Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.9100 | 0.9300 | 0.8500 | 0.8533 | 219,063 | -0.05(-5.25%) |
Apr 28, 2022 | 0.9000 | 0.9321 | 0.8616 | 0.9006 | 406,663 | +0.02(+2.33%) |
Apr 27, 2022 | 0.9500 | 0.9600 | 0.8800 | 0.8801 | 224,662 | -0.06(-6.06%) |
Apr 26, 2022 | 0.9849 | 1.030 | 0.9120 | 0.9369 | 332,585 | -0.07(-7.24%) |
Apr 25, 2022 | 1.000 | 1.030 | 0.9900 | 1.010 | 283,399 | +0.02(+1.51%) |
Apr 22, 2022 | 1.000 | 1.020 | 0.9614 | 0.9950 | 232,405 | -0.02(-1.49%) |
Apr 21, 2022 | 1.070 | 1.100 | 1.010 | 1.010 | 293,897 | -0.06(-5.61%) |
Apr 20, 2022 | 1.080 | 1.090 | 1.050 | 1.070 | 180,435 | +0.01(+0.94%) |
Apr 19, 2022 | 1.060 | 1.080 | 1.020 | 1.060 | 260,995 | +0.01(+0.95%) |
Apr 18, 2022 | 1.120 | 1.130 | 1.050 | 1.050 | 259,783 | -0.10(-8.70%) |
Apr 14, 2022 | 1.150 | 1.230 | 1.130 | 1.150 | 316,039 | +0.00(+0.00%) |
Apr 13, 2022 | 1.160 | 1.160 | 1.110 | 1.150 | 353,469 | -0.01(-0.86%) |
Apr 12, 2022 | 1.250 | 1.278 | 1.150 | 1.160 | 294,599 | -0.02(-1.69%) |
Apr 11, 2022 | 1.250 | 1.265 | 1.160 | 1.180 | 345,803 | -0.11(-8.53%) |
Apr 08, 2022 | 1.330 | 1.344 | 1.270 | 1.290 | 339,135 | -0.05(-3.73%) |
Apr 07, 2022 | 1.380 | 1.400 | 1.340 | 1.340 | 164,238 | -0.04(-2.90%) |
Apr 06, 2022 | 1.380 | 1.410 | 1.320 | 1.380 | 287,672 | -0.03(-2.13%) |
Apr 05, 2022 | 1.420 | 1.470 | 1.390 | 1.410 | 432,123 | -0.02(-1.40%) |
Apr 04, 2022 | 1.370 | 1.440 | 1.340 | 1.430 | 387,393 | +0.08(+5.93%) |
Apr 01, 2022 | 1.390 | 1.450 | 1.350 | 1.350 | 228,280 | -0.04(-2.88%) |
Mar 31, 2022 | 1.450 | 1.450 | 1.370 | 1.390 | 207,888 | -0.04(-2.80%) |
Mar 30, 2022 | 1.390 | 1.490 | 1.390 | 1.430 | 447,220 | +0.04(+2.88%) |
Mar 29, 2022 | 1.420 | 1.470 | 1.370 | 1.390 | 409,800 | +0.02(+1.46%) |
Mar 28, 2022 | 1.450 | 1.470 | 1.350 | 1.370 | 237,322 | -0.07(-4.86%) |
Mar 25, 2022 | 1.470 | 1.500 | 1.430 | 1.440 | 225,564 | -0.03(-2.04%) |
Mar 24, 2022 | 1.480 | 1.590 | 1.450 | 1.470 | 217,258 | +0.00(+0.00%) |
Mar 23, 2022 | 1.510 | 1.600 | 1.460 | 1.470 | 338,659 | -0.06(-3.92%) |
Mar 22, 2022 | 1.550 | 1.580 | 1.510 | 1.530 | 203,266 | +0.02(+1.32%) |
Mar 21, 2022 | 1.550 | 1.570 | 1.470 | 1.510 | 204,372 | -0.06(-3.82%) |
Mar 18, 2022 | 1.570 | 1.650 | 1.550 | 1.570 | 272,124 | +0.00(+0.00%) |
Mar 17, 2022 | 1.470 | 1.600 | 1.470 | 1.570 | 216,507 | +0.07(+4.67%) |
Mar 16, 2022 | 1.480 | 1.530 | 1.430 | 1.500 | 174,575 | +0.08(+5.63%) |
Mar 15, 2022 | 1.450 | 1.450 | 1.370 | 1.420 | 132,287 | +0.01(+0.71%) |
Mar 14, 2022 | 1.550 | 1.570 | 1.370 | 1.410 | 503,297 | -0.13(-8.44%) |
Mar 11, 2022 | 1.670 | 1.700 | 1.530 | 1.540 | 517,568 | -0.14(-8.33%) |
Mar 10, 2022 | 1.690 | 1.710 | 1.630 | 1.680 | 176,141 | -0.05(-2.89%) |
Mar 09, 2022 | 1.610 | 1.760 | 1.610 | 1.730 | 235,420 | +0.16(+10.19%) |
Mar 08, 2022 | 1.610 | 1.680 | 1.520 | 1.570 | 215,275 | +0.02(+1.29%) |
Mar 07, 2022 | 1.620 | 1.630 | 1.530 | 1.550 | 322,329 | -0.08(-4.91%) |
Mar 04, 2022 | 1.680 | 1.736 | 1.610 | 1.630 | 223,871 | -0.07(-4.12%) |
Mar 03, 2022 | 1.830 | 1.830 | 1.690 | 1.700 | 188,726 | -0.10(-5.56%) |
Mar 02, 2022 | 1.820 | 1.830 | 1.760 | 1.800 | 228,506 | +0.00(+0.00%) |
Mar 01, 2022 | 1.810 | 1.860 | 1.790 | 1.800 | 188,899 | -0.03(-1.64%) |
Feb 28, 2022 | 1.840 | 1.910 | 1.780 | 1.830 | 216,942 | -0.02(-1.08%) |
Feb 25, 2022 | 1.840 | 1.870 | 1.820 | 1.850 | 87,960 | +0.01(+0.54%) |
Feb 24, 2022 | 1.700 | 1.850 | 1.680 | 1.840 | 333,244 | +0.11(+6.36%) |
Feb 23, 2022 | 1.820 | 1.825 | 1.715 | 1.730 | 268,508 | -0.06(-3.35%) |
Feb 22, 2022 | 1.880 | 1.880 | 1.785 | 1.790 | 155,089 | -0.09(-4.79%) |
Feb 18, 2022 | 1.880 | 0 | -0.01(-0.53%) | |||
Feb 17, 2022 | 2.020 | 2.030 | 1.880 | 1.890 | 163,283 | -0.13(-6.44%) |
Feb 16, 2022 | 2.010 | 2.050 | 1.970 | 2.020 | 106,897 | -0.01(-0.49%) |
Feb 15, 2022 | 1.920 | 2.060 | 1.920 | 2.030 | 253,897 | +0.12(+6.28%) |
Feb 14, 2022 | 1.980 | 1.980 | 1.900 | 1.910 | 196,338 | -0.03(-1.55%) |
Feb 11, 2022 | 2.050 | 2.104 | 1.911 | 1.940 | 616,876 | -0.12(-5.83%) |
Feb 10, 2022 | 2.080 | 2.200 | 2.020 | 2.060 | 326,066 | -0.05(-2.37%) |
Feb 09, 2022 | 2.070 | 2.130 | 2.050 | 2.110 | 319,904 | +0.05(+2.43%) |
Feb 08, 2022 | 2.020 | 2.080 | 1.960 | 2.060 | 169,401 | +0.03(+1.48%) |
Feb 07, 2022 | 1.965 | 2.070 | 1.955 | 2.030 | 344,140 | +0.07(+3.57%) |
Feb 04, 2022 | 1.960 | 1.990 | 1.855 | 1.960 | 273,263 | +0.08(+4.26%) |
Feb 03, 2022 | 1.960 | 1.860 | 1.880 | 348,081 | -0.09(-4.57%) | |
Feb 02, 2022 | 2.000 | 2.005 | 1.840 | 1.970 | 580,156 | +0.00(+0.00%) |
Feb 01, 2022 | 1.950 | 2.160 | 1.902 | 1.970 | 1,386,101 | +0.10(+5.35%) |
Jan 31, 2022 | 1.730 | 1.870 | 407,191 | +0.15(+8.72%) | ||
Jan 28, 2022 | 1.650 | 1.730 | 1.620 | 1.720 | 242,637 | +0.05(+2.99%) |
Jan 27, 2022 | 1.800 | 1.810 | 1.655 | 1.670 | 611,172 | -0.13(-7.22%) |
Jan 26, 2022 | 1.940 | 1.950 | 1.770 | 1.800 | 470,792 | -0.11(-5.76%) |
Jan 25, 2022 | 1.900 | 1.950 | 1.830 | 1.910 | 359,802 | -0.02(-1.04%) |
Jan 24, 2022 | 1.850 | 1.955 | 1.730 | 1.930 | 846,680 | +0.02(+1.05%) |
Jan 21, 2022 | 1.920 | 1.970 | 1.853 | 1.910 | 647,191 | -0.03(-1.55%) |
Jan 20, 2022 | 2.060 | 2.070 | 1.925 | 1.940 | 696,405 | -0.12(-5.83%) |
Jan 19, 2022 | 2.000 | 2.090 | 1.930 | 2.060 | 781,295 | +0.06(+3.00%) |
Jan 18, 2022 | 2.000 | 2.130 | 1.975 | 2.000 | 897,620 | -0.03(-1.48%) |
Jan 14, 2022 | 2.030 | 0 | -0.01(-0.49%) | |||
Jan 13, 2022 | 2.080 | 2.115 | 2.020 | 2.040 | 269,892 | -0.04(-1.92%) |
Jan 12, 2022 | 2.120 | 2.180 | 2.060 | 2.080 | 530,340 | -0.04(-1.89%) |
Jan 11, 2022 | 2.170 | 2.219 | 2.110 | 2.120 | 497,040 | -0.02(-0.93%) |
Jan 10, 2022 | 2.130 | 2.160 | 2.020 | 2.140 | 481,505 | +0.01(+0.47%) |
Jan 07, 2022 | 2.210 | 2.280 | 2.120 | 2.130 | 456,674 | -0.07(-3.18%) |
Jan 06, 2022 | 2.270 | 2.290 | 2.110 | 2.200 | 1,204,507 | -0.08(-3.51%) |
Jan 05, 2022 | 2.380 | 2.640 | 2.260 | 2.280 | 3,446,527 | -0.06(-2.56%) |
Jan 04, 2022 | 2.470 | 2.480 | 2.300 | 2.340 | 5,030,704 | -0.09(-3.70%) |
Jan 03, 2022 | 2.310 | 2.460 | 2.240 | 2.430 | 432,077 | +0.16(+7.05%) |
Dec 31, 2021 | 2.330 | 2.411 | 2.240 | 2.270 | 877,803 | -0.08(-3.40%) |
Dec 30, 2021 | 2.260 | 2.420 | 2.260 | 2.350 | 845,584 | +0.07(+3.07%) |
Dec 29, 2021 | 2.320 | 2.338 | 2.220 | 2.280 | 675,919 | -0.06(-2.56%) |
Dec 28, 2021 | 2.390 | 2.490 | 2.310 | 2.340 | 596,515 | -0.07(-2.90%) |
Dec 27, 2021 | 2.640 | 2.640 | 2.350 | 2.410 | 850,323 | -0.21(-8.02%) |
Dec 23, 2021 | 2.640 | 2.690 | 2.590 | 2.620 | 584,908 | -0.02(-0.76%) |
Dec 22, 2021 | 2.600 | 2.670 | 2.490 | 2.640 | 431,062 | +0.00(+0.00%) |
Dec 21, 2021 | 2.610 | 2.720 | 2.560 | 2.640 | 470,860 | +0.07(+2.72%) |
Dec 20, 2021 | 2.530 | 2.620 | 2.420 | 2.570 | 428,989 | -0.14(-5.17%) |
Dec 17, 2021 | 2.530 | 2.740 | 2.440 | 2.710 | 595,056 | +0.21(+8.40%) |
Dec 16, 2021 | 2.620 | 2.660 | 2.480 | 2.500 | 403,699 | -0.05(-1.96%) |
Dec 15, 2021 | 2.560 | 2.590 | 2.370 | 2.550 | 726,385 | -0.01(-0.39%) |
Dec 14, 2021 | 2.560 | 2.640 | 2.500 | 2.560 | 332,551 | +0.00(+0.00%) |
Dec 13, 2021 | 2.800 | 2.850 | 2.540 | 2.560 | 795,091 | -0.20(-7.25%) |
Dec 10, 2021 | 2.800 | 2.870 | 2.700 | 2.760 | 438,329 | +0.00(+0.00%) |
Dec 09, 2021 | 3.000 | 3.020 | 2.730 | 2.760 | 531,432 | -0.22(-7.38%) |
Dec 08, 2021 | 2.870 | 3.020 | 2.819 | 2.980 | 360,958 | +0.12(+4.20%) |
Dec 07, 2021 | 2.740 | 2.940 | 2.740 | 2.860 | 346,176 | +0.20(+7.52%) |
Dec 06, 2021 | 2.660 | 2.780 | 2.540 | 2.660 | 438,610 | -0.05(-2.03%) |
Dec 03, 2021 | 2.900 | 2.900 | 2.552 | 2.715 | 1,176,229 | -0.16(-5.40%) |
Dec 02, 2021 | 2.810 | 2.900 | 2.760 | 2.870 | 306,193 | +0.07(+2.50%) |
Dec 01, 2021 | 3.040 | 3.080 | 2.640 | 2.800 | 1,001,960 | -0.15(-5.08%) |
Nov 30, 2021 | 2.930 | 3.030 | 2.860 | 2.950 | 739,169 | +0.00(+0.00%) |
Nov 29, 2021 | 3.110 | 3.110 | 2.940 | 2.950 | 341,521 | -0.09(-2.96%) |
Nov 26, 2021 | 3.040 | 3.120 | 2.920 | 3.040 | 462,527 | -0.11(-3.49%) |
Nov 24, 2021 | 3.010 | 3.190 | 2.990 | 3.150 | 719,424 | +0.13(+4.30%) |
Nov 23, 2021 | 2.930 | 3.090 | 2.880 | 3.020 | 982,421 | +0.06(+2.03%) |
Nov 22, 2021 | 3.130 | 3.130 | 2.900 | 2.960 | 695,664 | -0.17(-5.43%) |
Nov 19, 2021 | 3.190 | 3.300 | 3.130 | 3.130 | 395,050 | -0.13(-3.99%) |
Nov 18, 2021 | 3.500 | 3.260 | 3.180 | 3.260 | 1,593,890 | -0.33(-9.19%) |
Nov 17, 2021 | 3.680 | 3.730 | 3.560 | 3.590 | 462,823 | -0.11(-2.97%) |
Nov 16, 2021 | 3.820 | 3.820 | 3.660 | 3.700 | 560,505 | -0.16(-4.15%) |
Nov 15, 2021 | 4.040 | 4.090 | 3.830 | 3.860 | 419,298 | -0.18(-4.46%) |
Nov 12, 2021 | 4.060 | 4.160 | 3.990 | 4.040 | 274,993 | -0.04(-0.98%) |
Nov 11, 2021 | 4.070 | 4.200 | 4.050 | 4.080 | 257,438 | -0.07(-1.69%) |
Nov 10, 2021 | 4.260 | 4.150 | 360,878 | -0.23(-5.25%) | ||
Nov 09, 2021 | 4.350 | 4.400 | 4.180 | 4.380 | 391,378 | -0.01(-0.23%) |
Nov 08, 2021 | 4.275 | 4.490 | 4.170 | 4.390 | 755,469 | +0.21(+5.02%) |
Nov 05, 2021 | 4.150 | 4.410 | 4.060 | 4.180 | 1,083,174 | +0.11(+2.70%) |
Nov 04, 2021 | 3.830 | 4.140 | 3.720 | 4.070 | 1,177,217 | +0.25(+6.54%) |
Nov 03, 2021 | 3.790 | 3.940 | 3.750 | 3.820 | 358,946 | +0.00(+0.00%) |
Nov 02, 2021 | 3.850 | 3.850 | 3.670 | 3.820 | 283,250 | -0.05(-1.29%) |
Nov 01, 2021 | 3.740 | 3.912 | 3.670 | 3.870 | 371,887 | +0.20(+5.45%) |
Oct 29, 2021 | 3.680 | 3.730 | 3.620 | 3.670 | 272,371 | -0.05(-1.34%) |
Oct 28, 2021 | 3.600 | 3.768 | 3.590 | 3.720 | 224,507 | +0.13(+3.62%) |
Oct 27, 2021 | 3.640 | 3.720 | 3.500 | 3.590 | 440,261 | -0.10(-2.71%) |
Oct 26, 2021 | 3.610 | 3.690 | 315,796 | +0.04(+1.10%) | ||
Oct 25, 2021 | 3.690 | 3.730 | 3.610 | 3.650 | 276,915 | -0.03(-0.82%) |
Oct 22, 2021 | 3.750 | 3.602 | 3.680 | 479,425 | -0.04(-1.08%) | |
Oct 21, 2021 | 3.790 | 3.850 | 3.700 | 3.720 | 343,985 | -0.07(-1.85%) |
Oct 20, 2021 | 3.850 | 3.880 | 3.720 | 3.790 | 346,090 | -0.05(-1.30%) |
Oct 19, 2021 | 3.790 | 3.850 | 3.750 | 3.840 | 334,778 | +0.05(+1.32%) |
Oct 18, 2021 | 3.900 | 3.930 | 3.760 | 3.790 | 334,673 | -0.08(-2.07%) |
Oct 15, 2021 | 4.150 | 4.150 | 3.850 | 3.870 | 534,738 | -0.20(-4.91%) |
Oct 14, 2021 | 4.080 | 4.200 | 4.045 | 4.070 | 354,422 | +0.00(+0.00%) |
Oct 13, 2021 | 4.100 | 4.140 | 3.990 | 4.070 | 279,319 | +0.02(+0.49%) |
Oct 12, 2021 | 4.020 | 4.080 | 3.990 | 4.050 | 309,764 | +0.08(+2.02%) |
Oct 11, 2021 | 3.950 | 4.060 | 3.900 | 3.970 | 290,492 | +0.02(+0.51%) |
Oct 08, 2021 | 4.070 | 4.070 | 3.950 | 3.950 | 443,591 | -0.12(-2.95%) |
Oct 07, 2021 | 4.120 | 4.173 | 4.030 | 4.070 | 366,021 | -0.02(-0.49%) |
Oct 06, 2021 | 4.100 | 4.160 | 3.900 | 4.090 | 919,246 | +0.04(+0.99%) |
Oct 05, 2021 | 4.020 | 4.120 | 3.970 | 4.050 | 693,059 | +0.04(+1.00%) |
Oct 04, 2021 | 4.160 | 4.210 | 3.970 | 4.010 | 395,720 | -0.12(-2.91%) |
Oct 01, 2021 | 4.240 | 4.240 | 4.030 | 4.130 | 474,540 | -0.04(-0.96%) |
Sep 30, 2021 | 4.100 | 4.310 | 4.067 | 4.170 | 584,700 | +0.13(+3.22%) |
Sep 29, 2021 | 4.260 | 4.260 | 4.010 | 4.040 | 621,220 | -0.18(-4.27%) |
Sep 28, 2021 | 4.560 | 4.600 | 4.205 | 4.220 | 628,750 | -0.37(-8.06%) |
Sep 27, 2021 | 4.430 | 4.630 | 4.410 | 4.590 | 417,434 | +0.19(+4.32%) |
Sep 24, 2021 | 4.500 | 4.580 | 4.310 | 4.400 | 681,459 | -0.14(-3.08%) |
Sep 23, 2021 | 4.200 | 4.590 | 4.161 | 4.540 | 853,471 | +0.34(+8.10%) |
Sep 22, 2021 | 4.220 | 4.320 | 4.120 | 4.200 | 477,306 | +0.00(+0.00%) |
Sep 21, 2021 | 3.960 | 4.240 | 3.930 | 4.200 | 738,500 | +0.27(+6.87%) |
Sep 20, 2021 | 4.000 | 4.100 | 3.890 | 3.930 | 636,545 | -0.31(-7.31%) |
Sep 17, 2021 | 4.160 | 4.250 | 4.100 | 4.240 | 409,993 | +0.06(+1.44%) |
Sep 16, 2021 | 4.180 | 4.180 | 4.080 | 4.180 | 252,279 | +0.01(+0.24%) |
Sep 15, 2021 | 4.100 | 4.200 | 4.020 | 4.170 | 260,162 | +0.07(+1.71%) |
Sep 14, 2021 | 4.260 | 4.260 | 4.020 | 4.100 | 308,633 | -0.15(-3.53%) |
Sep 13, 2021 | 4.300 | 4.410 | 4.070 | 4.250 | 395,340 | +0.02(+0.47%) |
Sep 10, 2021 | 4.340 | 4.410 | 4.230 | 4.230 | 342,317 | -0.06(-1.40%) |
Sep 09, 2021 | 4.180 | 4.400 | 4.170 | 4.290 | 376,567 | +0.08(+1.90%) |
Sep 08, 2021 | 4.370 | 4.370 | 4.100 | 4.210 | 518,410 | -0.14(-3.22%) |
Sep 07, 2021 | 4.450 | 4.565 | 4.290 | 4.350 | 330,275 | -0.06(-1.36%) |
Sep 03, 2021 | 4.420 | 4.540 | 4.280 | 4.410 | 398,960 | -0.11(-2.43%) |
Sep 02, 2021 | 4.460 | 4.610 | 4.380 | 4.520 | 388,960 | +0.10(+2.26%) |
Sep 01, 2021 | 4.600 | 4.620 | 4.350 | 4.420 | 960,239 | -0.10(-2.21%) |
Aug 31, 2021 | 4.330 | 4.530 | 4.310 | 4.520 | 473,326 | +0.17(+3.91%) |
Aug 30, 2021 | 4.450 | 4.510 | 4.245 | 4.350 | 567,137 | -0.05(-1.14%) |
Aug 27, 2021 | 4.240 | 4.420 | 4.170 | 4.400 | 803,515 | +0.17(+4.02%) |
Aug 26, 2021 | 4.150 | 4.439 | 4.100 | 4.230 | 737,890 | +0.11(+2.67%) |
Aug 25, 2021 | 4.200 | 4.330 | 4.050 | 4.120 | 850,079 | -0.10(-2.37%) |
Aug 24, 2021 | 4.040 | 4.250 | 3.870 | 4.220 | 1,358,045 | +0.23(+5.76%) |
Aug 23, 2021 | 3.750 | 4.060 | 3.719 | 3.990 | 1,397,255 | +0.44(+12.39%) |
Aug 20, 2021 | 3.360 | 3.610 | 3.340 | 3.550 | 508,694 | +0.18(+5.34%) |
Aug 19, 2021 | 3.460 | 3.510 | 3.320 | 3.370 | 688,274 | -0.12(-3.44%) |
Aug 18, 2021 | 3.520 | 3.660 | 3.450 | 3.490 | 322,859 | +0.00(+0.00%) |
Aug 17, 2021 | 3.350 | 3.520 | 3.320 | 3.490 | 580,603 | +0.01(+0.29%) |
Aug 16, 2021 | 3.680 | 3.680 | 3.470 | 3.480 | 667,422 | -0.21(-5.69%) |
Aug 13, 2021 | 3.790 | 3.800 | 3.650 | 3.690 | 313,091 | -0.10(-2.64%) |
Aug 12, 2021 | 3.830 | 3.870 | 3.660 | 3.790 | 454,812 | +0.01(+0.26%) |
Aug 11, 2021 | 3.850 | 3.890 | 3.720 | 3.780 | 416,132 | -0.09(-2.33%) |
Aug 10, 2021 | 3.950 | 4.000 | 3.810 | 3.870 | 642,011 | -0.10(-2.52%) |
Aug 09, 2021 | 4.170 | 4.250 | 3.960 | 3.970 | 437,700 | -0.25(-5.92%) |
Aug 06, 2021 | 3.910 | 4.470 | 3.910 | 4.220 | 1,136,324 | +0.34(+8.76%) |
Aug 05, 2021 | 3.770 | 3.940 | 3.650 | 3.880 | 532,153 | +0.13(+3.47%) |
Aug 04, 2021 | 3.840 | 3.980 | 3.728 | 3.750 | 498,545 | -0.11(-2.85%) |
Aug 03, 2021 | 4.000 | 4.054 | 3.820 | 3.860 | 383,220 | -0.13(-3.26%) |
Aug 02, 2021 | 3.980 | 4.080 | 3.850 | 3.990 | 475,541 | +0.09(+2.31%) |
Jul 30, 2021 | 3.970 | 4.080 | 3.860 | 3.900 | 416,620 | -0.06(-1.52%) |
Jul 29, 2021 | 4.050 | 4.130 | 3.930 | 3.960 | 549,652 | -0.08(-1.98%) |
Jul 28, 2021 | 3.760 | 4.120 | 3.750 | 4.040 | 847,366 | +0.27(+7.16%) |
Jul 27, 2021 | 3.890 | 3.990 | 3.630 | 3.770 | 1,023,186 | -0.18(-4.56%) |
Jul 26, 2021 | 3.970 | 4.170 | 3.860 | 3.950 | 1,551,296 | +0.00(+0.00%) |
Jul 23, 2021 | 4.300 | 4.380 | 3.930 | 3.950 | 1,410,971 | -0.35(-8.14%) |
Jul 22, 2021 | 4.550 | 4.570 | 4.150 | 4.300 | 680,153 | -0.20(-4.44%) |
Jul 21, 2021 | 4.150 | 4.550 | 4.127 | 4.500 | 1,207,385 | +0.35(+8.43%) |
Jul 20, 2021 | 4.160 | 4.270 | 4.010 | 4.150 | 707,913 | -0.01(-0.24%) |
Jul 19, 2021 | 4.090 | 4.180 | 3.960 | 4.160 | 716,675 | -0.03(-0.72%) |
Jul 16, 2021 | 4.220 | 4.300 | 4.120 | 4.190 | 487,865 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.270 | 4.060 | 4.160 | 748,860 | +0.06(+1.46%) |
Jul 14, 2021 | 4.230 | 4.230 | 4.060 | 4.100 | 863,088 | -0.13(-3.07%) |
Jul 13, 2021 | 4.420 | 4.440 | 4.180 | 4.230 | 593,778 | -0.23(-5.16%) |
Jul 12, 2021 | 4.450 | 4.500 | 4.350 | 4.460 | 423,756 | -0.02(-0.45%) |
Jul 09, 2021 | 4.470 | 4.510 | 4.370 | 4.480 | 379,746 | +0.05(+1.13%) |
Jul 08, 2021 | 4.360 | 4.490 | 4.200 | 4.430 | 570,174 | +0.03(+0.68%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.370 | 4.400 | 580,117 | -0.12(-2.65%) |
Jul 06, 2021 | 4.685 | 4.685 | 4.400 | 4.520 | 866,640 | -0.10(-2.16%) |
Jul 02, 2021 | 4.790 | 4.790 | 4.560 | 4.620 | 643,043 | -0.14(-2.94%) |
Jul 01, 2021 | 4.810 | 4.850 | 4.630 | 4.760 | 506,400 | +0.01(+0.21%) |
Jun 30, 2021 | 4.740 | 4.898 | 4.570 | 4.750 | 2,307,861 | -0.05(-1.04%) |
Jun 29, 2021 | 5.050 | 5.060 | 4.670 | 4.800 | 1,581,516 | -0.23(-4.57%) |
Jun 28, 2021 | 5.140 | 5.270 | 4.960 | 5.030 | 934,269 | -0.12(-2.33%) |
Jun 25, 2021 | 5.100 | 5.240 | 5.020 | 5.150 | 6,191,649 | +0.07(+1.38%) |
Jun 24, 2021 | 5.270 | 5.270 | 4.960 | 5.080 | 1,086,690 | -0.12(-2.31%) |
Jun 23, 2021 | 5.230 | 5.290 | 5.120 | 5.200 | 538,792 | +0.01(+0.19%) |
Jun 22, 2021 | 5.440 | 5.510 | 4.980 | 5.190 | 1,147,643 | -0.24(-4.42%) |
Jun 21, 2021 | 5.320 | 5.510 | 5.176 | 5.430 | 959,386 | +0.16(+3.04%) |
Jun 18, 2021 | 5.250 | 5.370 | 5.170 | 5.270 | 634,122 | +0.00(+0.00%) |
Jun 17, 2021 | 5.330 | 5.500 | 5.240 | 5.270 | 657,823 | -0.11(-2.04%) |
Jun 16, 2021 | 5.340 | 5.500 | 5.210 | 5.380 | 793,362 | +0.08(+1.51%) |
Jun 15, 2021 | 5.450 | 5.570 | 5.090 | 5.300 | 1,222,718 | -0.19(-3.46%) |
Jun 14, 2021 | 5.400 | 5.570 | 5.383 | 5.490 | 1,040,157 | +0.07(+1.29%) |
Jun 11, 2021 | 5.460 | 5.560 | 5.350 | 5.420 | 604,307 | -0.04(-0.73%) |
Jun 10, 2021 | 5.510 | 5.620 | 5.300 | 5.460 | 672,304 | -0.03(-0.55%) |
Jun 09, 2021 | 5.360 | 5.691 | 5.360 | 5.490 | 1,145,826 | +0.10(+1.86%) |
Jun 08, 2021 | 5.470 | 5.540 | 5.330 | 5.390 | 1,352,902 | +0.03(+0.56%) |
Jun 07, 2021 | 5.390 | 5.540 | 5.250 | 5.360 | 1,379,973 | +0.03(+0.56%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.300 | 5.330 | 911,343 | -0.17(-3.09%) |
Jun 03, 2021 | 5.740 | 5.840 | 5.390 | 5.500 | 918,419 | -0.30(-5.17%) |
Jun 02, 2021 | 5.650 | 5.880 | 5.570 | 5.800 | 853,794 | +0.16(+2.84%) |
Jun 01, 2021 | 5.700 | 5.730 | 5.420 | 5.640 | 745,699 | -0.05(-0.88%) |
May 28, 2021 | 5.620 | 5.829 | 5.570 | 5.690 | 581,146 | +0.09(+1.61%) |
May 27, 2021 | 5.580 | 5.670 | 5.410 | 5.600 | 777,033 | +0.06(+1.08%) |
May 26, 2021 | 5.130 | 5.652 | 5.130 | 5.540 | 928,089 | +0.40(+7.78%) |
May 25, 2021 | 5.240 | 5.300 | 5.110 | 5.140 | 517,589 | -0.08(-1.53%) |
May 24, 2021 | 5.270 | 5.358 | 5.070 | 5.220 | 949,604 | -0.03(-0.57%) |
May 21, 2021 | 5.400 | 5.440 | 5.130 | 5.250 | 1,236,737 | -0.15(-2.78%) |
May 20, 2021 | 6.080 | 6.240 | 5.210 | 5.400 | 3,497,150 | -0.16(-2.88%) |
May 19, 2021 | 5.510 | 5.670 | 5.370 | 5.560 | 1,414,497 | -0.24(-4.14%) |
May 18, 2021 | 5.300 | 5.920 | 5.220 | 5.800 | 1,517,441 | +0.50(+9.43%) |
May 17, 2021 | 5.000 | 5.450 | 4.890 | 5.300 | 1,426,347 | +0.32(+6.43%) |
May 14, 2021 | 5.030 | 5.255 | 4.820 | 4.980 | 1,902,397 | +0.00(+0.00%) |
May 13, 2021 | 5.130 | 5.500 | 4.950 | 4.980 | 1,138,778 | -0.10(-1.97%) |
May 12, 2021 | 5.140 | 5.340 | 5.050 | 5.080 | 650,583 | -0.13(-2.50%) |
May 11, 2021 | 4.860 | 5.380 | 4.860 | 5.210 | 747,627 | -0.04(-0.76%) |
May 10, 2021 | 5.500 | 5.550 | 5.140 | 5.250 | 1,405,068 | -0.31(-5.58%) |
May 07, 2021 | 5.410 | 5.800 | 5.410 | 5.560 | 965,115 | +0.11(+2.02%) |
May 06, 2021 | 5.830 | 6.001 | 5.200 | 5.450 | 2,461,922 | -0.54(-9.02%) |
May 05, 2021 | 6.130 | 6.280 | 5.870 | 5.990 | 915,579 | -0.14(-2.28%) |
May 04, 2021 | 6.200 | 6.280 | 5.920 | 6.130 | 1,163,124 | -0.02(-0.33%) |