Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.650 | 1.690 | 1.550 | 1.570 | 55,115 | -0.09(-5.42%) |
Apr 28, 2022 | 1.620 | 1.710 | 1.550 | 1.660 | 56,842 | +0.03(+2.15%) |
Apr 27, 2022 | 1.670 | 1.730 | 1.560 | 1.625 | 58,952 | -0.01(-0.36%) |
Apr 26, 2022 | 1.730 | 1.730 | 1.610 | 1.631 | 43,364 | -0.10(-5.73%) |
Apr 25, 2022 | 1.740 | 1.740 | 1.620 | 1.730 | 89,667 | +0.03(+1.76%) |
Apr 22, 2022 | 1.790 | 1.800 | 1.670 | 1.700 | 88,542 | -0.07(-3.95%) |
Apr 21, 2022 | 1.790 | 1.820 | 1.750 | 1.770 | 26,106 | -0.01(-0.56%) |
Apr 20, 2022 | 1.790 | 1.837 | 1.760 | 1.780 | 73,350 | -0.05(-3.00%) |
Apr 19, 2022 | 1.780 | 1.885 | 1.780 | 1.835 | 44,829 | +0.03(+1.94%) |
Apr 18, 2022 | 1.770 | 1.820 | 1.770 | 1.800 | 42,277 | -0.01(-0.55%) |
Apr 14, 2022 | 1.850 | 1.895 | 1.750 | 1.810 | 43,989 | -0.03(-1.63%) |
Apr 13, 2022 | 1.800 | 1.852 | 1.800 | 1.840 | 18,701 | +0.04(+2.22%) |
Apr 12, 2022 | 1.810 | 1.876 | 1.785 | 1.800 | 23,113 | -0.01(-0.55%) |
Apr 11, 2022 | 1.840 | 1.850 | 1.770 | 1.810 | 50,443 | -0.04(-2.16%) |
Apr 08, 2022 | 1.910 | 1.936 | 1.830 | 1.850 | 54,820 | -0.07(-3.82%) |
Apr 07, 2022 | 1.940 | 1.950 | 1.835 | 1.923 | 48,651 | -0.03(-1.36%) |
Apr 06, 2022 | 1.960 | 1.970 | 1.910 | 1.950 | 23,462 | +0.00(+0.26%) |
Apr 05, 2022 | 1.960 | 2.010 | 1.940 | 1.945 | 24,187 | -0.01(-0.77%) |
Apr 04, 2022 | 2.010 | 2.040 | 1.922 | 1.960 | 125,945 | -0.03(-1.51%) |
Apr 01, 2022 | 2.050 | 2.050 | 1.940 | 1.990 | 45,699 | +0.02(+1.02%) |
Mar 31, 2022 | 2.030 | 2.040 | 1.970 | 1.970 | 51,775 | -0.07(-3.43%) |
Mar 30, 2022 | 1.990 | 2.090 | 1.970 | 2.040 | 45,815 | +0.05(+2.51%) |
Mar 29, 2022 | 2.000 | 2.040 | 1.970 | 1.990 | 76,484 | -0.04(-1.97%) |
Mar 28, 2022 | 2.050 | 2.065 | 1.930 | 2.030 | 61,950 | -0.03(-1.31%) |
Mar 25, 2022 | 2.090 | 2.090 | 2.029 | 2.057 | 58,938 | -0.02(-1.11%) |
Mar 24, 2022 | 1.950 | 2.090 | 1.950 | 2.080 | 136,976 | +0.02(+0.97%) |
Mar 23, 2022 | 2.040 | 2.070 | 2.000 | 2.060 | 72,239 | +0.02(+0.98%) |
Mar 22, 2022 | 2.030 | 2.070 | 2.030 | 2.040 | 110,443 | +0.00(+0.00%) |
Mar 21, 2022 | 2.030 | 2.055 | 2.010 | 2.040 | 27,098 | -0.01(-0.40%) |
Mar 18, 2022 | 2.000 | 2.050 | 1.980 | 2.048 | 87,781 | +0.06(+2.92%) |
Mar 17, 2022 | 1.900 | 1.996 | 1.900 | 1.990 | 70,376 | +0.07(+3.65%) |
Mar 16, 2022 | 1.850 | 1.920 | 1.850 | 1.920 | 81,052 | +0.07(+3.78%) |
Mar 15, 2022 | 1.860 | 1.860 | 1.811 | 1.850 | 23,650 | +0.02(+1.09%) |
Mar 14, 2022 | 1.890 | 1.900 | 1.800 | 1.830 | 59,166 | -0.04(-2.33%) |
Mar 11, 2022 | 1.920 | 1.920 | 1.860 | 1.874 | 83,180 | -0.05(-2.41%) |
Mar 10, 2022 | 1.960 | 1.960 | 1.880 | 1.920 | 58,100 | -0.03(-1.54%) |
Mar 09, 2022 | 2.000 | 2.000 | 1.910 | 1.950 | 79,253 | +0.05(+2.63%) |
Mar 08, 2022 | 1.910 | 1.930 | 1.855 | 1.900 | 86,912 | +0.00(+0.00%) |
Mar 07, 2022 | 1.930 | 1.975 | 1.900 | 1.900 | 56,728 | -0.05(-2.56%) |
Mar 04, 2022 | 2.020 | 2.045 | 1.930 | 1.950 | 52,421 | -0.08(-3.94%) |
Mar 03, 2022 | 2.030 | 2.052 | 1.990 | 2.030 | 39,299 | -0.02(-0.98%) |
Mar 02, 2022 | 2.070 | 2.075 | 2.040 | 2.050 | 29,903 | -0.03(-1.44%) |
Mar 01, 2022 | 2.060 | 2.095 | 2.030 | 2.080 | 54,641 | +0.01(+0.48%) |
Feb 28, 2022 | 1.930 | 2.090 | 1.930 | 2.070 | 99,946 | +0.14(+7.25%) |
Feb 25, 2022 | 1.890 | 1.971 | 1.850 | 1.930 | 51,746 | +0.05(+2.66%) |
Feb 24, 2022 | 1.790 | 1.920 | 1.770 | 1.880 | 78,881 | -0.03(-1.57%) |
Feb 23, 2022 | 1.860 | 1.944 | 1.860 | 1.910 | 104,892 | +0.00(+0.00%) |
Feb 22, 2022 | 2.080 | 2.080 | 1.880 | 1.910 | 768,407 | -0.10(-4.98%) |
Feb 18, 2022 | 2.010 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.080 | 2.090 | 1.980 | 2.010 | 38,025 | -0.06(-2.90%) |
Feb 16, 2022 | 2.030 | 2.100 | 2.010 | 2.070 | 42,803 | +0.02(+0.98%) |
Feb 15, 2022 | 1.990 | 2.050 | 1.975 | 2.050 | 65,274 | +0.07(+3.54%) |
Feb 14, 2022 | 1.960 | 2.010 | 1.954 | 1.980 | 48,418 | +0.00(+0.00%) |
Feb 11, 2022 | 2.030 | 2.090 | 1.920 | 1.980 | 72,752 | -0.05(-2.46%) |
Feb 10, 2022 | 1.930 | 2.120 | 1.920 | 2.030 | 181,073 | +0.09(+4.91%) |
Feb 09, 2022 | 1.910 | 1.970 | 1.900 | 1.935 | 57,689 | +0.03(+1.31%) |
Feb 08, 2022 | 1.930 | 1.944 | 1.860 | 1.910 | 65,106 | +0.01(+0.53%) |
Feb 07, 2022 | 1.930 | 1.940 | 1.860 | 1.900 | 45,042 | +0.04(+2.23%) |
Feb 04, 2022 | 1.790 | 1.880 | 1.770 | 1.859 | 37,254 | +0.09(+5.00%) |
Feb 03, 2022 | 1.880 | 1.770 | 55,935 | -0.08(-4.32%) | ||
Feb 02, 2022 | 1.980 | 1.980 | 1.840 | 1.850 | 50,478 | -0.05(-2.63%) |
Feb 01, 2022 | 1.880 | 1.970 | 1.790 | 1.900 | 51,339 | +0.04(+2.15%) |
Jan 31, 2022 | 1.760 | 1.900 | 1.860 | 79,426 | +0.11(+6.03%) | |
Jan 28, 2022 | 1.770 | 1.827 | 1.710 | 1.754 | 115,813 | -0.01(-0.33%) |
Jan 27, 2022 | 1.870 | 1.870 | 1.750 | 1.760 | 107,771 | -0.05(-2.79%) |
Jan 26, 2022 | 1.880 | 1.900 | 1.800 | 1.811 | 41,120 | -0.03(-1.60%) |
Jan 25, 2022 | 1.830 | 1.890 | 1.830 | 1.840 | 68,486 | -0.03(-1.60%) |
Jan 24, 2022 | 1.930 | 1.930 | 1.800 | 1.870 | 82,775 | -0.09(-4.35%) |
Jan 21, 2022 | 2.040 | 2.070 | 1.920 | 1.955 | 88,725 | -0.11(-5.56%) |
Jan 20, 2022 | 2.050 | 2.090 | 2.050 | 2.070 | 49,729 | +0.01(+0.49%) |
Jan 19, 2022 | 2.020 | 2.080 | 2.000 | 2.060 | 107,540 | +0.11(+5.64%) |
Jan 18, 2022 | 1.900 | 1.970 | 1.890 | 1.950 | 83,099 | +0.09(+4.84%) |
Jan 14, 2022 | 1.860 | 0 | -0.01(-0.53%) | |||
Jan 13, 2022 | 1.920 | 1.920 | 1.850 | 1.870 | 46,008 | -0.05(-2.61%) |
Jan 12, 2022 | 1.910 | 1.960 | 1.870 | 1.920 | 85,793 | +0.06(+3.18%) |
Jan 11, 2022 | 1.810 | 1.900 | 1.770 | 1.861 | 76,607 | +0.04(+2.25%) |
Jan 10, 2022 | 1.930 | 1.930 | 1.810 | 1.820 | 67,438 | -0.06(-3.19%) |
Jan 07, 2022 | 1.890 | 1.905 | 1.850 | 1.880 | 52,109 | -0.01(-0.50%) |
Jan 06, 2022 | 1.920 | 1.945 | 1.851 | 1.889 | 69,950 | +0.02(+1.04%) |
Jan 05, 2022 | 1.960 | 2.003 | 1.860 | 1.870 | 63,596 | -0.11(-5.56%) |
Jan 04, 2022 | 2.030 | 2.070 | 1.960 | 1.980 | 75,534 | -0.05(-2.46%) |
Jan 03, 2022 | 1.930 | 2.040 | 1.880 | 2.030 | 102,105 | +0.15(+7.98%) |
Dec 31, 2021 | 1.900 | 1.920 | 1.860 | 1.880 | 206,154 | +0.00(+0.00%) |
Dec 30, 2021 | 1.950 | 1.980 | 1.850 | 1.880 | 226,699 | -0.04(-1.83%) |
Dec 29, 2021 | 1.980 | 2.000 | 1.870 | 1.915 | 204,663 | -0.04(-2.30%) |
Dec 28, 2021 | 2.090 | 2.110 | 1.950 | 1.960 | 195,135 | -0.16(-7.55%) |
Dec 27, 2021 | 2.240 | 2.240 | 2.100 | 2.120 | 81,116 | -0.11(-4.93%) |
Dec 23, 2021 | 2.200 | 2.250 | 2.160 | 2.230 | 127,434 | +0.03(+1.36%) |
Dec 22, 2021 | 2.000 | 2.220 | 2.000 | 2.200 | 146,487 | +0.16(+7.84%) |
Dec 21, 2021 | 2.050 | 2.095 | 2.000 | 2.040 | 143,966 | +0.05(+2.51%) |
Dec 20, 2021 | 2.030 | 2.040 | 1.930 | 1.990 | 176,535 | -0.04(-1.97%) |
Dec 17, 2021 | 1.990 | 2.080 | 1.980 | 2.030 | 68,861 | +0.03(+1.50%) |
Dec 16, 2021 | 2.070 | 2.097 | 1.991 | 2.000 | 73,549 | -0.09(-4.31%) |
Dec 15, 2021 | 2.040 | 2.100 | 1.980 | 2.090 | 83,790 | +0.05(+2.45%) |
Dec 14, 2021 | 2.130 | 2.140 | 2.030 | 2.040 | 169,840 | -0.07(-3.32%) |
Dec 13, 2021 | 2.040 | 2.130 | 2.023 | 2.110 | 260,526 | +0.04(+1.93%) |
Dec 10, 2021 | 2.110 | 2.169 | 2.050 | 2.070 | 111,132 | -0.05(-2.36%) |
Dec 09, 2021 | 2.220 | 2.850 | 2.100 | 2.120 | 2,708,464 | -0.13(-5.79%) |
Dec 08, 2021 | 2.190 | 2.323 | 2.158 | 2.250 | 107,853 | +0.08(+3.70%) |
Dec 07, 2021 | 2.030 | 2.170 | 2.020 | 2.170 | 172,115 | +0.15(+7.43%) |
Dec 06, 2021 | 2.050 | 2.050 | 1.980 | 2.020 | 111,144 | -0.04(-1.94%) |
Dec 03, 2021 | 2.190 | 2.225 | 2.030 | 2.060 | 168,393 | -0.15(-6.79%) |
Dec 02, 2021 | 2.290 | 2.312 | 2.100 | 2.210 | 103,697 | -0.04(-1.78%) |
Dec 01, 2021 | 2.400 | 2.420 | 2.250 | 2.250 | 97,929 | -0.14(-5.86%) |
Nov 30, 2021 | 2.450 | 2.460 | 2.322 | 2.390 | 69,538 | -0.07(-2.85%) |
Nov 29, 2021 | 2.400 | 2.490 | 2.400 | 2.460 | 82,490 | +0.06(+2.50%) |
Nov 26, 2021 | 2.380 | 2.430 | 2.340 | 2.400 | 38,213 | -0.05(-2.04%) |
Nov 24, 2021 | 2.490 | 2.495 | 2.410 | 2.450 | 38,105 | -0.01(-0.41%) |
Nov 23, 2021 | 2.430 | 2.480 | 2.400 | 2.460 | 81,483 | +0.00(+0.00%) |
Nov 22, 2021 | 2.480 | 2.510 | 2.400 | 2.460 | 68,152 | -0.02(-0.81%) |
Nov 19, 2021 | 2.450 | 2.520 | 2.420 | 2.480 | 33,517 | +0.05(+2.06%) |
Nov 18, 2021 | 2.520 | 2.440 | 2.375 | 2.430 | 202,027 | -0.14(-5.45%) |
Nov 17, 2021 | 2.660 | 2.678 | 2.570 | 2.570 | 80,935 | -0.10(-3.75%) |
Nov 16, 2021 | 2.660 | 2.719 | 2.650 | 2.670 | 82,053 | +0.02(+0.75%) |
Nov 15, 2021 | 2.660 | 2.700 | 2.640 | 2.650 | 60,136 | +0.01(+0.38%) |
Nov 12, 2021 | 2.690 | 2.750 | 2.640 | 2.640 | 72,111 | -0.04(-1.49%) |
Nov 11, 2021 | 2.710 | 2.780 | 2.680 | 2.680 | 69,470 | -0.04(-1.47%) |
Nov 10, 2021 | 2.840 | 2.720 | 105,817 | -0.12(-4.23%) | ||
Nov 09, 2021 | 2.850 | 2.870 | 2.800 | 2.840 | 69,269 | -0.01(-0.35%) |
Nov 08, 2021 | 2.850 | 2.940 | 2.800 | 2.850 | 77,335 | +0.00(+0.00%) |
Nov 05, 2021 | 2.900 | 2.930 | 2.840 | 2.850 | 49,212 | -0.07(-2.40%) |
Nov 04, 2021 | 2.930 | 2.949 | 2.875 | 2.920 | 68,282 | -0.01(-0.34%) |
Nov 03, 2021 | 2.930 | 2.952 | 2.900 | 2.930 | 82,386 | -0.01(-0.34%) |
Nov 02, 2021 | 2.950 | 2.970 | 2.905 | 2.940 | 66,095 | -0.02(-0.68%) |
Nov 01, 2021 | 2.860 | 2.978 | 2.890 | 2.960 | 141,985 | +0.07(+2.42%) |
Oct 29, 2021 | 2.840 | 2.900 | 2.840 | 2.890 | 40,239 | +0.03(+1.05%) |
Oct 28, 2021 | 2.860 | 2.900 | 2.820 | 2.860 | 118,598 | -0.04(-1.38%) |
Oct 27, 2021 | 3.020 | 3.025 | 2.870 | 2.900 | 123,676 | -0.11(-3.65%) |
Oct 26, 2021 | 2.900 | 3.010 | 197,338 | +0.15(+5.24%) | ||
Oct 25, 2021 | 2.880 | 2.970 | 2.860 | 2.860 | 99,831 | +0.01(+0.35%) |
Oct 22, 2021 | 2.960 | 2.980 | 2.740 | 2.850 | 154,817 | -0.13(-4.36%) |
Oct 21, 2021 | 2.990 | 3.040 | 2.960 | 2.980 | 60,001 | -0.03(-1.00%) |
Oct 20, 2021 | 3.030 | 3.040 | 2.980 | 3.010 | 55,601 | +0.01(+0.33%) |
Oct 19, 2021 | 2.950 | 3.020 | 2.950 | 3.000 | 57,042 | +0.03(+1.01%) |
Oct 18, 2021 | 3.000 | 3.000 | 2.850 | 2.970 | 167,107 | -0.05(-1.66%) |
Oct 15, 2021 | 3.040 | 3.063 | 3.010 | 3.020 | 64,058 | +0.00(+0.00%) |
Oct 14, 2021 | 3.020 | 3.090 | 2.990 | 3.020 | 64,533 | +0.00(+0.00%) |
Oct 13, 2021 | 3.040 | 3.046 | 2.986 | 3.020 | 56,681 | +0.02(+0.67%) |
Oct 12, 2021 | 2.940 | 3.020 | 2.920 | 3.000 | 55,277 | +0.08(+2.74%) |
Oct 11, 2021 | 2.990 | 3.000 | 2.920 | 2.920 | 77,615 | -0.06(-2.01%) |
Oct 08, 2021 | 2.970 | 3.000 | 2.950 | 2.980 | 88,317 | +0.00(+0.00%) |
Oct 07, 2021 | 3.030 | 3.090 | 2.960 | 2.980 | 109,037 | -0.02(-0.67%) |
Oct 06, 2021 | 3.100 | 3.100 | 2.980 | 3.000 | 81,273 | -0.07(-2.28%) |
Oct 05, 2021 | 3.130 | 3.140 | 3.030 | 3.070 | 98,282 | -0.07(-2.23%) |
Oct 04, 2021 | 3.200 | 3.230 | 3.060 | 3.140 | 198,393 | -0.05(-1.57%) |
Oct 01, 2021 | 3.070 | 3.270 | 3.031 | 3.190 | 225,105 | +0.10(+3.24%) |
Sep 30, 2021 | 3.150 | 3.180 | 3.070 | 3.090 | 61,072 | -0.07(-2.22%) |
Sep 29, 2021 | 3.160 | 3.190 | 3.110 | 3.160 | 73,846 | +0.00(+0.00%) |
Sep 28, 2021 | 3.250 | 3.251 | 3.150 | 3.160 | 174,437 | -0.11(-3.36%) |
Sep 27, 2021 | 3.340 | 3.360 | 3.260 | 3.270 | 148,585 | -0.09(-2.68%) |
Sep 24, 2021 | 3.350 | 3.397 | 3.260 | 3.360 | 106,346 | -0.01(-0.30%) |
Sep 23, 2021 | 3.410 | 3.450 | 3.300 | 3.370 | 123,451 | -0.03(-0.88%) |
Sep 22, 2021 | 3.390 | 3.430 | 3.300 | 3.400 | 78,604 | +0.01(+0.29%) |
Sep 21, 2021 | 3.330 | 3.390 | 3.220 | 3.390 | 187,967 | +0.20(+6.27%) |
Sep 20, 2021 | 3.280 | 3.340 | 3.190 | 3.190 | 159,803 | -0.20(-5.90%) |
Sep 17, 2021 | 3.330 | 3.440 | 3.270 | 3.390 | 115,001 | +0.07(+2.11%) |
Sep 16, 2021 | 3.360 | 3.390 | 3.270 | 3.320 | 87,117 | -0.03(-0.90%) |
Sep 15, 2021 | 3.360 | 3.450 | 3.350 | 3.350 | 74,526 | -0.04(-1.18%) |
Sep 14, 2021 | 3.390 | 3.460 | 3.340 | 3.390 | 95,673 | -0.02(-0.59%) |
Sep 13, 2021 | 3.400 | 3.540 | 3.310 | 3.410 | 159,220 | +0.01(+0.29%) |
Sep 10, 2021 | 3.400 | 3.410 | 3.310 | 3.400 | 119,369 | +0.04(+1.19%) |
Sep 09, 2021 | 3.340 | 3.400 | 3.330 | 3.360 | 59,253 | -0.01(-0.30%) |
Sep 08, 2021 | 3.340 | 3.420 | 3.280 | 3.370 | 113,491 | +0.00(+0.00%) |
Sep 07, 2021 | 3.460 | 3.520 | 3.335 | 3.370 | 320,464 | -0.10(-2.88%) |
Sep 03, 2021 | 3.560 | 3.560 | 3.440 | 3.470 | 62,114 | -0.06(-1.70%) |
Sep 02, 2021 | 3.430 | 3.580 | 3.400 | 3.530 | 168,533 | +0.15(+4.44%) |
Sep 01, 2021 | 3.400 | 3.470 | 3.370 | 3.380 | 165,477 | -0.01(-0.29%) |
Aug 31, 2021 | 3.230 | 3.470 | 3.220 | 3.390 | 233,977 | +0.16(+4.95%) |
Aug 30, 2021 | 3.360 | 3.380 | 3.220 | 3.230 | 134,559 | -0.09(-2.71%) |
Aug 27, 2021 | 3.189 | 3.440 | 3.180 | 3.320 | 206,751 | +0.06(+1.84%) |
Aug 26, 2021 | 3.370 | 3.400 | 3.230 | 3.260 | 161,144 | -0.09(-2.69%) |
Aug 25, 2021 | 3.320 | 3.390 | 3.260 | 3.350 | 81,486 | +0.02(+0.60%) |
Aug 24, 2021 | 3.150 | 3.350 | 3.150 | 3.330 | 140,443 | +0.18(+5.71%) |
Aug 23, 2021 | 3.100 | 3.150 | 3.090 | 3.150 | 91,143 | +0.07(+2.27%) |
Aug 20, 2021 | 3.010 | 3.105 | 2.980 | 3.080 | 161,795 | +0.10(+3.36%) |
Aug 19, 2021 | 3.040 | 3.180 | 2.940 | 2.980 | 397,207 | -0.08(-2.61%) |
Aug 18, 2021 | 3.050 | 3.160 | 2.901 | 3.060 | 174,379 | -0.03(-0.97%) |
Aug 17, 2021 | 3.180 | 3.243 | 3.040 | 3.090 | 235,122 | -0.07(-2.22%) |
Aug 16, 2021 | 3.150 | 3.250 | 3.030 | 3.160 | 635,591 | +0.01(+0.32%) |
Aug 13, 2021 | 3.300 | 3.320 | 3.120 | 3.150 | 241,299 | -0.17(-5.12%) |
Aug 12, 2021 | 3.380 | 3.380 | 3.220 | 3.320 | 163,252 | -0.04(-1.19%) |
Aug 11, 2021 | 3.430 | 3.430 | 3.350 | 3.360 | 80,851 | -0.03(-0.88%) |
Aug 10, 2021 | 3.400 | 3.420 | 3.330 | 3.390 | 186,240 | -0.02(-0.59%) |
Aug 09, 2021 | 3.380 | 3.430 | 3.353 | 3.410 | 86,741 | +0.01(+0.29%) |
Aug 06, 2021 | 3.440 | 3.440 | 3.350 | 3.400 | 68,366 | -0.02(-0.58%) |
Aug 05, 2021 | 3.400 | 3.440 | 3.300 | 3.420 | 265,497 | +0.01(+0.29%) |
Aug 04, 2021 | 3.440 | 3.490 | 3.350 | 3.410 | 292,264 | -0.05(-1.45%) |
Aug 03, 2021 | 3.380 | 3.540 | 3.317 | 3.460 | 639,029 | +0.05(+1.47%) |
Aug 02, 2021 | 3.370 | 3.447 | 3.350 | 3.410 | 131,594 | +0.01(+0.29%) |
Jul 30, 2021 | 3.490 | 3.500 | 3.330 | 3.400 | 218,621 | -0.03(-0.87%) |
Jul 29, 2021 | 3.480 | 3.540 | 3.420 | 3.430 | 436,497 | +0.01(+0.29%) |
Jul 28, 2021 | 3.490 | 3.650 | 3.350 | 3.420 | 953,276 | -0.18(-5.00%) |
Jul 27, 2021 | 4.020 | 4.090 | 3.420 | 3.600 | 5,628,900 | -0.06(-1.64%) |
Jul 26, 2021 | 3.560 | 3.720 | 3.500 | 3.660 | 290,514 | +0.10(+2.81%) |
Jul 23, 2021 | 3.640 | 3.640 | 3.510 | 3.560 | 125,975 | -0.05(-1.39%) |
Jul 22, 2021 | 3.660 | 3.696 | 3.549 | 3.610 | 127,263 | -0.07(-1.90%) |
Jul 21, 2021 | 3.680 | 3.680 | 3.530 | 3.680 | 176,577 | +0.07(+1.94%) |
Jul 20, 2021 | 3.520 | 3.620 | 3.450 | 3.610 | 551,331 | +0.13(+3.74%) |
Jul 19, 2021 | 3.430 | 3.520 | 3.360 | 3.480 | 268,390 | +0.02(+0.58%) |
Jul 16, 2021 | 3.430 | 3.590 | 3.410 | 3.460 | 144,332 | +0.09(+2.67%) |
Jul 15, 2021 | 3.630 | 3.690 | 3.330 | 3.370 | 418,852 | -0.25(-6.91%) |
Jul 14, 2021 | 3.630 | 3.710 | 3.610 | 3.620 | 464,068 | -0.02(-0.55%) |
Jul 13, 2021 | 3.660 | 3.720 | 3.639 | 3.640 | 125,701 | -0.07(-1.89%) |
Jul 12, 2021 | 3.840 | 3.890 | 3.519 | 3.710 | 305,356 | -0.17(-4.38%) |
Jul 09, 2021 | 4.000 | 4.000 | 3.830 | 3.880 | 292,944 | -0.02(-0.51%) |
Jul 08, 2021 | 3.810 | 4.000 | 3.670 | 3.900 | 151,379 | +0.12(+3.28%) |
Jul 07, 2021 | 4.080 | 4.095 | 3.750 | 3.776 | 442,109 | -0.29(-7.22%) |
Jul 06, 2021 | 4.180 | 4.250 | 4.020 | 4.070 | 260,147 | -0.11(-2.63%) |
Jul 02, 2021 | 4.280 | 4.298 | 4.150 | 4.180 | 146,945 | -0.10(-2.34%) |
Jul 01, 2021 | 4.240 | 4.350 | 4.179 | 4.280 | 242,671 | +0.03(+0.71%) |
Jun 30, 2021 | 4.220 | 4.250 | 4.100 | 4.250 | 258,034 | +0.00(+0.00%) |
Jun 29, 2021 | 4.290 | 4.340 | 4.181 | 4.250 | 207,217 | -0.04(-0.93%) |
Jun 28, 2021 | 4.270 | 4.590 | 4.270 | 4.290 | 1,079,719 | +0.05(+1.18%) |
Jun 25, 2021 | 4.190 | 4.310 | 4.150 | 4.240 | 275,674 | +0.05(+1.19%) |
Jun 24, 2021 | 4.100 | 4.240 | 4.090 | 4.190 | 217,695 | +0.10(+2.44%) |
Jun 23, 2021 | 4.060 | 4.170 | 3.960 | 4.090 | 330,937 | +0.03(+0.74%) |
Jun 22, 2021 | 4.120 | 4.135 | 4.030 | 4.060 | 156,506 | -0.09(-2.17%) |
Jun 21, 2021 | 4.180 | 4.210 | 4.050 | 4.150 | 165,408 | -0.06(-1.43%) |
Jun 18, 2021 | 4.120 | 4.240 | 4.040 | 4.210 | 337,491 | +0.04(+0.96%) |
Jun 17, 2021 | 4.140 | 4.190 | 4.073 | 4.170 | 198,613 | +0.03(+0.72%) |
Jun 16, 2021 | 4.050 | 4.300 | 4.050 | 4.140 | 388,814 | +0.09(+2.22%) |
Jun 15, 2021 | 4.270 | 4.335 | 4.020 | 4.050 | 422,227 | -0.20(-4.71%) |
Jun 14, 2021 | 4.450 | 4.520 | 4.200 | 4.250 | 802,064 | -0.29(-6.39%) |
Jun 11, 2021 | 4.760 | 5.150 | 4.230 | 4.540 | 7,899,025 | +0.38(+9.13%) |
Jun 10, 2021 | 4.240 | 4.280 | 3.910 | 4.160 | 1,299,978 | -0.25(-5.67%) |
Jun 09, 2021 | 3.850 | 5.180 | 3.800 | 4.410 | 8,813,858 | +0.59(+15.45%) |
Jun 08, 2021 | 3.800 | 3.960 | 3.710 | 3.820 | 820,951 | +0.07(+1.87%) |
Jun 07, 2021 | 3.830 | 3.900 | 3.730 | 3.750 | 389,143 | -0.04(-1.06%) |
Jun 04, 2021 | 3.790 | 3.790 | 3.720 | 3.790 | 99,614 | +0.02(+0.53%) |
Jun 03, 2021 | 3.750 | 3.780 | 3.660 | 3.770 | 183,308 | -0.01(-0.26%) |
Jun 02, 2021 | 3.780 | 3.950 | 3.750 | 3.780 | 348,386 | -0.06(-1.56%) |
Jun 01, 2021 | 3.920 | 4.110 | 3.610 | 3.840 | 856,819 | -0.27(-6.57%) |
May 27, 2021 | 4.110 | 4.110 | 4.110 | 1,568 | +0.11(+2.75%) | |
May 26, 2021 | 3.900 | 4.080 | 3.900 | 4.000 | 171,740 | -0.02(-0.50%) |
May 25, 2021 | 3.800 | 4.100 | 3.730 | 4.020 | 262,395 | +0.20(+5.24%) |
May 24, 2021 | 3.900 | 3.950 | 3.780 | 3.820 | 109,192 | -0.14(-3.54%) |
May 21, 2021 | 3.880 | 3.980 | 3.780 | 3.960 | 270,183 | +0.08(+2.06%) |
May 20, 2021 | 3.870 | 3.929 | 3.750 | 3.880 | 213,436 | +0.04(+1.04%) |
May 19, 2021 | 3.740 | 3.930 | 3.656 | 3.840 | 565,960 | +0.08(+2.13%) |
May 18, 2021 | 3.660 | 3.818 | 3.620 | 3.760 | 147,996 | +0.10(+2.73%) |
May 17, 2021 | 3.680 | 3.690 | 3.560 | 3.660 | 382,332 | +0.05(+1.39%) |
May 14, 2021 | 3.610 | 3.720 | 3.600 | 3.610 | 217,143 | +0.01(+0.28%) |
May 13, 2021 | 3.560 | 3.700 | 3.540 | 3.600 | 175,927 | +0.02(+0.56%) |
May 12, 2021 | 3.660 | 3.787 | 3.520 | 3.580 | 465,046 | -0.16(-4.28%) |
May 11, 2021 | 3.590 | 3.790 | 3.530 | 3.740 | 181,993 | +0.04(+1.08%) |
May 10, 2021 | 3.900 | 3.950 | 3.650 | 3.700 | 280,143 | -0.21(-5.37%) |
May 07, 2021 | 3.770 | 3.930 | 3.700 | 3.910 | 173,179 | +0.15(+3.99%) |
May 06, 2021 | 3.980 | 4.040 | 3.730 | 3.760 | 354,715 | -0.22(-5.53%) |
May 05, 2021 | 4.040 | 4.130 | 3.960 | 3.980 | 168,387 | -0.09(-2.21%) |
May 04, 2021 | 4.160 | 4.180 | 3.930 | 4.070 | 399,749 | -0.08(-1.93%) |