Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.782 | 1.898 | 1.765 | 1.765 | 86,784 | +0.02(+1.02%) |
Apr 28, 2022 | 1.765 | 1.836 | 1.729 | 1.747 | 46,251 | -0.03(-1.50%) |
Apr 27, 2022 | 1.853 | 1.933 | 1.756 | 1.774 | 111,635 | -0.03(-1.48%) |
Apr 26, 2022 | 1.907 | 1.933 | 1.774 | 1.800 | 59,531 | -0.14(-7.31%) |
Apr 25, 2022 | 1.933 | 1.982 | 1.907 | 1.942 | 5,781 | -0.03(-1.35%) |
Apr 22, 2022 | 2.031 | 2.031 | 1.907 | 1.969 | 9,400 | -0.02(-0.89%) |
Apr 21, 2022 | 1.995 | 2.013 | 1.933 | 1.986 | 26,991 | -0.06(-3.03%) |
Apr 20, 2022 | 2.040 | 2.085 | 1.977 | 2.048 | 26,832 | +0.00(+0.00%) |
Apr 19, 2022 | 2.040 | 2.093 | 2.031 | 2.048 | 18,200 | -0.06(-2.94%) |
Apr 18, 2022 | 2.004 | 2.111 | 1.986 | 2.111 | 15,562 | +0.07(+3.48%) |
Apr 14, 2022 | 2.066 | 2.146 | 2.040 | 2.040 | 14,128 | -0.09(-4.17%) |
Apr 13, 2022 | 2.009 | 2.128 | 2.009 | 2.128 | 16,857 | +0.10(+4.80%) |
Apr 12, 2022 | 2.093 | 2.217 | 2.031 | 2.031 | 34,631 | -0.04(-2.14%) |
Apr 11, 2022 | 2.075 | 2.155 | 2.066 | 2.075 | 23,327 | -0.06(-2.90%) |
Apr 08, 2022 | 2.093 | 2.217 | 2.089 | 2.137 | 24,475 | -0.01(-0.41%) |
Apr 07, 2022 | 2.084 | 2.146 | 2.066 | 2.146 | 12,589 | +0.09(+4.31%) |
Apr 06, 2022 | 2.146 | 2.261 | 2.040 | 2.057 | 87,678 | -0.22(-9.73%) |
Apr 05, 2022 | 2.412 | 2.421 | 2.220 | 2.279 | 36,805 | -0.13(-5.51%) |
Apr 04, 2022 | 2.439 | 2.501 | 2.359 | 2.412 | 43,386 | -0.03(-1.09%) |
Apr 01, 2022 | 2.465 | 2.537 | 2.359 | 2.439 | 73,216 | -0.01(-0.36%) |
Mar 31, 2022 | 2.634 | 2.660 | 2.377 | 2.447 | 203,639 | -0.23(-8.61%) |
Mar 30, 2022 | 2.660 | 2.829 | 2.660 | 2.678 | 82,854 | +0.03(+1.00%) |
Mar 29, 2022 | 2.660 | 2.731 | 2.456 | 2.651 | 102,485 | +0.20(+7.94%) |
Mar 28, 2022 | 2.545 | 2.563 | 2.385 | 2.456 | 30,392 | -0.06(-2.47%) |
Mar 25, 2022 | 2.501 | 2.527 | 2.368 | 2.518 | 76,361 | +0.05(+2.16%) |
Mar 24, 2022 | 2.350 | 2.625 | 2.350 | 2.465 | 56,142 | +0.10(+4.12%) |
Mar 23, 2022 | 2.217 | 2.483 | 2.213 | 2.368 | 79,952 | +0.12(+5.12%) |
Mar 22, 2022 | 2.173 | 2.261 | 2.084 | 2.252 | 42,793 | +0.14(+6.72%) |
Mar 21, 2022 | 2.102 | 2.164 | 2.040 | 2.111 | 26,590 | -0.02(-0.83%) |
Mar 18, 2022 | 1.738 | 2.260 | 1.738 | 2.128 | 151,857 | +0.13(+6.67%) |
Mar 17, 2022 | 1.889 | 2.040 | 1.888 | 1.995 | 47,492 | +0.12(+6.13%) |
Mar 16, 2022 | 2.004 | 2.004 | 1.844 | 1.880 | 126,748 | +0.12(+6.53%) |
Mar 15, 2022 | 1.738 | 1.809 | 1.472 | 1.765 | 187,694 | +0.02(+1.02%) |
Mar 14, 2022 | 1.871 | 1.871 | 1.667 | 1.747 | 61,275 | -0.12(-6.64%) |
Mar 11, 2022 | 1.924 | 1.951 | 1.864 | 1.871 | 36,228 | -0.08(-4.09%) |
Mar 10, 2022 | 2.040 | 2.102 | 1.871 | 1.951 | 193,576 | +0.09(+4.76%) |
Mar 09, 2022 | 1.836 | 1.871 | 1.818 | 1.862 | 29,797 | +0.06(+3.45%) |
Mar 08, 2022 | 1.889 | 1.915 | 1.738 | 1.800 | 54,971 | -0.05(-2.87%) |
Mar 07, 2022 | 1.915 | 1.924 | 1.800 | 1.853 | 77,570 | -0.04(-1.88%) |
Mar 04, 2022 | 1.880 | 1.960 | 1.862 | 1.889 | 45,768 | +0.01(+0.47%) |
Mar 03, 2022 | 1.898 | 1.933 | 1.809 | 1.880 | 10,604 | +0.02(+0.95%) |
Mar 02, 2022 | 1.853 | 1.960 | 1.844 | 1.862 | 21,023 | +0.04(+2.44%) |
Mar 01, 2022 | 1.853 | 1.924 | 1.818 | 1.818 | 23,033 | +0.00(+0.00%) |
Feb 28, 2022 | 1.827 | 1.889 | 1.818 | 1.818 | 17,500 | -0.04(-2.15%) |
Feb 25, 2022 | 1.862 | 1.936 | 1.809 | 1.858 | 32,081 | -0.05(-2.56%) |
Feb 24, 2022 | 1.765 | 1.907 | 1.809 | 1.907 | 33,874 | -0.05(-2.71%) |
Feb 23, 2022 | 1.995 | 1.995 | 1.862 | 1.960 | 19,734 | -0.04(-1.78%) |
Feb 22, 2022 | 2.031 | 2.031 | 1.825 | 1.995 | 23,499 | +0.04(+1.81%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.21%) | |||
Feb 17, 2022 | 2.066 | 2.164 | 2.004 | 2.004 | 42,198 | -0.12(-5.44%) |
Feb 16, 2022 | 2.119 | 2.128 | 2.022 | 2.119 | 26,621 | +0.04(+1.70%) |
Feb 15, 2022 | 2.075 | 2.084 | 2.022 | 2.084 | 13,109 | +0.04(+2.17%) |
Feb 14, 2022 | 2.004 | 2.075 | 1.951 | 2.040 | 22,841 | +0.03(+1.32%) |
Feb 11, 2022 | 2.093 | 2.093 | 1.985 | 2.013 | 34,905 | -0.04(-2.16%) |
Feb 10, 2022 | 1.995 | 2.093 | 1.995 | 2.057 | 35,172 | +0.05(+2.66%) |
Feb 09, 2022 | 2.022 | 2.071 | 1.996 | 2.004 | 29,342 | -0.01(-0.44%) |
Feb 08, 2022 | 2.040 | 2.040 | 1.951 | 2.013 | 14,433 | +0.04(+2.25%) |
Feb 07, 2022 | 1.871 | 1.969 | 1.844 | 1.969 | 24,315 | +0.11(+5.71%) |
Feb 04, 2022 | 1.774 | 1.871 | 1.747 | 1.862 | 8,499 | +0.07(+3.96%) |
Feb 03, 2022 | 1.862 | 1.738 | 1.791 | 7,406 | -0.09(-4.72%) | |
Feb 02, 2022 | 1.986 | 1.986 | 1.853 | 1.880 | 33,862 | -0.11(-5.36%) |
Feb 01, 2022 | 1.862 | 1.986 | 1.836 | 1.986 | 43,835 | +0.23(+13.34%) |
Jan 31, 2022 | 1.685 | 1.843 | 1.753 | 38,935 | +0.09(+5.68%) | |
Jan 28, 2022 | 1.658 | 1.684 | 1.552 | 1.658 | 27,304 | +0.03(+1.71%) |
Jan 27, 2022 | 1.711 | 1.729 | 1.561 | 1.630 | 38,694 | -0.10(-5.62%) |
Jan 26, 2022 | 1.836 | 1.871 | 1.711 | 1.727 | 20,436 | -0.07(-4.04%) |
Jan 25, 2022 | 1.614 | 1.907 | 1.614 | 1.800 | 70,558 | +0.19(+11.54%) |
Jan 24, 2022 | 1.774 | 1.774 | 1.521 | 1.614 | 118,917 | -0.16(-9.00%) |
Jan 21, 2022 | 1.862 | 1.871 | 1.774 | 1.774 | 39,243 | -0.13(-6.98%) |
Jan 20, 2022 | 1.844 | 1.991 | 1.844 | 1.907 | 43,200 | +0.08(+4.37%) |
Jan 19, 2022 | 1.862 | 1.880 | 1.720 | 1.827 | 69,586 | -0.02(-1.33%) |
Jan 18, 2022 | 1.889 | 1.942 | 1.809 | 1.851 | 58,724 | -0.13(-6.38%) |
Jan 14, 2022 | 1.977 | 0 | -0.02(-0.89%) | |||
Jan 13, 2022 | 2.066 | 2.155 | 1.966 | 1.995 | 15,573 | -0.07(-3.43%) |
Jan 12, 2022 | 2.066 | 2.155 | 2.004 | 2.066 | 48,512 | +0.05(+2.64%) |
Jan 11, 2022 | 1.907 | 2.075 | 1.907 | 2.013 | 52,379 | +0.11(+5.58%) |
Jan 10, 2022 | 1.960 | 1.995 | 1.826 | 1.907 | 68,887 | -0.02(-0.92%) |
Jan 07, 2022 | 1.880 | 1.951 | 1.836 | 1.924 | 33,584 | +0.05(+2.84%) |
Jan 06, 2022 | 1.898 | 1.960 | 1.827 | 1.871 | 95,146 | -0.04(-2.31%) |
Jan 05, 2022 | 1.924 | 1.993 | 1.907 | 1.915 | 44,351 | -0.06(-3.14%) |
Jan 04, 2022 | 2.031 | 2.031 | 1.818 | 1.977 | 130,119 | -0.07(-3.46%) |
Jan 03, 2022 | 2.563 | 2.563 | 1.986 | 2.048 | 493,872 | +0.10(+5.00%) |
Dec 31, 2021 | 2.022 | 2.040 | 1.915 | 1.951 | 125,876 | -0.07(-3.51%) |
Dec 30, 2021 | 1.907 | 2.075 | 1.898 | 2.022 | 258,677 | +0.11(+5.56%) |
Dec 29, 2021 | 1.995 | 1.995 | 1.862 | 1.915 | 129,345 | -0.12(-6.09%) |
Dec 28, 2021 | 2.013 | 2.128 | 2.004 | 2.040 | 110,697 | +0.00(+0.00%) |
Dec 27, 2021 | 2.119 | 2.171 | 2.040 | 2.040 | 149,224 | -0.12(-5.35%) |
Dec 23, 2021 | 2.128 | 2.189 | 2.119 | 2.155 | 67,459 | +0.03(+1.25%) |
Dec 22, 2021 | 2.306 | 2.410 | 2.097 | 2.128 | 98,908 | -0.09(-4.00%) |
Dec 21, 2021 | 2.173 | 2.279 | 2.173 | 2.217 | 87,282 | +0.13(+6.38%) |
Dec 20, 2021 | 2.244 | 2.244 | 2.057 | 2.084 | 94,234 | -0.21(-9.27%) |
Dec 17, 2021 | 2.288 | 2.306 | 2.181 | 2.297 | 23,082 | +0.01(+0.39%) |
Dec 16, 2021 | 2.456 | 2.456 | 2.226 | 2.288 | 66,052 | -0.05(-2.27%) |
Dec 15, 2021 | 2.244 | 2.394 | 2.084 | 2.341 | 92,416 | +0.06(+2.72%) |
Dec 14, 2021 | 2.332 | 2.385 | 2.199 | 2.279 | 88,338 | -0.05(-2.28%) |
Dec 13, 2021 | 2.447 | 2.447 | 2.332 | 2.332 | 86,075 | -0.19(-7.39%) |
Dec 10, 2021 | 2.536 | 2.580 | 2.492 | 2.518 | 25,730 | -0.07(-2.74%) |
Dec 09, 2021 | 2.678 | 2.743 | 2.589 | 2.589 | 56,605 | -0.08(-2.99%) |
Dec 08, 2021 | 2.669 | 2.776 | 2.611 | 2.669 | 75,000 | +0.06(+2.38%) |
Dec 07, 2021 | 2.545 | 2.749 | 2.474 | 2.607 | 110,151 | +0.18(+7.30%) |
Dec 06, 2021 | 2.341 | 2.518 | 2.226 | 2.430 | 135,980 | +0.05(+2.24%) |
Dec 03, 2021 | 2.687 | 2.687 | 2.314 | 2.377 | 184,443 | -0.27(-10.37%) |
Dec 02, 2021 | 2.838 | 2.909 | 2.586 | 2.651 | 199,160 | -0.12(-4.17%) |
Dec 01, 2021 | 2.917 | 3.004 | 2.767 | 2.767 | 63,632 | -0.09(-3.26%) |
Nov 30, 2021 | 2.971 | 3.006 | 2.802 | 2.860 | 76,570 | -0.15(-4.86%) |
Nov 29, 2021 | 3.246 | 3.254 | 2.953 | 3.006 | 166,271 | -0.19(-5.83%) |
Nov 26, 2021 | 3.254 | 3.316 | 3.148 | 3.192 | 39,030 | -0.18(-5.26%) |
Nov 24, 2021 | 3.121 | 3.379 | 3.015 | 3.370 | 382,297 | +0.01(+0.26%) |
Nov 23, 2021 | 3.352 | 3.662 | 3.334 | 3.361 | 241,700 | -0.01(-0.26%) |
Nov 22, 2021 | 3.254 | 3.370 | 3.148 | 3.370 | 118,853 | +0.15(+4.68%) |
Nov 19, 2021 | 3.237 | 3.378 | 3.200 | 3.219 | 82,503 | -0.02(-0.55%) |
Nov 18, 2021 | 3.379 | 3.254 | 3.210 | 3.237 | 175,945 | -0.18(-5.19%) |
Nov 17, 2021 | 3.458 | 3.503 | 3.379 | 3.414 | 92,820 | -0.03(-0.77%) |
Nov 16, 2021 | 3.441 | 3.503 | 3.352 | 3.441 | 145,044 | -0.01(-0.26%) |
Nov 15, 2021 | 3.432 | 3.458 | 3.361 | 3.450 | 61,322 | +0.02(+0.52%) |
Nov 12, 2021 | 3.334 | 3.494 | 3.334 | 3.432 | 77,487 | +0.06(+1.84%) |
Nov 11, 2021 | 3.370 | 3.520 | 3.290 | 3.370 | 151,470 | +0.04(+1.33%) |
Nov 10, 2021 | 3.476 | 3.299 | 3.325 | 259,377 | -0.12(-3.60%) | |
Nov 09, 2021 | 3.520 | 3.520 | 3.387 | 3.450 | 126,289 | -0.03(-0.77%) |
Nov 08, 2021 | 3.520 | 3.546 | 3.441 | 3.476 | 109,395 | -0.04(-1.26%) |
Nov 05, 2021 | 3.538 | 3.680 | 3.458 | 3.520 | 69,279 | -0.04(-1.24%) |
Nov 04, 2021 | 3.645 | 3.662 | 3.529 | 3.565 | 51,450 | -0.08(-2.19%) |
Nov 03, 2021 | 3.467 | 3.724 | 3.467 | 3.645 | 110,143 | +0.14(+4.05%) |
Nov 02, 2021 | 3.538 | 3.547 | 3.441 | 3.503 | 41,705 | -0.04(-1.00%) |
Nov 01, 2021 | 3.423 | 3.591 | 3.370 | 3.538 | 126,919 | +0.17(+5.00%) |
Oct 29, 2021 | 3.432 | 3.456 | 3.334 | 3.370 | 98,449 | -0.06(-1.81%) |
Oct 28, 2021 | 3.387 | 3.543 | 3.387 | 3.432 | 98,605 | -0.03(-0.77%) |
Oct 27, 2021 | 3.574 | 3.654 | 3.352 | 3.458 | 138,096 | -0.17(-4.65%) |
Oct 26, 2021 | 3.707 | 3.627 | 137,445 | -0.09(-2.39%) | ||
Oct 25, 2021 | 3.742 | 3.857 | 3.680 | 3.716 | 114,173 | -0.04(-0.95%) |
Oct 22, 2021 | 3.786 | 3.928 | 3.653 | 3.751 | 179,458 | -0.01(-0.24%) |
Oct 21, 2021 | 3.813 | 3.946 | 3.662 | 3.760 | 398,879 | -0.04(-0.93%) |
Oct 20, 2021 | 3.485 | 4.327 | 3.485 | 3.795 | 6,214,322 | +0.30(+8.63%) |
Oct 19, 2021 | 3.370 | 3.591 | 3.370 | 3.494 | 119,068 | +0.14(+4.23%) |
Oct 18, 2021 | 3.396 | 3.413 | 3.339 | 3.352 | 41,787 | -0.07(-2.07%) |
Oct 15, 2021 | 3.458 | 3.458 | 3.325 | 3.423 | 44,716 | +0.04(+1.31%) |
Oct 14, 2021 | 3.458 | 3.512 | 3.347 | 3.379 | 62,700 | -0.02(-0.52%) |
Oct 13, 2021 | 3.520 | 3.557 | 3.396 | 3.396 | 73,297 | -0.12(-3.53%) |
Oct 12, 2021 | 3.538 | 3.609 | 3.463 | 3.520 | 49,584 | -0.02(-0.50%) |
Oct 11, 2021 | 3.503 | 3.618 | 3.503 | 3.538 | 62,708 | +0.05(+1.53%) |
Oct 08, 2021 | 3.538 | 3.538 | 3.432 | 3.485 | 61,013 | +0.01(+0.25%) |
Oct 07, 2021 | 3.343 | 3.547 | 3.343 | 3.476 | 133,526 | +0.14(+4.26%) |
Oct 06, 2021 | 3.192 | 3.343 | 3.192 | 3.334 | 64,129 | +0.08(+2.45%) |
Oct 05, 2021 | 3.175 | 3.334 | 3.175 | 3.254 | 123,058 | +0.05(+1.66%) |
Oct 04, 2021 | 3.201 | 3.290 | 3.157 | 3.201 | 153,592 | -0.02(-0.55%) |
Oct 01, 2021 | 3.201 | 3.299 | 3.192 | 3.219 | 221,708 | -0.09(-2.68%) |
Sep 30, 2021 | 3.396 | 3.396 | 3.263 | 3.308 | 165,422 | -0.13(-3.87%) |
Sep 29, 2021 | 3.556 | 3.556 | 3.343 | 3.441 | 212,938 | -0.07(-2.02%) |
Sep 28, 2021 | 3.795 | 3.813 | 3.494 | 3.512 | 164,824 | -0.39(-10.00%) |
Sep 27, 2021 | 3.565 | 4.067 | 3.503 | 3.902 | 509,694 | +0.30(+8.37%) |
Sep 24, 2021 | 3.441 | 3.653 | 3.299 | 3.600 | 202,397 | +0.11(+3.05%) |
Sep 23, 2021 | 3.450 | 3.494 | 3.281 | 3.494 | 423,116 | +0.11(+3.14%) |
Sep 22, 2021 | 3.370 | 3.450 | 3.166 | 3.387 | 366,305 | +0.19(+5.82%) |
Sep 21, 2021 | 3.228 | 3.279 | 3.175 | 3.201 | 80,781 | +0.00(+0.00%) |
Sep 20, 2021 | 3.246 | 3.351 | 3.104 | 3.201 | 124,105 | -0.10(-2.96%) |
Sep 17, 2021 | 3.379 | 3.395 | 3.228 | 3.299 | 60,448 | -0.03(-0.80%) |
Sep 16, 2021 | 3.148 | 3.325 | 3.113 | 3.325 | 76,219 | +0.16(+5.04%) |
Sep 15, 2021 | 3.281 | 3.335 | 3.130 | 3.166 | 100,646 | -0.12(-3.51%) |
Sep 14, 2021 | 3.379 | 3.432 | 3.238 | 3.281 | 719,918 | -0.11(-3.14%) |
Sep 13, 2021 | 3.503 | 3.503 | 3.192 | 3.387 | 192,943 | -0.06(-1.80%) |
Sep 10, 2021 | 3.503 | 3.636 | 3.396 | 3.450 | 203,962 | -0.01(-0.26%) |
Sep 09, 2021 | 3.547 | 3.596 | 3.432 | 3.458 | 300,550 | -0.16(-4.41%) |
Sep 08, 2021 | 3.742 | 3.800 | 3.547 | 3.618 | 190,347 | -0.20(-5.12%) |
Sep 07, 2021 | 3.955 | 4.097 | 3.742 | 3.813 | 717,808 | -0.14(-3.59%) |
Sep 03, 2021 | 3.840 | 3.982 | 3.732 | 3.955 | 164,128 | +0.12(+3.00%) |
Sep 02, 2021 | 3.911 | 3.990 | 3.724 | 3.840 | 226,984 | -0.12(-2.91%) |
Sep 01, 2021 | 4.106 | 4.106 | 3.911 | 3.955 | 133,542 | -0.08(-1.98%) |
Aug 31, 2021 | 3.822 | 4.106 | 3.680 | 4.035 | 249,427 | +0.18(+4.60%) |
Aug 30, 2021 | 3.937 | 3.990 | 3.627 | 3.857 | 1,104,482 | +0.26(+7.14%) |
Aug 27, 2021 | 3.937 | 4.123 | 3.600 | 3.600 | 634,209 | -0.43(-10.57%) |
Aug 26, 2021 | 4.274 | 4.398 | 3.920 | 4.026 | 1,753,649 | -0.38(-8.65%) |
Aug 25, 2021 | 3.857 | 4.833 | 3.823 | 4.407 | 17,145,008 | +0.92(+26.46%) |
Aug 24, 2021 | 3.352 | 3.698 | 3.352 | 3.485 | 217,759 | +0.17(+5.08%) |
Aug 23, 2021 | 3.050 | 3.338 | 3.050 | 3.317 | 83,820 | +0.30(+10.00%) |
Aug 20, 2021 | 2.988 | 3.263 | 2.988 | 3.015 | 54,294 | -0.03(-0.87%) |
Aug 19, 2021 | 3.370 | 3.370 | 2.962 | 3.042 | 63,695 | -0.26(-7.80%) |
Aug 18, 2021 | 3.290 | 3.346 | 3.166 | 3.299 | 36,758 | +0.13(+4.20%) |
Aug 17, 2021 | 3.281 | 3.432 | 3.059 | 3.166 | 61,627 | -0.07(-2.19%) |
Aug 16, 2021 | 3.387 | 3.538 | 3.192 | 3.237 | 77,686 | -0.18(-5.19%) |
Aug 13, 2021 | 3.423 | 3.512 | 3.373 | 3.414 | 43,871 | -0.06(-1.79%) |
Aug 12, 2021 | 3.538 | 3.670 | 3.370 | 3.476 | 42,401 | -0.11(-2.97%) |
Aug 11, 2021 | 3.751 | 3.751 | 3.520 | 3.583 | 47,552 | -0.08(-2.18%) |
Aug 10, 2021 | 3.618 | 3.680 | 3.600 | 3.662 | 31,061 | +0.04(+0.98%) |
Aug 09, 2021 | 3.503 | 3.652 | 3.467 | 3.627 | 54,120 | +0.16(+4.60%) |
Aug 06, 2021 | 3.361 | 3.547 | 3.361 | 3.467 | 78,445 | +0.07(+2.09%) |
Aug 05, 2021 | 3.458 | 3.647 | 3.379 | 3.396 | 75,845 | -0.09(-2.54%) |
Aug 04, 2021 | 3.520 | 3.685 | 3.485 | 3.485 | 30,500 | -0.03(-0.76%) |
Aug 03, 2021 | 3.600 | 3.680 | 3.512 | 3.512 | 32,250 | -0.14(-3.88%) |
Aug 02, 2021 | 3.574 | 3.684 | 3.545 | 3.653 | 60,835 | +0.12(+3.52%) |
Jul 30, 2021 | 3.476 | 3.591 | 3.467 | 3.529 | 48,445 | -0.01(-0.25%) |
Jul 29, 2021 | 3.645 | 3.691 | 3.503 | 3.538 | 51,551 | +0.00(+0.00%) |
Jul 28, 2021 | 3.591 | 3.769 | 3.485 | 3.538 | 99,509 | +0.04(+1.01%) |
Jul 27, 2021 | 3.813 | 3.875 | 3.334 | 3.503 | 236,258 | -0.45(-11.43%) |
Jul 26, 2021 | 3.902 | 4.053 | 3.751 | 3.955 | 128,838 | -0.06(-1.55%) |
Jul 23, 2021 | 4.150 | 4.150 | 3.920 | 4.017 | 72,011 | -0.21(-5.03%) |
Jul 22, 2021 | 4.248 | 4.336 | 4.079 | 4.230 | 41,097 | +0.04(+1.06%) |
Jul 21, 2021 | 3.928 | 4.256 | 3.902 | 4.186 | 109,784 | +0.20(+4.89%) |
Jul 20, 2021 | 4.070 | 4.079 | 3.814 | 3.990 | 148,615 | -0.03(-0.66%) |
Jul 19, 2021 | 4.230 | 4.265 | 3.884 | 4.017 | 93,484 | -0.18(-4.23%) |
Jul 16, 2021 | 4.354 | 4.407 | 4.150 | 4.194 | 60,884 | -0.13(-3.07%) |
Jul 15, 2021 | 4.301 | 4.451 | 4.248 | 4.327 | 85,106 | +0.01(+0.21%) |
Jul 14, 2021 | 4.372 | 4.434 | 4.256 | 4.319 | 91,158 | +0.00(+0.00%) |
Jul 13, 2021 | 4.274 | 4.434 | 4.230 | 4.319 | 87,501 | +0.02(+0.41%) |
Jul 12, 2021 | 4.372 | 4.540 | 4.301 | 4.301 | 100,070 | -0.12(-2.81%) |
Jul 09, 2021 | 4.469 | 4.531 | 4.336 | 4.425 | 213,597 | +0.11(+2.46%) |
Jul 08, 2021 | 4.354 | 4.540 | 4.194 | 4.319 | 286,104 | -0.10(-2.21%) |
Jul 07, 2021 | 4.629 | 4.629 | 4.345 | 4.416 | 159,055 | -0.17(-3.67%) |
Jul 06, 2021 | 4.593 | 4.638 | 4.531 | 4.585 | 63,306 | -0.12(-2.45%) |
Jul 02, 2021 | 4.709 | 4.806 | 4.656 | 4.700 | 44,154 | -0.11(-2.21%) |
Jul 01, 2021 | 4.744 | 4.842 | 4.682 | 4.806 | 86,947 | +0.12(+2.46%) |
Jun 30, 2021 | 4.806 | 4.833 | 4.567 | 4.691 | 248,448 | -0.15(-3.11%) |
Jun 29, 2021 | 4.842 | 4.913 | 4.796 | 4.842 | 83,337 | -0.04(-0.91%) |
Jun 28, 2021 | 4.948 | 4.957 | 4.744 | 4.886 | 144,730 | -0.06(-1.25%) |
Jun 25, 2021 | 4.904 | 5.090 | 4.887 | 4.948 | 124,661 | +0.00(+0.00%) |
Jun 24, 2021 | 4.753 | 4.948 | 4.700 | 4.948 | 219,085 | +0.28(+6.08%) |
Jun 23, 2021 | 4.762 | 4.922 | 4.664 | 4.664 | 462,031 | +0.01(+0.19%) |
Jun 22, 2021 | 5.010 | 5.105 | 4.656 | 4.656 | 242,027 | -0.38(-7.57%) |
Jun 21, 2021 | 4.744 | 5.152 | 4.744 | 5.037 | 377,649 | +0.31(+6.57%) |
Jun 18, 2021 | 4.789 | 4.842 | 4.718 | 4.726 | 102,818 | -0.15(-3.09%) |
Jun 17, 2021 | 4.824 | 4.984 | 4.771 | 4.877 | 208,272 | +0.06(+1.29%) |
Jun 16, 2021 | 5.179 | 5.356 | 4.771 | 4.815 | 593,950 | -0.46(-8.74%) |
Jun 15, 2021 | 5.400 | 5.409 | 5.143 | 5.276 | 179,197 | -0.14(-2.62%) |
Jun 14, 2021 | 5.489 | 5.569 | 5.347 | 5.418 | 213,669 | -0.04(-0.81%) |
Jun 11, 2021 | 5.622 | 5.649 | 5.383 | 5.462 | 313,810 | -0.08(-1.44%) |
Jun 10, 2021 | 5.897 | 6.065 | 5.471 | 5.542 | 530,916 | -0.57(-9.29%) |
Jun 09, 2021 | 5.507 | 6.429 | 5.494 | 6.110 | 1,478,840 | +0.48(+8.50%) |
Jun 08, 2021 | 5.693 | 5.693 | 5.365 | 5.631 | 267,076 | +0.06(+1.11%) |
Jun 07, 2021 | 6.074 | 6.074 | 5.454 | 5.569 | 777,127 | -0.41(-6.82%) |
Jun 04, 2021 | 5.897 | 6.136 | 5.764 | 5.977 | 272,056 | +0.12(+1.97%) |
Jun 03, 2021 | 6.074 | 6.098 | 5.631 | 5.862 | 262,593 | -0.20(-3.22%) |
Jun 02, 2021 | 5.906 | 6.336 | 5.764 | 6.057 | 624,519 | +0.30(+5.24%) |
Jun 01, 2021 | 5.480 | 5.862 | 5.456 | 5.755 | 247,013 | +0.41(+7.63%) |
May 28, 2021 | 5.737 | 5.844 | 5.321 | 5.347 | 204,620 | -0.40(-6.94%) |
May 27, 2021 | 5.799 | 6.447 | 5.533 | 5.746 | 589,348 | -0.02(-0.31%) |
May 26, 2021 | 4.992 | 5.897 | 4.992 | 5.764 | 637,202 | +0.79(+15.86%) |
May 25, 2021 | 4.922 | 5.214 | 4.877 | 4.975 | 380,353 | +0.06(+1.26%) |
May 24, 2021 | 4.895 | 5.084 | 4.824 | 4.913 | 110,111 | +0.04(+0.73%) |
May 21, 2021 | 5.196 | 5.223 | 4.877 | 4.877 | 71,738 | -0.22(-4.35%) |
May 20, 2021 | 4.815 | 5.179 | 4.806 | 5.099 | 161,236 | +0.20(+4.17%) |
May 19, 2021 | 4.780 | 4.939 | 4.744 | 4.895 | 87,284 | -0.01(-0.18%) |
May 18, 2021 | 5.010 | 5.082 | 4.815 | 4.904 | 143,224 | +0.02(+0.36%) |
May 17, 2021 | 4.585 | 4.975 | 4.585 | 4.886 | 172,468 | +0.20(+4.36%) |
May 14, 2021 | 4.398 | 4.744 | 4.398 | 4.682 | 169,307 | +0.33(+7.54%) |
May 13, 2021 | 4.460 | 4.681 | 4.265 | 4.354 | 178,673 | -0.09(-2.00%) |
May 12, 2021 | 4.549 | 4.824 | 4.354 | 4.443 | 270,940 | -0.33(-6.88%) |
May 11, 2021 | 4.691 | 4.966 | 4.443 | 4.771 | 231,181 | +0.12(+2.48%) |
May 10, 2021 | 4.975 | 5.063 | 4.608 | 4.656 | 385,162 | -0.46(-9.01%) |
May 07, 2021 | 5.001 | 5.480 | 4.984 | 5.117 | 451,792 | -0.18(-3.35%) |
May 06, 2021 | 5.675 | 5.675 | 5.108 | 5.294 | 309,063 | -0.27(-4.78%) |
May 05, 2021 | 5.365 | 5.941 | 5.329 | 5.560 | 424,175 | +0.20(+3.64%) |
May 04, 2021 | 5.746 | 5.764 | 5.241 | 5.365 | 610,605 | -0.47(-8.05%) |