Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.440 | 4.510 | 4.400 | 4.480 | 840,228 | +0.06(+1.36%) |
Apr 28, 2022 | 4.370 | 4.470 | 4.300 | 4.420 | 902,629 | +0.05(+1.14%) |
Apr 27, 2022 | 4.230 | 4.380 | 4.110 | 4.370 | 1,749,261 | +0.14(+3.31%) |
Apr 26, 2022 | 4.450 | 4.520 | 4.230 | 4.230 | 1,432,677 | -0.14(-3.20%) |
Apr 25, 2022 | 4.220 | 4.550 | 4.210 | 4.370 | 2,106,926 | +0.06(+1.39%) |
Apr 22, 2022 | 4.310 | 4.440 | 4.280 | 4.310 | 1,343,847 | -0.06(-1.37%) |
Apr 21, 2022 | 4.690 | 4.690 | 4.330 | 4.370 | 1,315,791 | -0.23(-5.00%) |
Apr 20, 2022 | 4.640 | 4.750 | 4.580 | 4.600 | 1,043,012 | +0.01(+0.22%) |
Apr 19, 2022 | 4.490 | 4.620 | 4.430 | 4.590 | 1,408,367 | +0.10(+2.23%) |
Apr 18, 2022 | 4.360 | 4.570 | 4.360 | 4.490 | 972,452 | +0.18(+4.18%) |
Apr 14, 2022 | 4.310 | 0 | +0.04(+0.94%) | |||
Apr 13, 2022 | 4.210 | 4.340 | 4.180 | 4.270 | 979,782 | +0.12(+2.89%) |
Apr 12, 2022 | 4.170 | 4.300 | 4.110 | 4.150 | 2,762,695 | +0.07(+1.72%) |
Apr 11, 2022 | 3.950 | 4.090 | 3.950 | 4.080 | 888,130 | +0.03(+0.74%) |
Apr 08, 2022 | 3.690 | 4.070 | 3.690 | 4.050 | 2,105,581 | +0.37(+10.05%) |
Apr 07, 2022 | 3.670 | 3.750 | 3.620 | 3.680 | 552,891 | +0.01(+0.27%) |
Apr 06, 2022 | 3.720 | 3.730 | 3.610 | 3.670 | 960,231 | -0.05(-1.34%) |
Apr 05, 2022 | 3.800 | 3.870 | 3.700 | 3.720 | 792,351 | -0.13(-3.38%) |
Apr 04, 2022 | 3.800 | 3.880 | 3.770 | 3.850 | 1,868,471 | +0.10(+2.67%) |
Apr 01, 2022 | 3.710 | 3.750 | 3.690 | 3.750 | 2,220,467 | +0.03(+0.81%) |
Mar 31, 2022 | 3.660 | 3.720 | 3.640 | 3.720 | 2,237,993 | +0.02(+0.54%) |
Mar 30, 2022 | 3.600 | 3.720 | 3.600 | 3.700 | 4,100,978 | +0.13(+3.64%) |
Mar 29, 2022 | 3.510 | 3.610 | 3.400 | 3.570 | 869,174 | +0.03(+0.85%) |
Mar 28, 2022 | 3.540 | 3.580 | 3.490 | 3.540 | 553,734 | -0.07(-1.94%) |
Mar 25, 2022 | 3.480 | 3.620 | 3.440 | 3.610 | 801,613 | +0.13(+3.74%) |
Mar 24, 2022 | 3.470 | 3.550 | 3.470 | 3.480 | 1,686,004 | -0.03(-0.85%) |
Mar 23, 2022 | 3.330 | 3.520 | 3.290 | 3.510 | 1,290,673 | +0.24(+7.34%) |
Mar 22, 2022 | 3.350 | 3.360 | 3.270 | 3.270 | 489,637 | -0.07(-2.10%) |
Mar 21, 2022 | 3.340 | 3.370 | 3.270 | 3.340 | 701,380 | +0.02(+0.60%) |
Mar 18, 2022 | 3.230 | 3.320 | 3.210 | 3.320 | 579,279 | +0.11(+3.43%) |
Mar 17, 2022 | 3.260 | 3.310 | 3.180 | 3.210 | 1,096,497 | +0.04(+1.26%) |
Mar 16, 2022 | 3.130 | 3.230 | 3.120 | 3.170 | 431,316 | +0.07(+2.26%) |
Mar 15, 2022 | 3.040 | 3.170 | 2.980 | 3.100 | 564,288 | -0.05(-1.59%) |
Mar 14, 2022 | 3.250 | 3.260 | 3.090 | 3.150 | 989,135 | -0.12(-3.67%) |
Mar 11, 2022 | 3.360 | 3.380 | 3.270 | 3.270 | 637,249 | -0.11(-3.25%) |
Mar 10, 2022 | 3.400 | 3.400 | 3.280 | 3.380 | 641,657 | +0.02(+0.60%) |
Mar 09, 2022 | 3.310 | 3.450 | 3.260 | 3.360 | 1,619,184 | -0.04(-1.18%) |
Mar 08, 2022 | 3.470 | 3.580 | 3.360 | 3.400 | 3,161,758 | -0.03(-0.87%) |
Mar 07, 2022 | 3.270 | 3.450 | 3.250 | 3.430 | 1,325,406 | +0.17(+5.21%) |
Mar 04, 2022 | 3.180 | 3.290 | 3.130 | 3.260 | 1,659,492 | +0.09(+2.84%) |
Mar 03, 2022 | 3.270 | 3.280 | 3.160 | 3.170 | 1,165,205 | -0.10(-3.06%) |
Mar 02, 2022 | 3.330 | 3.360 | 3.180 | 3.270 | 3,452,626 | -0.01(-0.30%) |
Mar 01, 2022 | 3.440 | 3.460 | 3.270 | 3.280 | 1,433,272 | -0.13(-3.81%) |
Feb 28, 2022 | 3.270 | 3.450 | 3.270 | 3.410 | 896,263 | +0.12(+3.65%) |
Feb 25, 2022 | 3.300 | 3.330 | 3.220 | 3.290 | 4,180,629 | +0.00(+0.00%) |
Feb 24, 2022 | 3.450 | 3.490 | 3.120 | 3.290 | 2,419,753 | -0.07(-2.08%) |
Feb 23, 2022 | 3.440 | 3.490 | 3.360 | 3.360 | 901,425 | -0.05(-1.47%) |
Feb 22, 2022 | 3.600 | 3.610 | 3.350 | 3.410 | 1,132,562 | -0.13(-3.67%) |
Feb 18, 2022 | 3.540 | 0 | -0.07(-1.94%) | |||
Feb 17, 2022 | 3.660 | 3.660 | 3.550 | 3.610 | 753,689 | -0.07(-1.90%) |
Feb 16, 2022 | 3.600 | 3.780 | 3.600 | 3.680 | 5,389,377 | +0.07(+1.94%) |
Feb 15, 2022 | 3.410 | 3.650 | 3.410 | 3.610 | 1,798,957 | +0.14(+4.03%) |
Feb 14, 2022 | 3.460 | 3.530 | 3.440 | 3.470 | 1,016,695 | -0.01(-0.29%) |
Feb 11, 2022 | 3.430 | 3.520 | 3.420 | 3.480 | 1,433,196 | +0.09(+2.65%) |
Feb 10, 2022 | 3.330 | 3.550 | 3.320 | 3.390 | 1,564,948 | +0.05(+1.50%) |
Feb 09, 2022 | 3.350 | 3.360 | 3.280 | 3.340 | 1,541,168 | +0.07(+2.14%) |
Feb 08, 2022 | 3.500 | 3.500 | 3.250 | 3.270 | 2,362,889 | -0.25(-7.10%) |
Feb 07, 2022 | 3.580 | 3.590 | 3.500 | 3.520 | 1,119,194 | -0.08(-2.22%) |
Feb 04, 2022 | 3.540 | 3.660 | 3.530 | 3.600 | 2,388,023 | +0.07(+1.98%) |
Feb 03, 2022 | 3.520 | 3.530 | 724,828 | -0.01(-0.28%) | ||
Feb 02, 2022 | 3.630 | 3.660 | 3.510 | 3.540 | 873,518 | -0.09(-2.48%) |
Feb 01, 2022 | 3.520 | 3.660 | 3.510 | 3.630 | 1,005,466 | +0.07(+1.97%) |
Jan 31, 2022 | 3.540 | 3.600 | 3.560 | 1,257,875 | +0.01(+0.28%) | |
Jan 28, 2022 | 3.470 | 3.580 | 3.470 | 3.550 | 1,034,646 | +0.06(+1.72%) |
Jan 27, 2022 | 3.470 | 3.540 | 3.400 | 3.490 | 1,573,208 | +0.09(+2.65%) |
Jan 26, 2022 | 3.450 | 3.490 | 3.330 | 3.400 | 2,693,246 | +0.02(+0.59%) |
Jan 25, 2022 | 3.240 | 3.410 | 3.190 | 3.380 | 1,189,197 | +0.10(+3.05%) |
Jan 24, 2022 | 3.050 | 3.300 | 3.030 | 3.280 | 1,618,404 | +0.04(+1.23%) |
Jan 21, 2022 | 3.210 | 3.290 | 3.170 | 3.240 | 1,187,817 | -0.06(-1.82%) |
Jan 20, 2022 | 3.200 | 3.320 | 3.200 | 3.300 | 1,307,326 | +0.09(+2.80%) |
Jan 19, 2022 | 3.270 | 3.290 | 3.160 | 3.210 | 1,715,846 | -0.06(-1.83%) |
Jan 18, 2022 | 3.390 | 3.390 | 3.220 | 3.270 | 1,730,718 | -0.06(-1.80%) |
Jan 17, 2022 | 3.300 | 3.360 | 3.280 | 3.330 | 2,056,650 | +0.05(+1.52%) |
Jan 14, 2022 | 3.150 | 3.280 | 3.130 | 3.280 | 871,438 | +0.11(+3.47%) |
Jan 13, 2022 | 3.230 | 3.230 | 3.150 | 3.170 | 716,353 | -0.05(-1.55%) |
Jan 12, 2022 | 3.150 | 3.220 | 3.110 | 3.220 | 5,537,280 | +0.09(+2.88%) |
Jan 11, 2022 | 3.080 | 3.170 | 3.050 | 3.130 | 1,441,926 | +0.12(+3.99%) |
Jan 10, 2022 | 3.000 | 3.030 | 2.940 | 3.010 | 476,096 | +0.03(+1.01%) |
Jan 07, 2022 | 3.050 | 3.060 | 2.980 | 2.980 | 579,595 | -0.06(-1.97%) |
Jan 06, 2022 | 3.010 | 3.040 | 2.910 | 3.040 | 1,028,947 | +0.09(+3.05%) |
Jan 05, 2022 | 3.050 | 3.100 | 2.920 | 2.950 | 920,917 | -0.08(-2.64%) |
Jan 04, 2022 | 2.810 | 3.040 | 2.810 | 3.030 | 1,262,735 | +0.26(+9.39%) |
Dec 31, 2021 | 2.770 | 2.770 | 2.770 | 0 | +0.07(+2.59%) | |
Dec 30, 2021 | 2.720 | 2.750 | 2.680 | 2.700 | 417,392 | -0.01(-0.37%) |
Dec 29, 2021 | 2.670 | 2.780 | 2.660 | 2.710 | 519,812 | +0.03(+1.12%) |
Dec 24, 2021 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
Dec 23, 2021 | 2.750 | 2.750 | 2.670 | 2.670 | 260,391 | -0.08(-2.91%) |
Dec 22, 2021 | 2.670 | 2.790 | 2.620 | 2.750 | 818,734 | +0.07(+2.61%) |
Dec 21, 2021 | 2.550 | 2.710 | 2.550 | 2.680 | 621,195 | +0.16(+6.35%) |
Dec 20, 2021 | 2.500 | 2.550 | 2.460 | 2.520 | 1,020,464 | -0.06(-2.33%) |
Dec 17, 2021 | 2.590 | 2.620 | 2.530 | 2.580 | 559,354 | -0.04(-1.53%) |
Dec 16, 2021 | 2.700 | 2.760 | 2.600 | 2.620 | 722,238 | -0.05(-1.87%) |
Dec 15, 2021 | 2.640 | 2.710 | 2.570 | 2.670 | 1,356,394 | +0.02(+0.75%) |
Dec 14, 2021 | 2.700 | 2.800 | 2.630 | 2.650 | 932,477 | -0.05(-1.85%) |
Dec 13, 2021 | 2.840 | 2.840 | 2.680 | 2.700 | 598,463 | -0.15(-5.26%) |
Dec 10, 2021 | 2.880 | 2.890 | 2.780 | 2.850 | 425,346 | +0.00(+0.00%) |
Dec 09, 2021 | 2.860 | 2.890 | 2.820 | 2.850 | 964,463 | -0.04(-1.38%) |
Dec 08, 2021 | 2.970 | 2.970 | 2.830 | 2.890 | 630,471 | -0.07(-2.36%) |
Dec 07, 2021 | 2.850 | 2.980 | 2.850 | 2.960 | 1,051,181 | +0.15(+5.34%) |
Dec 06, 2021 | 2.770 | 2.840 | 2.730 | 2.810 | 1,054,812 | +0.04(+1.44%) |
Dec 03, 2021 | 2.850 | 2.880 | 2.720 | 2.770 | 940,014 | -0.04(-1.42%) |
Dec 02, 2021 | 2.780 | 2.860 | 2.720 | 2.810 | 1,398,315 | +0.00(+0.00%) |
Dec 01, 2021 | 2.990 | 3.040 | 2.790 | 2.810 | 2,010,755 | -0.11(-3.77%) |
Nov 30, 2021 | 3.050 | 3.100 | 2.880 | 2.920 | 6,483,908 | -0.17(-5.50%) |
Nov 29, 2021 | 3.200 | 3.220 | 3.070 | 3.090 | 1,851,572 | -0.09(-2.83%) |
Nov 26, 2021 | 3.100 | 3.200 | 3.000 | 3.180 | 892,718 | -0.12(-3.64%) |
Nov 25, 2021 | 3.350 | 3.390 | 3.290 | 3.300 | 544,351 | -0.05(-1.49%) |
Nov 24, 2021 | 3.220 | 3.390 | 3.220 | 3.350 | 510,913 | +0.11(+3.40%) |
Nov 23, 2021 | 3.240 | 3.310 | 3.210 | 3.240 | 416,578 | +0.03(+0.93%) |
Nov 22, 2021 | 3.160 | 3.270 | 3.160 | 3.210 | 732,152 | +0.00(+0.00%) |
Nov 19, 2021 | 3.300 | 3.300 | 3.190 | 3.210 | 2,122,130 | -0.14(-4.18%) |
Nov 18, 2021 | 3.370 | 3.400 | 3.320 | 3.350 | 316,642 | -0.03(-0.89%) |
Nov 17, 2021 | 3.440 | 3.490 | 3.370 | 3.380 | 422,178 | -0.08(-2.31%) |
Nov 16, 2021 | 3.450 | 3.560 | 3.450 | 3.460 | 346,278 | +0.01(+0.29%) |
Nov 15, 2021 | 3.450 | 3.490 | 3.370 | 3.450 | 773,660 | -0.03(-0.86%) |
Nov 12, 2021 | 3.440 | 3.540 | 3.430 | 3.480 | 492,489 | +0.03(+0.87%) |
Nov 11, 2021 | 3.450 | 3.510 | 3.430 | 3.450 | 535,812 | -0.01(-0.29%) |
Nov 10, 2021 | 3.590 | 3.460 | 1,320,571 | -0.16(-4.42%) | ||
Nov 09, 2021 | 3.600 | 3.630 | 3.470 | 3.620 | 609,954 | +0.07(+1.97%) |
Nov 08, 2021 | 3.640 | 3.680 | 3.540 | 3.550 | 1,230,058 | -0.06(-1.66%) |
Nov 05, 2021 | 3.650 | 3.650 | 3.600 | 3.610 | 1,055,598 | +0.01(+0.28%) |
Nov 04, 2021 | 3.550 | 3.680 | 3.550 | 3.600 | 2,643,565 | +0.09(+2.56%) |
Nov 03, 2021 | 3.590 | 3.620 | 3.440 | 3.510 | 1,252,027 | -0.10(-2.77%) |
Nov 02, 2021 | 3.550 | 3.650 | 3.500 | 3.610 | 4,858,101 | +0.05(+1.40%) |
Nov 01, 2021 | 3.500 | 3.600 | 3.470 | 3.560 | 4,488,772 | +0.09(+2.59%) |
Oct 29, 2021 | 3.590 | 3.590 | 3.410 | 3.470 | 1,129,940 | -0.11(-3.07%) |
Oct 28, 2021 | 3.610 | 3.610 | 3.520 | 3.580 | 552,173 | +0.01(+0.28%) |
Oct 27, 2021 | 3.630 | 3.630 | 3.540 | 3.570 | 1,236,458 | -0.06(-1.65%) |
Oct 26, 2021 | 3.600 | 3.630 | 2,339,365 | +0.04(+1.11%) | ||
Oct 25, 2021 | 3.490 | 3.590 | 3.490 | 3.590 | 2,111,684 | +0.09(+2.57%) |
Oct 22, 2021 | 3.470 | 3.520 | 3.450 | 3.500 | 3,320,228 | +0.03(+0.86%) |
Oct 21, 2021 | 3.490 | 3.490 | 3.320 | 3.470 | 1,047,852 | +0.00(+0.00%) |
Oct 20, 2021 | 3.430 | 3.500 | 3.400 | 3.470 | 603,986 | +0.01(+0.29%) |
Oct 19, 2021 | 3.400 | 3.490 | 3.390 | 3.460 | 679,150 | +0.05(+1.47%) |
Oct 18, 2021 | 3.570 | 3.580 | 3.390 | 3.410 | 2,015,627 | -0.13(-3.67%) |
Oct 15, 2021 | 3.540 | 3.570 | 3.500 | 3.540 | 2,108,616 | +0.07(+2.02%) |
Oct 14, 2021 | 3.300 | 3.500 | 3.290 | 3.470 | 1,996,887 | +0.19(+5.79%) |
Oct 13, 2021 | 3.250 | 3.290 | 3.200 | 3.280 | 1,259,977 | +0.05(+1.55%) |
Oct 12, 2021 | 3.190 | 3.260 | 3.190 | 3.230 | 2,453,584 | +0.06(+1.89%) |
Oct 08, 2021 | 3.170 | 3.170 | 3.170 | 0 | +0.06(+1.93%) | |
Oct 07, 2021 | 3.150 | 3.150 | 3.100 | 3.110 | 473,116 | -0.01(-0.32%) |
Oct 06, 2021 | 3.100 | 3.150 | 3.080 | 3.120 | 2,442,552 | +0.00(+0.00%) |
Oct 05, 2021 | 3.100 | 3.140 | 3.070 | 3.120 | 1,434,754 | +0.07(+2.30%) |
Oct 04, 2021 | 3.030 | 3.090 | 3.000 | 3.050 | 832,470 | +0.03(+0.99%) |
Oct 01, 2021 | 2.990 | 3.030 | 2.940 | 3.020 | 1,310,373 | +0.06(+2.03%) |
Sep 30, 2021 | 3.000 | 3.010 | 2.950 | 2.960 | 1,778,437 | -0.04(-1.33%) |
Sep 29, 2021 | 2.960 | 3.000 | 2.930 | 3.000 | 1,460,713 | +0.04(+1.35%) |
Sep 28, 2021 | 2.950 | 2.990 | 2.900 | 2.960 | 876,340 | +0.03(+1.02%) |
Sep 27, 2021 | 2.890 | 2.970 | 2.860 | 2.930 | 1,217,079 | +0.10(+3.53%) |
Sep 24, 2021 | 2.770 | 2.860 | 2.740 | 2.830 | 1,267,733 | +0.03(+1.07%) |
Sep 23, 2021 | 2.750 | 2.850 | 2.750 | 2.800 | 1,458,222 | +0.06(+2.19%) |
Sep 22, 2021 | 2.670 | 2.770 | 2.620 | 2.740 | 834,307 | +0.13(+4.98%) |
Sep 21, 2021 | 2.650 | 2.680 | 2.590 | 2.610 | 1,233,892 | +0.00(+0.00%) |
Sep 20, 2021 | 2.600 | 2.620 | 2.520 | 2.610 | 1,002,430 | -0.06(-2.25%) |
Sep 17, 2021 | 2.730 | 2.730 | 2.620 | 2.670 | 377,347 | -0.05(-1.84%) |
Sep 16, 2021 | 2.740 | 2.780 | 2.680 | 2.720 | 1,170,152 | -0.06(-2.16%) |
Sep 15, 2021 | 2.700 | 2.780 | 2.650 | 2.780 | 1,266,564 | +0.14(+5.30%) |
Sep 14, 2021 | 2.670 | 2.670 | 2.600 | 2.640 | 1,952,997 | +0.02(+0.76%) |
Sep 13, 2021 | 2.610 | 2.700 | 2.610 | 2.620 | 1,282,093 | +0.01(+0.38%) |
Sep 10, 2021 | 2.620 | 2.650 | 2.570 | 2.610 | 1,694,940 | +0.00(+0.00%) |
Sep 09, 2021 | 2.550 | 2.680 | 2.530 | 2.610 | 1,150,310 | +0.11(+4.40%) |
Sep 08, 2021 | 2.500 | 2.510 | 2.440 | 2.500 | 1,187,911 | +0.02(+0.81%) |
Sep 07, 2021 | 2.590 | 2.590 | 2.480 | 2.480 | 236,406 | -0.08(-3.13%) |
Sep 03, 2021 | 2.560 | 2.560 | 2.560 | 0 | -0.05(-1.92%) | |
Sep 02, 2021 | 2.510 | 2.680 | 2.490 | 2.610 | 996,514 | +0.14(+5.67%) |
Sep 01, 2021 | 2.450 | 2.520 | 2.430 | 2.470 | 720,237 | -0.02(-0.80%) |
Aug 31, 2021 | 2.480 | 2.510 | 2.460 | 2.490 | 610,010 | -0.01(-0.40%) |
Aug 30, 2021 | 2.470 | 2.520 | 2.430 | 2.500 | 742,046 | +0.04(+1.63%) |
Aug 27, 2021 | 2.400 | 2.510 | 2.380 | 2.460 | 863,993 | +0.12(+5.13%) |
Aug 26, 2021 | 2.410 | 2.420 | 2.340 | 2.340 | 376,582 | -0.09(-3.70%) |
Aug 25, 2021 | 2.390 | 2.460 | 2.360 | 2.430 | 619,955 | +0.02(+0.83%) |
Aug 24, 2021 | 2.360 | 2.450 | 2.350 | 2.410 | 1,012,275 | +0.04(+1.69%) |
Aug 23, 2021 | 2.380 | 2.420 | 2.350 | 2.370 | 697,544 | +0.04(+1.72%) |
Aug 20, 2021 | 2.280 | 2.360 | 2.280 | 2.330 | 245,222 | +0.01(+0.43%) |
Aug 19, 2021 | 2.410 | 2.420 | 2.280 | 2.320 | 3,604,697 | -0.15(-6.07%) |
Aug 18, 2021 | 2.490 | 2.530 | 2.430 | 2.470 | 407,636 | -0.02(-0.80%) |
Aug 17, 2021 | 2.480 | 2.550 | 2.430 | 2.490 | 375,694 | -0.02(-0.80%) |
Aug 16, 2021 | 2.600 | 2.600 | 2.480 | 2.510 | 444,838 | -0.11(-4.20%) |
Aug 13, 2021 | 2.680 | 2.710 | 2.610 | 2.620 | 344,230 | -0.07(-2.60%) |
Aug 12, 2021 | 2.690 | 2.710 | 2.640 | 2.690 | 553,506 | +0.01(+0.37%) |
Aug 11, 2021 | 2.770 | 2.810 | 2.680 | 2.680 | 546,152 | -0.11(-3.94%) |
Aug 10, 2021 | 2.650 | 2.790 | 2.650 | 2.790 | 843,218 | +0.15(+5.68%) |
Aug 09, 2021 | 2.660 | 2.700 | 2.630 | 2.640 | 1,104,414 | -0.07(-2.58%) |
Aug 06, 2021 | 2.650 | 2.730 | 2.630 | 2.710 | 507,071 | +0.08(+3.04%) |
Aug 05, 2021 | 2.600 | 2.670 | 2.600 | 2.630 | 291,013 | +0.03(+1.15%) |
Aug 04, 2021 | 2.650 | 2.670 | 2.590 | 2.600 | 832,247 | -0.10(-3.70%) |
Aug 03, 2021 | 2.590 | 2.740 | 2.570 | 2.700 | 3,606,317 | +0.08(+3.05%) |
Jul 30, 2021 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.55%) | |
Jul 29, 2021 | 2.700 | 2.700 | 2.580 | 2.580 | 896,984 | -0.10(-3.73%) |
Jul 28, 2021 | 2.710 | 2.760 | 2.630 | 2.680 | 690,418 | -0.04(-1.47%) |
Jul 27, 2021 | 2.650 | 2.730 | 2.610 | 2.720 | 1,298,158 | +0.06(+2.26%) |
Jul 26, 2021 | 2.600 | 2.690 | 2.600 | 2.660 | 551,679 | +0.07(+2.70%) |
Jul 23, 2021 | 2.630 | 2.630 | 2.560 | 2.590 | 368,348 | -0.01(-0.38%) |
Jul 22, 2021 | 2.600 | 2.630 | 2.560 | 2.600 | 390,043 | +0.01(+0.39%) |
Jul 21, 2021 | 2.500 | 2.650 | 2.490 | 2.590 | 2,514,961 | +0.15(+6.15%) |
Jul 20, 2021 | 2.370 | 2.490 | 2.330 | 2.440 | 597,331 | +0.07(+2.95%) |
Jul 19, 2021 | 2.470 | 2.470 | 2.330 | 2.370 | 1,017,213 | -0.14(-5.58%) |
Jul 16, 2021 | 2.590 | 2.620 | 2.480 | 2.510 | 604,974 | -0.05(-1.95%) |
Jul 15, 2021 | 2.590 | 2.650 | 2.550 | 2.560 | 341,178 | -0.02(-0.78%) |
Jul 14, 2021 | 2.640 | 2.680 | 2.580 | 2.580 | 675,236 | -0.07(-2.64%) |
Jul 13, 2021 | 2.660 | 2.680 | 2.630 | 2.650 | 382,643 | -0.02(-0.75%) |
Jul 12, 2021 | 2.700 | 2.730 | 2.620 | 2.670 | 485,692 | -0.06(-2.20%) |
Jul 09, 2021 | 2.660 | 2.740 | 2.630 | 2.730 | 2,029,128 | +0.11(+4.20%) |
Jul 08, 2021 | 2.540 | 2.680 | 2.520 | 2.620 | 1,492,736 | +0.03(+1.16%) |
Jul 07, 2021 | 2.630 | 2.660 | 2.560 | 2.590 | 357,182 | -0.06(-2.26%) |
Jul 06, 2021 | 2.680 | 2.680 | 2.600 | 2.650 | 511,171 | -0.04(-1.49%) |
Jul 05, 2021 | 2.630 | 2.710 | 2.600 | 2.690 | 460,751 | +0.05(+1.89%) |
Jul 02, 2021 | 2.700 | 2.710 | 2.640 | 2.640 | 191,369 | -0.03(-1.12%) |
Jun 30, 2021 | 2.670 | 2.670 | 2.670 | 0 | +0.01(+0.38%) | |
Jun 29, 2021 | 2.620 | 2.720 | 2.620 | 2.660 | 457,971 | +0.05(+1.92%) |
Jun 28, 2021 | 2.620 | 2.650 | 2.560 | 2.610 | 451,775 | -0.05(-1.88%) |
Jun 25, 2021 | 2.690 | 2.690 | 2.620 | 2.660 | 422,958 | -0.03(-1.12%) |
Jun 24, 2021 | 2.630 | 2.690 | 2.630 | 2.690 | 346,954 | +0.03(+1.13%) |
Jun 23, 2021 | 2.720 | 2.720 | 2.630 | 2.660 | 343,628 | -0.01(-0.37%) |
Jun 22, 2021 | 2.680 | 2.700 | 2.630 | 2.670 | 378,945 | +0.00(+0.00%) |
Jun 21, 2021 | 2.580 | 2.710 | 2.580 | 2.670 | 458,315 | +0.06(+2.30%) |
Jun 18, 2021 | 2.580 | 2.670 | 2.570 | 2.610 | 414,246 | -0.01(-0.38%) |
Jun 17, 2021 | 2.690 | 2.710 | 2.600 | 2.620 | 579,725 | -0.09(-3.32%) |
Jun 16, 2021 | 2.710 | 2.740 | 2.660 | 2.710 | 1,177,583 | -0.01(-0.37%) |
Jun 15, 2021 | 2.630 | 2.730 | 2.630 | 2.720 | 1,266,641 | +0.11(+4.21%) |
Jun 14, 2021 | 2.690 | 2.710 | 2.610 | 2.610 | 983,373 | -0.06(-2.25%) |
Jun 11, 2021 | 2.670 | 2.690 | 2.640 | 2.670 | 371,750 | +0.03(+1.14%) |
Jun 10, 2021 | 2.710 | 2.740 | 2.630 | 2.640 | 907,100 | -0.06(-2.22%) |
Jun 09, 2021 | 2.620 | 2.700 | 2.560 | 2.700 | 3,704,791 | +0.12(+4.65%) |
Jun 08, 2021 | 2.600 | 2.610 | 2.570 | 2.580 | 563,707 | -0.02(-0.77%) |
Jun 07, 2021 | 2.600 | 2.650 | 2.580 | 2.600 | 1,872,805 | +0.03(+1.17%) |
Jun 04, 2021 | 2.500 | 2.600 | 2.500 | 2.570 | 2,130,569 | +0.09(+3.63%) |
Jun 03, 2021 | 2.420 | 2.500 | 2.400 | 2.480 | 754,514 | +0.06(+2.48%) |
Jun 02, 2021 | 2.440 | 2.490 | 2.410 | 2.420 | 2,691,472 | +0.00(+0.00%) |
Jun 01, 2021 | 2.410 | 2.440 | 2.390 | 2.420 | 1,368,839 | +0.05(+2.11%) |
May 31, 2021 | 2.300 | 2.420 | 2.300 | 2.370 | 2,360,133 | +0.08(+3.49%) |
May 28, 2021 | 2.250 | 2.300 | 2.220 | 2.290 | 1,258,947 | +0.05(+2.23%) |
May 27, 2021 | 2.230 | 2.260 | 2.220 | 2.240 | 588,294 | +0.02(+0.90%) |
May 26, 2021 | 2.240 | 2.240 | 2.180 | 2.220 | 3,347,826 | -0.01(-0.45%) |
May 25, 2021 | 2.250 | 2.250 | 2.200 | 2.230 | 415,636 | -0.01(-0.45%) |
May 21, 2021 | 2.240 | 2.240 | 2.240 | 0 | +0.01(+0.45%) | |
May 20, 2021 | 2.250 | 2.250 | 2.190 | 2.230 | 406,571 | -0.01(-0.45%) |
May 19, 2021 | 2.180 | 2.310 | 2.170 | 2.240 | 812,142 | -0.03(-1.32%) |
May 18, 2021 | 2.290 | 2.310 | 2.240 | 2.270 | 1,150,676 | -0.03(-1.30%) |
May 17, 2021 | 2.270 | 2.300 | 2.220 | 2.300 | 1,099,805 | +0.03(+1.32%) |
May 14, 2021 | 2.220 | 2.280 | 2.180 | 2.270 | 592,415 | +0.09(+4.13%) |
May 13, 2021 | 2.190 | 2.240 | 2.120 | 2.180 | 985,998 | -0.07(-3.11%) |
May 12, 2021 | 2.240 | 2.260 | 2.210 | 2.250 | 976,932 | +0.02(+0.90%) |
May 11, 2021 | 2.180 | 2.250 | 2.130 | 2.230 | 512,287 | +0.03(+1.36%) |
May 10, 2021 | 2.250 | 2.250 | 2.180 | 2.200 | 959,931 | -0.05(-2.22%) |
May 07, 2021 | 2.230 | 2.250 | 2.200 | 2.250 | 1,252,781 | +0.03(+1.35%) |
May 06, 2021 | 2.240 | 2.250 | 2.180 | 2.220 | 584,988 | -0.03(-1.33%) |
May 05, 2021 | 2.170 | 2.250 | 2.160 | 2.250 | 2,000,628 | +0.09(+4.17%) |
May 04, 2021 | 2.170 | 2.180 | 2.130 | 2.160 | 325,909 | -0.01(-0.46%) |