Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.270 | 2.320 | 2.260 | 2.320 | 15,893 | +0.04(+1.75%) |
Apr 28, 2022 | 2.250 | 2.300 | 2.200 | 2.280 | 50,155 | +0.00(+0.00%) |
Apr 27, 2022 | 2.260 | 2.300 | 2.210 | 2.280 | 41,452 | +0.02(+0.88%) |
Apr 26, 2022 | 2.200 | 2.300 | 2.200 | 2.260 | 46,283 | +0.01(+0.44%) |
Apr 25, 2022 | 2.290 | 2.400 | 2.200 | 2.250 | 21,134 | -0.06(-2.60%) |
Apr 22, 2022 | 2.180 | 2.390 | 2.180 | 2.310 | 22,470 | +0.04(+1.76%) |
Apr 21, 2022 | 2.340 | 2.420 | 2.220 | 2.270 | 73,606 | -0.07(-2.99%) |
Apr 20, 2022 | 2.280 | 2.350 | 2.270 | 2.340 | 37,342 | +0.01(+0.43%) |
Apr 19, 2022 | 2.170 | 2.340 | 2.162 | 2.330 | 63,854 | +0.16(+7.37%) |
Apr 18, 2022 | 2.290 | 2.340 | 2.120 | 2.170 | 45,269 | -0.15(-6.47%) |
Apr 14, 2022 | 2.330 | 2.340 | 2.260 | 2.320 | 27,743 | +0.02(+0.87%) |
Apr 13, 2022 | 2.300 | 2.349 | 2.275 | 2.300 | 55,186 | +0.04(+1.77%) |
Apr 12, 2022 | 2.250 | 2.362 | 2.250 | 2.260 | 20,411 | +0.01(+0.44%) |
Apr 11, 2022 | 2.250 | 2.380 | 2.250 | 2.250 | 12,469 | -0.01(-0.44%) |
Apr 08, 2022 | 2.340 | 2.350 | 2.250 | 2.260 | 24,714 | -0.06(-2.59%) |
Apr 07, 2022 | 2.470 | 2.470 | 2.260 | 2.320 | 27,787 | -0.04(-1.69%) |
Apr 06, 2022 | 2.410 | 2.520 | 2.320 | 2.360 | 26,184 | -0.03(-1.26%) |
Apr 05, 2022 | 2.450 | 2.510 | 2.390 | 2.390 | 15,585 | -0.10(-4.02%) |
Apr 04, 2022 | 2.540 | 2.610 | 2.454 | 2.490 | 36,642 | -0.05(-1.97%) |
Apr 01, 2022 | 2.510 | 2.590 | 2.443 | 2.540 | 31,320 | +0.04(+1.60%) |
Mar 31, 2022 | 2.490 | 2.648 | 2.490 | 2.500 | 21,416 | -0.04(-1.57%) |
Mar 30, 2022 | 2.500 | 2.660 | 2.455 | 2.540 | 59,628 | +0.02(+0.79%) |
Mar 29, 2022 | 2.550 | 2.660 | 2.440 | 2.520 | 71,360 | -0.07(-2.70%) |
Mar 28, 2022 | 2.720 | 2.780 | 2.410 | 2.590 | 102,478 | -0.22(-7.83%) |
Mar 25, 2022 | 2.803 | 2.810 | 2.700 | 2.810 | 13,847 | +0.01(+0.36%) |
Mar 24, 2022 | 2.900 | 2.900 | 2.730 | 2.800 | 20,172 | -0.09(-3.11%) |
Mar 23, 2022 | 3.000 | 3.059 | 2.780 | 2.890 | 62,590 | -0.09(-3.02%) |
Mar 22, 2022 | 2.810 | 2.980 | 2.760 | 2.980 | 35,088 | +0.17(+6.05%) |
Mar 21, 2022 | 2.660 | 2.810 | 2.590 | 2.810 | 36,180 | +0.07(+2.55%) |
Mar 18, 2022 | 2.590 | 2.770 | 2.590 | 2.740 | 37,950 | +0.12(+4.58%) |
Mar 17, 2022 | 2.440 | 2.635 | 2.395 | 2.620 | 33,302 | +0.24(+10.08%) |
Mar 16, 2022 | 2.300 | 2.450 | 2.235 | 2.380 | 56,515 | +0.08(+3.48%) |
Mar 15, 2022 | 2.260 | 2.490 | 2.200 | 2.300 | 26,506 | -0.01(-0.43%) |
Mar 14, 2022 | 2.450 | 2.521 | 2.260 | 2.310 | 40,791 | -0.23(-9.06%) |
Mar 11, 2022 | 2.590 | 2.660 | 2.440 | 2.540 | 16,102 | -0.07(-2.68%) |
Mar 10, 2022 | 2.574 | 2.640 | 2.510 | 2.610 | 12,101 | -0.03(-1.14%) |
Mar 09, 2022 | 2.560 | 2.660 | 2.530 | 2.640 | 19,489 | +0.17(+6.88%) |
Mar 08, 2022 | 2.430 | 2.660 | 2.360 | 2.470 | 51,357 | +0.02(+0.82%) |
Mar 07, 2022 | 2.440 | 2.560 | 2.420 | 2.450 | 19,917 | +0.00(+0.00%) |
Mar 04, 2022 | 2.470 | 2.550 | 2.420 | 2.450 | 41,349 | -0.08(-3.16%) |
Mar 03, 2022 | 2.640 | 2.670 | 2.500 | 2.530 | 37,695 | -0.09(-3.44%) |
Mar 02, 2022 | 2.620 | 2.645 | 2.540 | 2.620 | 15,937 | +0.05(+1.95%) |
Mar 01, 2022 | 2.610 | 2.700 | 2.570 | 2.570 | 39,888 | -0.06(-2.28%) |
Feb 28, 2022 | 2.600 | 2.730 | 2.530 | 2.630 | 21,840 | +0.00(+0.00%) |
Feb 25, 2022 | 2.780 | 2.700 | 2.540 | 2.630 | 35,750 | -0.15(-5.40%) |
Feb 24, 2022 | 2.590 | 2.810 | 2.510 | 2.780 | 48,764 | +0.05(+1.83%) |
Feb 23, 2022 | 2.860 | 2.860 | 2.680 | 2.730 | 28,478 | -0.08(-2.85%) |
Feb 22, 2022 | 2.890 | 2.900 | 2.760 | 2.810 | 27,090 | -0.01(-0.35%) |
Feb 18, 2022 | 2.820 | 0 | -0.21(-6.93%) | |||
Feb 17, 2022 | 3.190 | 3.200 | 2.980 | 3.030 | 135,885 | -0.08(-2.57%) |
Feb 16, 2022 | 3.100 | 3.225 | 3.040 | 3.110 | 63,549 | +0.01(+0.32%) |
Feb 15, 2022 | 3.080 | 3.100 | 2.940 | 3.100 | 18,755 | +0.10(+3.33%) |
Feb 14, 2022 | 2.920 | 3.060 | 2.900 | 3.000 | 50,486 | +0.05(+1.69%) |
Feb 11, 2022 | 3.040 | 3.090 | 2.900 | 2.950 | 52,310 | -0.11(-3.59%) |
Feb 10, 2022 | 2.970 | 3.100 | 2.910 | 3.060 | 55,211 | +0.01(+0.33%) |
Feb 09, 2022 | 2.970 | 3.100 | 2.970 | 3.050 | 134,092 | +0.13(+4.45%) |
Feb 08, 2022 | 2.780 | 2.970 | 2.780 | 2.920 | 28,543 | +0.10(+3.55%) |
Feb 07, 2022 | 2.720 | 2.950 | 2.720 | 2.820 | 78,758 | +0.05(+1.81%) |
Feb 04, 2022 | 2.690 | 2.810 | 2.610 | 2.770 | 50,007 | +0.08(+2.97%) |
Feb 03, 2022 | 2.600 | 2.780 | 2.690 | 57,130 | +0.03(+1.13%) | |
Feb 02, 2022 | 2.850 | 2.862 | 2.600 | 2.660 | 89,086 | -0.24(-8.28%) |
Feb 01, 2022 | 2.590 | 2.980 | 2.570 | 2.900 | 163,661 | +0.31(+11.97%) |
Jan 31, 2022 | 2.380 | 2.590 | 2.590 | 136,996 | +0.24(+10.21%) | |
Jan 28, 2022 | 2.451 | 2.451 | 2.250 | 2.350 | 65,430 | +0.06(+2.62%) |
Jan 27, 2022 | 2.440 | 2.570 | 2.255 | 2.290 | 221,647 | -0.12(-4.98%) |
Jan 26, 2022 | 2.450 | 2.640 | 2.410 | 2.410 | 87,682 | -0.05(-2.03%) |
Jan 25, 2022 | 2.350 | 2.500 | 2.300 | 2.460 | 86,301 | +0.08(+3.36%) |
Jan 24, 2022 | 2.650 | 2.920 | 2.200 | 2.380 | 431,889 | -0.27(-10.19%) |
Jan 21, 2022 | 2.840 | 2.858 | 2.600 | 2.650 | 159,732 | -0.18(-6.36%) |
Jan 20, 2022 | 2.950 | 3.040 | 2.820 | 2.830 | 86,859 | -0.10(-3.41%) |
Jan 19, 2022 | 3.020 | 3.020 | 2.780 | 2.930 | 147,188 | -0.04(-1.35%) |
Jan 18, 2022 | 3.310 | 3.350 | 2.890 | 2.970 | 151,210 | -0.41(-12.13%) |
Jan 14, 2022 | 3.380 | 0 | -0.02(-0.59%) | |||
Jan 13, 2022 | 3.530 | 3.530 | 3.340 | 3.400 | 127,251 | -0.06(-1.73%) |
Jan 12, 2022 | 3.580 | 3.630 | 3.460 | 3.460 | 58,605 | -0.11(-3.08%) |
Jan 11, 2022 | 3.590 | 3.690 | 3.550 | 3.570 | 59,732 | -0.05(-1.38%) |
Jan 10, 2022 | 3.530 | 3.740 | 3.500 | 3.620 | 145,101 | +0.03(+0.84%) |
Jan 07, 2022 | 3.650 | 3.780 | 3.520 | 3.590 | 64,101 | -0.08(-2.18%) |
Jan 06, 2022 | 3.550 | 3.745 | 3.470 | 3.670 | 94,841 | +0.12(+3.38%) |
Jan 05, 2022 | 3.810 | 3.920 | 3.550 | 3.550 | 102,600 | -0.23(-6.08%) |
Jan 04, 2022 | 3.850 | 3.910 | 3.710 | 3.780 | 111,557 | -0.10(-2.58%) |
Jan 03, 2022 | 3.780 | 3.940 | 3.740 | 3.880 | 45,844 | +0.15(+4.02%) |
Dec 31, 2021 | 3.670 | 3.850 | 3.660 | 3.730 | 175,019 | +0.00(+0.00%) |
Dec 30, 2021 | 3.530 | 3.780 | 3.530 | 3.730 | 132,103 | +0.22(+6.27%) |
Dec 29, 2021 | 3.410 | 3.750 | 3.390 | 3.510 | 388,844 | +0.06(+1.74%) |
Dec 28, 2021 | 3.420 | 3.560 | 3.400 | 3.450 | 117,191 | +0.02(+0.58%) |
Dec 27, 2021 | 3.590 | 3.620 | 3.380 | 3.430 | 172,286 | -0.17(-4.72%) |
Dec 23, 2021 | 3.500 | 3.640 | 3.470 | 3.600 | 116,509 | +0.10(+2.86%) |
Dec 22, 2021 | 3.510 | 3.680 | 3.450 | 3.500 | 154,797 | -0.04(-1.13%) |
Dec 21, 2021 | 3.660 | 3.730 | 3.500 | 3.540 | 140,703 | -0.09(-2.48%) |
Dec 20, 2021 | 3.500 | 3.760 | 3.500 | 3.630 | 101,226 | +0.08(+2.25%) |
Dec 17, 2021 | 3.730 | 3.870 | 3.530 | 3.550 | 364,910 | -0.13(-3.53%) |
Dec 16, 2021 | 3.920 | 4.010 | 3.680 | 3.680 | 140,204 | -0.20(-5.15%) |
Dec 15, 2021 | 3.710 | 3.950 | 3.650 | 3.880 | 195,069 | +0.12(+3.19%) |
Dec 14, 2021 | 3.750 | 3.930 | 3.700 | 3.760 | 114,985 | -0.10(-2.59%) |
Dec 13, 2021 | 3.840 | 3.950 | 3.690 | 3.860 | 105,031 | +0.04(+1.05%) |
Dec 10, 2021 | 3.750 | 3.920 | 3.750 | 3.820 | 122,986 | +0.03(+0.79%) |
Dec 09, 2021 | 3.910 | 3.990 | 3.790 | 3.790 | 142,441 | -0.11(-2.82%) |
Dec 08, 2021 | 3.850 | 3.960 | 3.770 | 3.900 | 93,046 | +0.13(+3.45%) |
Dec 07, 2021 | 3.620 | 3.880 | 3.620 | 3.770 | 140,882 | +0.16(+4.43%) |
Dec 06, 2021 | 3.410 | 3.650 | 3.283 | 3.610 | 132,847 | +0.18(+5.25%) |
Dec 03, 2021 | 3.560 | 3.620 | 3.380 | 3.430 | 210,803 | -0.12(-3.38%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.510 | 3.550 | 144,107 | -0.15(-4.05%) |
Dec 01, 2021 | 3.810 | 3.810 | 3.640 | 3.700 | 217,206 | -0.04(-1.07%) |
Nov 30, 2021 | 3.600 | 3.880 | 3.580 | 3.740 | 246,491 | +0.11(+3.03%) |
Nov 29, 2021 | 3.800 | 3.830 | 3.630 | 3.630 | 122,942 | -0.14(-3.71%) |
Nov 26, 2021 | 3.770 | 3.842 | 3.681 | 3.770 | 72,276 | -0.14(-3.58%) |
Nov 24, 2021 | 3.700 | 3.920 | 3.614 | 3.910 | 94,410 | +0.21(+5.68%) |
Nov 23, 2021 | 3.640 | 3.780 | 3.600 | 3.700 | 92,348 | +0.03(+0.82%) |
Nov 22, 2021 | 3.880 | 3.880 | 3.603 | 3.670 | 136,259 | -0.15(-3.93%) |
Nov 19, 2021 | 3.600 | 3.850 | 3.580 | 3.820 | 133,435 | +0.15(+4.09%) |
Nov 18, 2021 | 3.930 | 3.690 | 3.660 | 3.670 | 144,779 | -0.17(-4.43%) |
Nov 17, 2021 | 3.970 | 4.040 | 3.830 | 3.840 | 154,812 | -0.22(-5.42%) |
Nov 16, 2021 | 4.050 | 4.080 | 3.730 | 4.060 | 354,268 | +0.03(+0.74%) |
Nov 15, 2021 | 4.160 | 4.200 | 3.890 | 4.030 | 313,079 | -0.13(-3.12%) |
Nov 12, 2021 | 4.490 | 4.530 | 4.100 | 4.160 | 252,969 | -0.37(-8.17%) |
Nov 11, 2021 | 4.470 | 4.550 | 4.370 | 4.530 | 157,800 | +0.07(+1.57%) |
Nov 10, 2021 | 4.600 | 4.460 | 158,386 | -0.03(-0.67%) | ||
Nov 09, 2021 | 4.640 | 4.660 | 4.450 | 4.490 | 207,232 | -0.11(-2.39%) |
Nov 08, 2021 | 4.780 | 4.800 | 4.510 | 4.600 | 300,646 | -0.05(-1.08%) |
Nov 05, 2021 | 4.260 | 4.800 | 4.260 | 4.650 | 719,057 | +0.35(+8.14%) |
Nov 04, 2021 | 4.370 | 4.420 | 4.200 | 4.300 | 265,330 | -0.07(-1.60%) |
Nov 03, 2021 | 4.190 | 4.541 | 4.118 | 4.370 | 787,772 | +0.15(+3.55%) |
Nov 02, 2021 | 4.120 | 4.220 | 4.040 | 4.220 | 104,864 | +0.13(+3.18%) |
Nov 01, 2021 | 3.950 | 4.150 | 4.050 | 4.090 | 87,086 | +0.14(+3.54%) |
Oct 29, 2021 | 4.000 | 4.024 | 3.908 | 3.950 | 117,727 | -0.05(-1.25%) |
Oct 28, 2021 | 4.000 | 4.070 | 3.960 | 4.000 | 88,916 | +0.04(+1.01%) |
Oct 27, 2021 | 4.050 | 4.100 | 3.890 | 3.960 | 68,851 | -0.14(-3.41%) |
Oct 26, 2021 | 4.060 | 4.100 | 76,596 | +0.09(+2.24%) | ||
Oct 25, 2021 | 4.020 | 4.100 | 3.980 | 4.010 | 86,755 | -0.01(-0.25%) |
Oct 22, 2021 | 4.180 | 4.190 | 3.980 | 4.020 | 148,147 | -0.20(-4.74%) |
Oct 21, 2021 | 4.210 | 4.304 | 4.190 | 4.220 | 134,340 | +0.03(+0.72%) |
Oct 20, 2021 | 4.140 | 4.230 | 4.085 | 4.190 | 52,532 | +0.08(+1.95%) |
Oct 19, 2021 | 4.250 | 4.260 | 4.080 | 4.110 | 49,046 | -0.08(-1.91%) |
Oct 18, 2021 | 4.120 | 4.290 | 4.000 | 4.190 | 163,863 | +0.09(+2.20%) |
Oct 15, 2021 | 4.040 | 4.150 | 4.030 | 4.100 | 69,244 | +0.07(+1.74%) |
Oct 14, 2021 | 4.200 | 4.210 | 4.030 | 4.030 | 28,132 | -0.15(-3.59%) |
Oct 13, 2021 | 4.070 | 4.256 | 4.010 | 4.180 | 119,746 | +0.11(+2.70%) |
Oct 12, 2021 | 4.000 | 4.110 | 4.000 | 4.070 | 51,541 | +0.07(+1.75%) |
Oct 11, 2021 | 3.900 | 4.240 | 3.860 | 4.000 | 93,124 | +0.06(+1.52%) |
Oct 08, 2021 | 4.050 | 4.050 | 3.910 | 3.940 | 55,431 | -0.09(-2.23%) |
Oct 07, 2021 | 3.980 | 4.120 | 3.970 | 4.030 | 74,470 | +0.11(+2.81%) |
Oct 06, 2021 | 3.910 | 4.010 | 3.850 | 3.920 | 83,840 | -0.02(-0.51%) |
Oct 05, 2021 | 4.010 | 4.220 | 3.910 | 3.940 | 150,516 | -0.08(-1.99%) |
Oct 04, 2021 | 4.300 | 4.300 | 3.970 | 4.020 | 170,540 | -0.15(-3.60%) |
Oct 01, 2021 | 4.060 | 4.350 | 4.060 | 4.170 | 332,595 | +0.16(+3.99%) |
Sep 30, 2021 | 4.020 | 4.279 | 3.887 | 4.010 | 717,933 | -0.03(-0.74%) |
Sep 29, 2021 | 4.180 | 4.200 | 4.040 | 4.040 | 108,061 | -0.05(-1.22%) |
Sep 28, 2021 | 4.180 | 4.278 | 4.060 | 4.090 | 168,019 | -0.07(-1.68%) |
Sep 27, 2021 | 3.960 | 4.820 | 3.960 | 4.160 | 882,300 | +0.24(+6.12%) |
Sep 24, 2021 | 4.060 | 4.100 | 3.890 | 3.920 | 92,623 | -0.17(-4.16%) |
Sep 23, 2021 | 3.880 | 4.090 | 3.870 | 4.090 | 75,996 | +0.22(+5.68%) |
Sep 22, 2021 | 3.940 | 4.020 | 3.870 | 3.870 | 108,767 | -0.12(-3.01%) |
Sep 21, 2021 | 3.850 | 4.000 | 3.820 | 3.990 | 80,202 | +0.18(+4.72%) |
Sep 20, 2021 | 4.020 | 4.093 | 3.750 | 3.810 | 291,001 | -0.37(-8.85%) |
Sep 17, 2021 | 4.090 | 4.240 | 3.950 | 4.180 | 263,596 | +0.13(+3.21%) |
Sep 16, 2021 | 4.000 | 4.140 | 3.880 | 4.050 | 338,259 | +0.18(+4.65%) |
Sep 15, 2021 | 3.680 | 3.880 | 3.680 | 3.870 | 175,932 | +0.24(+6.61%) |
Sep 14, 2021 | 3.930 | 3.980 | 3.610 | 3.630 | 301,793 | -0.31(-7.87%) |
Sep 13, 2021 | 4.150 | 4.160 | 3.880 | 3.940 | 276,981 | -0.15(-3.67%) |
Sep 10, 2021 | 4.250 | 4.270 | 4.040 | 4.090 | 287,337 | -0.14(-3.31%) |
Sep 09, 2021 | 4.110 | 4.250 | 4.051 | 4.230 | 110,803 | +0.14(+3.42%) |
Sep 08, 2021 | 4.230 | 4.230 | 3.950 | 4.090 | 132,716 | -0.08(-1.92%) |
Sep 07, 2021 | 4.170 | 4.290 | 4.100 | 4.170 | 146,261 | +0.07(+1.71%) |
Sep 03, 2021 | 4.240 | 4.320 | 4.040 | 4.100 | 180,910 | -0.22(-5.09%) |
Sep 02, 2021 | 4.260 | 4.390 | 4.190 | 4.320 | 195,687 | +0.03(+0.70%) |
Sep 01, 2021 | 4.340 | 4.480 | 4.150 | 4.290 | 245,713 | -0.01(-0.23%) |
Aug 31, 2021 | 4.080 | 4.490 | 4.040 | 4.300 | 525,634 | +0.27(+6.70%) |
Aug 30, 2021 | 4.040 | 4.100 | 3.920 | 4.030 | 140,532 | +0.02(+0.50%) |
Aug 27, 2021 | 3.900 | 4.110 | 3.850 | 4.010 | 229,259 | +0.09(+2.30%) |
Aug 26, 2021 | 3.810 | 3.999 | 3.810 | 3.920 | 139,519 | +0.04(+1.03%) |
Aug 25, 2021 | 3.800 | 3.960 | 3.710 | 3.880 | 212,342 | +0.09(+2.37%) |
Aug 24, 2021 | 3.820 | 3.930 | 3.734 | 3.790 | 188,891 | -0.03(-0.79%) |
Aug 23, 2021 | 3.860 | 3.957 | 3.570 | 3.820 | 442,000 | -0.02(-0.52%) |
Aug 20, 2021 | 3.400 | 3.850 | 3.400 | 3.840 | 192,391 | +0.41(+11.95%) |
Aug 19, 2021 | 3.840 | 3.870 | 3.395 | 3.430 | 261,330 | -0.48(-12.28%) |
Aug 18, 2021 | 3.740 | 4.017 | 3.560 | 3.910 | 473,385 | +0.22(+5.96%) |
Aug 17, 2021 | 3.400 | 3.690 | 3.400 | 3.690 | 497,760 | +0.40(+12.16%) |
Aug 16, 2021 | 3.150 | 3.300 | 3.050 | 3.290 | 320,051 | +0.19(+6.13%) |
Aug 13, 2021 | 3.230 | 3.310 | 3.000 | 3.100 | 382,498 | -0.11(-3.43%) |
Aug 12, 2021 | 3.460 | 3.460 | 3.156 | 3.210 | 176,971 | -0.17(-5.03%) |
Aug 11, 2021 | 3.460 | 3.470 | 3.286 | 3.380 | 129,834 | -0.03(-0.88%) |
Aug 10, 2021 | 3.380 | 3.440 | 3.216 | 3.410 | 131,005 | +0.01(+0.29%) |
Aug 09, 2021 | 3.420 | 3.430 | 3.310 | 3.400 | 62,697 | +0.00(+0.00%) |
Aug 06, 2021 | 3.400 | 3.410 | 3.290 | 3.400 | 84,870 | +0.02(+0.59%) |
Aug 05, 2021 | 3.300 | 3.420 | 3.200 | 3.380 | 96,662 | +0.10(+3.05%) |
Aug 04, 2021 | 3.280 | 3.355 | 3.220 | 3.280 | 117,061 | -0.03(-0.91%) |
Aug 03, 2021 | 3.490 | 3.490 | 3.260 | 3.310 | 137,173 | -0.22(-6.23%) |
Aug 02, 2021 | 3.500 | 3.580 | 3.380 | 3.530 | 77,853 | +0.08(+2.32%) |
Jul 30, 2021 | 3.580 | 3.637 | 3.400 | 3.450 | 112,089 | -0.17(-4.70%) |
Jul 29, 2021 | 3.500 | 3.660 | 3.440 | 3.620 | 164,050 | +0.15(+4.32%) |
Jul 28, 2021 | 3.350 | 3.470 | 3.310 | 3.470 | 114,840 | +0.20(+6.12%) |
Jul 27, 2021 | 3.350 | 3.368 | 3.170 | 3.270 | 181,997 | -0.05(-1.51%) |
Jul 26, 2021 | 3.680 | 3.700 | 3.300 | 3.320 | 322,753 | -0.37(-10.03%) |
Jul 23, 2021 | 3.850 | 3.880 | 3.680 | 3.690 | 142,335 | -0.14(-3.66%) |
Jul 22, 2021 | 3.990 | 4.024 | 3.770 | 3.830 | 147,923 | -0.16(-4.01%) |
Jul 21, 2021 | 3.980 | 4.024 | 3.881 | 3.990 | 234,925 | +0.06(+1.53%) |
Jul 20, 2021 | 3.820 | 4.059 | 3.710 | 3.930 | 227,005 | +0.09(+2.34%) |
Jul 19, 2021 | 3.800 | 4.100 | 3.678 | 3.840 | 399,489 | +0.00(+0.00%) |
Jul 16, 2021 | 3.740 | 4.000 | 3.650 | 3.840 | 244,255 | +0.20(+5.49%) |
Jul 15, 2021 | 3.790 | 3.810 | 3.510 | 3.640 | 328,396 | -0.19(-4.96%) |
Jul 14, 2021 | 3.940 | 4.000 | 3.730 | 3.830 | 373,873 | -0.14(-3.53%) |
Jul 13, 2021 | 4.050 | 4.070 | 3.900 | 3.970 | 211,377 | -0.08(-1.98%) |
Jul 12, 2021 | 4.180 | 4.210 | 4.000 | 4.050 | 186,603 | -0.10(-2.41%) |
Jul 09, 2021 | 4.040 | 4.250 | 4.038 | 4.150 | 338,632 | +0.02(+0.48%) |
Jul 08, 2021 | 4.190 | 4.240 | 4.012 | 4.130 | 243,348 | -0.08(-1.90%) |
Jul 07, 2021 | 4.000 | 4.240 | 3.710 | 4.210 | 851,679 | +0.28(+7.12%) |
Jul 06, 2021 | 4.220 | 4.250 | 3.890 | 3.930 | 689,877 | -0.29(-6.87%) |
Jul 02, 2021 | 4.270 | 4.310 | 4.136 | 4.220 | 519,513 | -0.07(-1.63%) |
Jul 01, 2021 | 4.560 | 4.600 | 4.170 | 4.290 | 819,404 | -0.16(-3.60%) |
Jun 30, 2021 | 4.660 | 4.990 | 4.260 | 4.450 | 1,863,767 | -0.29(-6.12%) |
Jun 29, 2021 | 5.250 | 5.290 | 4.580 | 4.740 | 4,755,342 | -2.43(-33.89%) |
Jun 28, 2021 | 7.290 | 7.340 | 7.163 | 7.170 | 77,923 | -0.14(-1.92%) |
Jun 25, 2021 | 7.170 | 7.460 | 7.170 | 7.310 | 81,752 | +0.08(+1.18%) |
Jun 24, 2021 | 7.210 | 7.389 | 7.170 | 7.225 | 102,937 | -0.01(-0.07%) |
Jun 23, 2021 | 7.080 | 7.470 | 7.080 | 7.230 | 114,786 | +0.13(+1.83%) |
Jun 22, 2021 | 7.490 | 7.680 | 7.030 | 7.100 | 116,768 | -0.40(-5.33%) |
Jun 21, 2021 | 7.980 | 7.990 | 7.430 | 7.500 | 215,837 | -0.48(-6.02%) |
Jun 18, 2021 | 8.030 | 8.600 | 7.910 | 7.980 | 173,711 | -0.03(-0.37%) |
Jun 17, 2021 | 8.030 | 8.660 | 7.990 | 8.010 | 125,117 | -0.02(-0.25%) |
Jun 16, 2021 | 8.590 | 8.668 | 7.950 | 8.030 | 200,136 | -0.60(-6.95%) |
Jun 15, 2021 | 9.220 | 9.280 | 8.510 | 8.630 | 122,586 | -0.54(-5.89%) |
Jun 14, 2021 | 9.190 | 9.550 | 8.870 | 9.170 | 219,049 | +0.21(+2.34%) |
Jun 11, 2021 | 8.270 | 9.160 | 8.250 | 8.960 | 201,948 | +0.67(+8.08%) |
Jun 10, 2021 | 8.170 | 8.320 | 7.740 | 8.290 | 44,151 | +0.15(+1.84%) |
Jun 09, 2021 | 8.470 | 8.470 | 8.000 | 8.140 | 87,692 | -0.28(-3.33%) |
Jun 08, 2021 | 7.590 | 8.470 | 7.590 | 8.420 | 129,518 | +0.83(+10.94%) |
Jun 07, 2021 | 7.410 | 7.690 | 7.410 | 7.590 | 29,252 | +0.18(+2.43%) |
Jun 04, 2021 | 7.880 | 7.950 | 7.375 | 7.410 | 64,349 | -0.47(-5.96%) |
Jun 03, 2021 | 7.610 | 7.880 | 7.380 | 7.880 | 109,139 | +0.27(+3.55%) |
Jun 02, 2021 | 7.540 | 7.840 | 7.502 | 7.610 | 55,711 | +0.08(+1.06%) |
Jun 01, 2021 | 7.540 | 8.091 | 7.450 | 7.530 | 64,359 | +0.12(+1.62%) |
May 28, 2021 | 7.140 | 7.600 | 7.140 | 7.410 | 65,419 | +0.28(+3.93%) |
May 27, 2021 | 7.110 | 7.245 | 7.050 | 7.130 | 42,740 | +0.00(+0.00%) |
May 26, 2021 | 6.800 | 7.210 | 6.800 | 7.130 | 62,245 | +0.35(+5.16%) |
May 25, 2021 | 6.860 | 6.860 | 6.470 | 6.780 | 57,292 | -0.03(-0.44%) |
May 24, 2021 | 6.930 | 6.990 | 6.810 | 6.810 | 41,770 | -0.08(-1.16%) |
May 21, 2021 | 7.350 | 7.510 | 6.890 | 6.890 | 122,317 | -0.34(-4.70%) |
May 20, 2021 | 6.840 | 7.300 | 6.782 | 7.230 | 120,157 | +0.34(+4.93%) |
May 19, 2021 | 6.770 | 6.960 | 6.580 | 6.890 | 56,084 | +0.12(+1.77%) |
May 18, 2021 | 6.720 | 6.977 | 6.660 | 6.770 | 67,724 | -0.08(-1.17%) |
May 17, 2021 | 7.040 | 7.200 | 6.760 | 6.850 | 344,391 | +0.35(+5.38%) |
May 14, 2021 | 6.450 | 6.710 | 6.310 | 6.500 | 112,094 | +0.03(+0.46%) |
May 13, 2021 | 6.700 | 6.880 | 6.250 | 6.470 | 237,133 | -0.29(-4.29%) |
May 12, 2021 | 7.340 | 7.470 | 6.560 | 6.760 | 161,439 | -0.45(-6.24%) |
May 11, 2021 | 7.510 | 7.830 | 7.020 | 7.210 | 208,331 | -0.72(-9.08%) |
May 10, 2021 | 8.580 | 8.769 | 7.700 | 7.930 | 105,269 | -0.62(-7.25%) |
May 07, 2021 | 8.510 | 8.880 | 8.500 | 8.550 | 68,552 | -0.02(-0.23%) |
May 06, 2021 | 9.370 | 9.370 | 8.230 | 8.570 | 183,126 | -0.87(-9.22%) |
May 05, 2021 | 9.640 | 9.640 | 9.330 | 9.440 | 100,974 | -0.08(-0.84%) |
May 04, 2021 | 9.500 | 9.590 | 9.165 | 9.520 | 97,296 | +0.07(+0.74%) |