | 1,895,004 | -0.04(-2.38%) |
Feb 07, 2022 | 1.600 | 1.700 | 1.570 | 1.680 | 2,847,659 | +0.08(+5.00%) |
Feb 04, 2022 | 1.570 | 1.620 | 1.550 | 1.600 | 3,401,163 | +0.06(+3.90%) |
Feb 03, 2022 | 1.550 | 1.540 | 3,433,138 | -0.03(-1.91%) | ||
Feb 02, 2022 | 1.620 | 1.620 | 1.520 | 1.570 | 2,598,114 | -0.04(-2.48%) |
Feb 01, 2022 | 1.420 | 1.625 | 1.420 | 1.610 | 5,845,915 | +0.16(+11.03%) |
Jan 31, 2022 | 1.360 | 1.465 | 1.450 | 1,947,961 | +0.07(+5.07%) | |
Jan 28, 2022 | 1.350 | 1.385 | 1.300 | 1.380 | 958,328 | +0.02(+1.47%) |
Jan 27, 2022 | 1.420 | 1.430 | 1.350 | 1.360 | 1,085,352 | -0.06(-4.23%) |
Jan 26, 2022 | 1.490 | 1.500 | 1.405 | 1.420 | 2,072,656 | -0.05(-3.40%) |
Jan 25, 2022 | 1.380 | 1.480 | 1.370 | 1.470 | 1,494,677 | +0.08(+5.76%) |
Jan 24, 2022 | 1.380 | 1.420 | 1.310 | 1.390 | 2,279,573 | -0.06(-4.14%) |
Jan 21, 2022 | 1.430 | 1.470 | 1.380 | 1.450 | 1,895,191 | +0.02(+1.40%) |
Jan 20, 2022 | 1.450 | 1.540 | 1.430 | 1.430 | 2,478,336 | +0.01(+0.70%) |
Jan 19, 2022 | 1.440 | 1.525 | 1.400 | 1.420 | 2,844,904 | +0.05(+3.65%) |
Jan 18, 2022 | 1.390 | 1.401 | 1.353 | 1.370 | 1,360,086 | -0.03(-2.14%) |
Jan 14, 2022 | 1.400 | 0 | +0.10(+7.69%) | |||
Jan 13, 2022 | 1.260 | 1.320 | 1.260 | 1.300 | 695,839 | +0.02(+1.56%) |
Jan 12, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 687,142 | -0.07(-5.19%) |
Jan 11, 2022 | 1.340 | 1.400 | 1.340 | 1.350 | 598,161 | +0.01(+0.75%) |
Jan 10, 2022 | 1.310 | 1.355 | 1.280 | 1.340 | 946,501 | +0.01(+0.75%) |
Jan 07, 2022 | 1.290 | 1.350 | 1.285 | 1.330 | 831,853 | +0.02(+1.53%) |
Jan 06, 2022 | 1.290 | 1.340 | 1.280 | 1.310 | 790,472 | +0.00(+0.00%) |
Jan 05, 2022 | 1.450 | 1.450 | 1.285 | 1.310 | 1,758,591 | -0.12(-8.39%) |
Jan 04, 2022 | 1.470 | 1.490 | 1.420 | 1.430 | 1,755,827 | -0.04(-2.72%) |
Jan 03, 2022 | 1.400 | 1.470 | 1.360 | 1.470 | 1,626,236 | +0.06(+4.26%) |
Dec 31, 2021 | 1.320 | 1.420 | 1.310 | 1.410 | 2,555,670 | +0.09(+6.82%) |
Dec 30, 2021 | 1.310 | 1.350 | 1.290 | 1.320 | 3,436,016 | +0.02(+1.54%) |
Dec 29, 2021 | 1.190 | 1.315 | 1.170 | 1.300 | 3,513,302 | +0.10(+8.33%) |
Dec 28, 2021 | 1.240 | 1.270 | 1.180 | 1.200 | 3,537,879 | -0.05(-4.00%) |
Dec 27, 2021 | 1.270 | 1.280 | 1.240 | 1.250 | 1,189,453 | -0.02(-1.57%) |
Dec 23, 2021 | 1.260 | 1.300 | 1.250 | 1.270 | 1,337,737 | -0.02(-1.55%) |
Dec 22, 2021 | 1.270 | 1.320 | 1.250 | 1.290 | 1,864,426 | -0.01(-0.77%) |
Dec 21, 2021 | 1.350 | 1.350 | 1.250 | 1.300 | 2,225,149 | +0.00(+0.00%) |
Dec 20, 2021 | 1.300 | 1.300 | 1.220 | 1.300 | 1,341,758 | +0.02(+1.56%) |
Dec 17, 2021 | 1.190 | 1.310 | 1.170 | 1.280 | 6,363,118 | +0.08(+6.67%) |
Dec 16, 2021 | 1.280 | 1.310 | 1.175 | 1.200 | 2,722,766 | -0.08(-6.25%) |
Dec 15, 2021 | 1.270 | 1.290 | 1.210 | 1.280 | 2,204,689 | +0.01(+0.79%) |
Dec 14, 2021 | 1.300 | 1.335 | 1.250 | 1.270 | 2,122,895 | -0.03(-2.31%) |
Dec 13, 2021 | 1.330 | 1.345 | 1.260 | 1.300 | 1,771,946 | -0.03(-2.26%) |
Dec 10, 2021 | 1.350 | 1.385 | 1.320 | 1.330 | 1,151,750 | +0.00(+0.00%) |
Dec 09, 2021 | 1.400 | 1.430 | 1.330 | 1.330 | 1,359,092 | -0.05(-3.62%) |
Dec 08, 2021 | 1.320 | 1.402 | 1.320 | 1.380 | 1,484,844 | +0.02(+1.47%) |
Dec 07, 2021 | 1.310 | 1.400 | 1.300 | 1.360 | 2,224,842 | +0.08(+6.25%) |
Dec 06, 2021 | 1.270 | 1.310 | 1.224 | 1.280 | 1,801,288 | -0.01(-0.78%) |
Dec 03, 2021 | 1.360 | 1.360 | 1.270 | 1.290 | 1,736,893 | -0.07(-5.15%) |
Dec 02, 2021 | 1.340 | 1.380 | 1.320 | 1.360 | 1,290,212 | +0.02(+1.49%) |
Dec 01, 2021 | 1.390 | 1.420 | 1.320 | 1.340 | 1,191,266 | -0.04(-2.90%) |
Nov 30, 2021 | 1.430 | 1.450 | 1.370 | 1.380 | 1,377,785 | -0.07(-4.83%) |
Nov 29, 2021 | 1.450 | 1.465 | 1.410 | 1.450 | 1,869,568 | +0.00(+0.00%) |
Nov 26, 2021 | 1.440 | 1.460 | 1.410 | 1.450 | 839,679 | -0.05(-3.33%) |
Nov 24, 2021 | 1.400 | 1.510 | 1.370 | 1.500 | 1,236,645 | +0.09(+6.38%) |
Nov 23, 2021 | 1.450 | 1.457 | 1.310 | 1.410 | 1,840,060 | -0.04(-2.76%) |
Nov 22, 2021 | 1.530 | 1.530 | 1.440 | 1.450 | 2,131,127 | -0.08(-5.23%) |
Nov 19, 2021 | 1.470 | 1.535 | 1.460 | 1.530 | 2,491,263 | +0.07(+4.79%) |
Nov 18, 2021 | 1.480 | 1.470 | 1.450 | 1.460 | 3,128,905 | -0.04(-2.67%) |
Nov 17, 2021 | 1.550 | 1.555 | 1.470 | 1.500 | 1,866,464 | -0.05(-3.23%) |
Nov 16, 2021 | 1.510 | 1.590 | 1.480 | 1.550 | 1,969,299 | +0.00(+0.00%) |
Nov 15, 2021 | 1.670 | 1.670 | 1.515 | 1.550 | 3,954,095 | -0.11(-6.63%) |
Nov 12, 2021 | 1.610 | 1.680 | 1.580 | 1.660 | 4,499,473 | +0.07(+4.40%) |
Nov 11, 2021 | 1.510 | 1.650 | 1.460 | 1.590 | 12,754,789 | +0.16(+11.19%) |
Nov 10, 2021 | 1.420 | 1.430 | 2,444,530 | +0.01(+0.70%) | ||
Nov 09, 2021 | 1.450 | 1.470 | 1.405 | 1.420 | 2,155,259 | +0.04(+2.90%) |
Nov 08, 2021 | 1.350 | 1.410 | 1.335 | 1.380 | 1,787,904 | +0.02(+1.47%) |
Nov 05, 2021 | 1.400 | 1.400 | 1.330 | 1.360 | 1,175,265 | -0.05(-3.55%) |
Nov 04, 2021 | 1.480 | 1.480 | 1.370 | 1.410 | 1,723,854 | -0.08(-5.37%) |
Nov 03, 2021 | 1.400 | 1.490 | 1.380 | 1.490 | 3,053,329 | +0.08(+5.67%) |
Nov 02, 2021 | 1.350 | 1.410 | 1.340 | 1.410 | 2,721,636 | +0.06(+4.44%) |
Nov 01, 2021 | 1.320 | 1.365 | 1.356 | 1.350 | 1,695,156 | +0.06(+4.65%) |
Oct 29, 2021 | 1.330 | 1.340 | 1.260 | 1.290 | 3,143,589 | -0.05(-3.73%) |
Oct 28, 2021 | 1.370 | 1.380 | 1.330 | 1.340 | 2,013,922 | -0.01(-0.74%) |
Oct 27, 2021 | 1.400 | 1.410 | 1.320 | 1.350 | 2,313,057 | +0.00(+0.00%) |
Oct 26, 2021 | 1.260 | 1.350 | 8,878,405 | +0.12(+9.76%) | ||
Oct 25, 2021 | 1.230 | 1.270 | 1.220 | 1.230 | 1,674,743 | -0.05(-3.91%) |
Oct 22, 2021 | 1.180 | 1.300 | 1.170 | 1.280 | 7,009,530 | +0.07(+5.79%) |
Oct 21, 2021 | 1.020 | 1.270 | 1.010 | 1.210 | 17,772,342 | +0.10(+9.01%) |
Oct 20, 2021 | 1.110 | 1.120 | 1.090 | 1.110 | 2,034,119 | +0.00(+0.00%) |
Oct 19, 2021 | 1.110 | 1.130 | 1.090 | 1.110 | 1,239,663 | +0.01(+0.91%) |
Oct 18, 2021 | 1.110 | 1.120 | 1.090 | 1.100 | 957,517 | +0.00(+0.00%) |
Oct 15, 2021 | 1.110 | 1.130 | 1.100 | 1.100 | 1,358,342 | -0.01(-0.90%) |
Oct 14, 2021 | 1.170 | 1.170 | 1.100 | 1.110 | 1,547,169 | -0.03(-2.63%) |
Oct 13, 2021 | 1.120 | 1.145 | 1.105 | 1.140 | 696,094 | +0.02(+1.79%) |
Oct 12, 2021 | 1.090 | 1.120 | 1.070 | 1.120 | 690,122 | +0.03(+2.75%) |
Oct 11, 2021 | 1.110 | 1.130 | 1.070 | 1.090 | 1,291,535 | -0.03(-2.68%) |
Oct 08, 2021 | 1.130 | 1.150 | 1.110 | 1.120 | 1,380,809 | -0.02(-1.75%) |
Oct 07, 2021 | 1.140 | 1.155 | 1.130 | 1.140 | 1,450,569 | +0.02(+1.79%) |
Oct 06, 2021 | 1.120 | 1.150 | 1.120 | 1.120 | 719,297 | -0.02(-1.75%) |
Oct 05, 2021 | 1.170 | 1.170 | 1.140 | 1.140 | 707,621 | -0.01(-0.87%) |
Oct 04, 2021 | 1.160 | 1.170 | 1.150 | 1.150 | 620,292 | -0.04(-3.36%) |
Oct 01, 2021 | 1.140 | 1.210 | 1.120 | 1.190 | 1,696,611 | +0.06(+5.31%) |
Sep 30, 2021 | 1.150 | 1.150 | 1.110 | 1.130 | 1,869,957 | +0.00(+0.00%) |
Sep 29, 2021 | 1.200 | 1.220 | 1.130 | 1.130 | 2,868,120 | -0.09(-7.38%) |
Sep 28, 2021 | 1.230 | 1.240 | 1.200 | 1.220 | 1,162,522 | -0.01(-0.81%) |
Sep 27, 2021 | 1.250 | 1.270 | 1.220 | 1.230 | 1,652,364 | -0.02(-1.60%) |
Sep 24, 2021 | 1.260 | 1.280 | 1.240 | 1.250 | 1,230,741 | -0.03(-2.34%) |
Sep 23, 2021 | 1.260 | 1.290 | 1.230 | 1.280 | 2,147,255 | +0.04(+3.23%) |
Sep 22, 2021 | 1.250 | 1.260 | 1.225 | 1.240 | 964,887 | -0.01(-0.80%) |
Sep 21, 2021 | 1.270 | 1.280 | 1.225 | 1.250 | 1,117,504 | +0.00(+0.00%) |
Sep 20, 2021 | 1.230 | 1.300 | 1.215 | 1.250 | 2,506,193 | -0.04(-3.10%) |
Sep 17, 2021 | 1.200 | 1.290 | 1.185 | 1.290 | 2,542,608 | +0.09(+7.50%) |
Sep 16, 2021 | 1.180 | 1.200 | 1.170 | 1.200 | 939,347 | +0.00(+0.00%) |
Sep 15, 2021 | 1.190 | 1.210 | 1.170 | 1.200 | 2,137,927 | +0.02(+1.69%) |
Sep 14, 2021 | 1.180 | 1.205 | 1.150 | 1.180 | 2,588,938 | +0.00(+0.00%) |
Sep 13, 2021 | 1.170 | 1.200 | 1.160 | 1.180 | 1,654,155 | -0.01(-0.84%) |
Sep 10, 2021 | 1.200 | 1.200 | 1.170 | 1.190 | 2,191,879 | +0.00(+0.00%) |
Sep 09, 2021 | 1.200 | 1.230 | 1.160 | 1.190 | 8,001,625 | +0.01(+0.85%) |
Sep 08, 2021 | 1.400 | 1.410 | 1.170 | 1.180 | 51,650,696 | -0.09(-7.09%) |
Sep 07, 2021 | 1.250 | 1.300 | 1.230 | 1.270 | 2,098,722 | -0.06(-4.51%) |
Sep 03, 2021 | 1.330 | 1.340 | 1.330 | 1.330 | 599,425 | -0.02(-1.48%) |
Sep 02, 2021 | 1.340 | 1.360 | 1.320 | 1.350 | 811,793 | +0.02(+1.50%) |
Sep 01, 2021 | 1.330 | 1.360 | 1.320 | 1.330 | 703,516 | -0.01(-0.75%) |
Aug 31, 2021 | 1.320 | 1.370 | 1.320 | 1.340 | 718,243 | +0.01(+0.75%) |
Aug 30, 2021 | 1.380 | 1.385 | 1.320 | 1.330 | 688,555 | -0.05(-3.62%) |
Aug 27, 2021 | 1.370 | 1.410 | 1.360 | 1.380 | 712,912 | +0.00(+0.00%) |
Aug 26, 2021 | 1.380 | 1.420 | 1.360 | 1.380 | 626,634 | -0.01(-0.72%) |
Aug 25, 2021 | 1.360 | 1.420 | 1.331 | 1.390 | 1,041,796 | +0.03(+2.21%) |
Aug 24, 2021 | 1.300 | 1.360 | 1.290 | 1.360 | 1,694,542 | +0.07(+5.43%) |
Aug 23, 2021 | 1.220 | 1.350 | 1.220 | 1.290 | 2,599,507 | +0.07(+5.74%) |
Aug 20, 2021 | 1.230 | 1.240 | 1.152 | 1.220 | 3,250,328 | -0.01(-0.81%) |
Aug 19, 2021 | 1.280 | 1.289 | 1.210 | 1.230 | 2,173,941 | -0.05(-3.91%) |
Aug 18, 2021 | 1.340 | 1.339 | 1.250 | 1.280 | 4,130,884 | -0.05(-3.76%) |
Aug 17, 2021 | 1.410 | 1.440 | 1.320 | 1.330 | 6,173,407 | -0.11(-7.64%) |
Aug 16, 2021 | 1.670 | 1.710 | 1.430 | 1.440 | 31,160,728 | -0.05(-3.36%) |
Aug 13, 2021 | 1.510 | 1.530 | 1.460 | 1.490 | 1,118,802 | -0.02(-1.32%) |
Aug 12, 2021 | 1.550 | 1.560 | 1.490 | 1.510 | 1,490,664 | -0.02(-1.31%) |
Aug 11, 2021 | 1.530 | 1.550 | 1.510 | 1.530 | 809,564 | -0.01(-0.65%) |
Aug 10, 2021 | 1.560 | 1.560 | 1.480 | 1.540 | 1,411,363 | -0.01(-0.65%) |
Aug 09, 2021 | 1.600 | 1.610 | 1.544 | 1.550 | 713,950 | -0.03(-1.90%) |
Aug 06, 2021 | 1.560 | 1.580 | 1.520 | 1.580 | 664,878 | +0.01(+0.64%) |
Aug 05, 2021 | 1.500 | 1.570 | 1.470 | 1.570 | 661,343 | +0.06(+3.97%) |
Aug 04, 2021 | 1.600 | 1.600 | 1.510 | 1.510 | 888,208 | -0.07(-4.43%) |
Aug 03, 2021 | 1.570 | 1.590 | 1.540 | 1.580 | 519,703 | -0.01(-0.63%) |
Aug 02, 2021 | 1.540 | 1.610 | 1.520 | 1.590 | 634,476 | +0.04(+2.58%) |
Jul 30, 2021 | 1.590 | 1.610 | 1.550 | 1.550 | 644,036 | -0.06(-3.73%) |
Jul 29, 2021 | 1.610 | 1.630 | 1.570 | 1.610 | 725,913 | +0.01(+0.63%) |
Jul 28, 2021 | 1.660 | 1.660 | 1.580 | 1.600 | 1,229,024 | -0.05(-3.03%) |
Jul 27, 2021 | 1.620 | 1.660 | 1.560 | 1.650 | 1,742,312 | +0.02(+1.23%) |
Jul 26, 2021 | 1.600 | 1.660 | 1.580 | 1.630 | 3,158,051 | +0.02(+1.24%) |
Jul 23, 2021 | 1.570 | 1.615 | 1.556 | 1.610 | 1,169,111 | +0.03(+1.90%) |
Jul 22, 2021 | 1.590 | 1.630 | 1.540 | 1.580 | 978,083 | -0.01(-0.63%) |
Jul 21, 2021 | 1.550 | 1.610 | 1.525 | 1.590 | 1,835,068 | +0.01(+0.63%) |
Jul 20, 2021 | 1.590 | 1.590 | 1.530 | 1.580 | 1,528,900 | +0.03(+1.94%) |
Jul 19, 2021 | 1.510 | 1.560 | 1.500 | 1.550 | 1,791,990 | +0.02(+1.31%) |
Jul 16, 2021 | 1.470 | 1.550 | 1.460 | 1.530 | 1,813,247 | +0.05(+3.38%) |
Jul 15, 2021 | 1.420 | 1.490 | 1.420 | 1.480 | 2,136,959 | +0.03(+2.07%) |
Jul 14, 2021 | 1.460 | 1.505 | 1.430 | 1.450 | 2,853,607 | +0.00(+0.00%) |
Jul 13, 2021 | 1.430 | 1.460 | 1.400 | 1.450 | 1,694,976 | +0.01(+0.69%) |
Jul 12, 2021 | 1.500 | 1.520 | 1.430 | 1.440 | 1,341,694 | -0.06(-4.00%) |
Jul 09, 2021 | 1.450 | 1.500 | 1.433 | 1.500 | 1,287,275 | +0.07(+4.90%) |
Jul 08, 2021 | 1.450 | 1.460 | 1.380 | 1.430 | 1,885,688 | -0.05(-3.38%) |
Jul 07, 2021 | 1.500 | 1.520 | 1.460 | 1.480 | 3,081,269 | -0.03(-1.99%) |
Jul 06, 2021 | 1.570 | 1.571 | 1.500 | 1.510 | 2,516,377 | -0.04(-2.58%) |
Jul 02, 2021 | 1.590 | 1.610 | 1.520 | 1.550 | 2,589,180 | -0.04(-2.52%) |
Jul 01, 2021 | 1.610 | 1.610 | 1.570 | 1.590 | 1,707,194 | -0.01(-0.63%) |
Jun 30, 2021 | 1.630 | 1.631 | 1.580 | 1.600 | 2,016,669 | -0.02(-1.23%) |
Jun 29, 2021 | 1.680 | 1.680 | 1.600 | 1.620 | 2,485,999 | -0.05(-2.99%) |
Jun 28, 2021 | 1.740 | 1.750 | 1.660 | 1.670 | 1,460,810 | -0.05(-2.91%) |
Jun 25, 2021 | 1.660 | 1.750 | 1.660 | 1.720 | 13,550,508 | +0.07(+4.24%) |
Jun 24, 2021 | 1.670 | 1.685 | 1.645 | 1.650 | 1,452,253 | -0.01(-0.60%) |
Jun 23, 2021 | 1.660 | 1.680 | 1.640 | 1.660 | 1,408,152 | +0.01(+0.61%) |
Jun 22, 2021 | 1.690 | 1.690 | 1.620 | 1.650 | 1,881,821 | -0.02(-1.20%) |
Jun 21, 2021 | 1.720 | 1.730 | 1.640 | 1.670 | 2,795,493 | -0.05(-2.91%) |
Jun 18, 2021 | 1.770 | 1.790 | 1.705 | 1.720 | 2,818,826 | -0.07(-3.91%) |
Jun 17, 2021 | 1.800 | 1.830 | 1.770 | 1.790 | 1,530,631 | -0.01(-0.56%) |
Jun 16, 2021 | 1.780 | 1.810 | 1.740 | 1.800 | 1,540,961 | +0.02(+1.12%) |
Jun 15, 2021 | 1.850 | 1.900 | 1.770 | 1.780 | 1,891,183 | -0.06(-3.26%) |
Jun 14, 2021 | 1.830 | 1.880 | 1.820 | 1.840 | 1,735,414 | +0.02(+1.10%) |
Jun 11, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 1,236,390 | -0.03(-1.62%) |
Jun 10, 2021 | 1.840 | 1.870 | 1.790 | 1.850 | 1,493,991 | +0.01(+0.54%) |
Jun 09, 2021 | 1.800 | 1.880 | 1.800 | 1.840 | 2,214,064 | +0.03(+1.66%) |
Jun 08, 2021 | 1.760 | 1.830 | 1.750 | 1.810 | 2,751,332 | +0.05(+2.84%) |
Jun 07, 2021 | 1.740 | 1.800 | 1.710 | 1.760 | 3,432,534 | +0.02(+1.15%) |
Jun 04, 2021 | 1.740 | 1.755 | 1.710 | 1.740 | 1,984,475 | +0.01(+0.58%) |
Jun 03, 2021 | 1.720 | 1.760 | 1.705 | 1.730 | 2,302,201 | -0.02(-1.14%) |
Jun 02, 2021 | 1.740 | 1.765 | 1.700 | 1.750 | 2,205,439 | +0.00(+0.00%) |
Jun 01, 2021 | 1.690 | 1.770 | 1.670 | 1.750 | 3,304,930 | +0.00(+0.00%) |
May 28, 2021 | 1.750 | 1.790 | 1.730 | 1.750 | 1,646,237 | +0.01(+0.57%) |
May 27, 2021 | 1.710 | 1.760 | 1.700 | 1.740 | 2,526,696 | +0.02(+1.16%) |
May 26, 2021 | 1.620 | 1.720 | 1.610 | 1.720 | 2,061,798 | +0.08(+4.88%) |
May 25, 2021 | 1.710 | 1.720 | 1.630 | 1.640 | 2,572,590 | -0.07(-4.09%) |
May 24, 2021 | 1.760 | 1.770 | 1.690 | 1.710 | 2,114,140 | -0.05(-2.84%) |
May 21, 2021 | 1.780 | 1.815 | 1.740 | 1.760 | 1,521,805 | +0.00(+0.00%) |
May 20, 2021 | 1.770 | 1.805 | 1.720 | 1.760 | 1,681,785 | +0.00(+0.00%) |
May 19, 2021 | 1.760 | 1.770 | 1.710 | 1.760 | 1,762,201 | -0.01(-0.56%) |
May 18, 2021 | 1.740 | 1.840 | 1.740 | 1.770 | 2,147,477 | +0.04(+2.31%) |
May 17, 2021 | 1.720 | 1.820 | 1.710 | 1.730 | 2,912,131 | +0.01(+0.58%) |
May 14, 2021 | 1.630 | 1.790 | 1.610 | 1.720 | 2,925,150 | +0.10(+6.17%) |
May 13, 2021 | 1.700 | 1.740 | 1.600 | 1.620 | 4,058,724 | -0.05(-2.99%) |
May 12, 2021 | 1.720 | 1.760 | 1.670 | 1.670 | 3,302,376 | -0.06(-3.47%) |
May 11, 2021 | 1.620 | 1.755 | 1.610 | 1.730 | 3,194,073 | +0.06(+3.59%) |
May 10, 2021 | 1.720 | 1.730 | 1.630 | 1.670 | 2,883,599 | -0.07(-4.02%) |
May 07, 2021 | 1.680 | 1.830 | 1.660 | 1.740 | 5,066,707 | +0.10(+6.10%) |
May 06, 2021 | 1.760 | 1.770 | 1.620 | 1.640 | 4,155,634 | -0.11(-6.29%) |
May 05, 2021 | 1.870 | 1.880 | 1.730 | 1.750 | 3,636,427 | -0.10(-5.41%) |
May 04, 2021 | 1.880 | 1.880 | 1.780 | 1.850 | 4,480,819 | -0.06(-3.14%) |