Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.350 | 1.398 | 1.265 | 1.290 | 49,569 | -0.08(-6.18%) |
Apr 28, 2022 | 1.410 | 1.413 | 1.220 | 1.375 | 198,284 | +0.00(+0.36%) |
Apr 27, 2022 | 1.450 | 1.460 | 1.370 | 1.370 | 26,804 | -0.10(-6.80%) |
Apr 26, 2022 | 1.484 | 1.549 | 1.440 | 1.470 | 15,866 | -0.03(-2.00%) |
Apr 25, 2022 | 1.470 | 1.515 | 1.420 | 1.500 | 16,717 | +0.04(+2.74%) |
Apr 22, 2022 | 1.570 | 1.584 | 1.390 | 1.460 | 68,566 | -0.09(-5.81%) |
Apr 21, 2022 | 1.615 | 1.615 | 1.540 | 1.550 | 49,511 | -0.02(-1.59%) |
Apr 20, 2022 | 1.610 | 1.630 | 1.560 | 1.575 | 38,997 | -0.05(-3.37%) |
Apr 19, 2022 | 1.560 | 1.650 | 1.560 | 1.630 | 69,288 | +0.05(+3.16%) |
Apr 18, 2022 | 1.710 | 1.735 | 1.560 | 1.580 | 141,384 | -0.16(-9.20%) |
Apr 14, 2022 | 1.820 | 1.820 | 1.710 | 1.740 | 55,188 | -0.09(-4.92%) |
Apr 13, 2022 | 1.863 | 1.903 | 1.800 | 1.830 | 33,177 | -0.01(-0.54%) |
Apr 12, 2022 | 1.858 | 1.920 | 1.801 | 1.840 | 30,155 | +0.01(+0.55%) |
Apr 11, 2022 | 1.800 | 1.850 | 1.720 | 1.830 | 13,647 | +0.02(+1.16%) |
Apr 08, 2022 | 1.700 | 1.823 | 1.700 | 1.809 | 15,068 | +0.02(+1.07%) |
Apr 07, 2022 | 1.800 | 1.800 | 1.710 | 1.790 | 22,052 | +0.03(+1.70%) |
Apr 06, 2022 | 1.779 | 1.890 | 1.717 | 1.760 | 10,482 | -0.03(-1.68%) |
Apr 05, 2022 | 1.952 | 1.952 | 1.790 | 1.790 | 31,121 | -0.07(-3.76%) |
Apr 04, 2022 | 1.740 | 1.980 | 1.740 | 1.860 | 23,419 | +0.06(+3.33%) |
Apr 01, 2022 | 1.710 | 1.840 | 1.710 | 1.800 | 15,435 | +0.04(+2.27%) |
Mar 31, 2022 | 1.850 | 1.850 | 1.720 | 1.760 | 40,201 | -0.09(-4.83%) |
Mar 30, 2022 | 1.900 | 1.980 | 1.790 | 1.849 | 22,788 | -0.08(-4.18%) |
Mar 29, 2022 | 1.840 | 1.980 | 1.800 | 1.930 | 108,280 | +0.09(+4.89%) |
Mar 28, 2022 | 1.950 | 1.970 | 1.780 | 1.840 | 30,455 | -0.14(-7.07%) |
Mar 25, 2022 | 1.940 | 1.980 | 1.870 | 1.980 | 67,775 | +0.10(+5.32%) |
Mar 24, 2022 | 1.710 | 1.900 | 1.710 | 1.880 | 35,566 | +0.15(+8.67%) |
Mar 23, 2022 | 1.630 | 1.750 | 1.595 | 1.730 | 97,527 | +0.04(+2.37%) |
Mar 22, 2022 | 1.700 | 1.703 | 1.620 | 1.690 | 20,423 | +0.03(+1.81%) |
Mar 21, 2022 | 1.720 | 1.720 | 1.630 | 1.660 | 7,643 | -0.04(-2.35%) |
Mar 18, 2022 | 1.810 | 1.820 | 1.670 | 1.700 | 37,720 | -0.10(-5.56%) |
Mar 17, 2022 | 1.600 | 1.820 | 1.600 | 1.800 | 32,529 | +0.15(+9.09%) |
Mar 16, 2022 | 1.540 | 1.660 | 1.540 | 1.650 | 20,043 | +0.12(+7.84%) |
Mar 15, 2022 | 1.601 | 1.601 | 1.530 | 1.530 | 26,585 | -0.01(-0.65%) |
Mar 14, 2022 | 1.630 | 1.823 | 1.510 | 1.540 | 250,638 | -0.11(-6.67%) |
Mar 11, 2022 | 1.660 | 1.714 | 1.628 | 1.650 | 16,551 | -0.04(-2.37%) |
Mar 10, 2022 | 1.690 | 1.803 | 1.650 | 1.690 | 27,133 | -0.01(-0.59%) |
Mar 09, 2022 | 1.720 | 1.762 | 1.660 | 1.700 | 43,792 | +0.01(+0.59%) |
Mar 08, 2022 | 1.670 | 1.800 | 1.660 | 1.690 | 33,149 | -0.01(-0.59%) |
Mar 07, 2022 | 1.740 | 1.773 | 1.660 | 1.700 | 58,378 | -0.03(-1.73%) |
Mar 04, 2022 | 1.814 | 1.855 | 1.720 | 1.730 | 28,332 | -0.06(-3.35%) |
Mar 03, 2022 | 1.850 | 1.900 | 1.780 | 1.790 | 16,564 | -0.06(-3.24%) |
Mar 02, 2022 | 1.910 | 1.920 | 1.850 | 1.850 | 11,942 | -0.03(-1.60%) |
Mar 01, 2022 | 1.890 | 1.940 | 1.847 | 1.880 | 9,073 | -0.03(-1.57%) |
Feb 28, 2022 | 1.870 | 1.940 | 1.850 | 1.910 | 25,587 | +0.01(+0.53%) |
Feb 25, 2022 | 1.860 | 1.930 | 1.850 | 1.900 | 16,185 | +0.04(+2.15%) |
Feb 24, 2022 | 1.810 | 1.890 | 1.780 | 1.860 | 34,263 | +0.04(+2.20%) |
Feb 23, 2022 | 1.890 | 1.890 | 1.810 | 1.820 | 29,009 | -0.07(-3.70%) |
Feb 22, 2022 | 1.816 | 1.980 | 1.816 | 1.890 | 21,484 | +0.04(+1.92%) |
Feb 18, 2022 | 1.854 | 0 | -0.03(-1.36%) | |||
Feb 17, 2022 | 1.938 | 1.938 | 1.880 | 1.880 | 20,920 | -0.08(-4.08%) |
Feb 16, 2022 | 1.960 | 1.980 | 1.880 | 1.960 | 26,625 | +0.00(+0.00%) |
Feb 15, 2022 | 2.000 | 2.050 | 1.920 | 1.960 | 36,039 | -0.04(-2.00%) |
Feb 14, 2022 | 2.000 | 2.050 | 2.000 | 2.000 | 11,692 | +0.00(+0.00%) |
Feb 11, 2022 | 2.010 | 2.010 | 2.000 | 2.000 | 11,315 | -0.01(-0.50%) |
Feb 10, 2022 | 2.000 | 2.020 | 1.960 | 2.010 | 44,937 | +0.01(+0.50%) |
Feb 09, 2022 | 1.920 | 2.070 | 1.905 | 2.000 | 55,082 | +0.07(+3.90%) |
Feb 08, 2022 | 1.850 | 1.940 | 1.810 | 1.925 | 45,919 | +0.07(+3.77%) |
Feb 07, 2022 | 1.878 | 1.950 | 1.820 | 1.855 | 39,011 | -0.06(-3.39%) |
Feb 04, 2022 | 1.900 | 1.950 | 1.860 | 1.920 | 9,857 | +0.03(+1.59%) |
Feb 03, 2022 | 1.910 | 1.870 | 1.890 | 18,761 | -0.03(-1.56%) | |
Feb 02, 2022 | 1.960 | 2.000 | 1.910 | 1.920 | 14,119 | -0.06(-3.03%) |
Feb 01, 2022 | 2.030 | 2.200 | 1.940 | 1.980 | 46,348 | +0.00(+0.00%) |
Jan 31, 2022 | 1.822 | 2.060 | 1.822 | 1.980 | 36,420 | +0.10(+5.32%) |
Jan 28, 2022 | 1.880 | 1.880 | 1.810 | 1.880 | 17,341 | +0.03(+1.62%) |
Jan 27, 2022 | 1.850 | 1.900 | 1.850 | 1.850 | 21,742 | +0.01(+0.27%) |
Jan 26, 2022 | 1.900 | 1.920 | 1.810 | 1.845 | 56,870 | +0.02(+1.10%) |
Jan 25, 2022 | 1.820 | 1.950 | 1.820 | 1.825 | 31,669 | -0.04(-1.88%) |
Jan 24, 2022 | 1.800 | 1.885 | 1.780 | 1.860 | 67,035 | +0.04(+2.20%) |
Jan 21, 2022 | 1.830 | 1.890 | 1.800 | 1.820 | 66,531 | -0.02(-1.09%) |
Jan 20, 2022 | 1.845 | 1.917 | 1.822 | 1.840 | 41,446 | -0.02(-1.08%) |
Jan 19, 2022 | 1.880 | 1.910 | 1.840 | 1.860 | 63,763 | -0.02(-1.07%) |
Jan 18, 2022 | 1.940 | 1.950 | 1.880 | 1.880 | 51,387 | -0.08(-4.07%) |
Jan 14, 2022 | 1.960 | 0 | +0.01(+0.51%) | |||
Jan 13, 2022 | 2.010 | 2.010 | 1.950 | 1.950 | 31,318 | -0.03(-1.52%) |
Jan 12, 2022 | 2.030 | 2.040 | 1.977 | 1.980 | 13,179 | -0.03(-1.49%) |
Jan 11, 2022 | 1.990 | 2.050 | 1.980 | 2.010 | 35,206 | +0.01(+0.50%) |
Jan 10, 2022 | 1.960 | 2.020 | 1.910 | 2.000 | 66,959 | +0.02(+1.01%) |
Jan 07, 2022 | 2.070 | 2.070 | 1.960 | 1.980 | 76,879 | -0.08(-3.65%) |
Jan 06, 2022 | 1.970 | 2.110 | 1.950 | 2.055 | 40,026 | +0.06(+2.75%) |
Jan 05, 2022 | 2.130 | 2.190 | 1.980 | 2.000 | 87,247 | -0.16(-7.41%) |
Jan 04, 2022 | 2.230 | 2.230 | 2.140 | 2.160 | 14,156 | -0.03(-1.37%) |
Jan 03, 2022 | 2.120 | 2.270 | 2.120 | 2.190 | 29,208 | +0.07(+3.30%) |
Dec 31, 2021 | 1.990 | 2.150 | 1.980 | 2.120 | 56,742 | +0.10(+4.95%) |
Dec 30, 2021 | 1.960 | 2.140 | 1.960 | 2.020 | 124,325 | +0.06(+3.06%) |
Dec 29, 2021 | 1.990 | 2.000 | 1.920 | 1.960 | 70,117 | +0.00(+0.00%) |
Dec 28, 2021 | 1.930 | 2.015 | 1.930 | 1.960 | 63,237 | +0.00(+0.00%) |
Dec 27, 2021 | 1.950 | 2.010 | 1.870 | 1.960 | 164,305 | +0.01(+0.51%) |
Dec 23, 2021 | 1.950 | 1.985 | 1.930 | 1.950 | 57,458 | +0.02(+1.04%) |
Dec 22, 2021 | 1.970 | 2.070 | 1.930 | 1.930 | 100,082 | -0.11(-5.39%) |
Dec 21, 2021 | 1.900 | 2.040 | 1.880 | 2.040 | 49,388 | +0.16(+8.51%) |
Dec 20, 2021 | 1.850 | 1.900 | 1.830 | 1.880 | 97,152 | +0.00(+0.00%) |
Dec 17, 2021 | 1.890 | 1.935 | 1.850 | 1.880 | 163,517 | -0.02(-1.05%) |
Dec 16, 2021 | 1.940 | 2.040 | 1.860 | 1.900 | 158,733 | -0.04(-2.06%) |
Dec 15, 2021 | 2.010 | 2.070 | 1.930 | 1.940 | 105,438 | -0.07(-3.48%) |
Dec 14, 2021 | 2.000 | 2.120 | 1.980 | 2.010 | 63,497 | +0.00(+0.00%) |
Dec 13, 2021 | 2.310 | 2.310 | 2.000 | 2.010 | 133,972 | -0.33(-14.10%) |
Dec 10, 2021 | 2.410 | 2.465 | 2.340 | 2.340 | 49,940 | -0.09(-3.70%) |
Dec 09, 2021 | 2.370 | 2.451 | 2.280 | 2.430 | 70,713 | +0.05(+2.10%) |
Dec 08, 2021 | 2.260 | 2.400 | 2.230 | 2.380 | 25,191 | +0.10(+4.39%) |
Dec 07, 2021 | 2.150 | 2.340 | 2.150 | 2.280 | 74,355 | +0.16(+7.55%) |
Dec 06, 2021 | 2.110 | 2.170 | 1.930 | 2.120 | 96,869 | +0.11(+5.47%) |
Dec 03, 2021 | 2.075 | 2.075 | 1.925 | 2.010 | 127,933 | +0.00(+0.00%) |
Dec 02, 2021 | 2.040 | 2.080 | 1.970 | 2.010 | 52,511 | +0.01(+0.50%) |
Dec 01, 2021 | 2.020 | 2.100 | 2.000 | 2.000 | 73,879 | -0.01(-0.50%) |
Nov 30, 2021 | 2.000 | 2.085 | 2.000 | 2.010 | 242,120 | -0.02(-0.99%) |
Nov 29, 2021 | 2.040 | 2.140 | 2.000 | 2.030 | 233,009 | -0.02(-0.98%) |
Nov 26, 2021 | 2.020 | 2.080 | 1.950 | 2.050 | 125,181 | -0.02(-0.97%) |
Nov 24, 2021 | 1.990 | 2.110 | 1.970 | 2.070 | 170,380 | +0.08(+4.02%) |
Nov 23, 2021 | 2.200 | 2.265 | 1.990 | 1.990 | 288,818 | -0.20(-9.13%) |
Nov 22, 2021 | 2.370 | 2.450 | 2.110 | 2.190 | 255,634 | -0.17(-7.20%) |
Nov 19, 2021 | 2.640 | 2.650 | 2.340 | 2.360 | 211,874 | -0.25(-9.58%) |
Nov 18, 2021 | 2.820 | 2.820 | 2.580 | 2.610 | 194,555 | -0.18(-6.45%) |
Nov 17, 2021 | 2.740 | 2.810 | 2.600 | 2.790 | 184,016 | +0.08(+2.95%) |
Nov 16, 2021 | 2.540 | 2.750 | 2.433 | 2.710 | 227,181 | +0.17(+6.69%) |
Nov 15, 2021 | 2.540 | 2.550 | 2.410 | 2.540 | 78,887 | +0.03(+1.20%) |
Nov 12, 2021 | 2.460 | 2.560 | 2.410 | 2.510 | 237,813 | +0.10(+4.15%) |
Nov 11, 2021 | 2.360 | 2.420 | 2.280 | 2.410 | 130,036 | +0.09(+3.88%) |
Nov 10, 2021 | 2.320 | 2.320 | 143,957 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.252 | 2.348 | 2.250 | 2.320 | 105,521 | +0.03(+1.31%) |
Nov 08, 2021 | 2.270 | 2.360 | 2.270 | 2.290 | 153,209 | +0.05(+2.23%) |
Nov 05, 2021 | 2.240 | 2.350 | 2.230 | 2.240 | 211,128 | +0.01(+0.45%) |
Nov 04, 2021 | 2.100 | 2.330 | 2.099 | 2.230 | 216,860 | +0.18(+8.78%) |
Nov 03, 2021 | 1.990 | 2.090 | 1.990 | 2.050 | 135,337 | +0.06(+3.02%) |
Nov 02, 2021 | 2.120 | 2.123 | 1.970 | 1.990 | 142,271 | -0.13(-6.13%) |
Nov 01, 2021 | 2.040 | 2.160 | 1.990 | 2.120 | 390,539 | +0.07(+3.41%) |
Oct 29, 2021 | 2.160 | 2.200 | 1.920 | 2.050 | 485,650 | -0.06(-2.84%) |
Oct 28, 2021 | 2.250 | 2.295 | 2.075 | 2.110 | 191,317 | -0.12(-5.38%) |
Oct 27, 2021 | 2.310 | 2.330 | 2.227 | 2.230 | 118,314 | -0.09(-3.88%) |
Oct 26, 2021 | 2.370 | 2.320 | 137,771 | -0.03(-1.28%) | ||
Oct 25, 2021 | 2.230 | 2.370 | 2.200 | 2.350 | 175,079 | +0.14(+6.33%) |
Oct 22, 2021 | 2.160 | 2.240 | 2.090 | 2.210 | 153,379 | +0.05(+2.31%) |
Oct 21, 2021 | 2.170 | 2.186 | 2.100 | 2.160 | 112,719 | -0.02(-1.14%) |
Oct 20, 2021 | 2.210 | 2.230 | 2.140 | 2.185 | 97,519 | +0.02(+0.69%) |
Oct 19, 2021 | 2.120 | 2.211 | 2.110 | 2.170 | 88,271 | +0.06(+2.84%) |
Oct 18, 2021 | 2.140 | 2.144 | 2.070 | 2.110 | 97,620 | +0.00(+0.00%) |
Oct 15, 2021 | 2.220 | 2.230 | 2.110 | 2.110 | 60,725 | -0.01(-0.47%) |
Oct 14, 2021 | 2.120 | 2.151 | 2.100 | 2.120 | 118,173 | -0.02(-0.93%) |
Oct 13, 2021 | 2.120 | 2.170 | 2.110 | 2.140 | 169,666 | +0.01(+0.47%) |
Oct 12, 2021 | 2.220 | 2.220 | 2.100 | 2.130 | 181,778 | -0.07(-3.18%) |
Oct 11, 2021 | 2.340 | 2.370 | 2.160 | 2.200 | 244,125 | -0.14(-5.98%) |
Oct 08, 2021 | 2.420 | 2.475 | 2.340 | 2.340 | 79,805 | -0.07(-2.90%) |
Oct 07, 2021 | 2.400 | 2.480 | 2.390 | 2.410 | 109,545 | -0.02(-0.82%) |
Oct 06, 2021 | 2.410 | 2.520 | 2.380 | 2.430 | 114,513 | -0.03(-1.22%) |
Oct 05, 2021 | 2.420 | 2.480 | 2.390 | 2.460 | 117,951 | +0.03(+1.23%) |
Oct 04, 2021 | 2.510 | 2.590 | 2.380 | 2.430 | 205,459 | -0.06(-2.41%) |
Oct 01, 2021 | 2.480 | 2.560 | 2.438 | 2.490 | 110,527 | +0.01(+0.40%) |
Sep 30, 2021 | 2.530 | 2.600 | 2.460 | 2.480 | 162,274 | -0.04(-1.78%) |
Sep 29, 2021 | 2.560 | 2.637 | 2.500 | 2.525 | 185,285 | -0.04(-1.37%) |
Sep 28, 2021 | 2.460 | 2.620 | 2.450 | 2.560 | 161,188 | +0.05(+1.99%) |
Sep 27, 2021 | 2.500 | 2.550 | 2.465 | 2.510 | 79,255 | +0.02(+0.80%) |
Sep 24, 2021 | 2.500 | 2.535 | 2.440 | 2.490 | 167,020 | -0.02(-0.80%) |
Sep 23, 2021 | 2.500 | 2.560 | 2.490 | 2.510 | 81,536 | +0.01(+0.40%) |
Sep 22, 2021 | 2.510 | 2.640 | 2.460 | 2.500 | 141,332 | +0.03(+1.21%) |
Sep 21, 2021 | 2.480 | 2.590 | 2.440 | 2.470 | 489,433 | +0.00(+0.00%) |
Sep 20, 2021 | 2.530 | 2.600 | 2.420 | 2.470 | 232,412 | -0.15(-5.73%) |
Sep 17, 2021 | 2.550 | 2.620 | 2.510 | 2.620 | 135,224 | +0.06(+2.34%) |
Sep 16, 2021 | 2.560 | 2.610 | 2.510 | 2.560 | 64,390 | -0.03(-1.16%) |
Sep 15, 2021 | 2.600 | 2.670 | 2.550 | 2.590 | 84,564 | +0.01(+0.39%) |
Sep 14, 2021 | 2.740 | 2.800 | 2.580 | 2.580 | 250,157 | -0.15(-5.49%) |
Sep 13, 2021 | 2.780 | 2.820 | 2.690 | 2.730 | 231,699 | -0.03(-1.09%) |
Sep 10, 2021 | 2.800 | 2.860 | 2.740 | 2.760 | 147,213 | -0.01(-0.36%) |
Sep 09, 2021 | 2.670 | 2.837 | 2.670 | 2.770 | 120,237 | +0.06(+2.21%) |
Sep 08, 2021 | 2.800 | 2.800 | 2.660 | 2.710 | 160,786 | -0.09(-3.21%) |
Sep 07, 2021 | 2.820 | 2.882 | 2.780 | 2.800 | 160,749 | -0.07(-2.44%) |
Sep 03, 2021 | 2.860 | 2.970 | 2.835 | 2.870 | 184,691 | +0.01(+0.35%) |
Sep 02, 2021 | 2.970 | 2.980 | 2.810 | 2.860 | 317,911 | -0.08(-2.72%) |
Sep 01, 2021 | 2.930 | 3.010 | 2.800 | 2.940 | 546,891 | +0.01(+0.34%) |
Aug 31, 2021 | 2.710 | 3.000 | 2.710 | 2.930 | 428,153 | +0.19(+6.93%) |
Aug 30, 2021 | 2.710 | 2.760 | 2.650 | 2.740 | 344,275 | +0.01(+0.37%) |
Aug 27, 2021 | 2.750 | 2.790 | 2.660 | 2.730 | 715,347 | +0.00(+0.18%) |
Aug 26, 2021 | 2.790 | 2.900 | 2.670 | 2.725 | 524,315 | -0.08(-3.02%) |
Aug 25, 2021 | 2.930 | 3.040 | 2.810 | 2.810 | 417,663 | -0.13(-4.42%) |
Aug 24, 2021 | 2.740 | 3.000 | 2.720 | 2.940 | 915,856 | +0.20(+7.30%) |
Aug 23, 2021 | 2.750 | 2.820 | 2.650 | 2.740 | 210,551 | +0.00(+0.00%) |
Aug 20, 2021 | 2.710 | 2.790 | 2.690 | 2.740 | 199,821 | +0.05(+1.86%) |
Aug 19, 2021 | 2.730 | 2.860 | 2.590 | 2.690 | 581,663 | -0.05(-1.82%) |
Aug 18, 2021 | 2.690 | 2.919 | 2.660 | 2.740 | 399,494 | +0.00(+0.00%) |
Aug 17, 2021 | 2.730 | 2.750 | 2.540 | 2.740 | 422,012 | -0.01(-0.36%) |
Aug 16, 2021 | 2.690 | 2.870 | 2.600 | 2.750 | 1,046,434 | +0.25(+10.00%) |
Aug 13, 2021 | 2.520 | 2.540 | 2.410 | 2.500 | 376,551 | -0.03(-1.19%) |
Aug 12, 2021 | 2.470 | 2.550 | 2.430 | 2.530 | 316,252 | +0.08(+3.27%) |
Aug 11, 2021 | 2.440 | 2.480 | 2.360 | 2.450 | 629,308 | +0.06(+2.51%) |
Aug 10, 2021 | 2.460 | 2.480 | 2.350 | 2.390 | 199,651 | -0.03(-1.24%) |
Aug 09, 2021 | 2.410 | 2.490 | 2.320 | 2.420 | 217,169 | +0.01(+0.41%) |
Aug 06, 2021 | 2.440 | 2.490 | 2.390 | 2.410 | 301,075 | +0.01(+0.42%) |
Aug 05, 2021 | 2.480 | 2.490 | 2.400 | 2.400 | 400,383 | -0.03(-1.23%) |
Aug 04, 2021 | 2.490 | 2.500 | 2.430 | 2.430 | 314,359 | -0.01(-0.61%) |
Aug 03, 2021 | 2.390 | 2.480 | 2.390 | 2.445 | 338,669 | +0.03(+1.45%) |
Aug 02, 2021 | 2.390 | 2.514 | 2.300 | 2.410 | 253,905 | -0.01(-0.41%) |
Jul 30, 2021 | 2.600 | 2.690 | 2.380 | 2.420 | 342,156 | -0.01(-0.41%) |
Jul 29, 2021 | 2.570 | 2.620 | 2.420 | 2.430 | 242,098 | -0.13(-5.08%) |
Jul 28, 2021 | 2.440 | 2.650 | 2.443 | 2.560 | 249,849 | +0.01(+0.39%) |
Jul 27, 2021 | 2.560 | 2.580 | 2.470 | 2.550 | 336,925 | -0.02(-0.78%) |
Jul 26, 2021 | 2.540 | 2.620 | 2.524 | 2.570 | 211,156 | +0.01(+0.39%) |
Jul 23, 2021 | 2.690 | 2.690 | 2.400 | 2.560 | 605,178 | -0.14(-5.19%) |
Jul 22, 2021 | 2.720 | 2.730 | 2.600 | 2.700 | 436,913 | +0.08(+3.05%) |
Jul 21, 2021 | 2.570 | 2.690 | 2.550 | 2.620 | 583,525 | +0.04(+1.55%) |
Jul 20, 2021 | 2.530 | 2.670 | 2.530 | 2.580 | 241,542 | +0.04(+1.57%) |
Jul 19, 2021 | 2.580 | 2.620 | 2.500 | 2.540 | 211,074 | -0.10(-3.79%) |
Jul 16, 2021 | 2.770 | 2.780 | 2.630 | 2.640 | 322,438 | -0.11(-4.00%) |
Jul 15, 2021 | 2.670 | 2.790 | 2.660 | 2.750 | 301,398 | +0.00(+0.00%) |
Jul 14, 2021 | 2.760 | 2.840 | 2.660 | 2.750 | 337,306 | -0.02(-0.72%) |
Jul 13, 2021 | 2.780 | 3.060 | 2.720 | 2.770 | 1,315,969 | +0.01(+0.36%) |
Jul 12, 2021 | 2.780 | 2.790 | 2.630 | 2.760 | 321,514 | -0.04(-1.43%) |
Jul 09, 2021 | 2.860 | 2.880 | 2.730 | 2.800 | 477,463 | -0.03(-1.06%) |
Jul 08, 2021 | 2.650 | 2.985 | 2.620 | 2.830 | 526,430 | -0.16(-5.35%) |
Jul 07, 2021 | 3.190 | 3.290 | 2.800 | 2.990 | 1,403,247 | -0.33(-9.94%) |
Jul 06, 2021 | 2.820 | 3.389 | 2.760 | 3.320 | 2,825,351 | +0.44(+15.28%) |
Jul 02, 2021 | 2.900 | 3.016 | 2.670 | 2.880 | 691,924 | +0.05(+1.77%) |
Jul 01, 2021 | 2.900 | 3.060 | 2.810 | 2.830 | 535,931 | -0.05(-1.74%) |
Jun 30, 2021 | 3.260 | 3.290 | 2.810 | 2.880 | 1,317,441 | -0.97(-25.19%) |
Jun 29, 2021 | 3.730 | 4.200 | 3.400 | 3.850 | 4,564,159 | +0.14(+3.77%) |
Jun 28, 2021 | 3.150 | 3.880 | 3.080 | 3.710 | 3,694,004 | +0.61(+19.68%) |
Jun 25, 2021 | 3.020 | 3.150 | 2.985 | 3.100 | 615,414 | +0.15(+5.08%) |
Jun 24, 2021 | 2.830 | 2.980 | 2.820 | 2.950 | 509,962 | +0.15(+5.36%) |
Jun 23, 2021 | 2.900 | 3.000 | 2.795 | 2.800 | 396,160 | -0.09(-3.11%) |
Jun 22, 2021 | 2.950 | 2.960 | 2.880 | 2.890 | 196,957 | -0.03(-1.03%) |
Jun 21, 2021 | 2.950 | 3.000 | 2.910 | 2.920 | 95,577 | -0.03(-1.02%) |
Jun 18, 2021 | 3.050 | 3.090 | 2.940 | 2.950 | 252,959 | -0.10(-3.44%) |
Jun 17, 2021 | 3.120 | 3.250 | 3.040 | 3.055 | 217,442 | +0.01(+0.16%) |
Jun 16, 2021 | 3.130 | 3.500 | 3.050 | 3.050 | 429,063 | -0.04(-1.29%) |
Jun 15, 2021 | 3.400 | 3.620 | 3.050 | 3.090 | 423,820 | -0.30(-8.85%) |
Jun 14, 2021 | 3.900 | 3.971 | 3.350 | 3.390 | 561,113 | -0.41(-10.79%) |
Jun 11, 2021 | 4.020 | 4.020 | 3.790 | 3.800 | 644,517 | -0.82(-17.75%) |
Jun 10, 2021 | 4.550 | 4.770 | 4.520 | 4.620 | 148,771 | +0.09(+1.99%) |
Jun 09, 2021 | 4.500 | 4.650 | 4.500 | 4.530 | 74,707 | +0.01(+0.22%) |
Jun 08, 2021 | 4.620 | 4.670 | 4.510 | 4.520 | 63,569 | -0.10(-2.16%) |
Jun 07, 2021 | 4.650 | 4.810 | 4.501 | 4.620 | 64,658 | -0.02(-0.43%) |
Jun 04, 2021 | 4.620 | 4.850 | 4.620 | 4.640 | 24,356 | -0.01(-0.22%) |
Jun 03, 2021 | 4.800 | 4.920 | 4.605 | 4.650 | 38,981 | -0.13(-2.72%) |
Jun 02, 2021 | 4.710 | 4.930 | 4.470 | 4.780 | 304,829 | +0.07(+1.49%) |
Jun 01, 2021 | 4.500 | 4.790 | 4.452 | 4.710 | 54,693 | +0.02(+0.43%) |
May 28, 2021 | 4.850 | 5.051 | 4.620 | 4.690 | 41,765 | -0.08(-1.68%) |
May 27, 2021 | 4.670 | 4.905 | 4.670 | 4.770 | 43,894 | +0.16(+3.47%) |
May 26, 2021 | 4.760 | 4.904 | 4.610 | 4.610 | 41,520 | -0.15(-3.15%) |
May 25, 2021 | 4.970 | 4.980 | 4.680 | 4.760 | 92,590 | -0.13(-2.66%) |
May 24, 2021 | 5.110 | 5.220 | 4.790 | 4.890 | 55,637 | -0.19(-3.74%) |
May 21, 2021 | 5.100 | 5.240 | 5.010 | 5.080 | 11,746 | +0.01(+0.20%) |
May 20, 2021 | 5.360 | 5.420 | 5.070 | 5.070 | 36,594 | -0.24(-4.52%) |
May 19, 2021 | 5.410 | 5.500 | 5.040 | 5.310 | 259,527 | -0.14(-2.57%) |
May 18, 2021 | 4.650 | 5.530 | 4.530 | 5.450 | 111,857 | +0.80(+17.20%) |
May 17, 2021 | 4.880 | 4.880 | 4.550 | 4.650 | 105,206 | -0.26(-5.30%) |
May 14, 2021 | 4.770 | 5.010 | 4.640 | 4.910 | 101,078 | +0.16(+3.37%) |
May 13, 2021 | 5.000 | 5.150 | 4.650 | 4.750 | 99,649 | -0.27(-5.38%) |
May 12, 2021 | 5.180 | 5.190 | 4.919 | 5.020 | 66,594 | -0.13(-2.52%) |
May 11, 2021 | 5.110 | 5.285 | 5.110 | 5.150 | 48,755 | -0.10(-1.90%) |
May 10, 2021 | 5.350 | 5.390 | 5.180 | 5.250 | 76,731 | -0.15(-2.78%) |
May 07, 2021 | 5.360 | 5.450 | 5.210 | 5.400 | 112,101 | +0.06(+1.03%) |
May 06, 2021 | 5.410 | 5.450 | 5.155 | 5.345 | 94,028 | -0.10(-1.75%) |
May 05, 2021 | 5.470 | 5.580 | 5.410 | 5.440 | 66,002 | -0.01(-0.18%) |
May 04, 2021 | 5.500 | 5.630 | 5.420 | 5.450 | 41,238 | -0.11(-1.98%) |