Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.8406 | 0.8700 | 0.8100 | 0.8585 | 18,746 | +0.03(+3.43%) |
Apr 28, 2022 | 0.7700 | 0.8590 | 0.7600 | 0.8300 | 21,321 | +0.04(+4.69%) |
Apr 27, 2022 | 0.8648 | 0.8648 | 0.7900 | 0.7928 | 3,974 | -0.04(-4.48%) |
Apr 26, 2022 | 0.8900 | 0.8900 | 0.8101 | 0.8300 | 3,101 | +0.02(+2.47%) |
Apr 25, 2022 | 0.9300 | 0.9300 | 0.8100 | 0.8100 | 29,380 | -0.09(-10.35%) |
Apr 22, 2022 | 0.8800 | 0.9193 | 0.8600 | 0.9035 | 13,668 | +0.01(+1.52%) |
Apr 21, 2022 | 0.9100 | 0.9400 | 0.8297 | 0.8900 | 30,187 | -0.05(-5.33%) |
Apr 20, 2022 | 0.9350 | 0.9401 | 0.9100 | 0.9401 | 1,893 | -0.02(-1.88%) |
Apr 19, 2022 | 0.9200 | 0.9799 | 0.9200 | 0.9581 | 2,811 | +0.02(+2.53%) |
Apr 18, 2022 | 0.9202 | 0.9345 | 0.8901 | 0.9345 | 21,118 | -0.00(-0.07%) |
Apr 14, 2022 | 0.9798 | 0.9798 | 0.9200 | 0.9352 | 4,919 | -0.02(-2.00%) |
Apr 13, 2022 | 0.9300 | 0.9543 | 0.9200 | 0.9543 | 4,519 | +0.01(+1.52%) |
Apr 12, 2022 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | 2,083 | -0.02(-2.08%) |
Apr 11, 2022 | 0.9300 | 0.9720 | 0.9300 | 0.9600 | 4,250 | -0.01(-1.23%) |
Apr 08, 2022 | 0.9201 | 0.9720 | 0.9201 | 0.9720 | 2,374 | +0.00(+0.00%) |
Apr 07, 2022 | 1.000 | 1.000 | 0.9720 | 0.9720 | 2,368 | -0.00(-0.02%) |
Apr 06, 2022 | 0.9500 | 1.000 | 0.9500 | 0.9722 | 4,072 | -0.02(-2.31%) |
Apr 05, 2022 | 0.9500 | 1.000 | 0.9500 | 0.9952 | 674 | -0.01(-1.47%) |
Apr 04, 2022 | 1.000 | 1.010 | 0.9215 | 1.010 | 5,583 | +0.04(+4.15%) |
Apr 01, 2022 | 0.9200 | 0.9800 | 0.9200 | 0.9698 | 4,336 | +0.04(+4.26%) |
Mar 31, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9302 | 8,173 | -0.02(-1.83%) |
Mar 30, 2022 | 0.9800 | 0.9800 | 0.9475 | 0.9475 | 1,277 | -0.01(-0.96%) |
Mar 29, 2022 | 0.9300 | 0.9680 | 0.9300 | 0.9567 | 5,191 | +0.04(+3.99%) |
Mar 28, 2022 | 0.9400 | 0.9798 | 0.9000 | 0.9200 | 24,498 | -0.06(-6.50%) |
Mar 25, 2022 | 0.9840 | 0.9840 | 0.9600 | 0.9840 | 2,747 | -0.03(-2.57%) |
Mar 24, 2022 | 1.060 | 1.070 | 0.9800 | 1.010 | 39,770 | -0.05(-4.72%) |
Mar 23, 2022 | 1.010 | 1.160 | 0.9500 | 1.060 | 296,485 | +0.05(+4.95%) |
Mar 22, 2022 | 0.9400 | 1.050 | 0.9400 | 1.010 | 49,235 | +0.02(+2.02%) |
Mar 21, 2022 | 1.090 | 1.140 | 0.9700 | 0.9900 | 69,603 | -0.04(-3.88%) |
Mar 18, 2022 | 0.8600 | 1.090 | 0.8200 | 1.030 | 270,699 | +0.19(+23.04%) |
Mar 17, 2022 | 0.8536 | 0.8702 | 0.8371 | 0.8371 | 14,721 | +0.01(+0.86%) |
Mar 16, 2022 | 0.8800 | 0.9000 | 0.8112 | 0.8300 | 97,321 | +0.03(+3.49%) |
Mar 15, 2022 | 0.8100 | 0.9322 | 0.7800 | 0.8020 | 52,370 | -0.01(-0.99%) |
Mar 14, 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 38,306 | -0.07(-7.95%) |
Mar 11, 2022 | 0.8600 | 0.9072 | 0.8000 | 0.8800 | 71,840 | +0.01(+1.15%) |
Mar 10, 2022 | 0.9500 | 0.9557 | 0.8500 | 0.8700 | 67,146 | -0.08(-8.72%) |
Mar 09, 2022 | 0.9400 | 1.000 | 0.9400 | 0.9531 | 14,089 | -0.04(-3.73%) |
Mar 08, 2022 | 0.9000 | 1.020 | 0.8700 | 0.9900 | 108,769 | +0.02(+1.94%) |
Mar 07, 2022 | 1.290 | 1.290 | 0.9601 | 0.9712 | 103,691 | -0.33(-25.29%) |
Mar 04, 2022 | 1.500 | 1.500 | 1.250 | 1.300 | 63,352 | -0.21(-13.91%) |
Mar 03, 2022 | 1.670 | 1.710 | 1.500 | 1.510 | 22,031 | -0.20(-11.70%) |
Mar 02, 2022 | 1.750 | 1.785 | 1.700 | 1.710 | 5,121 | -0.04(-2.29%) |
Mar 01, 2022 | 1.830 | 1.830 | 1.750 | 1.750 | 1,158 | +0.00(+0.00%) |
Feb 28, 2022 | 1.770 | 1.800 | 1.700 | 1.750 | 2,595 | -0.02(-1.15%) |
Feb 25, 2022 | 1.760 | 1.800 | 1.760 | 1.770 | 1,106 | -0.03(-1.64%) |
Feb 24, 2022 | 1.790 | 1.840 | 1.710 | 1.800 | 21,120 | +0.00(+0.06%) |
Feb 23, 2022 | 1.800 | 1.850 | 1.790 | 1.799 | 3,208 | -0.02(-1.16%) |
Feb 22, 2022 | 1.800 | 1.850 | 1.800 | 1.820 | 521 | -0.02(-1.27%) |
Feb 18, 2022 | 1.843 | 0 | -0.01(-0.36%) | |||
Feb 17, 2022 | 1.810 | 1.850 | 1.800 | 1.850 | 1,519 | +0.05(+2.78%) |
Feb 15, 2022 | 1.800 | 121 | +0.01(+0.56%) | |||
Feb 14, 2022 | 1.810 | 1.850 | 1.790 | 1.790 | 1,629 | -0.06(-3.24%) |
Feb 11, 2022 | 1.830 | 1.910 | 1.830 | 1.850 | 2,049 | -0.04(-2.12%) |
Feb 10, 2022 | 1.860 | 1.940 | 1.860 | 1.890 | 13,134 | +0.00(+0.00%) |
Feb 09, 2022 | 1.880 | 1.930 | 1.860 | 1.890 | 8,818 | +0.01(+0.53%) |
Feb 08, 2022 | 1.860 | 1.880 | 1.810 | 1.880 | 4,747 | +0.03(+1.62%) |
Feb 07, 2022 | 1.820 | 1.850 | 1.820 | 1.850 | 1,970 | +0.02(+1.09%) |
Feb 04, 2022 | 1.860 | 1.860 | 1.760 | 1.830 | 2,298 | +0.03(+1.67%) |
Feb 03, 2022 | 1.716 | 1.850 | 1.800 | 7,063 | +0.04(+2.27%) | |
Feb 02, 2022 | 1.700 | 1.760 | 1.645 | 1.760 | 30,641 | +0.06(+3.53%) |
Feb 01, 2022 | 1.790 | 1.800 | 1.620 | 1.700 | 49,954 | -0.06(-3.41%) |
Jan 31, 2022 | 1.730 | 1.770 | 1.710 | 1.760 | 3,233 | +0.07(+4.14%) |
Jan 28, 2022 | 1.780 | 1.780 | 1.660 | 1.690 | 33,339 | -0.09(-5.06%) |
Jan 27, 2022 | 1.820 | 1.858 | 1.780 | 1.780 | 11,025 | -0.01(-0.56%) |
Jan 26, 2022 | 1.780 | 1.840 | 1.780 | 1.790 | 9,541 | -0.04(-2.19%) |
Jan 25, 2022 | 1.860 | 1.915 | 1.780 | 1.830 | 7,348 | -0.01(-0.50%) |
Jan 24, 2022 | 1.750 | 1.839 | 1.750 | 1.839 | 31,095 | +0.10(+5.70%) |
Jan 21, 2022 | 2.080 | 2.150 | 1.680 | 1.740 | 164,686 | -0.56(-24.35%) |
Jan 20, 2022 | 2.270 | 2.383 | 2.260 | 2.300 | 24,256 | +0.04(+1.77%) |
Jan 19, 2022 | 2.200 | 2.470 | 2.200 | 2.260 | 49,885 | +0.16(+7.62%) |
Jan 18, 2022 | 2.187 | 2.187 | 2.070 | 2.100 | 11,063 | +0.01(+0.48%) |
Jan 14, 2022 | 2.090 | 0 | -0.06(-2.79%) | |||
Jan 13, 2022 | 2.180 | 2.200 | 2.090 | 2.150 | 22,724 | +0.06(+2.87%) |
Jan 12, 2022 | 2.070 | 2.140 | 2.050 | 2.090 | 18,438 | +0.09(+4.50%) |
Jan 11, 2022 | 1.860 | 2.000 | 1.860 | 2.000 | 8,600 | +0.00(+0.00%) |
Jan 10, 2022 | 1.900 | 2.060 | 1.900 | 2.000 | 7,329 | -0.05(-2.44%) |
Jan 07, 2022 | 2.080 | 2.160 | 2.050 | 2.050 | 10,453 | +0.03(+1.49%) |
Jan 06, 2022 | 2.070 | 2.070 | 1.940 | 2.020 | 11,733 | -0.08(-3.81%) |
Jan 05, 2022 | 2.010 | 2.100 | 2.000 | 2.100 | 2,655 | +0.00(+0.00%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.990 | 2.100 | 6,266 | +0.05(+2.44%) |
Jan 03, 2022 | 1.900 | 2.050 | 1.900 | 2.050 | 3,712 | +0.07(+3.54%) |
Dec 31, 2021 | 1.840 | 1.980 | 1.840 | 1.980 | 14,502 | +0.08(+4.21%) |
Dec 30, 2021 | 1.900 | 1.935 | 1.850 | 1.900 | 22,217 | +0.00(+0.00%) |
Dec 29, 2021 | 1.910 | 1.990 | 1.900 | 1.900 | 21,620 | -0.01(-0.53%) |
Dec 28, 2021 | 1.860 | 1.970 | 1.860 | 1.910 | 13,254 | -0.04(-2.05%) |
Dec 27, 2021 | 1.930 | 2.021 | 1.900 | 1.950 | 14,835 | -0.09(-4.65%) |
Dec 23, 2021 | 1.990 | 2.100 | 1.940 | 2.045 | 9,796 | +0.02(+1.24%) |
Dec 22, 2021 | 2.060 | 2.060 | 1.950 | 2.020 | 19,044 | +0.01(+0.50%) |
Dec 21, 2021 | 2.040 | 2.050 | 1.920 | 2.010 | 10,982 | -0.20(-9.05%) |
Dec 20, 2021 | 2.120 | 2.210 | 2.120 | 2.210 | 790 | -0.02(-0.90%) |
Dec 17, 2021 | 2.150 | 2.230 | 2.069 | 2.230 | 24,390 | +0.17(+8.25%) |
Dec 16, 2021 | 2.030 | 2.140 | 1.900 | 2.060 | 3,425 | +0.12(+6.19%) |
Dec 15, 2021 | 1.900 | 1.990 | 1.890 | 1.940 | 2,943 | -0.03(-1.52%) |
Dec 14, 2021 | 1.930 | 2.020 | 1.863 | 1.970 | 11,334 | -0.04(-1.99%) |
Dec 13, 2021 | 1.900 | 2.150 | 1.900 | 2.010 | 3,068 | -0.07(-3.37%) |
Dec 10, 2021 | 1.950 | 2.080 | 1.910 | 2.080 | 3,999 | +0.04(+1.96%) |
Dec 09, 2021 | 1.800 | 2.083 | 1.800 | 2.040 | 19,749 | +0.09(+4.60%) |
Dec 08, 2021 | 1.820 | 1.970 | 1.820 | 1.950 | 8,434 | +0.00(+0.01%) |
Dec 07, 2021 | 1.750 | 1.980 | 1.750 | 1.950 | 17,538 | +0.15(+8.33%) |
Dec 06, 2021 | 1.670 | 1.850 | 1.610 | 1.800 | 13,837 | +0.06(+3.45%) |
Dec 03, 2021 | 1.700 | 1.880 | 1.560 | 1.740 | 54,414 | -0.08(-4.40%) |
Dec 02, 2021 | 1.850 | 1.870 | 1.810 | 1.820 | 14,627 | -0.01(-0.55%) |
Dec 01, 2021 | 2.020 | 2.040 | 1.810 | 1.830 | 22,635 | -0.16(-8.04%) |
Nov 30, 2021 | 2.140 | 2.000 | 1.880 | 1.990 | 22,537 | -0.01(-0.50%) |
Nov 29, 2021 | 2.166 | 2.166 | 1.920 | 2.000 | 40,291 | -0.18(-8.26%) |
Nov 26, 2021 | 2.200 | 2.200 | 2.080 | 2.180 | 4,273 | +0.03(+1.40%) |
Nov 24, 2021 | 2.010 | 2.170 | 2.010 | 2.150 | 8,818 | +0.05(+2.38%) |
Nov 23, 2021 | 2.300 | 2.340 | 2.080 | 2.100 | 68,941 | -0.23(-9.87%) |
Nov 22, 2021 | 2.420 | 2.460 | 2.320 | 2.330 | 23,785 | -0.08(-3.32%) |
Nov 19, 2021 | 2.450 | 2.530 | 2.400 | 2.410 | 16,520 | -0.07(-2.82%) |
Nov 18, 2021 | 2.680 | 2.500 | 2.470 | 2.480 | 23,241 | -0.17(-6.42%) |
Nov 17, 2021 | 2.540 | 2.670 | 2.540 | 2.650 | 12,270 | +0.08(+3.11%) |
Nov 16, 2021 | 2.541 | 2.631 | 2.520 | 2.570 | 9,086 | +0.02(+0.98%) |
Nov 15, 2021 | 2.500 | 2.550 | 2.500 | 2.545 | 32,538 | +0.02(+0.99%) |
Nov 12, 2021 | 2.490 | 2.550 | 2.480 | 2.520 | 4,210 | +0.02(+0.80%) |
Nov 11, 2021 | 2.510 | 2.560 | 2.480 | 2.500 | 16,720 | +0.00(+0.00%) |
Nov 10, 2021 | 2.490 | 2.500 | 15,422 | +0.01(+0.40%) | ||
Nov 09, 2021 | 2.550 | 2.600 | 2.450 | 2.490 | 13,769 | -0.01(-0.40%) |
Nov 08, 2021 | 2.450 | 2.590 | 2.450 | 2.500 | 36,059 | +0.03(+1.21%) |
Nov 05, 2021 | 2.500 | 2.524 | 2.420 | 2.470 | 18,021 | -0.07(-2.76%) |
Nov 04, 2021 | 2.520 | 2.540 | 2.520 | 2.540 | 6,771 | +0.03(+1.20%) |
Nov 03, 2021 | 2.580 | 2.590 | 2.490 | 2.510 | 23,482 | -0.01(-0.40%) |
Nov 02, 2021 | 2.620 | 2.620 | 2.520 | 2.520 | 62,157 | -0.16(-5.97%) |
Nov 01, 2021 | 2.630 | 2.710 | 2.620 | 2.680 | 19,023 | +0.06(+2.29%) |
Oct 29, 2021 | 2.699 | 2.699 | 2.620 | 2.620 | 17,420 | -0.02(-0.76%) |
Oct 28, 2021 | 2.740 | 2.740 | 2.620 | 2.640 | 52,281 | -0.09(-3.30%) |
Oct 27, 2021 | 2.800 | 2.900 | 2.710 | 2.730 | 20,089 | -0.08(-2.85%) |
Oct 26, 2021 | 2.910 | 2.810 | 29,549 | -0.16(-5.39%) | ||
Oct 25, 2021 | 2.820 | 3.130 | 2.805 | 2.970 | 99,433 | +0.17(+6.07%) |
Oct 22, 2021 | 2.740 | 2.800 | 2.740 | 2.800 | 7,954 | +0.03(+1.17%) |
Oct 21, 2021 | 2.710 | 2.860 | 2.700 | 2.768 | 58,112 | -0.01(-0.45%) |
Oct 20, 2021 | 2.850 | 2.850 | 2.700 | 2.780 | 42,124 | -0.09(-3.14%) |
Oct 19, 2021 | 2.800 | 2.900 | 2.800 | 2.870 | 27,696 | -0.06(-2.05%) |
Oct 18, 2021 | 2.980 | 2.980 | 2.840 | 2.930 | 15,745 | -0.05(-1.68%) |
Oct 15, 2021 | 2.910 | 3.020 | 2.910 | 2.980 | 22,228 | +0.02(+0.68%) |
Oct 14, 2021 | 3.000 | 3.000 | 2.900 | 2.960 | 40,760 | -0.02(-0.67%) |
Oct 13, 2021 | 2.780 | 3.020 | 2.780 | 2.980 | 11,195 | +0.11(+3.83%) |
Oct 12, 2021 | 2.820 | 3.020 | 2.820 | 2.870 | 58,874 | +0.06(+2.14%) |
Oct 11, 2021 | 2.860 | 2.920 | 2.810 | 2.810 | 11,353 | -0.04(-1.40%) |
Oct 08, 2021 | 2.810 | 2.930 | 2.790 | 2.850 | 2,713 | -0.06(-2.06%) |
Oct 07, 2021 | 2.840 | 2.920 | 2.750 | 2.910 | 8,466 | +0.03(+1.04%) |
Oct 06, 2021 | 2.770 | 2.880 | 2.649 | 2.880 | 9,340 | +0.12(+4.35%) |
Oct 05, 2021 | 2.670 | 2.840 | 2.650 | 2.760 | 26,427 | +0.08(+2.99%) |
Oct 04, 2021 | 2.700 | 2.750 | 2.650 | 2.680 | 25,054 | -0.06(-2.19%) |
Oct 01, 2021 | 2.910 | 2.910 | 2.740 | 2.740 | 9,888 | -0.11(-3.86%) |
Sep 30, 2021 | 2.910 | 2.910 | 2.730 | 2.850 | 8,600 | +0.07(+2.52%) |
Sep 29, 2021 | 2.750 | 2.795 | 2.730 | 2.780 | 3,138 | +0.02(+0.72%) |
Sep 28, 2021 | 2.830 | 2.900 | 2.730 | 2.760 | 5,475 | -0.12(-4.17%) |
Sep 27, 2021 | 2.750 | 2.910 | 2.740 | 2.880 | 20,862 | +0.13(+4.73%) |
Sep 24, 2021 | 2.830 | 2.890 | 2.750 | 2.750 | 25,071 | -0.15(-5.17%) |
Sep 23, 2021 | 2.980 | 2.980 | 2.865 | 2.900 | 22,964 | +0.00(+0.00%) |
Sep 22, 2021 | 2.750 | 2.975 | 2.750 | 2.900 | 19,094 | +0.15(+5.45%) |
Sep 21, 2021 | 2.730 | 2.820 | 2.680 | 2.750 | 19,091 | +0.01(+0.36%) |
Sep 20, 2021 | 2.890 | 3.012 | 2.695 | 2.740 | 73,829 | -0.23(-7.74%) |
Sep 17, 2021 | 3.030 | 3.160 | 2.780 | 2.970 | 52,669 | +0.06(+2.06%) |
Sep 16, 2021 | 2.880 | 2.960 | 2.750 | 2.910 | 22,528 | -0.02(-0.68%) |
Sep 15, 2021 | 2.950 | 3.100 | 2.890 | 2.930 | 57,797 | -0.14(-4.56%) |
Sep 14, 2021 | 2.980 | 3.380 | 2.980 | 3.070 | 123,270 | +0.19(+6.60%) |
Sep 13, 2021 | 2.700 | 2.960 | 2.700 | 2.880 | 94,411 | +0.22(+8.27%) |
Sep 10, 2021 | 2.640 | 2.719 | 2.610 | 2.660 | 16,037 | +0.02(+0.76%) |
Sep 09, 2021 | 2.600 | 2.670 | 2.600 | 2.640 | 17,639 | -0.02(-0.75%) |
Sep 08, 2021 | 2.760 | 2.760 | 2.600 | 2.660 | 8,745 | +0.00(+0.00%) |
Sep 07, 2021 | 2.530 | 2.700 | 2.530 | 2.660 | 102,199 | -0.01(-0.37%) |
Sep 03, 2021 | 2.520 | 2.777 | 2.520 | 2.670 | 44,834 | +0.08(+3.09%) |
Sep 02, 2021 | 2.810 | 2.849 | 2.560 | 2.590 | 109,682 | -0.26(-9.12%) |
Sep 01, 2021 | 2.757 | 2.900 | 2.757 | 2.850 | 11,989 | +0.14(+5.17%) |
Aug 31, 2021 | 2.710 | 2.820 | 2.710 | 2.710 | 32,084 | +0.00(+0.00%) |
Aug 30, 2021 | 2.720 | 2.870 | 2.700 | 2.710 | 14,660 | -0.03(-1.09%) |
Aug 27, 2021 | 2.900 | 2.980 | 2.740 | 2.740 | 12,286 | -0.02(-0.72%) |
Aug 26, 2021 | 2.760 | 2.937 | 2.760 | 2.760 | 13,446 | -0.01(-0.36%) |
Aug 25, 2021 | 2.900 | 2.910 | 2.750 | 2.770 | 35,572 | -0.04(-1.42%) |
Aug 24, 2021 | 2.650 | 2.960 | 2.610 | 2.810 | 36,319 | +0.16(+6.04%) |
Aug 23, 2021 | 2.530 | 2.680 | 2.500 | 2.650 | 11,711 | +0.19(+7.72%) |
Aug 20, 2021 | 2.550 | 2.640 | 2.330 | 2.460 | 33,203 | -0.15(-5.75%) |
Aug 19, 2021 | 2.720 | 2.800 | 2.610 | 2.610 | 14,636 | -0.20(-7.12%) |
Aug 18, 2021 | 2.800 | 2.930 | 2.760 | 2.810 | 5,104 | +0.08(+2.93%) |
Aug 17, 2021 | 2.670 | 2.780 | 2.540 | 2.730 | 37,773 | +0.03(+1.11%) |
Aug 16, 2021 | 2.770 | 2.850 | 2.700 | 2.700 | 43,992 | -0.16(-5.59%) |
Aug 13, 2021 | 3.080 | 3.080 | 2.850 | 2.860 | 25,753 | -0.27(-8.63%) |
Aug 12, 2021 | 3.240 | 3.360 | 3.000 | 3.130 | 16,738 | -0.09(-2.80%) |
Aug 11, 2021 | 3.160 | 3.310 | 3.082 | 3.220 | 18,715 | +0.15(+4.89%) |
Aug 10, 2021 | 3.220 | 3.230 | 3.050 | 3.070 | 8,479 | -0.11(-3.46%) |
Aug 09, 2021 | 3.120 | 3.250 | 3.100 | 3.180 | 7,099 | +0.06(+1.92%) |
Aug 06, 2021 | 3.140 | 3.160 | 3.100 | 3.120 | 16,103 | -0.01(-0.32%) |
Aug 05, 2021 | 3.030 | 3.250 | 3.020 | 3.130 | 27,144 | +0.10(+3.30%) |
Aug 04, 2021 | 3.290 | 3.290 | 3.000 | 3.030 | 71,816 | -0.27(-8.18%) |
Aug 03, 2021 | 3.340 | 3.360 | 3.280 | 3.300 | 19,144 | -0.10(-2.94%) |
Aug 02, 2021 | 3.350 | 3.400 | 3.260 | 3.400 | 57,214 | +0.06(+1.80%) |
Jul 30, 2021 | 3.370 | 3.580 | 3.264 | 3.340 | 27,737 | -0.06(-1.76%) |
Jul 29, 2021 | 3.700 | 3.700 | 3.230 | 3.400 | 145,968 | -0.40(-10.53%) |
Jul 28, 2021 | 3.630 | 3.910 | 3.630 | 3.800 | 57,807 | +0.31(+8.88%) |
Jul 27, 2021 | 3.740 | 3.800 | 3.300 | 3.490 | 171,369 | -0.37(-9.59%) |
Jul 26, 2021 | 3.770 | 4.050 | 3.710 | 3.860 | 106,760 | -0.13(-3.26%) |
Jul 23, 2021 | 4.460 | 4.650 | 3.930 | 3.990 | 302,592 | -0.97(-19.56%) |
Jul 22, 2021 | 4.860 | 5.220 | 4.702 | 4.960 | 155,290 | +0.16(+3.33%) |
Jul 21, 2021 | 4.990 | 5.090 | 4.680 | 4.800 | 113,050 | -0.20(-4.00%) |
Jul 20, 2021 | 4.810 | 5.170 | 4.690 | 5.000 | 177,008 | +0.07(+1.42%) |
Jul 19, 2021 | 4.820 | 4.980 | 4.680 | 4.930 | 63,080 | -0.07(-1.40%) |
Jul 16, 2021 | 4.740 | 5.050 | 4.740 | 5.000 | 61,499 | +0.18(+3.73%) |
Jul 15, 2021 | 5.000 | 5.100 | 4.460 | 4.820 | 146,599 | -0.22(-4.37%) |
Jul 14, 2021 | 4.770 | 5.280 | 4.720 | 5.040 | 193,899 | +0.20(+4.13%) |
Jul 13, 2021 | 4.830 | 4.880 | 3.900 | 4.840 | 202,847 | +0.04(+0.83%) |
Jul 12, 2021 | 4.500 | 4.850 | 4.430 | 4.800 | 407,570 | +0.37(+8.35%) |
Jul 09, 2021 | 4.020 | 4.500 | 4.020 | 4.430 | 122,483 | +0.43(+10.75%) |
Jul 08, 2021 | 4.250 | 4.250 | 3.820 | 4.000 | 76,784 | -0.33(-7.62%) |
Jul 07, 2021 | 4.330 | 4.460 | 4.250 | 4.330 | 43,525 | +0.10(+2.36%) |
Jul 06, 2021 | 4.370 | 4.380 | 4.200 | 4.230 | 59,305 | -0.14(-3.20%) |
Jul 02, 2021 | 4.320 | 4.400 | 4.260 | 4.370 | 33,040 | +0.06(+1.39%) |
Jul 01, 2021 | 4.500 | 4.500 | 4.160 | 4.310 | 34,820 | -0.05(-1.15%) |
Jun 30, 2021 | 4.250 | 4.500 | 4.190 | 4.360 | 90,807 | +0.11(+2.59%) |
Jun 29, 2021 | 4.040 | 4.290 | 4.040 | 4.250 | 76,685 | +0.04(+0.95%) |
Jun 28, 2021 | 4.380 | 4.430 | 4.120 | 4.210 | 75,921 | -0.04(-0.94%) |
Jun 25, 2021 | 4.250 | 4.282 | 4.100 | 4.250 | 43,724 | +0.23(+5.72%) |
Jun 24, 2021 | 3.980 | 4.020 | 3.780 | 4.020 | 86,475 | +0.20(+5.24%) |
Jun 23, 2021 | 3.660 | 3.910 | 3.550 | 3.820 | 31,877 | +0.15(+4.09%) |
Jun 22, 2021 | 3.850 | 3.856 | 3.640 | 3.670 | 37,427 | -0.18(-4.68%) |
Jun 21, 2021 | 3.850 | 3.960 | 3.850 | 3.850 | 30,899 | +0.00(+0.00%) |
Jun 18, 2021 | 3.840 | 3.920 | 3.823 | 3.850 | 12,472 | +0.04(+1.05%) |
Jun 17, 2021 | 3.900 | 3.992 | 3.780 | 3.810 | 64,825 | -0.13(-3.30%) |
Jun 16, 2021 | 4.050 | 4.070 | 3.900 | 3.940 | 38,072 | -0.13(-3.08%) |
Jun 15, 2021 | 4.000 | 4.140 | 3.940 | 4.065 | 26,084 | -0.03(-0.85%) |
Jun 14, 2021 | 3.990 | 4.130 | 3.902 | 4.100 | 109,990 | +0.05(+1.23%) |
Jun 11, 2021 | 4.150 | 4.190 | 4.020 | 4.050 | 48,221 | -0.07(-1.70%) |
Jun 10, 2021 | 4.310 | 4.320 | 4.090 | 4.120 | 35,190 | -0.21(-4.85%) |
Jun 09, 2021 | 4.300 | 4.520 | 4.270 | 4.330 | 65,921 | -0.06(-1.37%) |
Jun 08, 2021 | 4.530 | 4.590 | 4.320 | 4.390 | 71,265 | -0.15(-3.30%) |
Jun 07, 2021 | 4.340 | 4.595 | 4.240 | 4.540 | 118,260 | +0.19(+4.37%) |
Jun 04, 2021 | 4.200 | 4.400 | 4.140 | 4.350 | 71,621 | +0.12(+2.84%) |
Jun 03, 2021 | 4.310 | 4.350 | 4.020 | 4.230 | 74,629 | -0.05(-1.17%) |
Jun 02, 2021 | 4.410 | 4.425 | 4.150 | 4.280 | 102,079 | -0.10(-2.28%) |
Jun 01, 2021 | 4.200 | 4.500 | 4.040 | 4.380 | 279,490 | +0.40(+10.05%) |
May 28, 2021 | 4.070 | 4.108 | 3.870 | 3.980 | 103,761 | -0.20(-4.78%) |
May 27, 2021 | 3.810 | 4.350 | 3.800 | 4.180 | 169,086 | +0.10(+2.45%) |
May 26, 2021 | 3.940 | 4.230 | 3.700 | 4.080 | 191,252 | +0.16(+4.08%) |
May 25, 2021 | 3.670 | 4.770 | 3.670 | 3.920 | 1,749,109 | +0.42(+12.03%) |
May 24, 2021 | 3.200 | 3.650 | 3.129 | 3.499 | 205,283 | +0.34(+10.73%) |
May 21, 2021 | 3.050 | 3.250 | 3.040 | 3.160 | 57,216 | +0.13(+4.29%) |
May 20, 2021 | 2.804 | 3.050 | 2.804 | 3.030 | 27,302 | +0.09(+3.06%) |
May 19, 2021 | 3.010 | 3.010 | 2.811 | 2.940 | 20,668 | -0.06(-2.00%) |
May 18, 2021 | 2.890 | 3.030 | 2.850 | 3.000 | 45,507 | +0.10(+3.45%) |
May 17, 2021 | 2.820 | 2.950 | 2.820 | 2.900 | 47,768 | +0.08(+2.84%) |
May 14, 2021 | 2.760 | 2.880 | 2.710 | 2.820 | 21,360 | +0.11(+4.06%) |
May 13, 2021 | 2.810 | 2.820 | 2.700 | 2.710 | 59,870 | -0.05(-1.81%) |
May 12, 2021 | 2.790 | 2.830 | 2.720 | 2.760 | 25,173 | -0.09(-3.16%) |
May 11, 2021 | 2.800 | 2.970 | 2.750 | 2.850 | 84,227 | -0.09(-3.06%) |
May 10, 2021 | 2.850 | 2.970 | 2.820 | 2.940 | 59,338 | +0.02(+0.68%) |
May 07, 2021 | 2.910 | 2.950 | 2.800 | 2.920 | 126,809 | +0.12(+4.29%) |
May 06, 2021 | 2.940 | 2.940 | 2.800 | 2.800 | 31,347 | -0.07(-2.44%) |
May 05, 2021 | 2.800 | 2.951 | 2.745 | 2.870 | 57,512 | +0.09(+3.24%) |
May 04, 2021 | 2.930 | 2.930 | 2.720 | 2.780 | 59,350 | -0.09(-3.14%) |