Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.500 | 1.520 | 1.480 | 1.500 | 290,462 | +0.01(+0.67%) |
Apr 28, 2022 | 1.520 | 1.530 | 1.470 | 1.490 | 211,075 | -0.06(-3.87%) |
Apr 27, 2022 | 1.470 | 1.570 | 1.470 | 1.550 | 326,171 | +0.05(+3.33%) |
Apr 26, 2022 | 1.650 | 1.680 | 1.480 | 1.500 | 1,498,369 | -0.08(-5.06%) |
Apr 25, 2022 | 1.460 | 1.600 | 1.430 | 1.580 | 605,715 | +0.17(+12.06%) |
Apr 22, 2022 | 1.390 | 1.420 | 1.370 | 1.410 | 228,601 | +0.00(+0.00%) |
Apr 21, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 298,331 | +0.05(+3.68%) |
Apr 20, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 153,157 | -0.02(-1.45%) |
Apr 19, 2022 | 1.320 | 1.380 | 1.310 | 1.380 | 287,650 | +0.04(+2.99%) |
Apr 18, 2022 | 1.350 | 1.360 | 1.270 | 1.340 | 367,598 | -0.02(-1.47%) |
Apr 14, 2022 | 1.400 | 1.400 | 1.350 | 1.360 | 205,918 | -0.04(-2.86%) |
Apr 13, 2022 | 1.420 | 1.437 | 1.380 | 1.400 | 296,804 | -0.01(-0.71%) |
Apr 12, 2022 | 1.420 | 1.460 | 1.400 | 1.410 | 297,517 | -0.02(-1.40%) |
Apr 11, 2022 | 1.430 | 1.450 | 1.370 | 1.430 | 252,563 | -0.01(-0.69%) |
Apr 08, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 179,301 | -0.03(-2.04%) |
Apr 07, 2022 | 1.500 | 1.530 | 1.450 | 1.470 | 355,566 | -0.09(-5.77%) |
Apr 06, 2022 | 1.530 | 1.580 | 1.470 | 1.560 | 743,255 | -0.01(-0.64%) |
Apr 05, 2022 | 1.540 | 1.620 | 1.530 | 1.570 | 661,750 | +0.04(+2.61%) |
Apr 04, 2022 | 1.530 | 1.540 | 1.500 | 1.530 | 323,264 | +0.01(+0.66%) |
Apr 01, 2022 | 1.500 | 1.540 | 1.500 | 1.520 | 343,920 | +0.01(+0.66%) |
Mar 31, 2022 | 1.500 | 1.540 | 1.487 | 1.510 | 635,625 | +0.01(+0.67%) |
Mar 30, 2022 | 1.430 | 1.530 | 1.420 | 1.500 | 325,873 | +0.01(+0.67%) |
Mar 29, 2022 | 1.390 | 1.490 | 1.350 | 1.490 | 476,662 | +0.07(+4.93%) |
Mar 28, 2022 | 1.470 | 1.470 | 1.280 | 1.420 | 2,249,513 | +0.08(+5.97%) |
Mar 25, 2022 | 1.390 | 1.390 | 1.330 | 1.340 | 325,092 | -0.07(-4.96%) |
Mar 24, 2022 | 1.290 | 1.410 | 1.290 | 1.410 | 412,559 | +0.13(+10.16%) |
Mar 23, 2022 | 1.280 | 1.310 | 1.255 | 1.280 | 359,792 | -0.04(-3.03%) |
Mar 22, 2022 | 1.210 | 1.320 | 1.200 | 1.320 | 625,146 | +0.11(+9.09%) |
Mar 21, 2022 | 1.220 | 1.240 | 1.170 | 1.210 | 671,225 | -0.03(-2.42%) |
Mar 18, 2022 | 1.170 | 1.250 | 1.165 | 1.240 | 827,766 | +0.08(+6.90%) |
Mar 17, 2022 | 1.130 | 1.160 | 1.110 | 1.160 | 507,216 | +0.04(+3.57%) |
Mar 16, 2022 | 1.140 | 1.160 | 1.080 | 1.120 | 610,973 | +0.00(+0.00%) |
Mar 15, 2022 | 1.120 | 1.130 | 1.090 | 1.120 | 292,511 | +0.00(+0.00%) |
Mar 14, 2022 | 1.140 | 1.170 | 1.090 | 1.120 | 597,693 | -0.01(-0.88%) |
Mar 11, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 335,118 | -0.04(-3.42%) |
Mar 10, 2022 | 1.210 | 1.215 | 1.160 | 1.170 | 413,500 | -0.04(-3.31%) |
Mar 09, 2022 | 1.190 | 1.210 | 1.160 | 1.210 | 367,598 | +0.10(+9.01%) |
Mar 08, 2022 | 1.130 | 1.150 | 1.090 | 1.110 | 718,401 | +0.01(+0.91%) |
Mar 07, 2022 | 1.210 | 1.219 | 1.080 | 1.100 | 837,300 | -0.13(-10.57%) |
Mar 04, 2022 | 1.260 | 1.310 | 1.220 | 1.230 | 513,168 | -0.12(-8.89%) |
Mar 03, 2022 | 1.370 | 1.370 | 1.300 | 1.350 | 426,159 | +0.01(+0.75%) |
Mar 02, 2022 | 1.360 | 1.370 | 1.320 | 1.340 | 414,787 | +0.01(+0.75%) |
Mar 01, 2022 | 1.380 | 1.400 | 1.315 | 1.330 | 583,761 | -0.04(-2.92%) |
Feb 28, 2022 | 1.340 | 1.400 | 1.320 | 1.370 | 444,968 | +0.03(+2.24%) |
Feb 25, 2022 | 1.330 | 1.340 | 1.300 | 1.340 | 308,103 | +0.02(+1.52%) |
Feb 24, 2022 | 1.290 | 1.320 | 1.270 | 1.320 | 595,625 | -0.01(-0.75%) |
Feb 23, 2022 | 1.380 | 1.390 | 1.300 | 1.330 | 498,935 | -0.05(-3.62%) |
Feb 22, 2022 | 1.380 | 1.420 | 1.310 | 1.380 | 1,541,895 | +0.12(+9.52%) |
Feb 18, 2022 | 1.260 | 0 | -0.08(-5.97%) | |||
Feb 17, 2022 | 1.420 | 1.440 | 1.340 | 1.340 | 539,982 | -0.06(-4.29%) |
Feb 16, 2022 | 1.350 | 1.420 | 1.350 | 1.400 | 523,691 | +0.06(+4.48%) |
Feb 15, 2022 | 1.350 | 1.350 | 1.320 | 1.340 | 560,560 | +0.01(+0.75%) |
Feb 14, 2022 | 1.340 | 1.350 | 1.310 | 1.330 | 451,153 | -0.03(-2.21%) |
Feb 11, 2022 | 1.460 | 1.460 | 1.340 | 1.360 | 686,293 | -0.05(-3.55%) |
Feb 10, 2022 | 1.410 | 1.460 | 1.390 | 1.410 | 842,380 | -0.04(-2.76%) |
Feb 09, 2022 | 1.380 | 1.450 | 1.370 | 1.450 | 603,260 | +0.06(+4.32%) |
Feb 08, 2022 | 1.370 | 1.410 | 1.360 | 1.390 | 652,308 | +0.02(+1.46%) |
Feb 07, 2022 | 1.400 | 1.419 | 1.350 | 1.370 | 649,545 | -0.06(-4.20%) |
Feb 04, 2022 | 1.380 | 1.430 | 1.360 | 1.430 | 635,801 | +0.05(+3.62%) |
Feb 03, 2022 | 1.430 | 1.350 | 1.380 | 700,270 | -0.05(-3.50%) | |
Feb 02, 2022 | 1.500 | 1.500 | 1.390 | 1.430 | 1,879,757 | -0.10(-6.54%) |
Feb 01, 2022 | 1.590 | 1.640 | 1.460 | 1.530 | 7,887,801 | +0.00(+0.00%) |
Jan 31, 2022 | 1.440 | 1.530 | 1,227,787 | -0.04(-2.55%) | ||
Jan 28, 2022 | 1.550 | 1.580 | 1.510 | 1.570 | 403,397 | +0.04(+2.61%) |
Jan 27, 2022 | 1.560 | 1.620 | 1.510 | 1.530 | 551,829 | -0.02(-1.29%) |
Jan 26, 2022 | 1.580 | 1.680 | 1.540 | 1.550 | 910,440 | +0.07(+4.73%) |
Jan 25, 2022 | 1.510 | 1.535 | 1.410 | 1.480 | 1,110,715 | -0.02(-1.33%) |
Jan 24, 2022 | 1.640 | 1.640 | 1.440 | 1.500 | 1,753,136 | -0.19(-11.24%) |
Jan 21, 2022 | 1.780 | 1.820 | 1.650 | 1.690 | 834,409 | -0.10(-5.59%) |
Jan 20, 2022 | 1.790 | 1.880 | 1.770 | 1.790 | 459,192 | -0.04(-2.19%) |
Jan 19, 2022 | 1.800 | 1.860 | 1.770 | 1.830 | 498,420 | +0.07(+3.98%) |
Jan 18, 2022 | 1.890 | 1.900 | 1.750 | 1.760 | 1,028,853 | -0.16(-8.33%) |
Jan 14, 2022 | 1.920 | 0 | +0.03(+1.59%) | |||
Jan 13, 2022 | 1.980 | 1.990 | 1.860 | 1.890 | 715,352 | -0.05(-2.58%) |
Jan 12, 2022 | 1.980 | 1.990 | 1.920 | 1.940 | 546,722 | -0.02(-1.02%) |
Jan 11, 2022 | 1.920 | 2.020 | 1.910 | 1.960 | 591,359 | +0.01(+0.51%) |
Jan 10, 2022 | 1.940 | 1.990 | 1.865 | 1.950 | 942,556 | +0.01(+0.52%) |
Jan 07, 2022 | 2.000 | 2.010 | 1.940 | 1.940 | 640,641 | -0.06(-3.00%) |
Jan 06, 2022 | 2.100 | 2.110 | 1.910 | 2.000 | 4,028,536 | -0.06(-2.91%) |
Jan 05, 2022 | 2.200 | 2.200 | 2.040 | 2.060 | 530,018 | -0.07(-3.29%) |
Jan 04, 2022 | 2.180 | 2.200 | 2.110 | 2.130 | 459,875 | -0.04(-1.84%) |
Jan 03, 2022 | 2.100 | 2.200 | 2.060 | 2.170 | 924,920 | +0.18(+9.05%) |
Dec 31, 2021 | 1.980 | 2.020 | 1.980 | 1.990 | 525,735 | +0.00(+0.00%) |
Dec 30, 2021 | 1.990 | 2.050 | 1.980 | 1.990 | 1,180,190 | +0.00(+0.00%) |
Dec 29, 2021 | 2.000 | 2.012 | 1.970 | 1.990 | 769,289 | -0.02(-1.00%) |
Dec 28, 2021 | 2.170 | 2.170 | 2.000 | 2.010 | 1,164,309 | -0.14(-6.51%) |
Dec 27, 2021 | 2.160 | 2.210 | 2.150 | 2.150 | 602,204 | -0.05(-2.27%) |
Dec 23, 2021 | 2.190 | 2.210 | 2.130 | 2.200 | 624,321 | -0.02(-0.90%) |
Dec 22, 2021 | 2.200 | 2.245 | 2.128 | 2.220 | 547,526 | +0.05(+2.30%) |
Dec 21, 2021 | 2.190 | 2.195 | 2.150 | 2.170 | 613,307 | +0.01(+0.46%) |
Dec 20, 2021 | 2.160 | 2.270 | 2.040 | 2.160 | 1,116,395 | -0.08(-3.57%) |
Dec 17, 2021 | 2.260 | 2.370 | 2.220 | 2.240 | 2,085,346 | +0.05(+2.28%) |
Dec 16, 2021 | 2.240 | 2.260 | 2.140 | 2.190 | 473,572 | -0.05(-2.23%) |
Dec 15, 2021 | 2.150 | 2.250 | 2.090 | 2.240 | 443,981 | +0.11(+5.16%) |
Dec 14, 2021 | 2.190 | 2.210 | 2.070 | 2.130 | 536,584 | -0.08(-3.62%) |
Dec 13, 2021 | 2.230 | 2.290 | 2.130 | 2.210 | 556,270 | -0.01(-0.45%) |
Dec 10, 2021 | 2.280 | 2.328 | 2.180 | 2.220 | 491,595 | -0.10(-4.31%) |
Dec 09, 2021 | 2.370 | 2.450 | 2.280 | 2.320 | 701,308 | -0.08(-3.33%) |
Dec 08, 2021 | 2.270 | 2.430 | 2.225 | 2.400 | 1,126,058 | +0.19(+8.60%) |
Dec 07, 2021 | 2.060 | 2.240 | 2.050 | 2.210 | 706,203 | +0.18(+8.87%) |
Dec 06, 2021 | 2.030 | 2.080 | 1.970 | 2.030 | 655,231 | +0.01(+0.50%) |
Dec 03, 2021 | 2.120 | 2.150 | 1.970 | 2.020 | 1,022,857 | -0.09(-4.27%) |
Dec 02, 2021 | 2.170 | 2.170 | 2.080 | 2.110 | 657,954 | -0.04(-1.86%) |
Dec 01, 2021 | 2.240 | 2.270 | 2.130 | 2.150 | 583,396 | -0.09(-4.02%) |
Nov 30, 2021 | 2.250 | 2.280 | 2.150 | 2.240 | 594,652 | +0.01(+0.45%) |
Nov 29, 2021 | 2.230 | 2.280 | 2.170 | 2.230 | 1,021,909 | -0.01(-0.45%) |
Nov 26, 2021 | 2.220 | 2.250 | 2.170 | 2.240 | 386,807 | +0.00(+0.00%) |
Nov 24, 2021 | 2.130 | 2.240 | 2.100 | 2.240 | 418,989 | +0.05(+2.28%) |
Nov 23, 2021 | 2.170 | 2.220 | 2.010 | 2.190 | 1,422,536 | -0.04(-1.79%) |
Nov 22, 2021 | 2.420 | 2.440 | 2.150 | 2.230 | 6,959,298 | -0.09(-3.88%) |
Nov 19, 2021 | 2.220 | 2.350 | 2.210 | 2.320 | 444,205 | +0.12(+5.45%) |
Nov 18, 2021 | 2.320 | 2.220 | 2.200 | 2.200 | 896,453 | -0.12(-5.17%) |
Nov 17, 2021 | 2.350 | 2.370 | 2.310 | 2.320 | 543,467 | -0.03(-1.28%) |
Nov 16, 2021 | 2.370 | 2.428 | 2.295 | 2.350 | 694,132 | -0.05(-2.08%) |
Nov 15, 2021 | 2.500 | 2.500 | 2.380 | 2.400 | 529,610 | -0.06(-2.44%) |
Nov 12, 2021 | 2.410 | 2.460 | 2.380 | 2.460 | 344,866 | +0.07(+2.93%) |
Nov 11, 2021 | 2.440 | 2.460 | 2.390 | 2.390 | 395,863 | -0.06(-2.45%) |
Nov 10, 2021 | 2.430 | 2.450 | 652,229 | -0.01(-0.41%) | ||
Nov 09, 2021 | 2.460 | 2.470 | 2.360 | 2.460 | 975,962 | +0.01(+0.41%) |
Nov 08, 2021 | 2.490 | 2.520 | 2.430 | 2.450 | 1,357,398 | -0.08(-3.16%) |
Nov 05, 2021 | 2.560 | 2.560 | 2.500 | 2.530 | 695,471 | -0.05(-1.94%) |
Nov 04, 2021 | 2.630 | 2.680 | 2.550 | 2.580 | 1,010,957 | +0.07(+2.79%) |
Nov 03, 2021 | 2.560 | 2.580 | 2.500 | 2.510 | 859,231 | -0.01(-0.40%) |
Nov 02, 2021 | 2.560 | 2.570 | 2.500 | 2.520 | 955,374 | -0.04(-1.56%) |
Nov 01, 2021 | 2.580 | 2.600 | 2.540 | 2.560 | 752,775 | -0.04(-1.54%) |
Oct 29, 2021 | 2.610 | 2.630 | 2.568 | 2.600 | 486,039 | +0.03(+1.17%) |
Oct 28, 2021 | 2.560 | 2.610 | 2.550 | 2.570 | 492,625 | -0.01(-0.39%) |
Oct 27, 2021 | 2.650 | 2.649 | 2.560 | 2.580 | 472,796 | -0.08(-3.01%) |
Oct 26, 2021 | 2.600 | 2.680 | 2.660 | 772,381 | +0.05(+1.92%) | |
Oct 25, 2021 | 2.650 | 2.690 | 2.590 | 2.610 | 639,859 | -0.04(-1.51%) |
Oct 22, 2021 | 2.590 | 2.670 | 2.650 | 816,321 | +0.04(+1.53%) | |
Oct 21, 2021 | 2.690 | 2.715 | 2.610 | 2.610 | 585,390 | -0.08(-2.97%) |
Oct 20, 2021 | 2.740 | 2.749 | 2.690 | 2.690 | 335,865 | -0.05(-1.82%) |
Oct 19, 2021 | 2.740 | 2.740 | 2.665 | 2.740 | 647,203 | +0.06(+2.24%) |
Oct 18, 2021 | 2.740 | 2.740 | 2.650 | 2.680 | 655,863 | -0.06(-2.19%) |
Oct 15, 2021 | 2.760 | 2.790 | 2.700 | 2.740 | 518,083 | -0.01(-0.36%) |
Oct 14, 2021 | 2.850 | 2.860 | 2.720 | 2.750 | 738,028 | -0.05(-1.79%) |
Oct 13, 2021 | 2.850 | 2.920 | 2.771 | 2.800 | 957,791 | -0.08(-2.78%) |
Oct 12, 2021 | 2.790 | 2.890 | 2.760 | 2.880 | 397,270 | +0.07(+2.49%) |
Oct 11, 2021 | 2.850 | 2.870 | 2.770 | 2.810 | 562,388 | -0.04(-1.40%) |
Oct 08, 2021 | 2.740 | 2.855 | 2.680 | 2.850 | 802,267 | +0.19(+7.14%) |
Oct 07, 2021 | 2.780 | 2.780 | 2.630 | 2.660 | 1,230,230 | -0.07(-2.56%) |
Oct 06, 2021 | 2.950 | 2.960 | 2.690 | 2.730 | 1,859,706 | -0.28(-9.30%) |
Oct 05, 2021 | 2.950 | 3.040 | 2.910 | 3.010 | 477,059 | +0.03(+1.01%) |
Oct 04, 2021 | 3.080 | 3.090 | 2.970 | 2.980 | 533,633 | -0.12(-3.87%) |
Oct 01, 2021 | 3.150 | 3.160 | 3.045 | 3.100 | 500,647 | -0.01(-0.32%) |
Sep 30, 2021 | 3.120 | 3.170 | 3.080 | 3.110 | 584,713 | +0.01(+0.32%) |
Sep 29, 2021 | 3.210 | 3.230 | 3.100 | 3.100 | 411,624 | -0.11(-3.43%) |
Sep 28, 2021 | 3.240 | 3.250 | 3.140 | 3.210 | 588,683 | -0.04(-1.23%) |
Sep 27, 2021 | 3.140 | 3.270 | 3.100 | 3.250 | 419,228 | +0.10(+3.17%) |
Sep 24, 2021 | 3.100 | 3.230 | 3.090 | 3.150 | 565,260 | -0.01(-0.32%) |
Sep 23, 2021 | 3.170 | 3.218 | 3.125 | 3.160 | 610,039 | -0.03(-0.94%) |
Sep 22, 2021 | 3.170 | 3.200 | 3.050 | 3.190 | 497,945 | +0.06(+1.92%) |
Sep 21, 2021 | 3.140 | 3.160 | 3.080 | 3.130 | 531,914 | +0.04(+1.29%) |
Sep 20, 2021 | 3.200 | 3.200 | 3.070 | 3.090 | 881,903 | -0.25(-7.49%) |
Sep 17, 2021 | 3.050 | 3.350 | 3.050 | 3.340 | 1,276,478 | +0.26(+8.44%) |
Sep 16, 2021 | 3.060 | 3.120 | 3.001 | 3.080 | 416,684 | +0.02(+0.65%) |
Sep 15, 2021 | 3.110 | 3.140 | 3.010 | 3.060 | 1,015,507 | +0.05(+1.66%) |
Sep 14, 2021 | 3.070 | 3.090 | 2.990 | 3.010 | 378,650 | -0.07(-2.27%) |
Sep 13, 2021 | 2.970 | 3.170 | 2.915 | 3.080 | 826,962 | +0.06(+1.99%) |
Sep 10, 2021 | 3.140 | 3.140 | 2.990 | 3.020 | 648,734 | -0.12(-3.82%) |
Sep 09, 2021 | 3.010 | 3.160 | 2.981 | 3.140 | 506,270 | +0.10(+3.29%) |
Sep 08, 2021 | 3.080 | 3.080 | 2.920 | 3.040 | 762,137 | -0.05(-1.62%) |
Sep 07, 2021 | 3.130 | 3.220 | 3.011 | 3.090 | 964,315 | -0.07(-2.22%) |
Sep 03, 2021 | 3.190 | 3.240 | 3.080 | 3.160 | 648,146 | -0.03(-0.94%) |
Sep 02, 2021 | 3.010 | 3.205 | 3.015 | 3.190 | 913,654 | +0.15(+4.93%) |
Sep 01, 2021 | 3.030 | 3.150 | 3.020 | 3.040 | 811,850 | -0.02(-0.65%) |
Aug 31, 2021 | 2.840 | 3.070 | 2.840 | 3.060 | 1,155,156 | +0.18(+6.25%) |
Aug 30, 2021 | 2.850 | 2.910 | 2.800 | 2.880 | 700,485 | +0.02(+0.70%) |
Aug 27, 2021 | 2.710 | 2.860 | 2.701 | 2.860 | 765,549 | +0.15(+5.54%) |
Aug 26, 2021 | 2.720 | 2.790 | 2.660 | 2.710 | 440,955 | -0.03(-1.09%) |
Aug 25, 2021 | 2.730 | 2.790 | 2.680 | 2.740 | 604,100 | +0.00(+0.00%) |
Aug 24, 2021 | 2.670 | 2.790 | 2.648 | 2.740 | 562,814 | +0.07(+2.62%) |
Aug 23, 2021 | 2.560 | 2.695 | 2.550 | 2.670 | 1,041,131 | +0.10(+3.89%) |
Aug 20, 2021 | 2.540 | 2.620 | 2.500 | 2.570 | 568,168 | +0.08(+3.21%) |
Aug 19, 2021 | 2.540 | 2.560 | 2.480 | 2.490 | 577,644 | -0.08(-3.11%) |
Aug 18, 2021 | 2.520 | 2.630 | 2.480 | 2.570 | 581,807 | +0.03(+1.18%) |
Aug 17, 2021 | 2.590 | 2.630 | 2.470 | 2.540 | 1,027,869 | -0.07(-2.68%) |
Aug 16, 2021 | 2.610 | 2.670 | 2.560 | 2.610 | 544,355 | -0.02(-0.76%) |
Aug 13, 2021 | 2.790 | 2.790 | 2.620 | 2.630 | 746,178 | -0.16(-5.73%) |
Aug 12, 2021 | 2.760 | 2.820 | 2.710 | 2.790 | 761,851 | +0.05(+1.82%) |
Aug 11, 2021 | 2.750 | 2.770 | 2.680 | 2.740 | 672,715 | -0.01(-0.36%) |
Aug 10, 2021 | 2.740 | 2.750 | 2.660 | 2.750 | 374,366 | +0.01(+0.36%) |
Aug 09, 2021 | 2.700 | 2.800 | 2.675 | 2.740 | 1,010,669 | +0.01(+0.37%) |
Aug 06, 2021 | 2.600 | 2.730 | 2.535 | 2.730 | 1,022,455 | +0.12(+4.60%) |
Aug 05, 2021 | 2.480 | 2.620 | 2.430 | 2.610 | 1,038,531 | +0.12(+4.82%) |
Aug 04, 2021 | 2.520 | 2.580 | 2.470 | 2.490 | 1,050,782 | -0.01(-0.40%) |
Aug 03, 2021 | 2.510 | 2.530 | 2.420 | 2.500 | 1,124,659 | -0.03(-1.19%) |
Aug 02, 2021 | 2.560 | 2.595 | 2.480 | 2.530 | 1,303,754 | +0.01(+0.40%) |
Jul 30, 2021 | 2.550 | 2.580 | 2.490 | 2.520 | 1,610,144 | -0.07(-2.70%) |
Jul 29, 2021 | 2.730 | 2.740 | 2.550 | 2.590 | 2,060,570 | -0.04(-1.52%) |
Jul 28, 2021 | 2.840 | 2.840 | 2.610 | 2.630 | 4,382,177 | -0.24(-8.36%) |
Jul 27, 2021 | 3.020 | 3.580 | 2.700 | 2.870 | 68,030,768 | +0.35(+13.89%) |
Jul 26, 2021 | 2.510 | 2.545 | 2.470 | 2.520 | 364,653 | +0.05(+2.02%) |
Jul 23, 2021 | 2.590 | 2.630 | 2.470 | 2.470 | 502,138 | -0.08(-3.14%) |
Jul 22, 2021 | 2.670 | 2.670 | 2.540 | 2.550 | 415,042 | -0.12(-4.49%) |
Jul 21, 2021 | 2.600 | 2.688 | 2.580 | 2.670 | 350,481 | +0.11(+4.30%) |
Jul 20, 2021 | 2.570 | 2.610 | 2.495 | 2.560 | 466,648 | +0.01(+0.39%) |
Jul 19, 2021 | 2.630 | 2.640 | 2.460 | 2.550 | 933,125 | -0.12(-4.49%) |
Jul 16, 2021 | 2.630 | 2.690 | 2.625 | 2.670 | 378,133 | +0.05(+1.91%) |
Jul 15, 2021 | 2.640 | 2.695 | 2.560 | 2.620 | 498,525 | +0.00(+0.00%) |
Jul 14, 2021 | 2.730 | 2.740 | 2.600 | 2.620 | 574,349 | -0.10(-3.68%) |
Jul 13, 2021 | 2.760 | 2.780 | 2.700 | 2.720 | 343,680 | -0.05(-1.81%) |
Jul 12, 2021 | 2.790 | 2.820 | 2.740 | 2.770 | 308,384 | -0.05(-1.77%) |
Jul 09, 2021 | 2.800 | 2.830 | 2.740 | 2.820 | 437,431 | +0.02(+0.71%) |
Jul 08, 2021 | 2.700 | 2.830 | 2.700 | 2.800 | 385,699 | -0.01(-0.36%) |
Jul 07, 2021 | 2.880 | 2.910 | 2.790 | 2.810 | 649,302 | -0.06(-2.09%) |
Jul 06, 2021 | 2.940 | 2.940 | 2.850 | 2.870 | 436,122 | -0.08(-2.71%) |
Jul 02, 2021 | 2.980 | 3.000 | 2.900 | 2.950 | 537,806 | -0.04(-1.34%) |
Jul 01, 2021 | 3.050 | 3.070 | 2.980 | 2.990 | 374,751 | -0.04(-1.32%) |
Jun 30, 2021 | 3.060 | 3.080 | 3.000 | 3.030 | 409,805 | +0.02(+0.66%) |
Jun 29, 2021 | 3.050 | 3.090 | 3.000 | 3.010 | 388,907 | -0.04(-1.31%) |
Jun 28, 2021 | 3.150 | 3.170 | 3.040 | 3.050 | 490,772 | -0.07(-2.24%) |
Jun 25, 2021 | 3.160 | 3.205 | 3.110 | 3.120 | 492,632 | -0.04(-1.27%) |
Jun 24, 2021 | 3.050 | 3.160 | 3.000 | 3.160 | 566,741 | +0.15(+4.98%) |
Jun 23, 2021 | 2.930 | 3.040 | 2.930 | 3.010 | 334,019 | +0.07(+2.38%) |
Jun 22, 2021 | 2.930 | 2.971 | 2.880 | 2.940 | 356,433 | +0.00(+0.00%) |
Jun 21, 2021 | 2.980 | 3.000 | 2.873 | 2.940 | 692,827 | -0.04(-1.34%) |
Jun 18, 2021 | 2.960 | 3.020 | 2.920 | 2.980 | 370,335 | +0.01(+0.34%) |
Jun 17, 2021 | 2.990 | 3.050 | 2.960 | 2.970 | 552,926 | -0.02(-0.67%) |
Jun 16, 2021 | 3.030 | 3.040 | 2.952 | 2.990 | 539,314 | -0.04(-1.32%) |
Jun 15, 2021 | 3.170 | 3.170 | 3.010 | 3.030 | 749,868 | -0.14(-4.42%) |
Jun 14, 2021 | 3.230 | 3.250 | 3.100 | 3.170 | 760,594 | -0.02(-0.63%) |
Jun 11, 2021 | 3.280 | 3.338 | 3.120 | 3.190 | 1,013,468 | +0.04(+1.27%) |
Jun 10, 2021 | 3.100 | 3.230 | 3.075 | 3.150 | 1,204,644 | +0.13(+4.30%) |
Jun 09, 2021 | 2.990 | 3.140 | 2.970 | 3.020 | 774,406 | +0.05(+1.68%) |
Jun 08, 2021 | 3.000 | 3.040 | 2.940 | 2.970 | 912,057 | -0.02(-0.67%) |
Jun 07, 2021 | 2.830 | 3.030 | 2.800 | 2.990 | 1,041,693 | +0.20(+7.17%) |
Jun 04, 2021 | 2.860 | 2.860 | 2.780 | 2.790 | 657,894 | -0.03(-1.06%) |
Jun 03, 2021 | 2.843 | 2.873 | 2.790 | 2.820 | 717,581 | -0.07(-2.42%) |
Jun 02, 2021 | 2.880 | 2.920 | 2.860 | 2.890 | 559,061 | +0.00(+0.00%) |
Jun 01, 2021 | 2.880 | 2.930 | 2.830 | 2.890 | 748,297 | -0.03(-1.03%) |
May 28, 2021 | 2.900 | 2.930 | 2.780 | 2.920 | 847,650 | +0.06(+2.10%) |
May 27, 2021 | 2.900 | 2.930 | 2.830 | 2.860 | 493,392 | -0.06(-2.05%) |
May 26, 2021 | 2.780 | 2.930 | 2.770 | 2.920 | 579,792 | +0.13(+4.66%) |
May 25, 2021 | 2.890 | 2.890 | 2.770 | 2.790 | 579,765 | -0.09(-3.12%) |
May 24, 2021 | 2.930 | 2.930 | 2.790 | 2.880 | 681,978 | -0.03(-1.03%) |
May 21, 2021 | 2.940 | 2.970 | 2.875 | 2.910 | 576,352 | +0.00(+0.00%) |
May 20, 2021 | 3.080 | 3.080 | 2.850 | 2.910 | 730,684 | +0.08(+2.83%) |
May 19, 2021 | 2.870 | 2.877 | 2.730 | 2.830 | 743,606 | -0.10(-3.41%) |
May 18, 2021 | 3.000 | 3.020 | 2.890 | 2.930 | 790,551 | +0.03(+1.03%) |
May 17, 2021 | 2.950 | 2.970 | 2.850 | 2.900 | 1,083,440 | +0.17(+6.23%) |
May 14, 2021 | 2.730 | 2.750 | 2.653 | 2.730 | 641,727 | +0.10(+3.80%) |
May 13, 2021 | 2.720 | 2.790 | 2.560 | 2.630 | 704,896 | -0.10(-3.66%) |
May 12, 2021 | 2.630 | 2.848 | 2.630 | 2.730 | 934,427 | +0.17(+6.64%) |
May 11, 2021 | 2.630 | 2.710 | 2.560 | 2.560 | 1,411,908 | -0.20(-7.25%) |
May 10, 2021 | 2.910 | 2.910 | 2.730 | 2.760 | 940,780 | -0.04(-1.43%) |
May 07, 2021 | 2.870 | 2.930 | 2.790 | 2.800 | 528,694 | +0.03(+1.08%) |
May 06, 2021 | 2.880 | 2.910 | 2.690 | 2.770 | 1,438,123 | -0.09(-3.15%) |
May 05, 2021 | 2.950 | 2.990 | 2.830 | 2.860 | 708,807 | -0.12(-4.03%) |
May 04, 2021 | 2.870 | 3.010 | 2.800 | 2.980 | 1,373,710 | +0.04(+1.36%) |