Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.260 | 2.370 | 2.250 | 2.370 | 75,871 | +0.06(+2.60%) |
Apr 28, 2022 | 2.378 | 2.430 | 2.252 | 2.310 | 106,676 | -0.04(-1.70%) |
Apr 27, 2022 | 2.380 | 2.405 | 2.331 | 2.350 | 81,947 | -0.08(-3.29%) |
Apr 26, 2022 | 2.410 | 2.450 | 2.333 | 2.430 | 54,960 | -0.01(-0.41%) |
Apr 25, 2022 | 2.290 | 2.460 | 2.250 | 2.440 | 123,772 | +0.12(+5.17%) |
Apr 22, 2022 | 2.410 | 2.420 | 2.310 | 2.320 | 83,402 | -0.09(-3.73%) |
Apr 21, 2022 | 2.410 | 2.480 | 2.399 | 2.410 | 106,099 | -0.05(-2.03%) |
Apr 20, 2022 | 2.410 | 2.590 | 2.342 | 2.460 | 370,543 | +0.04(+1.65%) |
Apr 19, 2022 | 2.380 | 2.440 | 2.320 | 2.420 | 137,884 | +0.10(+4.31%) |
Apr 18, 2022 | 2.390 | 2.400 | 2.300 | 2.320 | 176,964 | -0.02(-0.85%) |
Apr 14, 2022 | 2.310 | 2.370 | 2.294 | 2.340 | 59,842 | -0.01(-0.43%) |
Apr 13, 2022 | 2.410 | 2.410 | 2.300 | 2.350 | 45,755 | +0.00(+0.00%) |
Apr 12, 2022 | 2.320 | 2.350 | 2.300 | 2.350 | 99,400 | +0.03(+1.29%) |
Apr 11, 2022 | 2.350 | 2.405 | 2.310 | 2.320 | 56,498 | -0.06(-2.52%) |
Apr 08, 2022 | 2.370 | 2.440 | 2.290 | 2.380 | 236,823 | +0.09(+3.93%) |
Apr 07, 2022 | 2.320 | 2.340 | 2.260 | 2.290 | 70,318 | -0.05(-2.14%) |
Apr 06, 2022 | 2.250 | 2.360 | 2.250 | 2.340 | 70,475 | +0.03(+1.30%) |
Apr 05, 2022 | 2.360 | 2.390 | 2.220 | 2.310 | 176,633 | -0.03(-1.28%) |
Apr 04, 2022 | 2.160 | 2.340 | 2.160 | 2.340 | 207,808 | +0.14(+6.36%) |
Apr 01, 2022 | 1.780 | 2.250 | 1.764 | 2.200 | 1,591,314 | -0.10(-4.35%) |
Mar 31, 2022 | 2.280 | 2.460 | 2.252 | 2.300 | 756,749 | -0.02(-0.86%) |
Mar 30, 2022 | 2.390 | 2.500 | 2.320 | 2.320 | 211,156 | -0.05(-2.11%) |
Mar 29, 2022 | 2.300 | 2.470 | 2.295 | 2.370 | 141,358 | +0.04(+1.72%) |
Mar 28, 2022 | 2.320 | 2.400 | 2.210 | 2.330 | 179,198 | -0.03(-1.27%) |
Mar 25, 2022 | 2.390 | 2.550 | 2.330 | 2.360 | 249,993 | -0.02(-0.84%) |
Mar 24, 2022 | 2.410 | 2.450 | 2.320 | 2.380 | 62,466 | -0.04(-1.86%) |
Mar 23, 2022 | 2.450 | 2.500 | 2.285 | 2.425 | 284,932 | -0.01(-0.21%) |
Mar 22, 2022 | 2.370 | 2.479 | 2.370 | 2.430 | 67,027 | +0.05(+2.10%) |
Mar 21, 2022 | 2.480 | 2.524 | 2.360 | 2.380 | 137,359 | -0.11(-4.42%) |
Mar 18, 2022 | 2.350 | 2.490 | 2.330 | 2.490 | 294,274 | +0.14(+5.96%) |
Mar 17, 2022 | 2.330 | 2.380 | 2.270 | 2.350 | 246,905 | +0.05(+2.17%) |
Mar 16, 2022 | 2.170 | 2.350 | 2.140 | 2.300 | 368,332 | +0.14(+6.48%) |
Mar 15, 2022 | 2.120 | 2.230 | 2.120 | 2.160 | 180,328 | +0.06(+2.86%) |
Mar 14, 2022 | 2.150 | 2.150 | 2.080 | 2.100 | 100,784 | -0.01(-0.47%) |
Mar 11, 2022 | 2.110 | 2.170 | 2.100 | 2.110 | 56,460 | -0.02(-0.94%) |
Mar 10, 2022 | 2.160 | 2.195 | 2.080 | 2.130 | 111,272 | -0.08(-3.62%) |
Mar 09, 2022 | 2.160 | 2.230 | 2.123 | 2.210 | 112,544 | +0.09(+4.25%) |
Mar 08, 2022 | 2.070 | 2.180 | 2.030 | 2.120 | 158,369 | +0.05(+2.42%) |
Mar 07, 2022 | 1.990 | 2.100 | 1.950 | 2.070 | 178,805 | +0.03(+1.47%) |
Mar 04, 2022 | 1.990 | 2.060 | 1.990 | 2.040 | 126,753 | +0.03(+1.49%) |
Mar 03, 2022 | 2.000 | 2.076 | 1.990 | 2.010 | 62,475 | -0.01(-0.50%) |
Mar 02, 2022 | 2.010 | 2.060 | 1.910 | 2.020 | 155,177 | +0.02(+1.00%) |
Mar 01, 2022 | 2.000 | 2.080 | 1.980 | 2.000 | 132,709 | -0.03(-1.48%) |
Feb 28, 2022 | 2.030 | 2.100 | 1.980 | 2.030 | 70,501 | -0.03(-1.46%) |
Feb 25, 2022 | 2.080 | 2.080 | 1.990 | 2.060 | 86,287 | -0.02(-0.96%) |
Feb 24, 2022 | 1.900 | 2.090 | 1.840 | 2.080 | 105,876 | +0.11(+5.58%) |
Feb 23, 2022 | 1.960 | 2.020 | 1.940 | 1.970 | 161,541 | +0.00(+0.00%) |
Feb 22, 2022 | 1.900 | 2.030 | 1.860 | 1.970 | 186,260 | +0.07(+3.68%) |
Feb 18, 2022 | 1.900 | 0 | +0.08(+4.40%) | |||
Feb 17, 2022 | 1.830 | 1.855 | 1.790 | 1.820 | 118,604 | -0.03(-1.62%) |
Feb 16, 2022 | 1.860 | 1.880 | 1.800 | 1.850 | 56,903 | -0.03(-1.60%) |
Feb 15, 2022 | 1.830 | 1.910 | 1.830 | 1.880 | 68,007 | +0.06(+3.30%) |
Feb 14, 2022 | 1.960 | 1.960 | 1.820 | 1.820 | 116,159 | -0.14(-7.14%) |
Feb 11, 2022 | 2.040 | 2.070 | 1.940 | 1.960 | 111,648 | -0.10(-4.85%) |
Feb 10, 2022 | 1.970 | 2.080 | 1.970 | 2.060 | 90,506 | +0.09(+4.57%) |
Feb 09, 2022 | 1.940 | 2.020 | 1.939 | 1.970 | 49,511 | +0.05(+2.60%) |
Feb 08, 2022 | 1.920 | 1.950 | 1.900 | 1.920 | 19,377 | -0.02(-1.03%) |
Feb 07, 2022 | 1.880 | 1.990 | 1.880 | 1.940 | 109,076 | +0.08(+4.30%) |
Feb 04, 2022 | 1.810 | 1.890 | 1.800 | 1.860 | 29,062 | +0.02(+1.09%) |
Feb 03, 2022 | 1.840 | 1.840 | 78,142 | +0.01(+0.55%) | ||
Feb 02, 2022 | 1.910 | 1.920 | 1.820 | 1.830 | 44,715 | -0.08(-4.19%) |
Feb 01, 2022 | 1.890 | 1.970 | 1.890 | 1.910 | 38,665 | +0.02(+1.06%) |
Jan 31, 2022 | 1.770 | 1.890 | 120,464 | +0.12(+6.78%) | ||
Jan 28, 2022 | 1.760 | 1.820 | 1.735 | 1.770 | 96,736 | -0.03(-1.67%) |
Jan 27, 2022 | 1.860 | 1.870 | 1.790 | 1.800 | 108,254 | -0.06(-3.23%) |
Jan 26, 2022 | 1.970 | 1.990 | 1.860 | 1.860 | 112,223 | -0.08(-4.12%) |
Jan 25, 2022 | 1.830 | 1.970 | 1.770 | 1.940 | 71,456 | +0.04(+2.11%) |
Jan 24, 2022 | 1.890 | 1.910 | 1.710 | 1.900 | 319,744 | -0.02(-1.04%) |
Jan 21, 2022 | 1.960 | 2.000 | 1.876 | 1.920 | 179,689 | -0.08(-4.00%) |
Jan 20, 2022 | 2.000 | 2.060 | 1.987 | 2.000 | 72,770 | +0.02(+1.27%) |
Jan 19, 2022 | 2.020 | 2.020 | 1.920 | 1.975 | 122,064 | -0.00(-0.25%) |
Jan 18, 2022 | 2.020 | 2.041 | 1.970 | 1.980 | 93,184 | -0.04(-1.98%) |
Jan 14, 2022 | 2.020 | 0 | -0.02(-0.98%) | |||
Jan 13, 2022 | 2.060 | 2.080 | 2.010 | 2.040 | 155,212 | -0.01(-0.49%) |
Jan 12, 2022 | 2.050 | 2.110 | 2.050 | 2.050 | 133,178 | -0.04(-1.91%) |
Jan 11, 2022 | 2.060 | 2.140 | 2.050 | 2.090 | 130,759 | +0.05(+2.45%) |
Jan 10, 2022 | 2.010 | 2.070 | 2.000 | 2.040 | 149,675 | +0.00(+0.00%) |
Jan 07, 2022 | 2.040 | 2.120 | 2.010 | 2.040 | 157,192 | -0.01(-0.49%) |
Jan 06, 2022 | 2.120 | 2.128 | 2.030 | 2.050 | 236,868 | -0.04(-1.91%) |
Jan 05, 2022 | 2.230 | 2.250 | 2.090 | 2.090 | 256,864 | -0.12(-5.43%) |
Jan 04, 2022 | 2.290 | 2.310 | 2.210 | 2.210 | 120,608 | -0.09(-3.91%) |
Jan 03, 2022 | 2.180 | 2.316 | 2.158 | 2.300 | 316,566 | +0.15(+6.98%) |
Dec 31, 2021 | 2.210 | 2.250 | 2.140 | 2.150 | 283,225 | -0.06(-2.71%) |
Dec 30, 2021 | 2.200 | 2.270 | 2.200 | 2.210 | 186,595 | +0.01(+0.45%) |
Dec 29, 2021 | 2.240 | 2.250 | 2.145 | 2.200 | 329,681 | -0.03(-1.35%) |
Dec 28, 2021 | 2.350 | 2.440 | 2.210 | 2.230 | 242,005 | -0.12(-5.11%) |
Dec 27, 2021 | 2.440 | 2.441 | 2.340 | 2.350 | 215,787 | -0.11(-4.47%) |
Dec 23, 2021 | 2.440 | 2.470 | 2.370 | 2.460 | 253,063 | +0.04(+1.65%) |
Dec 22, 2021 | 2.310 | 2.480 | 2.300 | 2.420 | 544,352 | +0.09(+3.86%) |
Dec 21, 2021 | 2.330 | 2.401 | 2.300 | 2.330 | 472,556 | +0.00(+0.00%) |
Dec 20, 2021 | 2.300 | 2.350 | 2.245 | 2.330 | 174,692 | -0.04(-1.69%) |
Dec 17, 2021 | 2.260 | 2.390 | 2.245 | 2.370 | 301,985 | +0.08(+3.49%) |
Dec 16, 2021 | 2.310 | 2.370 | 2.270 | 2.290 | 164,095 | -0.02(-0.87%) |
Dec 15, 2021 | 2.300 | 2.349 | 2.245 | 2.310 | 198,497 | +0.02(+0.87%) |
Dec 14, 2021 | 2.340 | 2.350 | 2.250 | 2.290 | 169,504 | -0.01(-0.43%) |
Dec 13, 2021 | 2.310 | 2.360 | 2.230 | 2.300 | 129,047 | -0.03(-1.29%) |
Dec 10, 2021 | 2.390 | 2.390 | 2.290 | 2.330 | 69,155 | -0.04(-1.69%) |
Dec 09, 2021 | 2.320 | 2.400 | 2.320 | 2.370 | 170,199 | +0.03(+1.28%) |
Dec 08, 2021 | 2.310 | 2.390 | 2.300 | 2.340 | 245,933 | +0.03(+1.30%) |
Dec 07, 2021 | 2.280 | 2.350 | 2.270 | 2.310 | 317,414 | +0.04(+1.54%) |
Dec 06, 2021 | 2.240 | 2.300 | 2.170 | 2.275 | 197,055 | +0.02(+1.11%) |
Dec 03, 2021 | 2.280 | 2.328 | 2.180 | 2.250 | 611,475 | +0.00(+0.00%) |
Dec 02, 2021 | 2.320 | 2.350 | 2.230 | 2.250 | 437,294 | -0.02(-0.88%) |
Dec 01, 2021 | 2.420 | 2.420 | 2.250 | 2.270 | 597,551 | -0.10(-4.02%) |
Nov 30, 2021 | 2.410 | 2.425 | 2.383 | 2.365 | 238,267 | -0.06(-2.67%) |
Nov 29, 2021 | 2.600 | 2.600 | 2.380 | 2.430 | 429,800 | -0.18(-6.90%) |
Nov 26, 2021 | 2.380 | 2.640 | 2.353 | 2.610 | 526,979 | +0.20(+8.30%) |
Nov 24, 2021 | 2.404 | 2.502 | 2.320 | 2.410 | 583,663 | +0.11(+4.78%) |
Nov 23, 2021 | 2.250 | 2.360 | 2.170 | 2.300 | 554,378 | +0.07(+3.14%) |
Nov 22, 2021 | 2.350 | 2.390 | 2.190 | 2.230 | 535,823 | -0.13(-5.51%) |
Nov 19, 2021 | 2.300 | 2.420 | 2.250 | 2.360 | 424,852 | +0.07(+3.06%) |
Nov 18, 2021 | 2.430 | 2.310 | 2.285 | 2.290 | 252,400 | -0.16(-6.53%) |
Nov 17, 2021 | 2.420 | 2.490 | 2.410 | 2.450 | 106,893 | +0.02(+0.82%) |
Nov 16, 2021 | 2.440 | 2.460 | 2.410 | 2.430 | 93,858 | -0.01(-0.41%) |
Nov 15, 2021 | 2.460 | 2.481 | 2.410 | 2.440 | 107,201 | -0.03(-1.21%) |
Nov 12, 2021 | 2.410 | 2.480 | 2.410 | 2.470 | 96,617 | +0.05(+2.07%) |
Nov 11, 2021 | 2.490 | 2.550 | 2.390 | 2.420 | 180,410 | -0.17(-6.56%) |
Nov 10, 2021 | 2.600 | 2.590 | 260,433 | -0.01(-0.38%) | ||
Nov 09, 2021 | 2.660 | 2.670 | 2.600 | 2.600 | 172,666 | -0.08(-2.99%) |
Nov 08, 2021 | 2.620 | 2.694 | 2.610 | 2.680 | 306,043 | +0.05(+1.90%) |
Nov 05, 2021 | 2.630 | 2.660 | 2.590 | 2.630 | 221,375 | +0.00(+0.00%) |
Nov 04, 2021 | 2.620 | 2.660 | 2.590 | 2.630 | 159,211 | -0.01(-0.38%) |
Nov 03, 2021 | 2.650 | 2.670 | 2.600 | 2.640 | 341,890 | -0.01(-0.38%) |
Nov 02, 2021 | 2.700 | 2.700 | 2.609 | 2.650 | 341,082 | -0.05(-1.85%) |
Nov 01, 2021 | 2.630 | 2.730 | 2.630 | 2.700 | 687,564 | -0.04(-1.46%) |
Oct 29, 2021 | 2.870 | 2.950 | 2.590 | 2.740 | 7,818,590 | +0.12(+4.58%) |
Oct 28, 2021 | 2.570 | 2.660 | 2.560 | 2.620 | 5,954,808 | +0.02(+0.77%) |
Oct 27, 2021 | 2.680 | 2.680 | 2.580 | 2.600 | 112,563 | -0.09(-3.35%) |
Oct 26, 2021 | 2.690 | 2.690 | 72,448 | -0.01(-0.37%) | ||
Oct 25, 2021 | 2.660 | 2.725 | 2.620 | 2.700 | 130,928 | +0.03(+1.12%) |
Oct 22, 2021 | 2.750 | 2.760 | 2.650 | 2.670 | 97,115 | -0.10(-3.61%) |
Oct 21, 2021 | 2.760 | 2.790 | 2.730 | 2.770 | 68,332 | +0.01(+0.36%) |
Oct 20, 2021 | 2.740 | 2.799 | 2.730 | 2.760 | 56,192 | +0.02(+0.73%) |
Oct 19, 2021 | 2.750 | 2.770 | 2.720 | 2.740 | 53,849 | +0.01(+0.37%) |
Oct 18, 2021 | 2.760 | 2.830 | 2.700 | 2.730 | 65,320 | -0.06(-2.15%) |
Oct 15, 2021 | 2.840 | 2.850 | 2.770 | 2.790 | 78,365 | -0.04(-1.41%) |
Oct 14, 2021 | 2.860 | 2.890 | 2.820 | 2.830 | 109,209 | -0.04(-1.39%) |
Oct 13, 2021 | 2.790 | 2.910 | 2.730 | 2.870 | 188,031 | +0.12(+4.36%) |
Oct 12, 2021 | 2.690 | 2.760 | 2.650 | 2.750 | 131,654 | +0.06(+2.23%) |
Oct 11, 2021 | 2.680 | 2.740 | 2.680 | 2.690 | 63,678 | -0.02(-0.74%) |
Oct 08, 2021 | 2.785 | 2.785 | 2.680 | 2.710 | 136,625 | -0.04(-1.45%) |
Oct 07, 2021 | 2.780 | 2.850 | 2.710 | 2.750 | 143,409 | -0.02(-0.72%) |
Oct 06, 2021 | 2.780 | 2.840 | 2.720 | 2.770 | 141,280 | -0.04(-1.42%) |
Oct 05, 2021 | 2.890 | 2.900 | 2.780 | 2.810 | 140,382 | -0.05(-1.75%) |
Oct 04, 2021 | 2.950 | 2.954 | 2.830 | 2.860 | 75,087 | -0.11(-3.70%) |
Oct 01, 2021 | 2.940 | 2.980 | 2.900 | 2.970 | 103,343 | +0.01(+0.34%) |
Sep 30, 2021 | 2.830 | 2.980 | 2.812 | 2.960 | 164,380 | +0.15(+5.34%) |
Sep 29, 2021 | 2.920 | 2.930 | 2.810 | 2.810 | 54,972 | -0.08(-2.77%) |
Sep 28, 2021 | 2.970 | 2.980 | 2.850 | 2.890 | 127,713 | -0.08(-2.69%) |
Sep 27, 2021 | 2.970 | 3.000 | 2.950 | 2.970 | 64,686 | -0.01(-0.34%) |
Sep 24, 2021 | 3.020 | 3.030 | 2.960 | 2.980 | 75,787 | -0.04(-1.32%) |
Sep 23, 2021 | 3.020 | 3.030 | 2.970 | 3.020 | 51,847 | +0.00(+0.17%) |
Sep 22, 2021 | 3.010 | 3.030 | 2.970 | 3.015 | 65,822 | -0.00(-0.17%) |
Sep 21, 2021 | 3.000 | 3.050 | 2.960 | 3.020 | 90,439 | +0.03(+1.00%) |
Sep 20, 2021 | 3.050 | 3.080 | 2.970 | 2.990 | 156,969 | -0.11(-3.55%) |
Sep 17, 2021 | 3.040 | 3.110 | 2.970 | 3.100 | 130,096 | +0.05(+1.64%) |
Sep 16, 2021 | 3.030 | 3.050 | 2.940 | 3.050 | 98,549 | +0.03(+0.99%) |
Sep 15, 2021 | 2.950 | 3.020 | 2.940 | 3.020 | 88,459 | +0.08(+2.55%) |
Sep 14, 2021 | 3.030 | 3.048 | 2.940 | 2.945 | 133,202 | -0.06(-2.16%) |
Sep 13, 2021 | 3.070 | 3.080 | 2.990 | 3.010 | 124,274 | -0.04(-1.31%) |
Sep 10, 2021 | 3.050 | 3.100 | 2.990 | 3.050 | 115,882 | -0.02(-0.65%) |
Sep 09, 2021 | 3.000 | 3.120 | 2.970 | 3.070 | 88,622 | +0.04(+1.32%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.930 | 3.030 | 113,304 | -0.05(-1.62%) |
Sep 07, 2021 | 3.100 | 3.167 | 2.980 | 3.080 | 139,595 | -0.02(-0.65%) |
Sep 03, 2021 | 3.110 | 3.170 | 3.060 | 3.100 | 114,248 | -0.02(-0.64%) |
Sep 02, 2021 | 3.050 | 3.130 | 3.000 | 3.120 | 143,464 | +0.06(+1.96%) |
Sep 01, 2021 | 3.100 | 3.100 | 3.050 | 3.060 | 27,502 | -0.03(-0.97%) |
Aug 31, 2021 | 3.030 | 3.100 | 3.016 | 3.090 | 93,459 | +0.04(+1.31%) |
Aug 30, 2021 | 3.090 | 3.090 | 3.000 | 3.050 | 38,512 | +0.00(+0.00%) |
Aug 27, 2021 | 3.070 | 3.110 | 3.036 | 3.050 | 52,228 | -0.03(-0.97%) |
Aug 26, 2021 | 3.060 | 3.100 | 3.011 | 3.080 | 74,885 | -0.02(-0.65%) |
Aug 25, 2021 | 3.050 | 3.110 | 3.020 | 3.100 | 64,244 | +0.05(+1.64%) |
Aug 24, 2021 | 2.940 | 3.050 | 2.910 | 3.050 | 92,627 | +0.10(+3.39%) |
Aug 23, 2021 | 2.860 | 2.950 | 2.860 | 2.950 | 79,311 | +0.09(+3.15%) |
Aug 20, 2021 | 2.830 | 2.920 | 2.770 | 2.860 | 90,156 | +0.07(+2.51%) |
Aug 19, 2021 | 2.800 | 2.880 | 2.790 | 2.790 | 144,030 | -0.08(-2.79%) |
Aug 18, 2021 | 2.860 | 2.940 | 2.800 | 2.870 | 72,741 | -0.01(-0.35%) |
Aug 17, 2021 | 2.770 | 2.910 | 2.730 | 2.880 | 151,434 | +0.11(+3.97%) |
Aug 16, 2021 | 2.900 | 2.920 | 2.770 | 2.770 | 271,213 | -0.15(-5.14%) |
Aug 13, 2021 | 2.970 | 3.000 | 2.900 | 2.920 | 150,087 | -0.07(-2.34%) |
Aug 12, 2021 | 3.020 | 3.020 | 2.980 | 2.990 | 98,307 | -0.05(-1.64%) |
Aug 11, 2021 | 3.060 | 3.060 | 3.010 | 3.040 | 73,097 | -0.02(-0.65%) |
Aug 10, 2021 | 3.100 | 3.126 | 3.010 | 3.060 | 209,073 | +0.00(+0.00%) |
Aug 09, 2021 | 3.050 | 3.120 | 3.030 | 3.060 | 192,741 | -0.05(-1.61%) |
Aug 06, 2021 | 3.100 | 3.127 | 2.980 | 3.110 | 161,294 | +0.01(+0.32%) |
Aug 05, 2021 | 2.990 | 3.101 | 2.910 | 3.100 | 172,308 | +0.16(+5.44%) |
Aug 04, 2021 | 3.010 | 3.031 | 2.910 | 2.940 | 418,406 | -0.08(-2.65%) |
Aug 03, 2021 | 3.160 | 3.240 | 2.950 | 3.020 | 399,857 | -0.17(-5.33%) |
Aug 02, 2021 | 3.130 | 3.239 | 3.060 | 3.190 | 293,037 | +0.03(+0.95%) |
Jul 30, 2021 | 3.330 | 3.340 | 3.080 | 3.160 | 834,992 | -0.25(-7.33%) |
Jul 29, 2021 | 3.100 | 3.840 | 3.080 | 3.410 | 6,187,594 | +0.37(+12.17%) |
Jul 28, 2021 | 2.980 | 3.150 | 2.980 | 3.040 | 197,961 | +0.06(+2.01%) |
Jul 27, 2021 | 2.970 | 3.091 | 2.920 | 2.980 | 318,073 | +0.01(+0.34%) |
Jul 26, 2021 | 2.990 | 3.027 | 2.930 | 2.970 | 80,531 | +0.00(+0.00%) |
Jul 23, 2021 | 3.150 | 3.170 | 2.950 | 2.970 | 92,125 | -0.15(-4.81%) |
Jul 22, 2021 | 3.200 | 3.200 | 3.080 | 3.120 | 100,471 | -0.08(-2.50%) |
Jul 21, 2021 | 3.050 | 3.220 | 2.950 | 3.200 | 343,317 | +0.21(+7.02%) |
Jul 20, 2021 | 2.930 | 3.100 | 2.910 | 2.990 | 173,373 | +0.11(+3.82%) |
Jul 19, 2021 | 2.810 | 2.890 | 2.720 | 2.880 | 266,256 | -0.02(-0.69%) |
Jul 16, 2021 | 3.000 | 3.015 | 2.900 | 2.900 | 172,782 | -0.09(-3.01%) |
Jul 15, 2021 | 3.110 | 3.136 | 2.960 | 2.990 | 325,242 | -0.13(-4.17%) |
Jul 14, 2021 | 3.190 | 3.210 | 3.060 | 3.120 | 230,035 | -0.05(-1.58%) |
Jul 13, 2021 | 3.360 | 3.420 | 3.150 | 3.170 | 717,466 | -0.52(-14.09%) |
Jul 12, 2021 | 3.730 | 3.750 | 3.600 | 3.690 | 171,116 | +0.01(+0.27%) |
Jul 09, 2021 | 3.550 | 3.703 | 3.530 | 3.680 | 366,468 | +0.20(+5.75%) |
Jul 08, 2021 | 3.600 | 3.655 | 3.410 | 3.480 | 429,932 | -0.26(-6.95%) |
Jul 07, 2021 | 3.480 | 3.750 | 3.310 | 3.740 | 1,167,263 | +0.32(+9.36%) |
Jul 06, 2021 | 3.550 | 3.560 | 3.380 | 3.420 | 164,067 | -0.05(-1.44%) |
Jul 02, 2021 | 3.460 | 3.490 | 3.400 | 3.470 | 81,164 | +0.02(+0.58%) |
Jul 01, 2021 | 3.500 | 3.550 | 3.400 | 3.450 | 86,455 | -0.04(-1.15%) |
Jun 30, 2021 | 3.520 | 3.530 | 3.450 | 3.490 | 92,318 | -0.01(-0.29%) |
Jun 29, 2021 | 3.560 | 3.590 | 3.440 | 3.500 | 172,919 | -0.08(-2.23%) |
Jun 28, 2021 | 3.630 | 3.650 | 3.497 | 3.580 | 157,215 | -0.04(-1.10%) |
Jun 25, 2021 | 3.530 | 3.620 | 3.528 | 3.620 | 156,499 | +0.08(+2.26%) |
Jun 24, 2021 | 3.580 | 3.580 | 3.520 | 3.540 | 84,975 | +0.01(+0.28%) |
Jun 23, 2021 | 3.390 | 3.540 | 3.360 | 3.530 | 137,775 | +0.14(+4.13%) |
Jun 22, 2021 | 3.430 | 3.450 | 3.360 | 3.390 | 141,986 | -0.06(-1.74%) |
Jun 21, 2021 | 3.610 | 3.650 | 3.440 | 3.450 | 209,659 | -0.16(-4.43%) |
Jun 18, 2021 | 3.640 | 3.700 | 3.600 | 3.610 | 211,282 | -0.05(-1.37%) |
Jun 17, 2021 | 3.710 | 3.750 | 3.610 | 3.660 | 114,715 | -0.05(-1.35%) |
Jun 16, 2021 | 3.730 | 3.780 | 3.640 | 3.710 | 138,235 | -0.05(-1.33%) |
Jun 15, 2021 | 3.810 | 3.890 | 3.700 | 3.760 | 307,923 | -0.14(-3.59%) |
Jun 14, 2021 | 3.760 | 3.900 | 3.760 | 3.900 | 297,444 | +0.22(+5.98%) |
Jun 11, 2021 | 3.720 | 3.720 | 3.600 | 3.680 | 108,626 | -0.01(-0.27%) |
Jun 10, 2021 | 3.810 | 3.810 | 3.630 | 3.690 | 133,886 | -0.09(-2.38%) |
Jun 09, 2021 | 3.770 | 3.870 | 3.751 | 3.780 | 206,244 | +0.05(+1.34%) |
Jun 08, 2021 | 3.680 | 3.750 | 3.580 | 3.730 | 219,545 | +0.09(+2.47%) |
Jun 07, 2021 | 3.580 | 3.700 | 3.580 | 3.640 | 140,989 | +0.07(+1.96%) |
Jun 04, 2021 | 3.630 | 3.720 | 3.550 | 3.570 | 160,551 | -0.11(-2.99%) |
Jun 03, 2021 | 3.560 | 3.720 | 3.540 | 3.680 | 216,867 | +0.12(+3.37%) |
Jun 02, 2021 | 3.490 | 3.590 | 3.390 | 3.560 | 191,391 | +0.07(+2.01%) |
Jun 01, 2021 | 3.510 | 3.530 | 3.420 | 3.490 | 142,004 | +0.00(+0.00%) |
May 28, 2021 | 3.470 | 3.530 | 3.460 | 3.490 | 120,814 | +0.05(+1.45%) |
May 27, 2021 | 3.360 | 3.500 | 3.350 | 3.440 | 165,338 | +0.06(+1.78%) |
May 26, 2021 | 3.250 | 3.390 | 3.220 | 3.380 | 172,743 | +0.11(+3.36%) |
May 25, 2021 | 3.250 | 3.300 | 3.230 | 3.270 | 69,987 | +0.01(+0.31%) |
May 24, 2021 | 3.340 | 3.360 | 3.200 | 3.260 | 124,142 | -0.07(-2.10%) |
May 21, 2021 | 3.370 | 3.380 | 3.303 | 3.330 | 97,386 | +0.00(+0.00%) |
May 20, 2021 | 3.340 | 3.420 | 3.270 | 3.330 | 138,628 | -0.01(-0.30%) |
May 19, 2021 | 3.280 | 3.370 | 3.240 | 3.340 | 84,637 | -0.02(-0.60%) |
May 18, 2021 | 3.280 | 3.410 | 3.250 | 3.360 | 174,282 | +0.08(+2.44%) |
May 17, 2021 | 3.200 | 3.310 | 3.180 | 3.280 | 152,578 | +0.05(+1.55%) |
May 14, 2021 | 3.140 | 3.290 | 3.100 | 3.230 | 248,017 | +0.16(+5.21%) |
May 13, 2021 | 3.190 | 3.270 | 3.030 | 3.070 | 321,897 | -0.12(-3.76%) |
May 12, 2021 | 3.170 | 3.429 | 3.140 | 3.190 | 780,146 | +0.07(+2.24%) |
May 11, 2021 | 2.950 | 3.150 | 2.920 | 3.120 | 621,145 | +0.06(+1.96%) |
May 10, 2021 | 3.260 | 3.290 | 3.060 | 3.060 | 554,081 | -0.17(-5.26%) |
May 07, 2021 | 3.140 | 3.349 | 3.140 | 3.230 | 230,599 | +0.14(+4.53%) |
May 06, 2021 | 3.260 | 3.282 | 3.050 | 3.090 | 458,932 | -0.16(-4.92%) |
May 05, 2021 | 3.340 | 3.370 | 3.230 | 3.250 | 282,409 | -0.04(-1.22%) |
May 04, 2021 | 3.290 | 3.360 | 3.170 | 3.290 | 320,744 | -0.07(-2.08%) |