Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.730 | 1.845 | 1.710 | 1.780 | 430,950 | +0.05(+2.89%) |
May 27, 2022 | 1.700 | 1.750 | 1.635 | 1.730 | 399,279 | +0.04(+2.37%) |
May 26, 2022 | 1.710 | 1.720 | 1.660 | 1.690 | 225,694 | -0.01(-0.59%) |
May 25, 2022 | 1.650 | 1.705 | 1.645 | 1.700 | 226,178 | +0.04(+2.41%) |
May 24, 2022 | 1.730 | 1.730 | 1.610 | 1.660 | 557,371 | -0.09(-5.14%) |
May 23, 2022 | 1.810 | 1.830 | 1.720 | 1.750 | 283,395 | -0.05(-2.78%) |
May 20, 2022 | 1.850 | 1.850 | 1.740 | 1.800 | 312,659 | +0.00(+0.00%) |
May 19, 2022 | 1.740 | 1.810 | 1.730 | 1.800 | 355,358 | +0.06(+3.45%) |
May 18, 2022 | 1.770 | 1.810 | 1.720 | 1.740 | 421,891 | -0.08(-4.40%) |
May 17, 2022 | 1.730 | 1.830 | 1.685 | 1.820 | 448,507 | +0.13(+7.69%) |
May 16, 2022 | 1.670 | 1.778 | 1.640 | 1.690 | 547,110 | -0.02(-1.17%) |
May 13, 2022 | 1.690 | 1.740 | 1.680 | 1.710 | 769,146 | +0.04(+2.40%) |
May 12, 2022 | 1.780 | 1.800 | 1.610 | 1.670 | 1,023,370 | -0.12(-6.70%) |
May 11, 2022 | 2.230 | 2.230 | 1.722 | 1.790 | 1,619,058 | -0.46(-20.44%) |
May 10, 2022 | 2.180 | 2.300 | 2.180 | 2.250 | 439,402 | +0.09(+4.17%) |
May 09, 2022 | 2.300 | 2.320 | 2.120 | 2.160 | 651,636 | -0.19(-8.09%) |
May 06, 2022 | 2.500 | 2.500 | 2.340 | 2.350 | 483,569 | -0.17(-6.75%) |
May 05, 2022 | 2.700 | 2.730 | 2.480 | 2.520 | 373,316 | -0.22(-8.03%) |
May 04, 2022 | 2.750 | 2.775 | 2.650 | 2.740 | 473,083 | -0.01(-0.36%) |
May 03, 2022 | 2.690 | 2.770 | 2.690 | 2.750 | 186,416 | +0.08(+3.00%) |
May 02, 2022 | 2.800 | 2.820 | 2.605 | 2.670 | 471,353 | -0.13(-4.64%) |
Apr 29, 2022 | 2.820 | 2.915 | 2.750 | 2.800 | 372,182 | -0.05(-1.75%) |
Apr 28, 2022 | 2.850 | 2.925 | 2.730 | 2.850 | 539,802 | +0.01(+0.35%) |
Apr 27, 2022 | 3.040 | 3.050 | 2.820 | 2.840 | 727,395 | -0.20(-6.58%) |
Apr 26, 2022 | 3.160 | 3.170 | 2.990 | 3.040 | 544,388 | -0.12(-3.80%) |
Apr 25, 2022 | 3.100 | 3.180 | 3.080 | 3.160 | 381,950 | +0.06(+1.94%) |
Apr 22, 2022 | 3.180 | 3.200 | 3.090 | 3.100 | 480,814 | -0.13(-4.02%) |
Apr 21, 2022 | 3.290 | 3.340 | 3.200 | 3.230 | 558,312 | -0.04(-1.22%) |
Apr 20, 2022 | 3.130 | 3.310 | 3.070 | 3.270 | 338,171 | +0.16(+5.14%) |
Apr 19, 2022 | 3.100 | 3.185 | 3.080 | 3.110 | 377,548 | +0.01(+0.32%) |
Apr 18, 2022 | 3.160 | 3.160 | 3.085 | 3.100 | 378,577 | -0.04(-1.27%) |
Apr 14, 2022 | 3.150 | 3.160 | 3.090 | 3.140 | 155,401 | -0.01(-0.32%) |
Apr 13, 2022 | 3.040 | 3.160 | 3.040 | 3.150 | 234,129 | +0.09(+2.94%) |
Apr 12, 2022 | 3.140 | 3.160 | 3.045 | 3.060 | 281,740 | -0.05(-1.61%) |
Apr 11, 2022 | 3.110 | 3.110 | 3.040 | 3.110 | 397,921 | +0.01(+0.32%) |
Apr 08, 2022 | 3.100 | 3.170 | 3.030 | 3.100 | 182,946 | -0.02(-0.64%) |
Apr 07, 2022 | 3.100 | 3.155 | 3.030 | 3.120 | 237,000 | +0.00(+0.00%) |
Apr 06, 2022 | 3.060 | 3.140 | 3.020 | 3.120 | 180,074 | +0.02(+0.65%) |
Apr 05, 2022 | 3.220 | 3.220 | 3.100 | 3.100 | 169,669 | -0.09(-2.82%) |
Apr 04, 2022 | 3.110 | 3.210 | 3.090 | 3.190 | 448,926 | +0.12(+3.91%) |
Apr 01, 2022 | 3.060 | 3.115 | 3.000 | 3.070 | 799,915 | +0.04(+1.32%) |
Mar 31, 2022 | 3.050 | 3.140 | 3.030 | 3.030 | 199,953 | -0.03(-0.98%) |
Mar 30, 2022 | 3.220 | 3.290 | 3.050 | 3.060 | 255,469 | -0.13(-4.08%) |
Mar 29, 2022 | 3.040 | 3.240 | 3.000 | 3.190 | 578,882 | +0.19(+6.33%) |
Mar 28, 2022 | 3.010 | 3.040 | 2.930 | 3.000 | 204,228 | -0.04(-1.32%) |
Mar 25, 2022 | 3.200 | 3.200 | 3.030 | 3.040 | 603,033 | -0.15(-4.70%) |
Mar 24, 2022 | 3.240 | 3.250 | 3.140 | 3.190 | 319,404 | -0.01(-0.31%) |
Mar 23, 2022 | 3.150 | 3.230 | 3.100 | 3.200 | 194,138 | +0.03(+0.95%) |
Mar 22, 2022 | 3.080 | 3.195 | 3.060 | 3.170 | 145,838 | +0.12(+3.93%) |
Mar 21, 2022 | 3.190 | 3.190 | 3.040 | 3.050 | 233,561 | -0.13(-4.09%) |
Mar 18, 2022 | 3.130 | 3.234 | 3.100 | 3.180 | 258,728 | +0.04(+1.27%) |
Mar 17, 2022 | 3.010 | 3.200 | 2.930 | 3.140 | 280,995 | +0.10(+3.29%) |
Mar 16, 2022 | 2.990 | 3.060 | 2.940 | 3.040 | 361,255 | +0.05(+1.67%) |
Mar 15, 2022 | 2.960 | 2.990 | 2.910 | 2.990 | 234,029 | +0.09(+3.10%) |
Mar 14, 2022 | 3.010 | 3.010 | 2.825 | 2.900 | 330,587 | -0.11(-3.65%) |
Mar 11, 2022 | 3.080 | 3.130 | 2.970 | 3.010 | 233,272 | -0.03(-0.99%) |
Mar 10, 2022 | 3.020 | 3.090 | 3.010 | 3.040 | 184,322 | -0.03(-0.98%) |
Mar 09, 2022 | 2.940 | 3.075 | 2.940 | 3.070 | 365,681 | +0.18(+6.23%) |
Mar 08, 2022 | 2.950 | 2.970 | 2.860 | 2.890 | 406,569 | -0.04(-1.37%) |
Mar 07, 2022 | 2.940 | 3.000 | 2.890 | 2.930 | 282,391 | -0.01(-0.34%) |
Mar 04, 2022 | 3.060 | 3.115 | 2.930 | 2.940 | 283,883 | -0.17(-5.47%) |
Mar 03, 2022 | 3.170 | 3.210 | 3.070 | 3.110 | 309,223 | -0.06(-1.89%) |
Mar 02, 2022 | 3.110 | 3.230 | 3.019 | 3.170 | 402,323 | +0.10(+3.26%) |
Mar 01, 2022 | 3.090 | 3.190 | 2.950 | 3.070 | 414,676 | -0.02(-0.65%) |
Feb 28, 2022 | 3.090 | 3.150 | 3.030 | 3.090 | 399,174 | +0.00(+0.00%) |
Feb 25, 2022 | 3.060 | 3.110 | 2.990 | 3.090 | 306,668 | +0.03(+0.98%) |
Feb 24, 2022 | 2.890 | 3.060 | 2.850 | 3.060 | 1,300,778 | +0.05(+1.66%) |
Feb 23, 2022 | 3.070 | 3.230 | 2.850 | 3.010 | 1,087,470 | -0.02(-0.66%) |
Feb 22, 2022 | 3.150 | 3.150 | 3.020 | 3.030 | 499,106 | -0.17(-5.31%) |
Feb 18, 2022 | 3.200 | 0 | +0.05(+1.59%) | |||
Feb 17, 2022 | 3.320 | 3.360 | 3.150 | 3.150 | 401,251 | -0.18(-5.41%) |
Feb 16, 2022 | 3.310 | 3.405 | 3.310 | 3.330 | 348,146 | -0.07(-2.06%) |
Feb 15, 2022 | 3.390 | 3.460 | 3.300 | 3.400 | 437,738 | +0.11(+3.34%) |
Feb 14, 2022 | 3.490 | 3.500 | 3.270 | 3.290 | 540,864 | -0.19(-5.46%) |
Feb 11, 2022 | 3.500 | 3.590 | 3.410 | 3.480 | 579,141 | -0.03(-0.85%) |
Feb 10, 2022 | 3.460 | 3.575 | 3.415 | 3.510 | 559,779 | +0.01(+0.29%) |
Feb 09, 2022 | 3.560 | 3.650 | 3.440 | 3.500 | 1,121,831 | -0.04(-1.13%) |
Feb 08, 2022 | 3.530 | 3.550 | 3.430 | 3.540 | 395,091 | +0.03(+0.85%) |
Feb 07, 2022 | 3.500 | 3.590 | 3.490 | 3.510 | 564,229 | +0.03(+0.86%) |
Feb 04, 2022 | 3.480 | 3.519 | 3.420 | 3.480 | 555,576 | -0.01(-0.29%) |
Feb 03, 2022 | 3.540 | 3.490 | 484,840 | -0.15(-4.12%) | ||
Feb 02, 2022 | 3.640 | 3.660 | 3.540 | 3.640 | 504,417 | -0.01(-0.27%) |
Feb 01, 2022 | 3.660 | 3.680 | 3.540 | 3.650 | 434,364 | +0.01(+0.27%) |
Jan 31, 2022 | 3.400 | 3.650 | 3.640 | 718,599 | +0.26(+7.69%) | |
Jan 28, 2022 | 3.280 | 3.400 | 3.220 | 3.380 | 566,396 | +0.12(+3.68%) |
Jan 27, 2022 | 3.510 | 3.545 | 3.240 | 3.260 | 890,684 | -0.22(-6.32%) |
Jan 26, 2022 | 3.670 | 3.750 | 3.460 | 3.480 | 908,318 | -0.11(-3.06%) |
Jan 25, 2022 | 3.400 | 3.645 | 3.310 | 3.590 | 801,359 | +0.09(+2.57%) |
Jan 24, 2022 | 3.290 | 3.520 | 3.180 | 3.500 | 1,466,162 | +0.10(+2.94%) |
Jan 21, 2022 | 3.310 | 3.440 | 3.165 | 3.400 | 975,140 | +0.06(+1.80%) |
Jan 20, 2022 | 3.470 | 3.565 | 3.330 | 3.340 | 749,214 | -0.12(-3.47%) |
Jan 19, 2022 | 3.570 | 3.570 | 3.405 | 3.460 | 920,824 | -0.02(-0.57%) |
Jan 18, 2022 | 3.540 | 3.660 | 3.410 | 3.480 | 1,692,737 | -0.01(-0.29%) |
Jan 14, 2022 | 3.490 | 0 | +0.12(+3.56%) | |||
Jan 13, 2022 | 3.430 | 3.500 | 3.335 | 3.370 | 599,356 | -0.05(-1.46%) |
Jan 12, 2022 | 3.450 | 3.510 | 3.345 | 3.420 | 747,748 | -0.05(-1.44%) |
Jan 11, 2022 | 3.400 | 3.525 | 3.380 | 3.470 | 930,956 | +0.08(+2.36%) |
Jan 10, 2022 | 3.310 | 3.410 | 3.200 | 3.390 | 659,464 | +0.01(+0.30%) |
Jan 07, 2022 | 3.540 | 3.565 | 3.370 | 3.380 | 590,985 | -0.18(-5.06%) |
Jan 06, 2022 | 3.600 | 3.630 | 3.340 | 3.560 | 1,076,786 | -0.01(-0.28%) |
Jan 05, 2022 | 3.800 | 3.890 | 3.515 | 3.570 | 1,041,056 | -0.20(-5.31%) |
Jan 04, 2022 | 3.960 | 4.075 | 3.575 | 3.770 | 1,539,034 | -0.14(-3.58%) |
Jan 03, 2022 | 3.840 | 3.975 | 3.750 | 3.910 | 1,874,252 | +0.13(+3.44%) |
Dec 31, 2021 | 3.940 | 4.000 | 3.730 | 3.780 | 2,878,958 | -0.16(-4.06%) |
Dec 30, 2021 | 3.480 | 3.960 | 3.480 | 3.940 | 2,090,072 | +0.43(+12.25%) |
Dec 29, 2021 | 3.330 | 3.565 | 3.280 | 3.510 | 972,667 | +0.15(+4.46%) |
Dec 28, 2021 | 3.420 | 3.435 | 3.270 | 3.360 | 718,086 | -0.06(-1.76%) |
Dec 27, 2021 | 3.640 | 3.640 | 3.300 | 3.420 | 2,165,441 | -0.25(-6.81%) |
Dec 23, 2021 | 3.520 | 3.760 | 3.515 | 3.670 | 578,535 | +0.14(+3.97%) |
Dec 22, 2021 | 3.410 | 3.670 | 3.360 | 3.530 | 863,615 | +0.11(+3.22%) |
Dec 21, 2021 | 3.440 | 3.490 | 3.350 | 3.420 | 454,569 | -0.01(-0.29%) |
Dec 20, 2021 | 3.490 | 3.510 | 3.300 | 3.430 | 406,549 | +0.02(+0.59%) |
Dec 17, 2021 | 3.260 | 3.450 | 3.190 | 3.410 | 870,748 | +0.11(+3.33%) |
Dec 16, 2021 | 3.310 | 3.380 | 3.245 | 3.300 | 506,460 | +0.04(+1.23%) |
Dec 15, 2021 | 3.180 | 3.285 | 3.060 | 3.260 | 581,817 | +0.06(+1.87%) |
Dec 14, 2021 | 3.290 | 3.290 | 3.145 | 3.200 | 664,334 | -0.14(-4.19%) |
Dec 13, 2021 | 3.190 | 3.380 | 3.180 | 3.340 | 785,573 | +0.17(+5.36%) |
Dec 10, 2021 | 3.470 | 3.510 | 3.145 | 3.170 | 1,320,743 | -0.29(-8.38%) |
Dec 09, 2021 | 3.820 | 3.905 | 3.400 | 3.460 | 1,353,978 | -0.42(-10.82%) |
Dec 08, 2021 | 3.580 | 3.930 | 3.515 | 3.880 | 1,568,984 | +0.29(+8.08%) |
Dec 07, 2021 | 3.260 | 3.640 | 3.260 | 3.590 | 871,750 | +0.33(+10.12%) |
Dec 06, 2021 | 3.140 | 3.300 | 2.980 | 3.260 | 1,312,606 | +0.08(+2.52%) |
Dec 03, 2021 | 3.330 | 3.330 | 3.120 | 3.180 | 1,144,271 | -0.12(-3.64%) |
Dec 02, 2021 | 3.230 | 3.325 | 3.200 | 3.300 | 631,169 | +0.04(+1.23%) |
Dec 01, 2021 | 3.340 | 3.490 | 3.220 | 3.260 | 1,078,430 | -0.04(-1.21%) |
Nov 30, 2021 | 3.320 | 3.410 | 3.150 | 3.300 | 1,441,216 | -0.02(-0.60%) |
Nov 29, 2021 | 3.500 | 3.500 | 3.320 | 3.320 | 658,564 | -0.14(-4.05%) |
Nov 26, 2021 | 3.500 | 3.540 | 3.390 | 3.460 | 523,186 | -0.04(-1.14%) |
Nov 24, 2021 | 3.570 | 3.590 | 3.460 | 3.500 | 389,300 | -0.04(-1.13%) |
Nov 23, 2021 | 3.530 | 3.580 | 3.440 | 3.540 | 633,478 | +0.00(+0.00%) |
Nov 22, 2021 | 3.670 | 3.750 | 3.530 | 3.540 | 443,422 | -0.15(-4.07%) |
Nov 19, 2021 | 3.740 | 3.740 | 3.571 | 3.690 | 661,776 | -0.02(-0.54%) |
Nov 18, 2021 | 3.930 | 4.080 | 3.685 | 3.710 | 783,390 | -0.18(-4.63%) |
Nov 17, 2021 | 3.850 | 3.930 | 3.820 | 3.890 | 678,329 | +0.06(+1.57%) |
Nov 16, 2021 | 3.850 | 3.885 | 3.790 | 3.830 | 517,424 | -0.06(-1.54%) |
Nov 15, 2021 | 3.930 | 4.000 | 3.860 | 3.890 | 759,710 | -0.06(-1.52%) |
Nov 12, 2021 | 3.910 | 3.990 | 3.860 | 3.950 | 437,835 | +0.02(+0.51%) |
Nov 11, 2021 | 3.900 | 4.040 | 3.870 | 3.930 | 501,114 | +0.03(+0.77%) |
Nov 10, 2021 | 4.050 | 3.890 | 3.900 | 621,235 | -0.15(-3.70%) | |
Nov 09, 2021 | 4.150 | 4.190 | 4.035 | 4.050 | 918,731 | -0.10(-2.41%) |
Nov 08, 2021 | 4.290 | 4.370 | 4.125 | 4.150 | 1,128,483 | -0.11(-2.58%) |
Nov 05, 2021 | 4.520 | 4.520 | 4.230 | 4.260 | 928,466 | -0.26(-5.75%) |
Nov 04, 2021 | 4.650 | 4.690 | 4.510 | 4.520 | 426,291 | -0.16(-3.42%) |
Nov 03, 2021 | 4.750 | 4.860 | 4.640 | 4.680 | 616,964 | -0.07(-1.47%) |
Nov 02, 2021 | 4.880 | 4.907 | 4.520 | 4.750 | 1,126,320 | +0.02(+0.42%) |
Nov 01, 2021 | 4.600 | 4.755 | 4.580 | 4.730 | 843,897 | +0.15(+3.28%) |
Oct 29, 2021 | 4.670 | 4.678 | 4.480 | 4.580 | 582,377 | -0.11(-2.35%) |
Oct 28, 2021 | 4.570 | 4.760 | 4.540 | 4.690 | 678,907 | +0.12(+2.63%) |
Oct 27, 2021 | 4.580 | 4.820 | 4.470 | 4.570 | 2,302,660 | +0.01(+0.22%) |
Oct 26, 2021 | 4.400 | 4.560 | 690,710 | +0.14(+3.17%) | ||
Oct 25, 2021 | 4.300 | 4.490 | 4.260 | 4.420 | 708,018 | +0.10(+2.31%) |
Oct 22, 2021 | 4.370 | 4.410 | 4.230 | 4.320 | 528,641 | -0.09(-2.04%) |
Oct 21, 2021 | 4.450 | 4.450 | 4.010 | 4.410 | 1,561,427 | -0.06(-1.34%) |
Oct 20, 2021 | 4.370 | 4.530 | 4.370 | 4.470 | 1,910,796 | +0.06(+1.36%) |
Oct 19, 2021 | 4.440 | 4.520 | 4.390 | 4.410 | 598,788 | +0.03(+0.68%) |
Oct 18, 2021 | 4.490 | 4.515 | 4.355 | 4.380 | 1,881,026 | -0.13(-2.88%) |
Oct 15, 2021 | 4.660 | 4.730 | 4.450 | 4.510 | 750,059 | -0.15(-3.22%) |
Oct 14, 2021 | 4.710 | 4.770 | 4.650 | 4.660 | 485,002 | -0.04(-0.85%) |
Oct 13, 2021 | 4.790 | 4.900 | 4.660 | 4.700 | 409,829 | -0.03(-0.63%) |
Oct 12, 2021 | 4.700 | 4.838 | 4.639 | 4.730 | 530,505 | +0.02(+0.42%) |
Oct 11, 2021 | 4.750 | 4.800 | 4.695 | 4.710 | 392,015 | -0.04(-0.84%) |
Oct 08, 2021 | 4.810 | 4.850 | 4.690 | 4.750 | 491,134 | -0.08(-1.66%) |
Oct 07, 2021 | 4.800 | 4.960 | 4.710 | 4.830 | 804,704 | +0.00(+0.00%) |
Oct 06, 2021 | 4.980 | 5.090 | 4.810 | 4.830 | 793,421 | -0.22(-4.36%) |
Oct 05, 2021 | 5.160 | 5.230 | 5.050 | 5.050 | 781,133 | -0.11(-2.13%) |
Oct 04, 2021 | 5.160 | 5.285 | 5.090 | 5.160 | 706,632 | -0.05(-0.96%) |
Oct 01, 2021 | 5.150 | 5.295 | 4.870 | 5.210 | 1,704,075 | +0.04(+0.77%) |
Sep 30, 2021 | 5.180 | 5.300 | 5.060 | 5.170 | 3,184,544 | +0.00(+0.00%) |
Sep 29, 2021 | 5.450 | 5.520 | 5.150 | 5.170 | 1,422,757 | -0.27(-4.96%) |
Sep 28, 2021 | 5.700 | 5.785 | 5.420 | 5.440 | 1,374,104 | -0.33(-5.72%) |
Sep 27, 2021 | 5.630 | 5.840 | 5.510 | 5.770 | 1,635,211 | +0.15(+2.67%) |
Sep 24, 2021 | 5.460 | 6.150 | 5.448 | 5.620 | 3,329,880 | +0.18(+3.31%) |
Sep 23, 2021 | 5.480 | 5.528 | 5.310 | 5.440 | 875,034 | -0.02(-0.37%) |
Sep 22, 2021 | 5.490 | 5.610 | 5.460 | 5.460 | 872,309 | -0.02(-0.36%) |
Sep 21, 2021 | 5.510 | 5.580 | 5.310 | 5.480 | 1,152,758 | -0.01(-0.18%) |
Sep 20, 2021 | 5.600 | 5.781 | 5.420 | 5.490 | 1,422,382 | -0.36(-6.15%) |
Sep 17, 2021 | 5.790 | 5.860 | 5.655 | 5.850 | 1,519,408 | +0.09(+1.56%) |
Sep 16, 2021 | 5.560 | 5.840 | 5.510 | 5.760 | 1,551,266 | +0.20(+3.60%) |
Sep 15, 2021 | 5.450 | 5.660 | 5.410 | 5.560 | 966,671 | +0.11(+2.02%) |
Sep 14, 2021 | 5.520 | 5.690 | 5.385 | 5.450 | 819,022 | -0.06(-1.09%) |
Sep 13, 2021 | 5.710 | 5.760 | 5.390 | 5.510 | 1,188,483 | -0.20(-3.50%) |
Sep 10, 2021 | 5.880 | 5.890 | 5.500 | 5.710 | 1,394,779 | +0.01(+0.18%) |
Sep 09, 2021 | 5.230 | 6.060 | 5.226 | 5.700 | 3,778,129 | +0.47(+8.99%) |
Sep 08, 2021 | 5.180 | 5.280 | 5.060 | 5.230 | 1,224,974 | +0.03(+0.48%) |
Sep 07, 2021 | 5.300 | 5.300 | 4.980 | 5.205 | 1,879,113 | -0.08(-1.61%) |
Sep 03, 2021 | 5.330 | 5.390 | 4.830 | 5.290 | 1,936,068 | -0.07(-1.31%) |
Sep 02, 2021 | 5.420 | 5.470 | 5.180 | 5.360 | 1,878,780 | -0.05(-0.92%) |
Sep 01, 2021 | 5.370 | 5.640 | 5.250 | 5.410 | 2,060,279 | +0.02(+0.37%) |
Aug 31, 2021 | 5.000 | 5.440 | 4.960 | 5.390 | 2,992,778 | +0.40(+8.02%) |
Aug 30, 2021 | 4.660 | 5.360 | 4.633 | 4.990 | 6,770,896 | +0.40(+8.71%) |
Aug 27, 2021 | 4.470 | 4.650 | 4.430 | 4.590 | 1,170,559 | +0.13(+2.91%) |
Aug 26, 2021 | 4.299 | 4.525 | 4.290 | 4.460 | 1,068,062 | +0.09(+2.06%) |
Aug 25, 2021 | 4.170 | 4.430 | 4.020 | 4.370 | 1,674,505 | +0.22(+5.30%) |
Aug 24, 2021 | 4.340 | 4.340 | 4.060 | 4.150 | 1,742,621 | -0.17(-3.94%) |
Aug 23, 2021 | 4.040 | 4.340 | 4.040 | 4.320 | 1,344,505 | +0.28(+6.93%) |
Aug 20, 2021 | 3.890 | 4.130 | 3.880 | 4.040 | 986,900 | +0.14(+3.59%) |
Aug 19, 2021 | 3.950 | 3.990 | 3.860 | 3.900 | 757,504 | -0.10(-2.50%) |
Aug 18, 2021 | 3.800 | 4.090 | 3.743 | 4.000 | 1,674,056 | +0.17(+4.44%) |
Aug 17, 2021 | 3.730 | 3.850 | 3.680 | 3.830 | 703,946 | +0.07(+1.86%) |
Aug 16, 2021 | 3.820 | 3.880 | 3.682 | 3.760 | 712,096 | -0.08(-2.08%) |
Aug 13, 2021 | 3.880 | 3.900 | 3.775 | 3.840 | 436,529 | +0.00(+0.00%) |
Aug 12, 2021 | 3.870 | 3.955 | 3.830 | 3.840 | 1,159,509 | -0.03(-0.78%) |
Aug 11, 2021 | 3.820 | 3.890 | 3.715 | 3.870 | 693,196 | +0.04(+1.04%) |
Aug 10, 2021 | 3.740 | 3.890 | 3.740 | 3.830 | 1,118,202 | +0.08(+2.13%) |
Aug 09, 2021 | 3.790 | 3.975 | 3.730 | 3.750 | 1,361,143 | -0.05(-1.32%) |
Aug 06, 2021 | 3.720 | 3.820 | 3.640 | 3.800 | 1,060,770 | +0.04(+1.06%) |
Aug 05, 2021 | 3.660 | 3.770 | 3.550 | 3.760 | 1,152,661 | +0.11(+3.01%) |
Aug 04, 2021 | 3.620 | 3.750 | 3.460 | 3.650 | 1,968,866 | +0.01(+0.27%) |
Aug 03, 2021 | 3.570 | 3.655 | 3.410 | 3.640 | 882,614 | +0.12(+3.41%) |
Aug 02, 2021 | 3.470 | 3.545 | 3.450 | 3.520 | 487,688 | +0.04(+1.15%) |
Jul 30, 2021 | 3.410 | 3.540 | 3.400 | 3.480 | 498,732 | +0.06(+1.75%) |
Jul 29, 2021 | 3.490 | 3.510 | 3.400 | 3.420 | 505,270 | -0.04(-1.16%) |
Jul 28, 2021 | 3.340 | 3.490 | 3.340 | 3.460 | 648,388 | +0.11(+3.28%) |
Jul 27, 2021 | 3.350 | 3.395 | 3.210 | 3.350 | 735,525 | -0.01(-0.30%) |
Jul 26, 2021 | 3.380 | 3.435 | 3.310 | 3.360 | 1,162,977 | -0.01(-0.30%) |
Jul 23, 2021 | 3.430 | 3.470 | 3.330 | 3.370 | 2,581,006 | -0.08(-2.32%) |
Jul 22, 2021 | 3.540 | 3.570 | 3.450 | 3.450 | 1,305,348 | -0.09(-2.54%) |
Jul 21, 2021 | 3.560 | 3.629 | 3.490 | 3.540 | 1,416,214 | +0.02(+0.57%) |
Jul 20, 2021 | 3.780 | 3.781 | 3.460 | 3.520 | 4,024,231 | -0.17(-4.61%) |
Jul 19, 2021 | 3.410 | 3.740 | 3.400 | 3.690 | 2,728,100 | +0.23(+6.65%) |
Jul 16, 2021 | 3.490 | 3.580 | 3.410 | 3.460 | 1,364,410 | -0.06(-1.70%) |
Jul 15, 2021 | 3.440 | 3.525 | 3.380 | 3.520 | 1,375,061 | +0.04(+1.15%) |
Jul 14, 2021 | 3.590 | 3.590 | 3.380 | 3.480 | 1,898,724 | -0.08(-2.25%) |
Jul 13, 2021 | 3.650 | 3.655 | 3.530 | 3.560 | 1,225,588 | -0.05(-1.39%) |
Jul 12, 2021 | 3.700 | 3.720 | 3.565 | 3.610 | 849,879 | -0.08(-2.17%) |
Jul 09, 2021 | 3.530 | 3.745 | 3.460 | 3.690 | 1,883,154 | +0.18(+5.13%) |
Jul 08, 2021 | 3.460 | 3.615 | 3.418 | 3.510 | 1,684,109 | -0.04(-1.13%) |
Jul 07, 2021 | 3.680 | 3.700 | 3.470 | 3.550 | 2,107,781 | -0.09(-2.47%) |
Jul 06, 2021 | 3.710 | 3.710 | 3.548 | 3.640 | 1,404,385 | -0.02(-0.55%) |
Jul 02, 2021 | 3.850 | 3.860 | 3.580 | 3.660 | 2,186,377 | -0.20(-5.18%) |
Jul 01, 2021 | 3.890 | 4.010 | 3.730 | 3.860 | 1,618,608 | +0.03(+0.78%) |
Jun 30, 2021 | 3.780 | 4.070 | 3.630 | 3.830 | 3,699,264 | +0.07(+1.86%) |
Jun 29, 2021 | 3.850 | 3.850 | 3.660 | 3.760 | 2,286,726 | -0.07(-1.83%) |
Jun 28, 2021 | 3.940 | 4.040 | 3.740 | 3.830 | 3,758,860 | -0.17(-4.25%) |
Jun 25, 2021 | 4.900 | 4.910 | 3.915 | 4.000 | 42,672,896 | -0.37(-8.47%) |
Jun 24, 2021 | 3.740 | 4.570 | 3.700 | 4.370 | 32,730,160 | +0.83(+23.45%) |
Jun 23, 2021 | 3.400 | 3.560 | 3.390 | 3.540 | 1,844,539 | +0.14(+4.12%) |
Jun 22, 2021 | 3.480 | 3.520 | 3.360 | 3.400 | 2,270,659 | -0.07(-2.02%) |
Jun 21, 2021 | 3.580 | 3.600 | 3.380 | 3.470 | 2,231,721 | -0.06(-1.70%) |
Jun 18, 2021 | 3.770 | 3.800 | 3.260 | 3.530 | 3,603,851 | -0.27(-7.11%) |
Jun 17, 2021 | 3.530 | 3.970 | 3.530 | 3.800 | 8,087,596 | +0.33(+9.51%) |
Jun 16, 2021 | 3.460 | 3.560 | 3.360 | 3.470 | 2,683,245 | -0.02(-0.57%) |
Jun 15, 2021 | 3.550 | 3.583 | 3.340 | 3.490 | 2,681,484 | -0.03(-0.85%) |
Jun 14, 2021 | 3.450 | 3.650 | 3.430 | 3.520 | 1,790,897 | +0.04(+1.15%) |
Jun 11, 2021 | 3.550 | 3.795 | 3.450 | 3.480 | 2,946,559 | -0.10(-2.79%) |
Jun 10, 2021 | 3.590 | 3.620 | 3.420 | 3.580 | 2,567,269 | -0.01(-0.28%) |
Jun 09, 2021 | 3.190 | 3.730 | 3.180 | 3.590 | 5,521,240 | +0.35(+10.80%) |
Jun 08, 2021 | 3.310 | 3.400 | 3.150 | 3.240 | 2,770,170 | -0.09(-2.70%) |
Jun 07, 2021 | 3.310 | 3.420 | 3.260 | 3.330 | 2,196,802 | +0.07(+2.15%) |
Jun 04, 2021 | 3.300 | 3.470 | 3.240 | 3.260 | 2,845,390 | -0.04(-1.21%) |
Jun 03, 2021 | 3.140 | 3.450 | 3.089 | 3.300 | 4,682,173 | +0.12(+3.77%) |
Jun 02, 2021 | 3.250 | 3.280 | 3.090 | 3.180 | 4,681,685 | -0.18(-5.36%) |