Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.280 | 2.440 | 2.263 | 2.340 | 362,296 | +0.09(+4.00%) |
Apr 28, 2022 | 2.300 | 2.300 | 2.210 | 2.250 | 107,123 | -0.01(-0.44%) |
Apr 27, 2022 | 2.230 | 2.310 | 2.226 | 2.260 | 72,413 | +0.03(+1.35%) |
Apr 26, 2022 | 2.330 | 2.330 | 2.180 | 2.230 | 247,803 | -0.07(-3.04%) |
Apr 25, 2022 | 2.310 | 2.350 | 2.150 | 2.300 | 361,245 | -0.07(-2.95%) |
Apr 22, 2022 | 2.430 | 2.500 | 2.340 | 2.370 | 221,872 | -0.08(-3.27%) |
Apr 21, 2022 | 2.650 | 2.660 | 2.430 | 2.450 | 658,117 | -0.12(-4.67%) |
Apr 20, 2022 | 2.520 | 2.600 | 2.440 | 2.570 | 535,930 | +0.13(+5.33%) |
Apr 19, 2022 | 2.480 | 2.480 | 2.350 | 2.440 | 288,888 | -0.05(-2.01%) |
Apr 18, 2022 | 2.300 | 2.540 | 2.210 | 2.490 | 810,901 | +0.18(+7.79%) |
Apr 14, 2022 | 2.090 | 2.350 | 2.090 | 2.310 | 416,091 | +0.22(+10.53%) |
Apr 13, 2022 | 1.920 | 2.100 | 1.920 | 2.090 | 222,168 | +0.13(+6.63%) |
Apr 12, 2022 | 2.150 | 2.200 | 1.910 | 1.960 | 647,600 | -0.10(-4.85%) |
Apr 11, 2022 | 2.070 | 2.180 | 2.015 | 2.060 | 2,050,519 | +0.01(+0.49%) |
Apr 08, 2022 | 2.090 | 2.100 | 2.040 | 2.050 | 61,047 | -0.02(-0.97%) |
Apr 07, 2022 | 2.090 | 2.100 | 2.000 | 2.070 | 47,790 | +0.00(+0.00%) |
Apr 06, 2022 | 2.070 | 2.120 | 2.001 | 2.070 | 216,094 | +0.01(+0.49%) |
Apr 05, 2022 | 2.180 | 2.190 | 2.050 | 2.060 | 233,631 | -0.12(-5.50%) |
Apr 04, 2022 | 2.230 | 2.230 | 2.100 | 2.180 | 130,206 | +0.07(+3.32%) |
Apr 01, 2022 | 2.270 | 2.320 | 2.090 | 2.110 | 318,546 | -0.20(-8.66%) |
Mar 31, 2022 | 2.317 | 2.360 | 2.270 | 2.310 | 78,894 | -0.01(-0.43%) |
Mar 30, 2022 | 2.270 | 2.380 | 2.270 | 2.320 | 87,591 | +0.02(+0.87%) |
Mar 29, 2022 | 2.380 | 2.460 | 2.270 | 2.300 | 157,769 | -0.08(-3.36%) |
Mar 28, 2022 | 2.370 | 2.400 | 2.300 | 2.380 | 88,523 | +0.01(+0.42%) |
Mar 25, 2022 | 2.330 | 2.400 | 2.250 | 2.370 | 93,896 | +0.06(+2.60%) |
Mar 24, 2022 | 2.440 | 2.490 | 2.270 | 2.310 | 314,924 | -0.17(-6.85%) |
Mar 23, 2022 | 2.370 | 2.490 | 2.360 | 2.480 | 119,098 | +0.09(+3.77%) |
Mar 22, 2022 | 2.300 | 2.390 | 2.250 | 2.390 | 215,979 | +0.10(+4.37%) |
Mar 21, 2022 | 2.360 | 2.398 | 2.260 | 2.290 | 256,989 | -0.05(-2.14%) |
Mar 18, 2022 | 2.330 | 2.350 | 2.271 | 2.340 | 214,502 | +0.01(+0.43%) |
Mar 17, 2022 | 2.220 | 2.350 | 2.180 | 2.330 | 138,685 | +0.15(+6.88%) |
Mar 16, 2022 | 2.040 | 2.222 | 2.040 | 2.180 | 135,151 | +0.13(+6.34%) |
Mar 15, 2022 | 2.050 | 2.050 | 1.950 | 2.050 | 85,084 | +0.00(+0.00%) |
Mar 14, 2022 | 2.140 | 2.140 | 2.020 | 2.050 | 196,609 | -0.08(-3.76%) |
Mar 11, 2022 | 2.310 | 2.310 | 2.130 | 2.130 | 197,569 | -0.13(-5.75%) |
Mar 10, 2022 | 2.250 | 2.340 | 2.220 | 2.260 | 109,306 | -0.01(-0.44%) |
Mar 09, 2022 | 2.260 | 2.310 | 2.150 | 2.270 | 239,813 | +0.06(+2.71%) |
Mar 08, 2022 | 2.410 | 2.410 | 2.140 | 2.210 | 468,042 | -0.10(-4.33%) |
Mar 07, 2022 | 2.060 | 2.590 | 2.020 | 2.310 | 2,346,412 | +0.23(+11.06%) |
Mar 04, 2022 | 2.010 | 2.090 | 1.940 | 2.080 | 454,101 | +0.04(+1.96%) |
Mar 03, 2022 | 2.090 | 2.090 | 2.015 | 2.040 | 110,796 | -0.05(-2.39%) |
Mar 02, 2022 | 2.100 | 2.100 | 2.000 | 2.090 | 125,398 | +0.03(+1.46%) |
Mar 01, 2022 | 2.040 | 2.150 | 2.030 | 2.060 | 127,022 | -0.01(-0.48%) |
Feb 28, 2022 | 2.060 | 2.120 | 2.000 | 2.070 | 110,689 | +0.02(+0.98%) |
Feb 25, 2022 | 1.940 | 2.080 | 1.920 | 2.050 | 132,295 | +0.12(+6.22%) |
Feb 24, 2022 | 1.900 | 1.980 | 1.860 | 1.930 | 264,423 | -0.09(-4.46%) |
Feb 23, 2022 | 2.050 | 2.150 | 2.000 | 2.020 | 91,679 | -0.02(-0.98%) |
Feb 22, 2022 | 2.030 | 2.100 | 2.020 | 2.040 | 146,889 | +0.00(+0.00%) |
Feb 18, 2022 | 2.040 | 0 | -0.10(-4.67%) | |||
Feb 17, 2022 | 2.120 | 2.180 | 2.070 | 2.140 | 135,783 | +0.01(+0.47%) |
Feb 16, 2022 | 2.080 | 2.180 | 2.040 | 2.130 | 202,680 | -0.03(-1.39%) |
Feb 15, 2022 | 2.060 | 2.170 | 2.040 | 2.160 | 107,799 | +0.12(+5.88%) |
Feb 14, 2022 | 2.060 | 2.110 | 2.030 | 2.040 | 64,101 | -0.06(-2.86%) |
Feb 11, 2022 | 2.140 | 2.180 | 2.030 | 2.100 | 165,662 | -0.03(-1.41%) |
Feb 10, 2022 | 2.050 | 2.180 | 2.020 | 2.130 | 195,568 | +0.05(+2.40%) |
Feb 09, 2022 | 1.980 | 2.120 | 1.980 | 2.080 | 191,407 | +0.13(+6.67%) |
Feb 08, 2022 | 2.020 | 2.020 | 1.930 | 1.950 | 81,419 | -0.07(-3.47%) |
Feb 07, 2022 | 1.890 | 2.050 | 1.890 | 2.020 | 182,570 | +0.12(+6.32%) |
Feb 04, 2022 | 1.900 | 1.900 | 1.830 | 1.900 | 57,249 | +0.04(+2.15%) |
Feb 03, 2022 | 1.850 | 1.860 | 119,872 | -0.04(-2.11%) | ||
Feb 02, 2022 | 1.980 | 1.990 | 1.832 | 1.900 | 129,825 | -0.04(-2.06%) |
Feb 01, 2022 | 1.850 | 1.970 | 1.839 | 1.940 | 82,053 | +0.08(+4.30%) |
Jan 31, 2022 | 1.770 | 1.870 | 1.860 | 80,470 | +0.07(+3.91%) | |
Jan 28, 2022 | 1.620 | 1.830 | 1.600 | 1.790 | 370,199 | +0.13(+7.83%) |
Jan 27, 2022 | 1.670 | 1.720 | 1.600 | 1.660 | 135,950 | -0.03(-1.78%) |
Jan 26, 2022 | 1.730 | 1.800 | 1.660 | 1.690 | 179,708 | -0.03(-1.74%) |
Jan 25, 2022 | 1.710 | 1.750 | 1.610 | 1.720 | 182,678 | -0.02(-1.15%) |
Jan 24, 2022 | 1.700 | 1.760 | 1.565 | 1.740 | 473,762 | +0.01(+0.58%) |
Jan 21, 2022 | 1.890 | 1.890 | 1.720 | 1.730 | 521,680 | -0.17(-8.95%) |
Jan 20, 2022 | 1.900 | 2.000 | 1.880 | 1.900 | 293,843 | -0.01(-0.52%) |
Jan 19, 2022 | 1.890 | 1.980 | 1.829 | 1.910 | 160,536 | +0.02(+1.06%) |
Jan 18, 2022 | 2.000 | 2.040 | 1.870 | 1.890 | 345,838 | -0.16(-7.80%) |
Jan 14, 2022 | 2.050 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.110 | 2.140 | 2.050 | 2.050 | 77,268 | -0.06(-2.84%) |
Jan 12, 2022 | 2.190 | 2.240 | 2.110 | 2.110 | 107,469 | -0.07(-3.21%) |
Jan 11, 2022 | 2.090 | 2.200 | 2.090 | 2.180 | 83,460 | +0.08(+3.81%) |
Jan 10, 2022 | 2.120 | 2.150 | 2.060 | 2.100 | 120,951 | -0.04(-1.91%) |
Jan 07, 2022 | 2.160 | 2.200 | 2.130 | 2.141 | 58,392 | +0.00(+0.05%) |
Jan 06, 2022 | 2.150 | 2.220 | 2.045 | 2.140 | 158,147 | +0.03(+1.42%) |
Jan 05, 2022 | 2.190 | 2.240 | 2.090 | 2.110 | 141,167 | -0.07(-3.21%) |
Jan 04, 2022 | 2.270 | 2.270 | 2.150 | 2.180 | 171,571 | -0.08(-3.54%) |
Jan 03, 2022 | 2.100 | 2.280 | 2.100 | 2.260 | 199,366 | +0.16(+7.62%) |
Dec 31, 2021 | 2.120 | 2.200 | 2.100 | 2.100 | 469,114 | -0.04(-1.87%) |
Dec 30, 2021 | 2.150 | 2.240 | 2.120 | 2.140 | 378,020 | -0.03(-1.38%) |
Dec 29, 2021 | 2.260 | 2.280 | 2.124 | 2.170 | 376,234 | -0.09(-3.98%) |
Dec 28, 2021 | 2.390 | 2.430 | 2.250 | 2.260 | 217,371 | -0.10(-4.24%) |
Dec 27, 2021 | 2.400 | 2.510 | 2.350 | 2.360 | 317,747 | -0.05(-2.07%) |
Dec 23, 2021 | 2.300 | 2.440 | 2.300 | 2.410 | 380,763 | +0.13(+5.70%) |
Dec 22, 2021 | 2.180 | 2.320 | 2.150 | 2.280 | 370,266 | +0.07(+3.17%) |
Dec 21, 2021 | 2.080 | 2.260 | 2.070 | 2.210 | 346,956 | +0.16(+7.80%) |
Dec 20, 2021 | 2.050 | 2.050 | 2.000 | 2.050 | 188,728 | -0.06(-2.84%) |
Dec 17, 2021 | 1.960 | 2.110 | 1.940 | 2.110 | 258,340 | +0.13(+6.57%) |
Dec 16, 2021 | 2.040 | 2.070 | 1.955 | 1.980 | 222,686 | -0.04(-1.98%) |
Dec 15, 2021 | 2.060 | 2.100 | 1.910 | 2.020 | 426,596 | -0.06(-2.88%) |
Dec 14, 2021 | 2.080 | 2.140 | 2.040 | 2.080 | 241,331 | -0.02(-0.95%) |
Dec 13, 2021 | 2.320 | 2.320 | 2.050 | 2.100 | 418,171 | -0.14(-6.25%) |
Dec 10, 2021 | 2.280 | 2.290 | 2.220 | 2.240 | 139,335 | -0.04(-1.75%) |
Dec 09, 2021 | 2.350 | 2.380 | 2.220 | 2.280 | 280,442 | -0.10(-4.20%) |
Dec 08, 2021 | 2.350 | 2.410 | 2.270 | 2.380 | 257,306 | +0.04(+1.71%) |
Dec 07, 2021 | 2.260 | 2.410 | 2.180 | 2.340 | 390,381 | +0.13(+5.88%) |
Dec 06, 2021 | 2.310 | 2.340 | 2.150 | 2.210 | 430,708 | -0.09(-3.91%) |
Dec 03, 2021 | 2.400 | 2.400 | 2.230 | 2.300 | 324,382 | -0.13(-5.35%) |
Dec 02, 2021 | 2.330 | 2.450 | 2.300 | 2.430 | 318,679 | +0.13(+5.65%) |
Dec 01, 2021 | 2.630 | 2.700 | 2.290 | 2.300 | 1,683,524 | -0.17(-6.88%) |
Nov 30, 2021 | 2.530 | 2.600 | 2.430 | 2.470 | 2,398,232 | -0.04(-1.59%) |
Nov 29, 2021 | 2.610 | 2.660 | 2.500 | 2.510 | 679,555 | -0.07(-2.71%) |
Nov 26, 2021 | 2.570 | 2.620 | 2.500 | 2.580 | 422,707 | -0.07(-2.64%) |
Nov 24, 2021 | 2.510 | 2.660 | 2.500 | 2.650 | 383,156 | +0.11(+4.33%) |
Nov 23, 2021 | 2.610 | 2.610 | 2.500 | 2.540 | 382,340 | -0.05(-1.93%) |
Nov 22, 2021 | 2.500 | 2.640 | 2.490 | 2.590 | 884,065 | +0.10(+4.02%) |
Nov 19, 2021 | 2.520 | 2.550 | 2.460 | 2.490 | 271,596 | -0.02(-0.80%) |
Nov 18, 2021 | 2.540 | 2.530 | 2.490 | 2.510 | 509,437 | -0.03(-1.18%) |
Nov 17, 2021 | 2.610 | 2.630 | 2.530 | 2.540 | 245,830 | -0.07(-2.68%) |
Nov 16, 2021 | 2.730 | 2.735 | 2.520 | 2.610 | 629,001 | -0.11(-4.04%) |
Nov 15, 2021 | 2.830 | 2.830 | 2.690 | 2.720 | 549,045 | -0.09(-3.20%) |
Nov 12, 2021 | 2.840 | 2.869 | 2.800 | 2.810 | 519,759 | -0.04(-1.40%) |
Nov 11, 2021 | 2.890 | 2.980 | 2.840 | 2.850 | 455,309 | -0.02(-0.70%) |
Nov 10, 2021 | 2.990 | 2.870 | 781,283 | -0.13(-4.33%) | ||
Nov 09, 2021 | 2.970 | 3.070 | 2.860 | 3.000 | 651,126 | +0.02(+0.67%) |
Nov 08, 2021 | 2.900 | 3.010 | 2.880 | 2.980 | 693,338 | +0.09(+3.11%) |
Nov 05, 2021 | 2.950 | 2.960 | 2.860 | 2.890 | 323,123 | -0.02(-0.69%) |
Nov 04, 2021 | 3.050 | 3.050 | 2.900 | 2.910 | 488,785 | -0.12(-3.96%) |
Nov 03, 2021 | 3.000 | 3.060 | 2.970 | 3.030 | 434,926 | -0.01(-0.33%) |
Nov 02, 2021 | 3.050 | 3.070 | 2.935 | 3.040 | 591,466 | +0.02(+0.66%) |
Nov 01, 2021 | 3.020 | 3.120 | 3.030 | 3.020 | 612,035 | -0.01(-0.33%) |
Oct 29, 2021 | 3.050 | 3.070 | 2.990 | 3.030 | 256,296 | -0.02(-0.66%) |
Oct 28, 2021 | 3.000 | 3.120 | 2.970 | 3.050 | 422,362 | +0.08(+2.69%) |
Oct 27, 2021 | 2.990 | 3.070 | 2.940 | 2.970 | 257,874 | -0.03(-1.00%) |
Oct 26, 2021 | 3.080 | 3.000 | 429,179 | -0.11(-3.54%) | ||
Oct 25, 2021 | 3.040 | 3.150 | 3.000 | 3.110 | 557,787 | +0.10(+3.32%) |
Oct 22, 2021 | 3.070 | 3.142 | 2.960 | 3.010 | 454,361 | -0.10(-3.22%) |
Oct 21, 2021 | 3.200 | 3.220 | 3.070 | 3.110 | 419,053 | -0.09(-2.81%) |
Oct 20, 2021 | 3.300 | 3.340 | 3.180 | 3.200 | 394,776 | -0.10(-3.03%) |
Oct 19, 2021 | 3.300 | 3.378 | 3.240 | 3.300 | 515,573 | +0.07(+2.17%) |
Oct 18, 2021 | 3.270 | 3.370 | 3.210 | 3.230 | 393,888 | -0.06(-1.82%) |
Oct 15, 2021 | 3.430 | 3.460 | 3.255 | 3.290 | 1,439,983 | -0.07(-2.08%) |
Oct 14, 2021 | 3.290 | 3.430 | 3.070 | 3.360 | 1,506,967 | +0.12(+3.70%) |
Oct 13, 2021 | 3.140 | 3.360 | 3.030 | 3.240 | 1,258,412 | +0.13(+4.18%) |
Oct 12, 2021 | 3.050 | 3.180 | 2.980 | 3.110 | 882,271 | +0.08(+2.64%) |
Oct 11, 2021 | 2.990 | 3.069 | 2.950 | 3.030 | 800,520 | +0.08(+2.71%) |
Oct 08, 2021 | 2.980 | 3.005 | 2.840 | 2.950 | 556,394 | +0.01(+0.34%) |
Oct 07, 2021 | 2.830 | 3.010 | 2.800 | 2.940 | 1,089,304 | +0.11(+3.89%) |
Oct 06, 2021 | 2.770 | 2.850 | 2.750 | 2.830 | 171,432 | +0.01(+0.35%) |
Oct 05, 2021 | 2.870 | 2.988 | 2.770 | 2.820 | 416,550 | -0.01(-0.35%) |
Oct 04, 2021 | 2.900 | 3.030 | 2.785 | 2.830 | 737,674 | -0.10(-3.41%) |
Oct 01, 2021 | 2.930 | 3.000 | 2.870 | 2.930 | 282,485 | +0.01(+0.34%) |
Sep 30, 2021 | 2.940 | 2.970 | 2.850 | 2.920 | 313,623 | +0.01(+0.34%) |
Sep 29, 2021 | 3.020 | 3.029 | 2.860 | 2.910 | 641,921 | -0.07(-2.35%) |
Sep 28, 2021 | 3.090 | 3.140 | 2.920 | 2.980 | 1,810,208 | -0.38(-11.31%) |
Sep 27, 2021 | 3.190 | 3.440 | 3.140 | 3.360 | 3,661,547 | +0.22(+7.01%) |
Sep 24, 2021 | 3.040 | 3.280 | 3.010 | 3.140 | 484,966 | +0.03(+0.96%) |
Sep 23, 2021 | 3.120 | 3.190 | 3.010 | 3.110 | 213,306 | +0.04(+1.30%) |
Sep 22, 2021 | 3.060 | 3.140 | 3.010 | 3.070 | 215,419 | +0.02(+0.66%) |
Sep 21, 2021 | 2.860 | 3.080 | 2.830 | 3.050 | 597,151 | +0.21(+7.39%) |
Sep 20, 2021 | 2.850 | 2.950 | 2.784 | 2.840 | 352,279 | -0.18(-5.96%) |
Sep 17, 2021 | 3.070 | 3.110 | 2.980 | 3.020 | 191,241 | -0.05(-1.63%) |
Sep 16, 2021 | 3.180 | 3.200 | 3.030 | 3.070 | 240,987 | -0.04(-1.29%) |
Sep 15, 2021 | 3.060 | 3.180 | 2.880 | 3.110 | 305,593 | +0.03(+0.97%) |
Sep 14, 2021 | 3.230 | 3.230 | 3.060 | 3.080 | 318,277 | -0.11(-3.45%) |
Sep 13, 2021 | 3.190 | 3.360 | 3.120 | 3.190 | 809,015 | +0.03(+0.95%) |
Sep 10, 2021 | 3.160 | 3.240 | 3.150 | 3.160 | 319,368 | +0.00(+0.00%) |
Sep 09, 2021 | 3.080 | 3.290 | 3.080 | 3.160 | 810,845 | +0.04(+1.28%) |
Sep 08, 2021 | 3.210 | 3.220 | 3.058 | 3.120 | 286,268 | -0.09(-2.80%) |
Sep 07, 2021 | 3.190 | 3.260 | 3.145 | 3.210 | 194,009 | +0.03(+0.94%) |
Sep 03, 2021 | 3.180 | 3.210 | 3.120 | 3.180 | 103,889 | +0.00(+0.00%) |
Sep 02, 2021 | 3.140 | 3.280 | 3.100 | 3.180 | 415,592 | +0.07(+2.25%) |
Sep 01, 2021 | 3.160 | 3.180 | 3.070 | 3.110 | 190,054 | -0.05(-1.58%) |
Aug 31, 2021 | 3.080 | 3.160 | 3.040 | 3.160 | 215,090 | +0.08(+2.60%) |
Aug 30, 2021 | 3.160 | 3.160 | 2.950 | 3.080 | 241,468 | -0.02(-0.65%) |
Aug 27, 2021 | 2.910 | 3.180 | 2.905 | 3.100 | 574,572 | +0.16(+5.44%) |
Aug 26, 2021 | 3.030 | 3.070 | 2.883 | 2.940 | 368,211 | -0.06(-2.00%) |
Aug 25, 2021 | 2.980 | 3.100 | 2.920 | 3.000 | 536,428 | +0.02(+0.67%) |
Aug 24, 2021 | 2.930 | 3.030 | 2.890 | 2.980 | 286,299 | +0.08(+2.76%) |
Aug 23, 2021 | 2.630 | 2.920 | 2.610 | 2.900 | 697,718 | +0.31(+11.97%) |
Aug 20, 2021 | 2.640 | 2.720 | 2.570 | 2.590 | 286,785 | -0.05(-1.89%) |
Aug 19, 2021 | 2.710 | 2.740 | 2.550 | 2.640 | 431,245 | -0.09(-3.30%) |
Aug 18, 2021 | 2.700 | 2.780 | 2.612 | 2.730 | 369,215 | +0.05(+1.87%) |
Aug 17, 2021 | 2.700 | 2.800 | 2.600 | 2.680 | 550,016 | -0.07(-2.55%) |
Aug 16, 2021 | 2.800 | 2.820 | 2.640 | 2.750 | 363,357 | -0.08(-2.83%) |
Aug 13, 2021 | 2.840 | 2.920 | 2.800 | 2.830 | 317,470 | -0.01(-0.35%) |
Aug 12, 2021 | 2.920 | 2.920 | 2.810 | 2.840 | 283,971 | -0.06(-2.07%) |
Aug 11, 2021 | 2.930 | 2.950 | 2.840 | 2.900 | 238,777 | +0.00(+0.00%) |
Aug 10, 2021 | 2.920 | 2.980 | 2.870 | 2.900 | 233,945 | +0.02(+0.69%) |
Aug 09, 2021 | 2.900 | 2.980 | 2.870 | 2.880 | 291,979 | -0.02(-0.69%) |
Aug 06, 2021 | 2.870 | 3.030 | 2.840 | 2.900 | 500,525 | -0.07(-2.36%) |
Aug 05, 2021 | 2.710 | 3.048 | 2.690 | 2.970 | 1,569,575 | +0.24(+8.79%) |
Aug 04, 2021 | 2.810 | 2.840 | 2.700 | 2.730 | 364,807 | -0.10(-3.53%) |
Aug 03, 2021 | 2.990 | 2.990 | 2.809 | 2.830 | 318,898 | -0.13(-4.39%) |
Aug 02, 2021 | 2.910 | 3.040 | 2.880 | 2.960 | 396,743 | +0.12(+4.23%) |
Jul 30, 2021 | 2.900 | 3.030 | 2.830 | 2.840 | 464,188 | -0.11(-3.73%) |
Jul 29, 2021 | 2.860 | 3.050 | 2.795 | 2.950 | 883,929 | +0.16(+5.73%) |
Jul 28, 2021 | 2.790 | 2.850 | 2.750 | 2.790 | 481,946 | +0.00(+0.00%) |
Jul 27, 2021 | 2.770 | 2.810 | 2.640 | 2.790 | 332,913 | +0.04(+1.45%) |
Jul 26, 2021 | 2.750 | 2.850 | 2.735 | 2.750 | 307,575 | +0.00(+0.00%) |
Jul 23, 2021 | 2.880 | 2.900 | 2.696 | 2.750 | 428,950 | -0.07(-2.48%) |
Jul 22, 2021 | 3.090 | 3.100 | 2.790 | 2.820 | 788,501 | -0.25(-8.14%) |
Jul 21, 2021 | 3.000 | 3.110 | 2.990 | 3.070 | 343,121 | +0.09(+3.02%) |
Jul 20, 2021 | 2.880 | 3.020 | 2.870 | 2.980 | 414,680 | +0.09(+3.11%) |
Jul 19, 2021 | 2.770 | 2.960 | 2.710 | 2.890 | 867,399 | -0.02(-0.69%) |
Jul 16, 2021 | 3.220 | 3.220 | 2.900 | 2.910 | 1,179,026 | -0.25(-7.91%) |
Jul 15, 2021 | 3.190 | 3.300 | 3.090 | 3.160 | 724,228 | -0.09(-2.77%) |
Jul 14, 2021 | 3.430 | 3.447 | 3.220 | 3.250 | 725,166 | -0.13(-3.85%) |
Jul 13, 2021 | 3.450 | 3.480 | 3.330 | 3.380 | 619,098 | -0.07(-2.03%) |
Jul 12, 2021 | 3.550 | 3.600 | 3.420 | 3.450 | 468,331 | -0.12(-3.36%) |
Jul 09, 2021 | 3.420 | 3.615 | 3.390 | 3.570 | 790,119 | +0.18(+5.31%) |
Jul 08, 2021 | 3.400 | 3.455 | 3.310 | 3.390 | 1,007,502 | -0.10(-2.87%) |
Jul 07, 2021 | 3.700 | 3.720 | 3.430 | 3.490 | 1,330,959 | -0.19(-5.16%) |
Jul 06, 2021 | 3.730 | 3.780 | 3.620 | 3.680 | 888,058 | -0.11(-2.90%) |
Jul 02, 2021 | 3.860 | 3.860 | 3.670 | 3.790 | 1,001,260 | -0.07(-1.81%) |
Jul 01, 2021 | 3.900 | 3.910 | 3.760 | 3.860 | 1,024,292 | -0.02(-0.52%) |
Jun 30, 2021 | 3.820 | 3.910 | 3.610 | 3.880 | 1,581,183 | +0.04(+1.04%) |
Jun 29, 2021 | 4.020 | 4.050 | 3.800 | 3.840 | 2,732,004 | -0.14(-3.52%) |
Jun 28, 2021 | 4.060 | 4.140 | 3.920 | 3.980 | 2,962,869 | -0.09(-2.21%) |
Jun 25, 2021 | 4.090 | 4.160 | 3.910 | 4.070 | 13,939,337 | -1.47(-26.53%) |
Jun 24, 2021 | 5.250 | 5.680 | 5.160 | 5.540 | 852,223 | +0.29(+5.52%) |
Jun 23, 2021 | 5.290 | 5.419 | 5.080 | 5.250 | 597,390 | +0.05(+0.96%) |
Jun 22, 2021 | 5.000 | 5.500 | 4.730 | 5.200 | 1,552,846 | +0.01(+0.19%) |
Jun 21, 2021 | 5.510 | 5.850 | 5.030 | 5.190 | 4,206,392 | +0.13(+2.57%) |
Jun 18, 2021 | 5.040 | 5.287 | 4.940 | 5.060 | 3,553,552 | +0.04(+0.80%) |
Jun 17, 2021 | 5.140 | 5.320 | 4.910 | 5.020 | 1,162,499 | -0.12(-2.33%) |
Jun 16, 2021 | 4.840 | 5.170 | 4.800 | 5.140 | 337,513 | +0.30(+6.20%) |
Jun 15, 2021 | 5.130 | 5.200 | 4.670 | 4.840 | 431,349 | -0.27(-5.28%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.040 | 5.110 | 282,367 | -0.09(-1.73%) |
Jun 11, 2021 | 5.010 | 5.300 | 5.010 | 5.200 | 370,187 | +0.23(+4.63%) |
Jun 10, 2021 | 5.240 | 5.300 | 4.870 | 4.970 | 382,864 | -0.16(-3.12%) |
Jun 09, 2021 | 5.030 | 5.180 | 4.900 | 5.130 | 632,439 | +0.25(+5.12%) |
Jun 08, 2021 | 4.810 | 4.899 | 4.610 | 4.880 | 500,491 | +0.06(+1.24%) |
Jun 07, 2021 | 4.580 | 4.870 | 4.500 | 4.820 | 759,131 | +0.34(+7.59%) |
Jun 04, 2021 | 4.540 | 4.650 | 4.430 | 4.480 | 155,802 | -0.07(-1.54%) |
Jun 03, 2021 | 4.540 | 4.740 | 4.500 | 4.550 | 540,050 | +0.02(+0.44%) |
Jun 02, 2021 | 4.400 | 4.750 | 4.320 | 4.530 | 777,018 | +0.14(+3.19%) |
Jun 01, 2021 | 4.360 | 4.430 | 4.250 | 4.390 | 341,645 | +0.07(+1.62%) |
May 28, 2021 | 4.490 | 4.490 | 4.306 | 4.320 | 216,129 | -0.08(-1.82%) |
May 27, 2021 | 4.450 | 4.450 | 4.320 | 4.400 | 144,799 | +0.00(+0.00%) |
May 26, 2021 | 4.400 | 4.470 | 4.230 | 4.400 | 178,828 | +0.13(+3.04%) |
May 25, 2021 | 4.370 | 4.390 | 4.230 | 4.270 | 164,228 | -0.11(-2.51%) |
May 24, 2021 | 4.360 | 4.469 | 4.330 | 4.380 | 131,610 | +0.02(+0.46%) |
May 21, 2021 | 4.400 | 4.475 | 4.320 | 4.360 | 185,904 | +0.06(+1.40%) |
May 20, 2021 | 4.280 | 4.420 | 4.204 | 4.300 | 206,313 | +0.01(+0.23%) |
May 19, 2021 | 4.190 | 4.390 | 4.150 | 4.290 | 199,472 | -0.05(-1.15%) |
May 18, 2021 | 4.300 | 4.440 | 4.252 | 4.340 | 270,695 | +0.06(+1.40%) |
May 17, 2021 | 4.330 | 4.350 | 4.200 | 4.280 | 239,783 | -0.05(-1.15%) |
May 14, 2021 | 4.090 | 4.380 | 4.050 | 4.330 | 216,922 | +0.28(+6.91%) |
May 13, 2021 | 4.360 | 4.450 | 3.960 | 4.050 | 414,825 | -0.28(-6.47%) |
May 12, 2021 | 4.440 | 4.537 | 4.250 | 4.330 | 185,946 | -0.13(-2.91%) |
May 11, 2021 | 4.190 | 4.540 | 4.190 | 4.460 | 187,879 | +0.05(+1.13%) |
May 10, 2021 | 4.440 | 4.560 | 4.370 | 4.410 | 238,742 | -0.03(-0.68%) |
May 07, 2021 | 4.280 | 4.590 | 4.260 | 4.440 | 321,682 | +0.19(+4.47%) |
May 06, 2021 | 4.700 | 4.737 | 4.200 | 4.250 | 841,756 | -0.48(-10.15%) |
May 05, 2021 | 4.850 | 5.040 | 4.700 | 4.730 | 475,442 | -0.02(-0.42%) |
May 04, 2021 | 5.000 | 5.110 | 4.670 | 4.750 | 859,322 | -0.39(-7.59%) |