Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.292 | 1.315 | 1.270 | 1.280 | 3,302 | -0.02(-1.54%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.250 | 1.300 | 10,957 | +0.03(+2.36%) |
Apr 27, 2022 | 1.290 | 1.290 | 1.270 | 1.270 | 3,936 | +0.00(+0.00%) |
Apr 26, 2022 | 1.280 | 1.310 | 1.270 | 1.270 | 14,906 | -0.10(-7.30%) |
Apr 25, 2022 | 1.340 | 1.400 | 1.260 | 1.370 | 9,461 | -0.03(-2.35%) |
Apr 22, 2022 | 1.450 | 1.480 | 1.380 | 1.403 | 8,285 | +0.00(+0.21%) |
Apr 21, 2022 | 1.480 | 1.480 | 1.400 | 1.400 | 12,548 | -0.07(-4.76%) |
Apr 20, 2022 | 1.410 | 1.520 | 1.410 | 1.470 | 13,456 | -0.04(-2.65%) |
Apr 19, 2022 | 1.530 | 1.600 | 1.310 | 1.510 | 44,774 | -0.05(-3.21%) |
Apr 18, 2022 | 1.610 | 1.610 | 1.540 | 1.560 | 5,120 | +0.02(+1.30%) |
Apr 14, 2022 | 1.620 | 1.640 | 1.500 | 1.540 | 21,145 | -0.13(-7.78%) |
Apr 13, 2022 | 1.660 | 1.810 | 1.620 | 1.670 | 11,010 | -0.11(-6.12%) |
Apr 12, 2022 | 1.720 | 1.780 | 1.673 | 1.779 | 3,684 | +0.02(+1.07%) |
Apr 11, 2022 | 1.710 | 1.820 | 1.710 | 1.760 | 7,817 | -0.02(-1.40%) |
Apr 08, 2022 | 1.800 | 1.840 | 1.720 | 1.785 | 5,040 | +0.00(+0.28%) |
Apr 07, 2022 | 1.740 | 1.780 | 1.670 | 1.780 | 29,232 | +0.04(+2.30%) |
Apr 06, 2022 | 1.750 | 1.790 | 1.660 | 1.740 | 9,082 | -0.05(-2.79%) |
Apr 05, 2022 | 1.823 | 1.932 | 1.750 | 1.790 | 10,778 | -0.04(-2.27%) |
Apr 04, 2022 | 1.845 | 1.950 | 1.740 | 1.832 | 112,174 | +0.00(+0.09%) |
Apr 01, 2022 | 1.770 | 1.880 | 1.720 | 1.830 | 39,425 | -0.03(-1.61%) |
Mar 31, 2022 | 1.870 | 1.875 | 1.750 | 1.860 | 13,069 | +0.04(+2.20%) |
Mar 30, 2022 | 1.895 | 1.900 | 1.786 | 1.820 | 6,443 | -0.06(-3.19%) |
Mar 29, 2022 | 1.790 | 1.899 | 1.704 | 1.880 | 38,888 | +0.06(+3.30%) |
Mar 28, 2022 | 1.750 | 1.940 | 1.730 | 1.820 | 91,575 | +0.04(+1.96%) |
Mar 25, 2022 | 1.950 | 1.950 | 1.760 | 1.785 | 63,823 | -0.12(-6.54%) |
Mar 24, 2022 | 1.810 | 2.050 | 1.721 | 1.910 | 366,655 | +0.12(+6.70%) |
Mar 23, 2022 | 1.800 | 1.820 | 1.610 | 1.790 | 44,214 | -0.01(-0.56%) |
Mar 22, 2022 | 1.580 | 2.190 | 1.550 | 1.800 | 1,464,658 | +0.27(+17.65%) |
Mar 21, 2022 | 1.496 | 1.535 | 1.450 | 1.530 | 12,622 | -0.02(-1.30%) |
Mar 18, 2022 | 1.420 | 1.840 | 1.420 | 1.550 | 88,312 | +0.07(+4.74%) |
Mar 17, 2022 | 1.460 | 1.480 | 1.350 | 1.480 | 38,839 | +0.03(+2.07%) |
Mar 16, 2022 | 1.350 | 1.450 | 1.350 | 1.450 | 40,331 | +0.17(+13.28%) |
Mar 15, 2022 | 1.240 | 1.395 | 1.090 | 1.280 | 90,464 | +0.06(+4.92%) |
Mar 14, 2022 | 1.290 | 1.330 | 1.220 | 1.220 | 4,625 | -0.19(-13.17%) |
Mar 11, 2022 | 1.460 | 1.464 | 1.300 | 1.405 | 49,631 | +0.01(+0.36%) |
Mar 10, 2022 | 1.590 | 1.590 | 1.210 | 1.400 | 17,714 | -0.14(-8.97%) |
Mar 09, 2022 | 1.420 | 1.550 | 1.379 | 1.538 | 20,537 | +0.06(+3.92%) |
Mar 08, 2022 | 1.500 | 1.520 | 1.330 | 1.480 | 14,016 | -0.07(-4.51%) |
Mar 07, 2022 | 1.560 | 1.564 | 1.510 | 1.550 | 5,970 | -0.01(-0.65%) |
Mar 04, 2022 | 1.580 | 1.610 | 1.541 | 1.560 | 5,379 | -0.02(-1.27%) |
Mar 03, 2022 | 1.560 | 1.740 | 1.540 | 1.580 | 10,376 | -0.12(-7.06%) |
Mar 02, 2022 | 1.630 | 1.700 | 1.560 | 1.700 | 8,853 | +0.06(+3.98%) |
Mar 01, 2022 | 1.662 | 1.720 | 1.590 | 1.635 | 17,611 | -0.06(-3.82%) |
Feb 28, 2022 | 1.710 | 1.756 | 1.550 | 1.700 | 15,228 | -0.05(-2.86%) |
Feb 25, 2022 | 1.810 | 1.870 | 1.660 | 1.750 | 16,612 | +0.08(+4.79%) |
Feb 24, 2022 | 1.750 | 1.743 | 1.640 | 1.670 | 25,565 | -0.11(-6.18%) |
Feb 23, 2022 | 1.810 | 1.820 | 1.750 | 1.780 | 15,320 | -0.01(-0.56%) |
Feb 22, 2022 | 1.910 | 1.910 | 1.730 | 1.790 | 27,123 | -0.17(-8.67%) |
Feb 18, 2022 | 1.960 | 0 | -0.04(-2.00%) | |||
Feb 17, 2022 | 1.940 | 2.000 | 1.903 | 2.000 | 6,453 | +0.04(+2.30%) |
Feb 16, 2022 | 1.930 | 1.970 | 1.920 | 1.955 | 4,870 | +0.03(+1.30%) |
Feb 15, 2022 | 1.900 | 1.975 | 1.900 | 1.930 | 7,356 | +0.06(+3.21%) |
Feb 14, 2022 | 1.910 | 1.966 | 1.870 | 1.870 | 7,553 | -0.05(-2.60%) |
Feb 11, 2022 | 1.995 | 2.040 | 1.899 | 1.920 | 7,399 | -0.14(-6.80%) |
Feb 10, 2022 | 2.290 | 2.290 | 1.970 | 2.060 | 20,446 | +0.03(+1.48%) |
Feb 09, 2022 | 1.890 | 2.030 | 1.883 | 2.030 | 70,055 | +0.10(+5.18%) |
Feb 08, 2022 | 1.900 | 1.950 | 1.900 | 1.930 | 9,779 | +0.01(+0.52%) |
Feb 07, 2022 | 1.910 | 1.945 | 1.899 | 1.920 | 2,258 | -0.02(-1.03%) |
Feb 04, 2022 | 1.950 | 2.060 | 1.910 | 1.940 | 7,353 | -0.12(-5.83%) |
Feb 03, 2022 | 1.940 | 2.060 | 6,598 | +0.06(+3.00%) | ||
Feb 02, 2022 | 1.910 | 2.074 | 1.910 | 2.000 | 5,194 | +0.03(+1.48%) |
Feb 01, 2022 | 1.850 | 2.070 | 1.850 | 1.971 | 10,274 | +0.04(+2.11%) |
Jan 31, 2022 | 1.830 | 1.980 | 1.930 | 3,817 | +0.03(+1.58%) | |
Jan 28, 2022 | 1.910 | 1.940 | 1.812 | 1.900 | 31,748 | -0.04(-2.06%) |
Jan 27, 2022 | 2.110 | 2.110 | 1.930 | 1.940 | 9,623 | -0.09(-4.43%) |
Jan 26, 2022 | 2.205 | 2.205 | 2.010 | 2.030 | 15,959 | -0.06(-2.87%) |
Jan 25, 2022 | 1.950 | 2.110 | 1.900 | 2.090 | 16,761 | +0.07(+3.47%) |
Jan 24, 2022 | 2.120 | 2.120 | 1.960 | 2.020 | 37,093 | -0.09(-4.27%) |
Jan 21, 2022 | 2.190 | 2.300 | 2.030 | 2.110 | 80,827 | -0.20(-8.66%) |
Jan 20, 2022 | 2.320 | 2.363 | 2.250 | 2.310 | 57,822 | +0.09(+4.05%) |
Jan 19, 2022 | 2.290 | 2.340 | 2.210 | 2.220 | 19,699 | -0.12(-5.13%) |
Jan 18, 2022 | 2.340 | 2.340 | 2.260 | 2.340 | 8,178 | -0.02(-0.85%) |
Jan 14, 2022 | 2.360 | 0 | -0.09(-3.77%) | |||
Jan 13, 2022 | 2.560 | 2.560 | 2.420 | 2.453 | 3,280 | -0.09(-3.44%) |
Jan 12, 2022 | 2.293 | 2.540 | 2.293 | 2.540 | 15,136 | +0.13(+5.39%) |
Jan 11, 2022 | 2.349 | 2.430 | 2.282 | 2.410 | 18,033 | +0.06(+2.55%) |
Jan 10, 2022 | 2.360 | 2.360 | 2.263 | 2.350 | 33,600 | -0.01(-0.42%) |
Jan 07, 2022 | 2.300 | 2.390 | 2.300 | 2.360 | 22,535 | +0.07(+3.06%) |
Jan 06, 2022 | 2.220 | 2.325 | 2.220 | 2.290 | 41,668 | +0.07(+3.03%) |
Jan 05, 2022 | 2.340 | 2.370 | 2.110 | 2.223 | 166,471 | -0.13(-5.42%) |
Jan 04, 2022 | 2.440 | 2.450 | 2.300 | 2.350 | 49,848 | -0.15(-6.00%) |
Jan 03, 2022 | 2.400 | 2.530 | 2.400 | 2.500 | 79,947 | +0.03(+1.21%) |
Dec 31, 2021 | 2.580 | 2.700 | 2.360 | 2.470 | 627,587 | -0.13(-5.00%) |
Dec 30, 2021 | 2.440 | 3.130 | 2.330 | 2.600 | 1,283,299 | +0.30(+13.04%) |
Dec 29, 2021 | 2.370 | 2.420 | 2.280 | 2.300 | 105,354 | -0.12(-4.96%) |
Dec 28, 2021 | 2.630 | 2.630 | 2.420 | 2.420 | 19,115 | -0.13(-5.10%) |
Dec 27, 2021 | 2.410 | 2.570 | 2.410 | 2.550 | 35,207 | +0.10(+4.08%) |
Dec 23, 2021 | 2.402 | 2.530 | 2.380 | 2.450 | 43,645 | +0.01(+0.41%) |
Dec 22, 2021 | 2.410 | 2.460 | 2.380 | 2.440 | 12,160 | +0.04(+1.67%) |
Dec 21, 2021 | 2.390 | 2.400 | 2.330 | 2.400 | 9,388 | +0.12(+5.26%) |
Dec 20, 2021 | 2.350 | 2.446 | 2.280 | 2.280 | 35,635 | -0.20(-8.06%) |
Dec 17, 2021 | 2.280 | 2.480 | 2.280 | 2.480 | 27,217 | +0.18(+7.83%) |
Dec 16, 2021 | 2.460 | 2.520 | 2.290 | 2.300 | 42,362 | -0.15(-6.12%) |
Dec 15, 2021 | 2.377 | 2.501 | 2.363 | 2.450 | 13,131 | +0.08(+3.59%) |
Dec 14, 2021 | 2.270 | 2.410 | 2.270 | 2.365 | 22,215 | +0.02(+0.64%) |
Dec 13, 2021 | 2.500 | 2.500 | 2.270 | 2.350 | 64,188 | -0.15(-6.00%) |
Dec 10, 2021 | 2.550 | 2.554 | 2.477 | 2.500 | 10,881 | -0.02(-0.79%) |
Dec 09, 2021 | 2.560 | 2.590 | 2.520 | 2.520 | 4,201 | -0.06(-2.33%) |
Dec 08, 2021 | 2.580 | 2.700 | 2.440 | 2.580 | 52,650 | +0.04(+1.57%) |
Dec 07, 2021 | 2.600 | 2.600 | 2.510 | 2.540 | 18,748 | +0.02(+0.79%) |
Dec 06, 2021 | 2.440 | 2.580 | 2.420 | 2.520 | 22,196 | -0.02(-0.79%) |
Dec 03, 2021 | 2.350 | 2.540 | 2.250 | 2.540 | 118,899 | +0.16(+6.72%) |
Dec 02, 2021 | 2.500 | 2.547 | 2.325 | 2.380 | 61,140 | -0.12(-4.80%) |
Dec 01, 2021 | 2.630 | 2.850 | 2.500 | 2.500 | 182,654 | -0.13(-4.94%) |
Nov 30, 2021 | 2.760 | 2.830 | 2.600 | 2.630 | 117,453 | -0.25(-8.68%) |
Nov 29, 2021 | 2.960 | 3.000 | 2.800 | 2.880 | 888,267 | -0.08(-2.70%) |
Nov 26, 2021 | 2.910 | 3.480 | 2.750 | 2.960 | 552,997 | -0.07(-2.31%) |
Nov 24, 2021 | 3.030 | 3.090 | 2.900 | 3.030 | 109,976 | +0.03(+1.00%) |
Nov 23, 2021 | 2.960 | 3.035 | 2.963 | 3.000 | 30,073 | -0.04(-1.32%) |
Nov 22, 2021 | 3.070 | 3.090 | 2.902 | 3.040 | 232,132 | -0.02(-0.65%) |
Nov 19, 2021 | 2.960 | 3.090 | 2.890 | 3.060 | 79,002 | +0.19(+6.62%) |
Nov 18, 2021 | 2.980 | 2.940 | 2.870 | 2.870 | 97,291 | -0.22(-7.12%) |
Nov 17, 2021 | 3.000 | 3.097 | 2.910 | 3.090 | 82,342 | +0.09(+3.00%) |
Nov 16, 2021 | 3.020 | 3.090 | 2.881 | 3.000 | 167,378 | -0.05(-1.64%) |
Nov 15, 2021 | 2.920 | 3.151 | 2.920 | 3.050 | 118,082 | +0.06(+2.01%) |
Nov 12, 2021 | 3.120 | 3.250 | 2.880 | 2.990 | 203,337 | -0.19(-5.97%) |
Nov 11, 2021 | 3.380 | 3.439 | 3.160 | 3.180 | 118,351 | -0.25(-7.29%) |
Nov 10, 2021 | 3.490 | 3.430 | 138,104 | -0.03(-0.87%) | ||
Nov 09, 2021 | 3.480 | 3.575 | 3.270 | 3.460 | 219,822 | +0.03(+0.87%) |
Nov 08, 2021 | 3.260 | 3.500 | 3.230 | 3.430 | 268,863 | +0.18(+5.54%) |
Nov 05, 2021 | 3.160 | 3.260 | 3.030 | 3.250 | 123,308 | +0.00(+0.00%) |
Nov 04, 2021 | 3.280 | 3.338 | 3.120 | 3.250 | 193,021 | -0.01(-0.31%) |
Nov 03, 2021 | 2.910 | 3.350 | 2.820 | 3.260 | 735,839 | +0.36(+12.41%) |
Nov 02, 2021 | 2.830 | 3.150 | 2.820 | 2.900 | 587,889 | +0.04(+1.40%) |
Nov 01, 2021 | 2.740 | 2.890 | 2.700 | 2.860 | 83,327 | +0.12(+4.38%) |
Oct 29, 2021 | 2.990 | 2.990 | 2.700 | 2.740 | 65,481 | -0.29(-9.57%) |
Oct 28, 2021 | 2.800 | 3.050 | 2.770 | 3.030 | 191,124 | +0.26(+9.39%) |
Oct 27, 2021 | 2.610 | 2.966 | 2.610 | 2.770 | 280,660 | +0.11(+4.14%) |
Oct 26, 2021 | 2.680 | 2.660 | 71,513 | -0.05(-1.85%) | ||
Oct 25, 2021 | 2.600 | 2.750 | 2.580 | 2.710 | 84,487 | +0.10(+3.83%) |
Oct 22, 2021 | 2.600 | 2.670 | 2.560 | 2.610 | 46,277 | -0.06(-2.25%) |
Oct 21, 2021 | 2.660 | 2.820 | 2.620 | 2.670 | 66,688 | -0.07(-2.55%) |
Oct 20, 2021 | 2.680 | 2.749 | 2.649 | 2.740 | 41,093 | +0.11(+4.18%) |
Oct 19, 2021 | 2.630 | 2.740 | 2.630 | 2.630 | 12,650 | -0.03(-1.13%) |
Oct 18, 2021 | 2.550 | 2.690 | 2.550 | 2.660 | 8,851 | -0.01(-0.37%) |
Oct 15, 2021 | 2.630 | 2.700 | 2.620 | 2.670 | 10,234 | +0.02(+0.75%) |
Oct 14, 2021 | 2.780 | 2.780 | 2.640 | 2.650 | 21,673 | +0.02(+0.76%) |
Oct 13, 2021 | 2.530 | 2.630 | 2.530 | 2.630 | 11,157 | +0.07(+2.73%) |
Oct 12, 2021 | 2.539 | 2.581 | 2.528 | 2.560 | 29,742 | +0.01(+0.39%) |
Oct 11, 2021 | 2.630 | 2.660 | 2.540 | 2.550 | 14,294 | +0.02(+0.79%) |
Oct 08, 2021 | 2.610 | 2.680 | 2.520 | 2.530 | 78,096 | -0.12(-4.53%) |
Oct 07, 2021 | 2.580 | 2.670 | 2.570 | 2.650 | 28,166 | +0.10(+3.92%) |
Oct 06, 2021 | 2.630 | 2.680 | 2.550 | 2.550 | 53,743 | -0.11(-4.14%) |
Oct 05, 2021 | 2.680 | 2.750 | 2.660 | 2.660 | 29,340 | -0.02(-0.75%) |
Oct 04, 2021 | 2.740 | 2.750 | 2.660 | 2.680 | 26,769 | -0.03(-1.11%) |
Oct 01, 2021 | 2.850 | 2.890 | 2.670 | 2.710 | 48,373 | -0.08(-2.87%) |
Sep 30, 2021 | 2.910 | 2.930 | 2.750 | 2.790 | 64,295 | -0.16(-5.42%) |
Sep 29, 2021 | 2.970 | 3.010 | 2.920 | 2.950 | 11,717 | -0.06(-1.99%) |
Sep 28, 2021 | 2.930 | 3.100 | 2.920 | 3.010 | 31,155 | -0.04(-1.31%) |
Sep 27, 2021 | 2.890 | 3.130 | 2.890 | 3.050 | 59,873 | +0.11(+3.74%) |
Sep 24, 2021 | 2.910 | 3.000 | 2.910 | 2.940 | 46,784 | +0.00(+0.00%) |
Sep 23, 2021 | 2.961 | 3.005 | 2.890 | 2.940 | 33,221 | +0.02(+0.68%) |
Sep 22, 2021 | 2.910 | 2.970 | 2.900 | 2.920 | 16,462 | -0.01(-0.34%) |
Sep 21, 2021 | 2.940 | 2.983 | 2.900 | 2.930 | 32,054 | -0.03(-1.01%) |
Sep 20, 2021 | 2.920 | 2.990 | 2.850 | 2.960 | 54,463 | -0.05(-1.66%) |
Sep 17, 2021 | 2.950 | 3.050 | 2.950 | 3.010 | 26,042 | +0.02(+0.67%) |
Sep 16, 2021 | 2.930 | 3.120 | 2.930 | 2.990 | 114,631 | +0.08(+2.75%) |
Sep 15, 2021 | 2.970 | 2.980 | 2.900 | 2.910 | 42,039 | -0.06(-2.02%) |
Sep 14, 2021 | 3.030 | 3.080 | 2.920 | 2.970 | 64,470 | +0.00(+0.00%) |
Sep 13, 2021 | 2.990 | 3.010 | 2.910 | 2.970 | 35,006 | -0.06(-1.98%) |
Sep 10, 2021 | 2.990 | 3.050 | 2.930 | 3.030 | 65,664 | +0.05(+1.68%) |
Sep 09, 2021 | 2.930 | 3.010 | 2.880 | 2.980 | 45,661 | +0.06(+2.05%) |
Sep 08, 2021 | 2.970 | 2.970 | 2.810 | 2.920 | 96,178 | +0.00(+0.00%) |
Sep 07, 2021 | 3.010 | 3.048 | 2.850 | 2.920 | 190,830 | -0.10(-3.31%) |
Sep 03, 2021 | 2.970 | 3.070 | 2.910 | 3.020 | 284,788 | +0.08(+2.72%) |
Sep 02, 2021 | 3.050 | 3.074 | 2.910 | 2.940 | 141,275 | -0.14(-4.55%) |
Sep 01, 2021 | 3.140 | 3.270 | 3.050 | 3.080 | 336,211 | -0.03(-0.96%) |
Aug 31, 2021 | 3.170 | 3.190 | 3.050 | 3.110 | 222,134 | +0.00(+0.00%) |
Aug 30, 2021 | 3.250 | 3.250 | 3.050 | 3.110 | 63,701 | -0.11(-3.42%) |
Aug 27, 2021 | 3.050 | 3.280 | 3.020 | 3.220 | 312,752 | +0.22(+7.33%) |
Aug 26, 2021 | 3.130 | 3.160 | 2.980 | 3.000 | 90,839 | -0.14(-4.46%) |
Aug 25, 2021 | 3.210 | 3.350 | 3.120 | 3.140 | 89,236 | -0.10(-3.09%) |
Aug 24, 2021 | 3.320 | 3.440 | 3.220 | 3.240 | 413,001 | -0.01(-0.31%) |
Aug 23, 2021 | 3.090 | 3.250 | 3.020 | 3.250 | 335,733 | +0.24(+7.97%) |
Aug 20, 2021 | 2.884 | 3.090 | 2.884 | 3.010 | 119,587 | +0.04(+1.35%) |
Aug 19, 2021 | 2.920 | 3.020 | 2.880 | 2.970 | 106,607 | -0.05(-1.66%) |
Aug 18, 2021 | 2.910 | 3.100 | 2.850 | 3.020 | 135,612 | +0.07(+2.37%) |
Aug 17, 2021 | 3.000 | 3.050 | 2.850 | 2.950 | 316,135 | -0.06(-1.99%) |
Aug 16, 2021 | 3.150 | 3.170 | 2.900 | 3.010 | 538,519 | -0.14(-4.44%) |
Aug 13, 2021 | 3.860 | 4.000 | 3.080 | 3.150 | 1,503,980 | -0.94(-22.98%) |
Aug 12, 2021 | 3.490 | 4.200 | 3.430 | 4.090 | 1,936,606 | +0.61(+17.53%) |
Aug 11, 2021 | 3.470 | 3.550 | 3.260 | 3.480 | 527,221 | -0.05(-1.42%) |
Aug 10, 2021 | 3.340 | 3.680 | 3.230 | 3.530 | 450,501 | +0.19(+5.69%) |
Aug 09, 2021 | 3.250 | 3.560 | 3.200 | 3.340 | 441,477 | +0.09(+2.77%) |
Aug 06, 2021 | 3.390 | 3.420 | 3.250 | 3.250 | 348,897 | -0.20(-5.80%) |
Aug 05, 2021 | 3.350 | 3.680 | 3.270 | 3.450 | 1,433,626 | +0.27(+8.49%) |
Aug 04, 2021 | 3.700 | 3.850 | 3.180 | 3.180 | 1,587,469 | -0.68(-17.62%) |
Aug 03, 2021 | 3.900 | 4.570 | 3.500 | 3.860 | 7,669,637 | -1.22(-24.02%) |
Aug 02, 2021 | 4.460 | 6.220 | 3.740 | 5.080 | 167,856,752 | +2.82(+124.78%) |
Jul 30, 2021 | 2.250 | 2.390 | 2.190 | 2.260 | 423,465 | +0.00(+0.00%) |
Jul 29, 2021 | 2.280 | 2.380 | 2.181 | 2.260 | 171,740 | -0.04(-1.74%) |
Jul 28, 2021 | 2.123 | 2.550 | 2.123 | 2.300 | 690,098 | +0.11(+5.02%) |
Jul 27, 2021 | 2.370 | 2.370 | 2.140 | 2.190 | 276,271 | -0.19(-7.98%) |
Jul 26, 2021 | 2.240 | 2.450 | 2.166 | 2.380 | 458,421 | +0.22(+10.19%) |
Jul 23, 2021 | 2.120 | 2.220 | 2.080 | 2.160 | 187,016 | -0.03(-1.37%) |
Jul 22, 2021 | 2.350 | 2.395 | 2.160 | 2.190 | 495,502 | -0.17(-7.20%) |
Jul 21, 2021 | 2.330 | 2.460 | 2.270 | 2.360 | 316,177 | -0.07(-2.88%) |
Jul 20, 2021 | 2.490 | 2.660 | 2.350 | 2.430 | 508,422 | -0.02(-0.82%) |
Jul 19, 2021 | 2.460 | 2.630 | 2.420 | 2.450 | 713,451 | -0.24(-8.92%) |
Jul 16, 2021 | 3.160 | 3.790 | 2.620 | 2.690 | 5,093,713 | -0.44(-14.06%) |
Jul 15, 2021 | 2.870 | 3.290 | 2.800 | 3.130 | 1,703,628 | +0.31(+10.99%) |
Jul 14, 2021 | 2.640 | 3.090 | 2.600 | 2.820 | 2,485,597 | +0.22(+8.46%) |
Jul 13, 2021 | 2.680 | 2.850 | 2.410 | 2.600 | 513,442 | -0.08(-2.99%) |
Jul 12, 2021 | 2.730 | 2.780 | 2.650 | 2.680 | 138,050 | -0.10(-3.60%) |
Jul 09, 2021 | 2.760 | 3.050 | 2.720 | 2.780 | 730,056 | -0.09(-3.14%) |
Jul 08, 2021 | 2.600 | 3.050 | 2.550 | 2.870 | 871,474 | +0.16(+5.90%) |
Jul 07, 2021 | 2.730 | 2.790 | 2.510 | 2.710 | 533,147 | -0.04(-1.45%) |
Jul 06, 2021 | 2.820 | 3.090 | 2.700 | 2.750 | 688,514 | -0.10(-3.51%) |
Jul 02, 2021 | 2.900 | 3.150 | 2.610 | 2.850 | 2,494,533 | -0.04(-1.38%) |
Jul 01, 2021 | 2.870 | 2.990 | 2.810 | 2.890 | 84,526 | -0.01(-0.34%) |
Jun 30, 2021 | 3.030 | 3.040 | 2.830 | 2.900 | 154,576 | -0.07(-2.36%) |
Jun 29, 2021 | 3.160 | 3.180 | 2.930 | 2.970 | 301,621 | -0.15(-4.81%) |
Jun 28, 2021 | 3.040 | 3.180 | 3.010 | 3.120 | 231,473 | +0.08(+2.63%) |
Jun 25, 2021 | 3.000 | 3.150 | 2.976 | 3.040 | 248,635 | +0.07(+2.36%) |
Jun 24, 2021 | 3.170 | 3.200 | 2.920 | 2.970 | 373,954 | -0.24(-7.48%) |
Jun 23, 2021 | 3.130 | 3.300 | 3.085 | 3.210 | 329,611 | +0.10(+3.22%) |
Jun 22, 2021 | 2.990 | 3.280 | 2.850 | 3.110 | 1,194,605 | +0.20(+6.87%) |
Jun 21, 2021 | 2.920 | 3.000 | 2.860 | 2.910 | 198,296 | -0.03(-1.02%) |
Jun 18, 2021 | 2.760 | 3.070 | 2.720 | 2.940 | 428,859 | +0.13(+4.63%) |
Jun 17, 2021 | 2.730 | 2.888 | 2.640 | 2.810 | 328,479 | +0.03(+1.08%) |
Jun 16, 2021 | 2.730 | 3.090 | 2.540 | 2.780 | 1,067,070 | +0.12(+4.51%) |
Jun 15, 2021 | 2.540 | 2.680 | 2.490 | 2.660 | 251,767 | +0.12(+4.72%) |
Jun 14, 2021 | 2.490 | 2.750 | 2.390 | 2.540 | 389,572 | +0.16(+6.72%) |
Jun 11, 2021 | 2.650 | 2.710 | 2.360 | 2.380 | 386,547 | -0.10(-4.03%) |
Jun 10, 2021 | 2.780 | 2.917 | 2.400 | 2.480 | 463,284 | -0.27(-9.82%) |
Jun 09, 2021 | 2.870 | 3.100 | 2.600 | 2.750 | 1,026,805 | -0.08(-2.83%) |
Jun 08, 2021 | 2.630 | 3.270 | 2.580 | 2.830 | 2,722,645 | +0.32(+12.75%) |
Jun 07, 2021 | 2.360 | 2.630 | 2.280 | 2.510 | 722,250 | +0.14(+5.91%) |
Jun 04, 2021 | 2.202 | 2.386 | 2.202 | 2.370 | 243,076 | +0.14(+6.28%) |
Jun 03, 2021 | 2.215 | 2.260 | 2.160 | 2.230 | 39,096 | -0.04(-1.76%) |
Jun 02, 2021 | 2.290 | 2.380 | 2.220 | 2.270 | 68,892 | -0.01(-0.44%) |
Jun 01, 2021 | 2.220 | 2.320 | 2.130 | 2.280 | 173,196 | +0.03(+1.33%) |
May 28, 2021 | 2.210 | 2.260 | 2.160 | 2.250 | 162,660 | +0.00(+0.00%) |
May 27, 2021 | 2.110 | 2.380 | 2.110 | 2.250 | 458,094 | +0.17(+8.17%) |
May 26, 2021 | 2.130 | 2.130 | 2.060 | 2.080 | 53,798 | +0.04(+1.96%) |
May 25, 2021 | 2.070 | 2.130 | 2.000 | 2.040 | 60,099 | -0.04(-1.92%) |
May 24, 2021 | 2.050 | 2.173 | 2.030 | 2.080 | 87,489 | -0.01(-0.48%) |
May 21, 2021 | 2.070 | 2.179 | 2.030 | 2.090 | 163,917 | +0.02(+0.97%) |
May 20, 2021 | 1.980 | 2.090 | 1.940 | 2.070 | 237,232 | +0.12(+6.15%) |
May 19, 2021 | 1.930 | 1.970 | 1.900 | 1.950 | 66,320 | -0.02(-1.02%) |
May 18, 2021 | 2.000 | 2.039 | 1.950 | 1.970 | 133,087 | -0.06(-2.96%) |
May 17, 2021 | 2.010 | 2.070 | 1.910 | 2.030 | 387,282 | +0.02(+1.00%) |
May 14, 2021 | 2.100 | 2.140 | 1.900 | 2.010 | 304,081 | -0.08(-3.83%) |
May 13, 2021 | 2.030 | 2.150 | 1.920 | 2.090 | 198,044 | +0.08(+3.98%) |
May 12, 2021 | 2.030 | 2.110 | 1.900 | 2.010 | 214,872 | +0.00(+0.00%) |
May 11, 2021 | 2.080 | 2.240 | 2.010 | 2.010 | 839,297 | -0.14(-6.51%) |
May 10, 2021 | 2.250 | 2.310 | 2.100 | 2.150 | 124,520 | -0.16(-6.93%) |
May 07, 2021 | 2.380 | 2.510 | 2.261 | 2.310 | 170,114 | -0.03(-1.28%) |
May 06, 2021 | 2.770 | 2.780 | 2.280 | 2.340 | 788,744 | -0.77(-24.74%) |
May 05, 2021 | 2.370 | 3.470 | 2.350 | 3.109 | 1,221,095 | +0.75(+31.75%) |
May 04, 2021 | 2.320 | 2.400 | 2.240 | 2.360 | 43,912 | +0.03(+1.29%) |