Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.280 | 2.310 | 2.150 | 2.180 | 66,726 | -0.08(-3.54%) |
Apr 28, 2022 | 2.270 | 2.390 | 2.110 | 2.260 | 104,790 | +0.00(+0.00%) |
Apr 27, 2022 | 2.350 | 2.410 | 2.240 | 2.260 | 90,969 | -0.10(-4.24%) |
Apr 26, 2022 | 2.480 | 2.510 | 2.320 | 2.360 | 137,734 | -0.14(-5.60%) |
Apr 25, 2022 | 2.340 | 2.510 | 2.060 | 2.500 | 531,935 | +0.09(+3.73%) |
Apr 22, 2022 | 2.450 | 2.485 | 2.350 | 2.410 | 229,325 | -0.10(-3.98%) |
Apr 21, 2022 | 2.660 | 2.690 | 2.400 | 2.510 | 238,714 | -0.14(-5.28%) |
Apr 20, 2022 | 2.540 | 2.690 | 2.350 | 2.650 | 311,125 | +0.12(+4.74%) |
Apr 19, 2022 | 2.610 | 2.680 | 2.450 | 2.530 | 288,168 | -0.13(-4.89%) |
Apr 18, 2022 | 2.590 | 2.750 | 2.570 | 2.660 | 315,959 | +0.10(+3.91%) |
Apr 14, 2022 | 2.570 | 2.650 | 2.520 | 2.560 | 216,177 | -0.02(-0.78%) |
Apr 13, 2022 | 2.360 | 2.690 | 2.360 | 2.580 | 720,438 | +0.22(+9.32%) |
Apr 12, 2022 | 2.110 | 2.360 | 2.110 | 2.360 | 376,262 | +0.26(+12.38%) |
Apr 11, 2022 | 2.020 | 2.240 | 2.000 | 2.100 | 2,926,755 | +0.02(+0.96%) |
Apr 08, 2022 | 2.060 | 2.165 | 2.030 | 2.080 | 189,687 | +0.02(+0.97%) |
Apr 07, 2022 | 2.250 | 2.250 | 2.030 | 2.060 | 233,075 | -0.19(-8.44%) |
Apr 06, 2022 | 2.130 | 2.270 | 2.110 | 2.250 | 371,144 | +0.14(+6.64%) |
Apr 05, 2022 | 2.350 | 2.350 | 2.070 | 2.110 | 240,526 | -0.20(-8.66%) |
Apr 04, 2022 | 2.350 | 2.350 | 2.220 | 2.310 | 360,069 | +0.04(+1.76%) |
Apr 01, 2022 | 2.140 | 2.390 | 2.100 | 2.270 | 970,492 | +0.14(+6.57%) |
Mar 31, 2022 | 2.040 | 2.200 | 2.030 | 2.130 | 252,382 | +0.08(+3.90%) |
Mar 30, 2022 | 2.150 | 2.240 | 2.020 | 2.050 | 532,065 | -0.06(-2.84%) |
Mar 29, 2022 | 2.010 | 2.160 | 1.960 | 2.110 | 536,704 | +0.15(+7.65%) |
Mar 28, 2022 | 2.070 | 2.089 | 1.950 | 1.960 | 355,462 | -0.13(-6.22%) |
Mar 25, 2022 | 1.940 | 2.110 | 1.900 | 2.090 | 349,118 | +0.15(+7.73%) |
Mar 24, 2022 | 1.940 | 1.990 | 1.900 | 1.940 | 140,196 | +0.00(+0.00%) |
Mar 23, 2022 | 1.940 | 1.998 | 1.910 | 1.940 | 226,896 | +0.00(+0.00%) |
Mar 22, 2022 | 1.970 | 2.030 | 1.910 | 1.940 | 191,567 | -0.01(-0.51%) |
Mar 21, 2022 | 2.010 | 2.050 | 1.920 | 1.950 | 337,767 | +0.03(+1.56%) |
Mar 18, 2022 | 2.010 | 2.140 | 1.910 | 1.920 | 572,917 | -0.09(-4.48%) |
Mar 17, 2022 | 1.880 | 2.010 | 1.870 | 2.010 | 274,962 | +0.19(+10.44%) |
Mar 16, 2022 | 1.750 | 1.870 | 1.713 | 1.820 | 279,948 | +0.04(+2.25%) |
Mar 15, 2022 | 1.970 | 1.970 | 1.710 | 1.780 | 679,253 | -0.24(-11.88%) |
Mar 14, 2022 | 2.240 | 2.280 | 1.920 | 2.020 | 556,732 | -0.29(-12.55%) |
Mar 11, 2022 | 2.020 | 2.350 | 1.870 | 2.310 | 1,335,691 | +0.30(+14.93%) |
Mar 10, 2022 | 2.040 | 2.110 | 2.000 | 2.010 | 294,716 | -0.04(-1.95%) |
Mar 09, 2022 | 1.950 | 2.110 | 1.890 | 2.050 | 864,649 | -0.07(-3.30%) |
Mar 08, 2022 | 2.280 | 2.390 | 2.070 | 2.120 | 4,056,226 | +0.16(+8.16%) |
Mar 07, 2022 | 1.880 | 2.370 | 1.780 | 1.960 | 4,850,268 | +0.19(+10.73%) |
Mar 04, 2022 | 1.480 | 1.900 | 1.420 | 1.770 | 2,645,099 | +0.23(+14.94%) |
Mar 03, 2022 | 1.490 | 1.560 | 1.420 | 1.540 | 406,375 | +0.06(+4.05%) |
Mar 02, 2022 | 1.450 | 1.570 | 1.450 | 1.480 | 779,988 | +0.03(+2.07%) |
Mar 01, 2022 | 1.530 | 1.530 | 1.350 | 1.450 | 223,839 | -0.05(-3.01%) |
Feb 28, 2022 | 1.510 | 1.612 | 1.490 | 1.495 | 294,137 | -0.04(-2.92%) |
Feb 25, 2022 | 1.500 | 1.550 | 1.480 | 1.540 | 85,352 | +0.04(+2.67%) |
Feb 24, 2022 | 1.570 | 1.630 | 1.420 | 1.500 | 200,970 | +0.04(+2.74%) |
Feb 23, 2022 | 1.490 | 1.590 | 1.420 | 1.460 | 151,022 | +0.01(+0.69%) |
Feb 22, 2022 | 1.490 | 1.500 | 1.440 | 1.450 | 40,218 | -0.05(-3.01%) |
Feb 18, 2022 | 1.495 | 0 | -0.02(-1.64%) | |||
Feb 17, 2022 | 1.540 | 1.590 | 1.490 | 1.520 | 112,386 | +0.01(+0.66%) |
Feb 16, 2022 | 1.530 | 1.599 | 1.470 | 1.510 | 119,753 | -0.04(-2.58%) |
Feb 15, 2022 | 1.610 | 1.620 | 1.520 | 1.550 | 120,410 | -0.04(-2.82%) |
Feb 14, 2022 | 1.590 | 1.600 | 1.581 | 1.595 | 34,280 | -0.03(-2.15%) |
Feb 11, 2022 | 1.680 | 1.680 | 1.590 | 1.630 | 120,696 | -0.04(-2.40%) |
Feb 10, 2022 | 1.710 | 1.820 | 1.650 | 1.670 | 65,738 | -0.08(-4.57%) |
Feb 09, 2022 | 1.750 | 1.830 | 1.710 | 1.750 | 69,583 | +0.02(+1.16%) |
Feb 08, 2022 | 1.750 | 1.800 | 1.710 | 1.730 | 19,458 | -0.01(-0.57%) |
Feb 07, 2022 | 1.700 | 1.830 | 1.700 | 1.740 | 18,957 | -0.03(-1.69%) |
Feb 04, 2022 | 1.750 | 1.850 | 1.700 | 1.770 | 51,914 | +0.00(+0.00%) |
Feb 03, 2022 | 1.750 | 1.770 | 38,048 | -0.04(-2.21%) | ||
Feb 02, 2022 | 1.820 | 1.890 | 1.770 | 1.810 | 50,244 | +0.04(+2.26%) |
Feb 01, 2022 | 1.770 | 1.900 | 1.720 | 1.770 | 105,877 | +0.04(+2.31%) |
Jan 31, 2022 | 1.680 | 1.730 | 63,816 | +0.04(+2.37%) | ||
Jan 28, 2022 | 1.650 | 1.710 | 1.650 | 1.690 | 52,194 | +0.04(+2.42%) |
Jan 27, 2022 | 1.740 | 1.810 | 1.640 | 1.650 | 34,840 | -0.08(-4.62%) |
Jan 26, 2022 | 1.880 | 1.880 | 1.710 | 1.730 | 33,700 | -0.11(-5.98%) |
Jan 25, 2022 | 1.810 | 1.860 | 1.700 | 1.840 | 63,777 | +0.10(+5.75%) |
Jan 24, 2022 | 1.550 | 1.750 | 1.490 | 1.740 | 92,482 | +0.08(+4.82%) |
Jan 21, 2022 | 1.780 | 1.790 | 1.615 | 1.660 | 156,923 | -0.14(-7.78%) |
Jan 20, 2022 | 1.880 | 1.956 | 1.790 | 1.800 | 58,388 | -0.05(-2.70%) |
Jan 19, 2022 | 1.970 | 1.970 | 1.830 | 1.850 | 52,101 | -0.09(-4.88%) |
Jan 18, 2022 | 2.060 | 2.060 | 1.910 | 1.945 | 70,848 | -0.08(-4.19%) |
Jan 14, 2022 | 2.030 | 0 | +0.04(+2.01%) | |||
Jan 13, 2022 | 2.110 | 2.150 | 1.970 | 1.990 | 180,380 | -0.15(-7.01%) |
Jan 12, 2022 | 2.000 | 2.180 | 1.970 | 2.140 | 181,826 | +0.17(+8.63%) |
Jan 11, 2022 | 1.950 | 2.000 | 1.930 | 1.970 | 32,810 | +0.00(+0.00%) |
Jan 10, 2022 | 2.000 | 2.000 | 1.910 | 1.970 | 48,871 | +0.00(+0.00%) |
Jan 07, 2022 | 1.980 | 2.020 | 1.870 | 1.970 | 57,402 | +0.01(+0.51%) |
Jan 06, 2022 | 1.910 | 2.000 | 1.870 | 1.960 | 51,524 | +0.09(+4.81%) |
Jan 05, 2022 | 1.980 | 2.000 | 1.850 | 1.870 | 45,300 | -0.09(-4.59%) |
Jan 04, 2022 | 1.950 | 2.040 | 1.930 | 1.960 | 81,510 | +0.03(+1.55%) |
Jan 03, 2022 | 1.850 | 1.970 | 1.830 | 1.930 | 68,792 | +0.11(+6.04%) |
Dec 31, 2021 | 1.850 | 1.883 | 1.800 | 1.820 | 63,037 | +0.00(+0.00%) |
Dec 30, 2021 | 1.760 | 1.850 | 1.750 | 1.820 | 86,955 | +0.05(+2.82%) |
Dec 29, 2021 | 1.840 | 1.860 | 1.750 | 1.770 | 111,715 | -0.04(-2.21%) |
Dec 28, 2021 | 1.921 | 1.957 | 1.800 | 1.810 | 104,857 | -0.10(-5.24%) |
Dec 27, 2021 | 1.900 | 2.030 | 1.900 | 1.910 | 84,752 | +0.00(+0.00%) |
Dec 23, 2021 | 1.850 | 1.970 | 1.850 | 1.910 | 93,652 | +0.04(+2.14%) |
Dec 22, 2021 | 1.870 | 1.950 | 1.840 | 1.870 | 58,358 | +0.00(+0.00%) |
Dec 21, 2021 | 1.920 | 2.000 | 1.850 | 1.870 | 54,601 | -0.04(-2.09%) |
Dec 20, 2021 | 1.800 | 1.940 | 1.800 | 1.910 | 96,649 | +0.07(+3.80%) |
Dec 17, 2021 | 1.800 | 1.890 | 1.766 | 1.840 | 135,822 | +0.00(+0.00%) |
Dec 16, 2021 | 1.920 | 1.950 | 1.760 | 1.840 | 210,750 | -0.07(-3.66%) |
Dec 15, 2021 | 1.810 | 1.940 | 1.750 | 1.910 | 102,974 | +0.09(+4.95%) |
Dec 14, 2021 | 1.870 | 1.900 | 1.800 | 1.820 | 146,474 | -0.05(-2.67%) |
Dec 13, 2021 | 2.080 | 2.080 | 1.860 | 1.870 | 143,364 | -0.17(-8.33%) |
Dec 10, 2021 | 2.090 | 2.100 | 2.000 | 2.040 | 100,538 | -0.01(-0.49%) |
Dec 09, 2021 | 2.160 | 2.190 | 2.001 | 2.050 | 107,615 | -0.11(-5.09%) |
Dec 08, 2021 | 2.220 | 2.320 | 2.140 | 2.160 | 226,764 | -0.01(-0.46%) |
Dec 07, 2021 | 2.100 | 2.190 | 2.020 | 2.170 | 204,356 | +0.06(+2.84%) |
Dec 06, 2021 | 1.940 | 2.158 | 1.880 | 2.110 | 228,826 | +0.11(+5.50%) |
Dec 03, 2021 | 2.080 | 2.080 | 1.920 | 2.000 | 207,113 | -0.05(-2.44%) |
Dec 02, 2021 | 1.920 | 2.050 | 1.850 | 2.050 | 295,388 | +0.06(+3.02%) |
Dec 01, 2021 | 2.020 | 2.100 | 1.870 | 1.990 | 648,287 | +0.06(+3.11%) |
Nov 30, 2021 | 1.960 | 2.000 | 1.840 | 1.930 | 285,556 | +0.02(+1.05%) |
Nov 29, 2021 | 2.010 | 2.060 | 1.850 | 1.910 | 292,632 | -0.10(-4.98%) |
Nov 26, 2021 | 1.810 | 2.170 | 1.730 | 2.010 | 401,607 | +0.08(+4.15%) |
Nov 24, 2021 | 1.830 | 1.930 | 1.770 | 1.930 | 265,401 | +0.12(+6.63%) |
Nov 23, 2021 | 1.970 | 1.970 | 1.760 | 1.810 | 784,231 | -0.23(-11.27%) |
Nov 22, 2021 | 2.270 | 2.310 | 1.910 | 2.040 | 2,176,970 | -0.45(-18.07%) |
Nov 19, 2021 | 2.550 | 2.770 | 2.310 | 2.490 | 17,740,648 | +0.28(+12.67%) |
Nov 18, 2021 | 2.430 | 2.294 | 2.170 | 2.210 | 5,142,156 | -0.23(-9.43%) |
Nov 17, 2021 | 2.630 | 2.630 | 2.430 | 2.440 | 65,002 | -0.23(-8.61%) |
Nov 16, 2021 | 2.830 | 2.850 | 2.580 | 2.670 | 79,263 | -0.13(-4.64%) |
Nov 15, 2021 | 2.850 | 2.850 | 2.710 | 2.800 | 65,249 | -0.04(-1.41%) |
Nov 12, 2021 | 2.840 | 3.020 | 2.795 | 2.840 | 54,943 | +0.01(+0.35%) |
Nov 11, 2021 | 2.890 | 2.920 | 2.750 | 2.830 | 89,345 | -0.06(-2.08%) |
Nov 10, 2021 | 2.900 | 2.820 | 2.890 | 54,136 | +0.02(+0.70%) | |
Nov 09, 2021 | 2.950 | 2.950 | 2.822 | 2.870 | 46,324 | -0.08(-2.71%) |
Nov 08, 2021 | 3.020 | 3.100 | 2.860 | 2.950 | 87,414 | -0.07(-2.32%) |
Nov 05, 2021 | 3.080 | 3.110 | 2.970 | 3.020 | 70,416 | +0.03(+1.00%) |
Nov 04, 2021 | 3.900 | 3.900 | 2.980 | 2.990 | 234,095 | -0.85(-22.14%) |
Nov 03, 2021 | 3.900 | 4.061 | 3.810 | 3.840 | 87,865 | -0.03(-0.78%) |
Nov 02, 2021 | 3.490 | 3.870 | 3.490 | 3.870 | 89,100 | +0.39(+11.21%) |
Nov 01, 2021 | 3.460 | 3.510 | 3.430 | 3.480 | 43,517 | +0.05(+1.46%) |
Oct 29, 2021 | 3.420 | 3.440 | 3.280 | 3.430 | 100,417 | +0.17(+5.21%) |
Oct 28, 2021 | 3.300 | 3.350 | 3.250 | 3.260 | 15,262 | -0.09(-2.69%) |
Oct 27, 2021 | 3.400 | 3.450 | 2.980 | 3.350 | 92,577 | -0.04(-1.18%) |
Oct 26, 2021 | 3.490 | 3.350 | 3.390 | 40,688 | -0.08(-2.31%) | |
Oct 25, 2021 | 3.420 | 3.530 | 3.420 | 3.470 | 81,448 | +0.09(+2.66%) |
Oct 22, 2021 | 3.300 | 3.420 | 3.210 | 3.380 | 46,150 | +0.06(+1.81%) |
Oct 21, 2021 | 3.320 | 3.420 | 3.260 | 3.320 | 23,496 | -0.01(-0.30%) |
Oct 20, 2021 | 3.300 | 3.380 | 3.250 | 3.330 | 29,097 | +0.03(+0.91%) |
Oct 19, 2021 | 3.320 | 3.340 | 3.250 | 3.300 | 35,305 | +0.00(+0.00%) |
Oct 18, 2021 | 3.360 | 3.482 | 3.215 | 3.300 | 38,204 | -0.08(-2.37%) |
Oct 15, 2021 | 3.430 | 3.540 | 3.360 | 3.380 | 72,140 | -0.01(-0.29%) |
Oct 14, 2021 | 3.330 | 3.390 | 3.270 | 3.390 | 50,564 | +0.09(+2.73%) |
Oct 13, 2021 | 3.230 | 3.350 | 3.180 | 3.300 | 84,862 | +0.09(+2.80%) |
Oct 12, 2021 | 3.260 | 3.280 | 3.066 | 3.210 | 63,082 | -0.02(-0.62%) |
Oct 11, 2021 | 3.190 | 3.300 | 3.116 | 3.230 | 191,377 | +0.16(+5.21%) |
Oct 08, 2021 | 3.180 | 3.250 | 3.000 | 3.070 | 70,837 | -0.11(-3.46%) |
Oct 07, 2021 | 3.190 | 3.200 | 3.151 | 3.180 | 50,690 | +0.03(+0.95%) |
Oct 06, 2021 | 3.150 | 3.200 | 3.060 | 3.150 | 75,973 | -0.02(-0.63%) |
Oct 05, 2021 | 3.050 | 3.200 | 3.050 | 3.170 | 102,184 | +0.16(+5.32%) |
Oct 04, 2021 | 3.080 | 3.360 | 3.010 | 3.010 | 223,221 | -0.03(-0.99%) |
Oct 01, 2021 | 2.950 | 3.090 | 2.910 | 3.040 | 31,845 | +0.13(+4.47%) |
Sep 30, 2021 | 3.090 | 3.119 | 2.890 | 2.910 | 29,692 | -0.18(-5.83%) |
Sep 29, 2021 | 3.080 | 3.150 | 3.000 | 3.090 | 50,449 | +0.04(+1.31%) |
Sep 28, 2021 | 3.100 | 3.270 | 3.050 | 3.050 | 106,594 | -0.03(-0.97%) |
Sep 27, 2021 | 3.200 | 3.490 | 3.040 | 3.080 | 133,900 | -0.09(-2.84%) |
Sep 24, 2021 | 2.940 | 3.430 | 2.940 | 3.170 | 157,741 | +0.24(+8.19%) |
Sep 23, 2021 | 2.760 | 2.960 | 2.731 | 2.930 | 70,168 | +0.20(+7.33%) |
Sep 22, 2021 | 2.610 | 2.760 | 2.600 | 2.730 | 20,718 | +0.13(+5.00%) |
Sep 21, 2021 | 2.470 | 2.610 | 2.470 | 2.600 | 44,307 | +0.10(+4.00%) |
Sep 20, 2021 | 2.690 | 2.690 | 2.440 | 2.500 | 126,625 | -0.26(-9.42%) |
Sep 17, 2021 | 2.640 | 2.940 | 2.550 | 2.760 | 700,452 | +0.08(+2.99%) |
Sep 16, 2021 | 2.710 | 2.720 | 2.570 | 2.680 | 98,625 | -0.03(-1.11%) |
Sep 15, 2021 | 3.000 | 3.080 | 2.560 | 2.710 | 262,381 | -0.14(-4.91%) |
Sep 14, 2021 | 2.980 | 3.301 | 2.825 | 2.850 | 150,737 | -0.07(-2.40%) |
Sep 13, 2021 | 3.360 | 3.440 | 2.795 | 2.920 | 299,280 | -0.41(-12.31%) |
Sep 10, 2021 | 3.400 | 3.490 | 3.330 | 3.330 | 24,527 | -0.05(-1.48%) |
Sep 09, 2021 | 3.490 | 3.490 | 3.380 | 3.380 | 17,257 | -0.12(-3.43%) |
Sep 08, 2021 | 3.620 | 3.620 | 3.480 | 3.500 | 24,897 | -0.14(-3.85%) |
Sep 07, 2021 | 3.600 | 3.730 | 3.500 | 3.640 | 34,143 | -0.03(-0.82%) |
Sep 03, 2021 | 3.650 | 3.710 | 3.570 | 3.670 | 31,276 | +0.04(+1.10%) |
Sep 02, 2021 | 3.530 | 3.712 | 3.470 | 3.630 | 29,539 | +0.13(+3.71%) |
Sep 01, 2021 | 3.490 | 3.540 | 3.400 | 3.500 | 23,286 | +0.01(+0.29%) |
Aug 31, 2021 | 3.440 | 3.615 | 3.425 | 3.490 | 67,637 | +0.09(+2.65%) |
Aug 30, 2021 | 3.350 | 3.440 | 3.320 | 3.400 | 86,640 | -0.04(-1.16%) |
Aug 27, 2021 | 3.500 | 3.690 | 3.390 | 3.440 | 78,559 | -0.06(-1.71%) |
Aug 26, 2021 | 3.350 | 3.500 | 3.350 | 3.500 | 56,776 | +0.17(+5.11%) |
Aug 25, 2021 | 3.400 | 3.480 | 3.330 | 3.330 | 46,776 | -0.05(-1.48%) |
Aug 24, 2021 | 3.420 | 3.480 | 3.290 | 3.380 | 52,784 | -0.03(-0.88%) |
Aug 23, 2021 | 3.350 | 3.450 | 3.251 | 3.410 | 53,737 | +0.11(+3.33%) |
Aug 20, 2021 | 3.090 | 3.380 | 3.090 | 3.300 | 63,160 | +0.10(+3.12%) |
Aug 19, 2021 | 3.250 | 3.320 | 3.100 | 3.200 | 42,541 | -0.08(-2.44%) |
Aug 18, 2021 | 3.390 | 3.440 | 3.280 | 3.280 | 33,669 | -0.14(-4.09%) |
Aug 17, 2021 | 3.360 | 3.470 | 3.300 | 3.420 | 31,649 | +0.03(+0.88%) |
Aug 16, 2021 | 3.470 | 3.530 | 3.270 | 3.390 | 24,054 | -0.07(-2.02%) |
Aug 13, 2021 | 3.560 | 3.610 | 3.420 | 3.460 | 29,313 | -0.10(-2.81%) |
Aug 12, 2021 | 3.550 | 3.610 | 3.485 | 3.560 | 39,531 | +0.05(+1.42%) |
Aug 11, 2021 | 3.560 | 3.580 | 3.460 | 3.510 | 17,242 | -0.01(-0.28%) |
Aug 10, 2021 | 3.570 | 3.600 | 3.440 | 3.520 | 49,989 | -0.02(-0.56%) |
Aug 09, 2021 | 3.250 | 3.600 | 3.250 | 3.540 | 66,610 | +0.24(+7.27%) |
Aug 06, 2021 | 3.360 | 3.380 | 3.290 | 3.300 | 59,626 | -0.06(-1.79%) |
Aug 05, 2021 | 3.420 | 3.500 | 3.340 | 3.360 | 83,351 | -0.04(-1.18%) |
Aug 04, 2021 | 3.610 | 3.681 | 3.340 | 3.400 | 100,468 | -0.29(-7.86%) |
Aug 03, 2021 | 3.780 | 3.880 | 3.610 | 3.690 | 48,799 | -0.05(-1.34%) |
Aug 02, 2021 | 3.700 | 4.040 | 3.660 | 3.740 | 118,751 | +0.08(+2.19%) |
Jul 30, 2021 | 4.110 | 4.110 | 3.660 | 3.660 | 153,807 | -0.60(-14.08%) |
Jul 29, 2021 | 4.070 | 4.290 | 4.034 | 4.260 | 50,738 | +0.20(+4.93%) |
Jul 28, 2021 | 3.950 | 4.145 | 3.891 | 4.060 | 15,533 | +0.06(+1.50%) |
Jul 27, 2021 | 4.120 | 4.135 | 3.950 | 4.000 | 33,899 | -0.18(-4.31%) |
Jul 26, 2021 | 3.980 | 4.275 | 3.980 | 4.180 | 52,081 | +0.20(+5.03%) |
Jul 23, 2021 | 4.200 | 4.200 | 3.960 | 3.980 | 17,731 | -0.16(-3.86%) |
Jul 22, 2021 | 3.980 | 4.220 | 3.895 | 4.140 | 37,196 | +0.17(+4.28%) |
Jul 21, 2021 | 4.040 | 4.120 | 3.960 | 3.970 | 57,878 | -0.03(-0.75%) |
Jul 20, 2021 | 3.650 | 4.120 | 3.640 | 4.000 | 119,691 | +0.32(+8.70%) |
Jul 19, 2021 | 3.680 | 3.700 | 3.500 | 3.680 | 110,519 | -0.12(-3.16%) |
Jul 16, 2021 | 3.920 | 4.085 | 3.790 | 3.800 | 78,871 | -0.06(-1.55%) |
Jul 15, 2021 | 3.850 | 3.990 | 3.840 | 3.860 | 58,062 | -0.09(-2.28%) |
Jul 14, 2021 | 4.180 | 4.330 | 3.910 | 3.950 | 101,160 | -0.22(-5.28%) |
Jul 13, 2021 | 4.880 | 4.990 | 4.130 | 4.170 | 183,970 | -0.71(-14.55%) |
Jul 12, 2021 | 4.850 | 5.080 | 4.740 | 4.880 | 136,667 | +0.12(+2.52%) |
Jul 09, 2021 | 4.600 | 4.820 | 4.600 | 4.760 | 73,815 | +0.33(+7.45%) |
Jul 08, 2021 | 4.260 | 4.540 | 4.210 | 4.430 | 91,768 | -0.03(-0.67%) |
Jul 07, 2021 | 4.620 | 4.620 | 4.263 | 4.460 | 78,907 | -0.12(-2.62%) |
Jul 06, 2021 | 4.630 | 4.750 | 4.500 | 4.580 | 39,694 | +0.03(+0.66%) |
Jul 02, 2021 | 4.470 | 4.590 | 4.450 | 4.550 | 53,063 | +0.03(+0.66%) |
Jul 01, 2021 | 4.640 | 4.870 | 4.520 | 4.520 | 117,623 | -0.07(-1.53%) |
Jun 30, 2021 | 4.220 | 4.700 | 4.200 | 4.590 | 161,537 | +0.44(+10.60%) |
Jun 29, 2021 | 4.280 | 4.470 | 4.050 | 4.150 | 66,933 | -0.02(-0.48%) |
Jun 28, 2021 | 4.460 | 4.620 | 4.160 | 4.170 | 172,833 | -0.32(-7.13%) |
Jun 25, 2021 | 4.290 | 4.700 | 4.255 | 4.490 | 247,886 | +0.25(+5.90%) |
Jun 24, 2021 | 4.000 | 4.250 | 3.990 | 4.240 | 60,934 | +0.22(+5.47%) |
Jun 23, 2021 | 4.000 | 4.090 | 3.935 | 4.020 | 49,018 | -0.03(-0.74%) |
Jun 22, 2021 | 4.140 | 4.150 | 3.850 | 4.050 | 82,501 | -0.08(-1.94%) |
Jun 21, 2021 | 3.870 | 4.150 | 3.770 | 4.130 | 89,960 | +0.23(+5.90%) |
Jun 18, 2021 | 3.750 | 3.930 | 3.700 | 3.900 | 123,123 | -0.15(-3.70%) |
Jun 17, 2021 | 4.090 | 4.090 | 3.760 | 4.050 | 84,133 | -0.02(-0.49%) |
Jun 16, 2021 | 3.710 | 4.070 | 3.710 | 4.070 | 124,610 | +0.22(+5.71%) |
Jun 15, 2021 | 3.680 | 3.878 | 3.680 | 3.850 | 75,659 | +0.13(+3.49%) |
Jun 14, 2021 | 3.810 | 3.858 | 3.683 | 3.720 | 66,184 | -0.14(-3.63%) |
Jun 11, 2021 | 3.720 | 3.940 | 3.710 | 3.860 | 51,288 | +0.12(+3.21%) |
Jun 10, 2021 | 3.870 | 3.960 | 3.700 | 3.740 | 47,834 | -0.09(-2.35%) |
Jun 09, 2021 | 3.840 | 3.910 | 3.760 | 3.830 | 35,812 | +0.04(+1.06%) |
Jun 08, 2021 | 3.860 | 3.940 | 3.680 | 3.790 | 60,428 | -0.12(-3.07%) |
Jun 07, 2021 | 3.880 | 3.990 | 3.854 | 3.910 | 37,229 | -0.01(-0.26%) |
Jun 04, 2021 | 4.010 | 4.110 | 3.845 | 3.920 | 49,642 | -0.08(-2.00%) |
Jun 03, 2021 | 3.900 | 4.110 | 3.570 | 4.000 | 78,464 | +0.10(+2.56%) |
Jun 02, 2021 | 3.860 | 4.200 | 3.860 | 3.900 | 121,915 | +0.04(+1.04%) |
Jun 01, 2021 | 3.870 | 4.040 | 3.830 | 3.860 | 80,944 | +0.06(+1.58%) |
May 28, 2021 | 3.790 | 3.880 | 3.750 | 3.800 | 32,617 | +0.01(+0.26%) |
May 27, 2021 | 3.670 | 3.830 | 3.650 | 3.790 | 39,210 | +0.12(+3.27%) |
May 26, 2021 | 3.680 | 3.800 | 3.630 | 3.670 | 52,110 | -0.05(-1.34%) |
May 25, 2021 | 3.760 | 4.030 | 3.670 | 3.720 | 75,429 | -0.04(-1.06%) |
May 24, 2021 | 3.720 | 3.810 | 3.620 | 3.760 | 18,046 | +0.02(+0.53%) |
May 21, 2021 | 3.770 | 3.800 | 3.602 | 3.740 | 40,713 | -0.02(-0.53%) |
May 20, 2021 | 3.680 | 3.890 | 3.520 | 3.760 | 119,365 | +0.12(+3.30%) |
May 19, 2021 | 3.260 | 3.660 | 3.250 | 3.640 | 89,407 | +0.18(+5.20%) |
May 18, 2021 | 3.170 | 3.480 | 3.170 | 3.460 | 148,157 | +0.32(+10.19%) |
May 17, 2021 | 3.070 | 3.230 | 3.003 | 3.140 | 191,795 | +0.03(+0.96%) |
May 14, 2021 | 3.110 | 3.340 | 3.090 | 3.110 | 103,256 | +0.03(+0.97%) |
May 13, 2021 | 3.610 | 3.680 | 2.930 | 3.080 | 337,636 | -0.55(-15.15%) |
May 12, 2021 | 3.700 | 3.830 | 3.600 | 3.630 | 96,825 | -0.02(-0.55%) |
May 11, 2021 | 3.600 | 3.730 | 3.600 | 3.650 | 80,629 | +0.00(+0.00%) |
May 10, 2021 | 3.660 | 3.750 | 3.560 | 3.650 | 67,818 | +0.01(+0.27%) |
May 07, 2021 | 3.590 | 3.785 | 3.580 | 3.640 | 101,987 | +0.02(+0.55%) |
May 06, 2021 | 3.820 | 3.840 | 3.580 | 3.620 | 87,304 | -0.21(-5.48%) |
May 05, 2021 | 3.600 | 3.972 | 3.570 | 3.830 | 130,438 | +0.23(+6.39%) |
May 04, 2021 | 3.820 | 3.820 | 3.510 | 3.600 | 114,181 | -0.12(-3.23%) |