Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.300 | 1.260 | 1.270 | 62,136 | -0.03(-2.31%) |
May 27, 2022 | 1.310 | 1.330 | 1.280 | 1.300 | 277,632 | +0.01(+0.78%) |
May 26, 2022 | 1.270 | 1.300 | 1.230 | 1.290 | 199,281 | +0.04(+3.20%) |
May 25, 2022 | 1.280 | 1.280 | 1.250 | 1.250 | 94,840 | -0.02(-1.57%) |
May 24, 2022 | 1.280 | 1.310 | 1.250 | 1.270 | 29,355 | -0.04(-3.05%) |
May 23, 2022 | 1.270 | 1.340 | 1.220 | 1.310 | 168,080 | +0.05(+3.97%) |
May 20, 2022 | 1.320 | 1.340 | 1.240 | 1.260 | 65,126 | -0.08(-5.97%) |
May 19, 2022 | 1.240 | 1.350 | 1.210 | 1.340 | 158,586 | +0.07(+5.51%) |
May 18, 2022 | 1.300 | 1.350 | 1.250 | 1.270 | 154,466 | -0.06(-4.51%) |
May 17, 2022 | 1.430 | 1.480 | 1.290 | 1.330 | 249,974 | -0.12(-8.28%) |
May 16, 2022 | 1.490 | 1.540 | 1.380 | 1.450 | 523,134 | +0.05(+3.57%) |
May 13, 2022 | 1.410 | 1.440 | 1.370 | 1.400 | 76,447 | +0.04(+2.94%) |
May 12, 2022 | 1.240 | 1.500 | 1.240 | 1.360 | 98,933 | +0.11(+8.80%) |
May 11, 2022 | 1.330 | 1.380 | 1.250 | 1.250 | 136,398 | -0.09(-6.72%) |
May 10, 2022 | 1.470 | 1.500 | 1.330 | 1.340 | 203,986 | -0.12(-8.22%) |
May 09, 2022 | 1.380 | 1.500 | 1.310 | 1.460 | 212,966 | +0.07(+5.04%) |
May 06, 2022 | 1.430 | 1.440 | 1.330 | 1.390 | 46,938 | -0.05(-3.47%) |
May 05, 2022 | 1.470 | 1.520 | 1.420 | 1.440 | 24,812 | -0.05(-3.36%) |
May 04, 2022 | 1.480 | 1.600 | 1.400 | 1.490 | 87,336 | +0.01(+0.68%) |
May 03, 2022 | 1.330 | 1.500 | 1.330 | 1.480 | 124,613 | +0.12(+8.82%) |
May 02, 2022 | 1.360 | 1.429 | 1.320 | 1.360 | 131,582 | -0.02(-1.45%) |
Apr 29, 2022 | 1.420 | 1.420 | 1.370 | 1.380 | 73,668 | -0.04(-2.82%) |
Apr 28, 2022 | 1.450 | 1.510 | 1.410 | 1.420 | 50,132 | +0.00(+0.00%) |
Apr 27, 2022 | 1.450 | 1.460 | 1.360 | 1.420 | 228,141 | -0.01(-0.70%) |
Apr 26, 2022 | 1.530 | 1.530 | 1.430 | 1.430 | 163,030 | -0.10(-6.84%) |
Apr 25, 2022 | 1.620 | 1.650 | 1.500 | 1.535 | 116,788 | -0.10(-6.40%) |
Apr 22, 2022 | 1.650 | 1.650 | 1.620 | 1.640 | 85,455 | +0.02(+1.23%) |
Apr 21, 2022 | 1.590 | 1.640 | 1.530 | 1.620 | 270,567 | -0.01(-0.61%) |
Apr 20, 2022 | 1.740 | 1.752 | 1.560 | 1.630 | 295,594 | -0.09(-5.23%) |
Apr 19, 2022 | 1.700 | 1.800 | 1.690 | 1.720 | 140,250 | +0.03(+1.78%) |
Apr 18, 2022 | 1.700 | 1.800 | 1.680 | 1.690 | 205,581 | -0.02(-1.17%) |
Apr 14, 2022 | 1.790 | 1.840 | 1.710 | 1.710 | 169,706 | -0.08(-4.47%) |
Apr 13, 2022 | 1.810 | 1.840 | 1.770 | 1.790 | 231,314 | -0.01(-0.56%) |
Apr 12, 2022 | 1.880 | 1.890 | 1.780 | 1.800 | 216,130 | -0.04(-2.17%) |
Apr 11, 2022 | 1.820 | 1.910 | 1.810 | 1.840 | 182,339 | +0.03(+1.66%) |
Apr 08, 2022 | 1.820 | 1.920 | 1.790 | 1.810 | 398,883 | +0.01(+0.56%) |
Apr 07, 2022 | 1.850 | 1.850 | 1.760 | 1.800 | 274,309 | -0.01(-0.55%) |
Apr 06, 2022 | 1.950 | 1.950 | 1.760 | 1.810 | 377,428 | -0.07(-3.72%) |
Apr 05, 2022 | 2.130 | 2.157 | 1.820 | 1.880 | 702,285 | -0.26(-12.15%) |
Apr 04, 2022 | 2.130 | 2.180 | 2.080 | 2.140 | 145,914 | +0.04(+1.90%) |
Apr 01, 2022 | 2.160 | 2.180 | 2.080 | 2.100 | 106,952 | -0.03(-1.41%) |
Mar 31, 2022 | 2.210 | 2.236 | 2.120 | 2.130 | 107,582 | -0.08(-3.62%) |
Mar 30, 2022 | 2.160 | 2.260 | 2.060 | 2.210 | 339,485 | +0.05(+2.31%) |
Mar 29, 2022 | 2.180 | 2.191 | 2.110 | 2.160 | 431,353 | -0.08(-3.79%) |
Mar 28, 2022 | 2.500 | 2.540 | 2.210 | 2.245 | 468,625 | -0.25(-9.84%) |
Mar 25, 2022 | 2.510 | 2.730 | 2.450 | 2.490 | 1,144,983 | +0.04(+1.63%) |
Mar 24, 2022 | 2.250 | 2.485 | 2.250 | 2.450 | 622,099 | +0.23(+10.36%) |
Mar 23, 2022 | 2.140 | 2.290 | 2.100 | 2.220 | 554,142 | +0.10(+4.72%) |
Mar 22, 2022 | 2.050 | 2.140 | 2.040 | 2.120 | 321,245 | +0.10(+4.95%) |
Mar 21, 2022 | 2.000 | 2.100 | 1.990 | 2.020 | 402,673 | +0.03(+1.51%) |
Mar 18, 2022 | 2.000 | 2.020 | 1.970 | 1.990 | 271,477 | -0.03(-1.49%) |
Mar 17, 2022 | 1.850 | 2.080 | 1.850 | 2.020 | 494,827 | +0.18(+9.78%) |
Mar 16, 2022 | 2.030 | 2.040 | 1.760 | 1.840 | 1,263,560 | -0.23(-11.11%) |
Mar 15, 2022 | 2.180 | 2.180 | 2.050 | 2.070 | 673,724 | -0.11(-5.05%) |
Mar 14, 2022 | 2.370 | 2.430 | 2.110 | 2.180 | 1,148,083 | -0.13(-5.63%) |
Mar 11, 2022 | 2.390 | 2.390 | 2.190 | 2.310 | 827,190 | -0.14(-5.71%) |
Mar 10, 2022 | 2.280 | 2.610 | 2.280 | 2.450 | 4,448,438 | +0.12(+5.15%) |
Mar 09, 2022 | 2.480 | 2.550 | 2.280 | 2.330 | 531,342 | -0.06(-2.51%) |
Mar 08, 2022 | 2.400 | 2.680 | 2.170 | 2.390 | 1,437,352 | +0.06(+2.58%) |
Mar 07, 2022 | 2.290 | 2.400 | 2.245 | 2.330 | 395,965 | +0.05(+2.19%) |
Mar 04, 2022 | 2.300 | 2.400 | 2.070 | 2.280 | 632,126 | -0.02(-0.87%) |
Mar 03, 2022 | 2.339 | 2.380 | 2.250 | 2.300 | 513,061 | +0.02(+0.88%) |
Mar 02, 2022 | 2.290 | 2.323 | 2.260 | 2.280 | 82,340 | +0.02(+0.88%) |
Mar 01, 2022 | 2.320 | 2.330 | 2.200 | 2.260 | 129,980 | -0.04(-1.74%) |
Feb 28, 2022 | 2.235 | 2.355 | 2.230 | 2.300 | 463,857 | +0.07(+3.14%) |
Feb 25, 2022 | 2.181 | 2.275 | 2.220 | 2.230 | 43,288 | -0.01(-0.45%) |
Feb 24, 2022 | 2.140 | 2.240 | 2.110 | 2.240 | 15,500 | +0.05(+2.28%) |
Feb 23, 2022 | 2.140 | 2.230 | 2.120 | 2.190 | 25,593 | +0.08(+3.79%) |
Feb 22, 2022 | 2.100 | 2.130 | 2.040 | 2.110 | 37,191 | -0.02(-0.94%) |
Feb 18, 2022 | 2.130 | 0 | -0.03(-1.39%) | |||
Feb 17, 2022 | 2.240 | 2.268 | 2.120 | 2.160 | 65,924 | -0.11(-4.85%) |
Feb 16, 2022 | 2.250 | 2.337 | 2.240 | 2.270 | 44,965 | +0.01(+0.44%) |
Feb 15, 2022 | 2.250 | 2.280 | 2.230 | 2.260 | 12,202 | +0.03(+1.35%) |
Feb 14, 2022 | 2.350 | 2.350 | 2.230 | 2.230 | 30,145 | -0.13(-5.51%) |
Feb 11, 2022 | 2.350 | 2.370 | 2.240 | 2.360 | 30,300 | +0.01(+0.43%) |
Feb 10, 2022 | 2.500 | 2.550 | 2.270 | 2.350 | 156,339 | -0.03(-1.26%) |
Feb 09, 2022 | 2.340 | 2.400 | 2.340 | 2.380 | 33,253 | +0.01(+0.42%) |
Feb 08, 2022 | 2.310 | 2.380 | 2.310 | 2.370 | 11,617 | +0.03(+1.28%) |
Feb 07, 2022 | 2.340 | 2.400 | 2.270 | 2.340 | 42,799 | +0.03(+1.30%) |
Feb 04, 2022 | 2.330 | 2.350 | 2.300 | 2.310 | 16,532 | +0.05(+2.21%) |
Feb 03, 2022 | 2.310 | 2.250 | 2.260 | 61,463 | -0.05(-2.16%) | |
Feb 02, 2022 | 2.300 | 2.350 | 2.260 | 2.310 | 14,472 | -0.04(-1.70%) |
Feb 01, 2022 | 2.290 | 2.350 | 2.290 | 2.350 | 30,331 | +0.03(+1.29%) |
Jan 31, 2022 | 2.330 | 2.360 | 2.270 | 2.320 | 50,036 | +0.03(+1.31%) |
Jan 28, 2022 | 2.290 | 2.340 | 2.250 | 2.290 | 50,628 | +0.00(+0.00%) |
Jan 27, 2022 | 2.270 | 2.300 | 2.250 | 2.290 | 73,448 | +0.02(+0.88%) |
Jan 26, 2022 | 2.340 | 2.450 | 2.260 | 2.270 | 42,406 | -0.08(-3.40%) |
Jan 25, 2022 | 2.340 | 2.373 | 2.280 | 2.350 | 34,834 | +0.00(+0.00%) |
Jan 24, 2022 | 2.370 | 2.390 | 2.320 | 2.350 | 34,837 | -0.02(-0.84%) |
Jan 21, 2022 | 2.400 | 2.450 | 2.370 | 2.370 | 37,249 | -0.06(-2.67%) |
Jan 20, 2022 | 2.418 | 2.460 | 2.400 | 2.435 | 52,796 | +0.02(+0.62%) |
Jan 19, 2022 | 2.410 | 2.450 | 2.380 | 2.420 | 24,640 | -0.01(-0.41%) |
Jan 18, 2022 | 2.490 | 2.490 | 2.400 | 2.430 | 18,247 | -0.05(-2.02%) |
Jan 14, 2022 | 2.480 | 0 | +0.05(+2.06%) | |||
Jan 13, 2022 | 2.380 | 2.440 | 2.340 | 2.430 | 77,309 | +0.08(+3.40%) |
Jan 12, 2022 | 2.410 | 2.430 | 2.320 | 2.350 | 81,709 | -0.04(-1.67%) |
Jan 11, 2022 | 2.490 | 2.510 | 2.390 | 2.390 | 127,383 | -0.07(-2.85%) |
Jan 10, 2022 | 2.570 | 2.580 | 2.450 | 2.460 | 165,724 | -0.12(-4.65%) |
Jan 07, 2022 | 2.560 | 2.650 | 2.510 | 2.580 | 51,482 | +0.05(+1.98%) |
Jan 06, 2022 | 2.750 | 2.750 | 2.500 | 2.530 | 81,885 | -0.14(-5.24%) |
Jan 05, 2022 | 2.730 | 2.900 | 2.600 | 2.670 | 116,442 | -0.04(-1.48%) |
Jan 04, 2022 | 2.750 | 2.800 | 2.650 | 2.710 | 71,578 | +0.00(+0.00%) |
Jan 03, 2022 | 2.750 | 2.802 | 2.707 | 2.710 | 33,451 | -0.02(-0.73%) |
Dec 31, 2021 | 2.700 | 2.750 | 2.660 | 2.730 | 204,990 | +0.03(+1.11%) |
Dec 30, 2021 | 2.640 | 2.760 | 2.640 | 2.700 | 70,769 | +0.07(+2.66%) |
Dec 29, 2021 | 2.690 | 2.700 | 2.560 | 2.630 | 143,465 | -0.06(-2.23%) |
Dec 28, 2021 | 2.750 | 2.750 | 2.660 | 2.690 | 26,854 | -0.06(-2.18%) |
Dec 27, 2021 | 2.630 | 2.790 | 2.520 | 2.750 | 83,612 | +0.11(+4.13%) |
Dec 23, 2021 | 2.640 | 2.770 | 2.620 | 2.641 | 222,716 | -0.02(-0.71%) |
Dec 22, 2021 | 2.530 | 2.680 | 2.520 | 2.660 | 182,883 | +0.13(+5.14%) |
Dec 21, 2021 | 2.800 | 2.900 | 2.400 | 2.530 | 567,222 | -0.26(-9.32%) |
Dec 20, 2021 | 2.730 | 2.830 | 2.700 | 2.790 | 41,175 | +0.03(+1.09%) |
Dec 17, 2021 | 2.770 | 2.900 | 2.730 | 2.760 | 116,992 | -0.03(-1.08%) |
Dec 16, 2021 | 2.820 | 2.870 | 2.780 | 2.790 | 48,101 | -0.05(-1.76%) |
Dec 15, 2021 | 2.850 | 2.900 | 2.800 | 2.840 | 104,049 | -0.01(-0.35%) |
Dec 14, 2021 | 2.840 | 2.900 | 2.820 | 2.850 | 16,166 | -0.02(-0.70%) |
Dec 13, 2021 | 2.900 | 3.000 | 2.860 | 2.870 | 55,469 | -0.07(-2.38%) |
Dec 10, 2021 | 2.980 | 3.010 | 2.900 | 2.940 | 50,102 | -0.04(-1.34%) |
Dec 09, 2021 | 3.030 | 3.040 | 2.960 | 2.980 | 103,655 | -0.06(-1.97%) |
Dec 08, 2021 | 3.030 | 3.099 | 2.980 | 3.040 | 54,990 | +0.05(+1.67%) |
Dec 07, 2021 | 2.900 | 3.036 | 2.830 | 2.990 | 33,283 | +0.09(+3.10%) |
Dec 06, 2021 | 2.950 | 2.980 | 2.775 | 2.900 | 49,234 | +0.01(+0.35%) |
Dec 03, 2021 | 2.850 | 2.940 | 2.801 | 2.890 | 32,129 | +0.02(+0.70%) |
Dec 02, 2021 | 2.880 | 2.970 | 2.850 | 2.870 | 56,794 | -0.07(-2.38%) |
Dec 01, 2021 | 3.000 | 3.070 | 2.935 | 2.940 | 50,127 | +0.02(+0.68%) |
Nov 30, 2021 | 2.930 | 2.955 | 2.890 | 2.920 | 33,775 | +0.00(+0.00%) |
Nov 29, 2021 | 3.050 | 3.100 | 2.910 | 2.920 | 110,518 | -0.09(-2.99%) |
Nov 26, 2021 | 3.000 | 3.095 | 2.900 | 3.010 | 53,546 | -0.03(-0.99%) |
Nov 24, 2021 | 2.920 | 3.070 | 2.920 | 3.040 | 111,204 | +0.05(+1.67%) |
Nov 23, 2021 | 3.120 | 3.120 | 2.960 | 2.990 | 61,438 | -0.12(-3.86%) |
Nov 22, 2021 | 3.090 | 3.143 | 3.070 | 3.110 | 16,788 | +0.00(+0.00%) |
Nov 19, 2021 | 3.080 | 3.330 | 3.000 | 3.110 | 52,103 | +0.04(+1.30%) |
Nov 18, 2021 | 3.130 | 3.130 | 3.060 | 3.070 | 21,589 | -0.10(-3.15%) |
Nov 17, 2021 | 3.280 | 3.370 | 3.150 | 3.170 | 23,296 | -0.12(-3.65%) |
Nov 16, 2021 | 3.310 | 3.440 | 3.280 | 3.290 | 33,460 | -0.02(-0.60%) |
Nov 15, 2021 | 3.460 | 3.590 | 3.250 | 3.310 | 111,145 | -0.19(-5.43%) |
Nov 12, 2021 | 3.600 | 3.620 | 3.410 | 3.500 | 162,122 | -0.09(-2.51%) |
Nov 11, 2021 | 3.680 | 3.790 | 3.510 | 3.590 | 113,618 | -0.06(-1.64%) |
Nov 10, 2021 | 3.490 | 3.650 | 174,908 | +0.13(+3.69%) | ||
Nov 09, 2021 | 3.430 | 3.600 | 3.410 | 3.520 | 67,632 | +0.06(+1.73%) |
Nov 08, 2021 | 3.870 | 4.020 | 3.430 | 3.460 | 167,954 | -0.41(-10.59%) |
Nov 05, 2021 | 3.880 | 4.022 | 3.800 | 3.870 | 132,869 | +0.02(+0.52%) |
Nov 04, 2021 | 3.920 | 3.920 | 3.830 | 3.850 | 67,517 | -0.03(-0.77%) |
Nov 03, 2021 | 3.780 | 3.940 | 3.780 | 3.880 | 51,456 | +0.07(+1.84%) |
Nov 02, 2021 | 4.120 | 4.200 | 3.770 | 3.810 | 134,579 | -0.41(-9.72%) |
Nov 01, 2021 | 4.340 | 4.460 | 3.950 | 4.220 | 861,049 | -0.07(-1.63%) |
Oct 29, 2021 | 3.910 | 4.600 | 3.741 | 4.290 | 373,874 | +0.38(+9.72%) |
Oct 28, 2021 | 3.540 | 4.140 | 3.530 | 3.910 | 89,769 | +0.30(+8.31%) |
Oct 27, 2021 | 3.620 | 3.940 | 3.501 | 3.610 | 143,027 | -0.06(-1.63%) |
Oct 26, 2021 | 3.830 | 3.670 | 131,537 | -0.31(-7.79%) | ||
Oct 25, 2021 | 3.190 | 4.310 | 3.160 | 3.980 | 1,257,633 | +0.79(+24.76%) |
Oct 22, 2021 | 3.350 | 3.380 | 3.150 | 3.190 | 148,903 | -0.20(-5.90%) |
Oct 21, 2021 | 3.170 | 3.580 | 3.170 | 3.390 | 417,818 | +0.17(+5.28%) |
Oct 20, 2021 | 2.850 | 3.839 | 2.840 | 3.220 | 1,646,420 | +0.37(+12.98%) |
Oct 19, 2021 | 2.880 | 2.935 | 2.820 | 2.850 | 67,948 | +0.00(+0.00%) |
Oct 18, 2021 | 2.850 | 2.970 | 2.830 | 2.850 | 96,885 | +0.04(+1.42%) |
Oct 15, 2021 | 2.740 | 2.930 | 2.690 | 2.810 | 38,826 | +0.04(+1.44%) |
Oct 14, 2021 | 2.620 | 2.790 | 2.620 | 2.770 | 44,253 | +0.15(+5.73%) |
Oct 13, 2021 | 2.550 | 2.700 | 2.510 | 2.620 | 32,057 | +0.11(+4.38%) |
Oct 12, 2021 | 2.500 | 2.550 | 2.500 | 2.510 | 10,699 | +0.00(+0.00%) |
Oct 11, 2021 | 2.500 | 2.540 | 2.500 | 2.510 | 20,557 | -0.01(-0.40%) |
Oct 08, 2021 | 2.610 | 2.610 | 2.500 | 2.520 | 32,429 | -0.06(-2.33%) |
Oct 07, 2021 | 2.620 | 2.650 | 2.550 | 2.580 | 24,978 | +0.00(+0.00%) |
Oct 06, 2021 | 2.600 | 2.660 | 2.550 | 2.580 | 43,565 | -0.06(-2.27%) |
Oct 05, 2021 | 2.510 | 2.640 | 2.440 | 2.640 | 123,351 | +0.15(+6.02%) |
Oct 04, 2021 | 2.560 | 2.560 | 2.470 | 2.490 | 78,440 | -0.07(-2.73%) |
Oct 01, 2021 | 2.580 | 2.590 | 2.560 | 2.560 | 22,942 | -0.03(-1.16%) |
Sep 30, 2021 | 2.620 | 2.620 | 2.550 | 2.590 | 57,467 | -0.01(-0.38%) |
Sep 29, 2021 | 2.810 | 2.810 | 2.550 | 2.600 | 166,862 | -0.17(-6.14%) |
Sep 28, 2021 | 2.860 | 2.950 | 2.720 | 2.770 | 83,985 | -0.13(-4.48%) |
Sep 27, 2021 | 2.600 | 3.060 | 2.530 | 2.900 | 74,973 | -0.13(-4.29%) |
Sep 24, 2021 | 3.000 | 3.070 | 2.970 | 3.030 | 52,854 | +0.04(+1.34%) |
Sep 23, 2021 | 3.010 | 3.010 | 2.930 | 2.990 | 60,411 | +0.01(+0.34%) |
Sep 22, 2021 | 3.010 | 3.010 | 2.890 | 2.980 | 81,608 | -0.04(-1.32%) |
Sep 21, 2021 | 3.100 | 3.110 | 2.860 | 3.020 | 150,015 | -0.09(-2.89%) |
Sep 20, 2021 | 2.950 | 3.160 | 2.670 | 3.110 | 239,336 | +0.16(+5.42%) |
Sep 17, 2021 | 2.530 | 3.050 | 2.270 | 2.950 | 509,475 | +0.39(+15.23%) |
Sep 16, 2021 | 2.220 | 2.640 | 2.220 | 2.560 | 462,236 | +0.36(+16.36%) |
Sep 15, 2021 | 2.200 | 2.250 | 2.110 | 2.200 | 168,095 | +0.02(+0.92%) |
Sep 14, 2021 | 2.220 | 2.270 | 2.120 | 2.180 | 253,193 | -0.07(-3.11%) |
Sep 13, 2021 | 2.300 | 2.358 | 2.230 | 2.250 | 119,828 | -0.05(-2.17%) |
Sep 10, 2021 | 2.450 | 2.630 | 2.300 | 2.300 | 204,225 | -0.04(-1.71%) |
Sep 09, 2021 | 2.460 | 2.507 | 2.270 | 2.340 | 188,678 | -0.05(-2.09%) |
Sep 08, 2021 | 2.500 | 2.554 | 2.370 | 2.390 | 148,356 | -0.12(-4.78%) |
Sep 07, 2021 | 2.700 | 2.711 | 2.470 | 2.510 | 179,142 | -0.20(-7.21%) |
Sep 03, 2021 | 2.710 | 2.742 | 2.700 | 2.705 | 12,337 | -0.02(-0.55%) |
Sep 02, 2021 | 2.730 | 2.750 | 2.720 | 2.720 | 25,213 | -0.01(-0.37%) |
Sep 01, 2021 | 2.750 | 2.780 | 2.730 | 2.730 | 33,439 | -0.06(-2.15%) |
Aug 31, 2021 | 2.850 | 2.880 | 2.740 | 2.790 | 58,095 | -0.03(-1.06%) |
Aug 30, 2021 | 2.980 | 2.980 | 2.820 | 2.820 | 30,426 | -0.12(-4.08%) |
Aug 27, 2021 | 2.830 | 3.050 | 2.820 | 2.940 | 42,952 | +0.13(+4.81%) |
Aug 26, 2021 | 2.920 | 2.940 | 2.800 | 2.805 | 91,900 | -0.09(-3.28%) |
Aug 25, 2021 | 2.910 | 2.950 | 2.850 | 2.900 | 49,781 | +0.04(+1.40%) |
Aug 24, 2021 | 2.860 | 2.910 | 2.860 | 2.860 | 38,655 | -0.02(-0.69%) |
Aug 23, 2021 | 2.750 | 2.945 | 2.720 | 2.880 | 40,365 | +0.18(+6.67%) |
Aug 20, 2021 | 3.030 | 3.050 | 2.700 | 2.700 | 83,123 | -0.32(-10.60%) |
Aug 19, 2021 | 3.100 | 3.100 | 3.020 | 3.020 | 47,005 | -0.13(-4.28%) |
Aug 18, 2021 | 3.228 | 3.228 | 3.150 | 3.155 | 9,314 | +0.00(+0.16%) |
Aug 17, 2021 | 3.200 | 3.240 | 3.150 | 3.150 | 24,294 | -0.03(-0.94%) |
Aug 16, 2021 | 3.080 | 3.190 | 3.080 | 3.180 | 23,093 | +0.08(+2.58%) |
Aug 13, 2021 | 3.150 | 3.155 | 3.080 | 3.100 | 16,470 | -0.07(-2.21%) |
Aug 12, 2021 | 3.080 | 3.230 | 3.080 | 3.170 | 20,945 | +0.09(+2.92%) |
Aug 11, 2021 | 3.300 | 3.320 | 3.050 | 3.080 | 48,835 | -0.19(-5.81%) |
Aug 10, 2021 | 3.300 | 3.300 | 3.240 | 3.270 | 12,643 | +0.00(+0.09%) |
Aug 09, 2021 | 3.294 | 3.294 | 3.250 | 3.267 | 34,859 | +0.01(+0.22%) |
Aug 06, 2021 | 3.240 | 3.320 | 3.240 | 3.260 | 21,349 | -0.02(-0.61%) |
Aug 05, 2021 | 3.220 | 3.280 | 3.220 | 3.280 | 21,486 | +0.06(+1.86%) |
Aug 04, 2021 | 3.300 | 3.344 | 3.220 | 3.220 | 22,594 | -0.12(-3.59%) |
Aug 03, 2021 | 3.350 | 3.350 | 3.280 | 3.340 | 105,340 | -0.03(-0.89%) |
Aug 02, 2021 | 3.330 | 3.370 | 3.330 | 3.370 | 20,066 | +0.04(+1.20%) |
Jul 30, 2021 | 3.440 | 3.440 | 3.310 | 3.330 | 16,224 | -0.09(-2.63%) |
Jul 29, 2021 | 3.430 | 3.430 | 3.420 | 3.420 | 4,285 | +0.00(+0.00%) |
Jul 28, 2021 | 3.445 | 3.455 | 3.420 | 3.420 | 8,930 | -0.03(-0.87%) |
Jul 27, 2021 | 3.420 | 3.450 | 3.420 | 3.450 | 5,597 | +0.03(+0.88%) |
Jul 26, 2021 | 3.480 | 3.510 | 3.420 | 3.420 | 13,031 | -0.04(-1.16%) |
Jul 23, 2021 | 3.420 | 3.553 | 3.420 | 3.460 | 80,602 | +0.03(+0.87%) |
Jul 22, 2021 | 3.450 | 3.460 | 3.420 | 3.430 | 12,539 | +0.01(+0.29%) |
Jul 21, 2021 | 3.480 | 3.560 | 3.420 | 3.420 | 11,118 | -0.02(-0.58%) |
Jul 20, 2021 | 3.500 | 3.590 | 3.440 | 3.440 | 66,708 | -0.06(-1.71%) |
Jul 19, 2021 | 3.500 | 3.510 | 3.450 | 3.500 | 50,885 | +0.00(+0.00%) |
Jul 16, 2021 | 3.630 | 3.630 | 3.500 | 3.500 | 55,684 | -0.11(-3.05%) |
Jul 15, 2021 | 3.500 | 3.670 | 3.500 | 3.610 | 135,262 | +0.07(+1.98%) |
Jul 14, 2021 | 3.600 | 3.600 | 3.530 | 3.540 | 10,357 | -0.03(-0.84%) |
Jul 13, 2021 | 3.560 | 3.570 | 3.560 | 3.570 | 18,869 | +0.01(+0.28%) |
Jul 12, 2021 | 3.510 | 3.580 | 3.510 | 3.560 | 20,489 | +0.01(+0.28%) |
Jul 09, 2021 | 3.580 | 3.670 | 3.500 | 3.550 | 20,173 | +0.00(+0.00%) |
Jul 08, 2021 | 3.510 | 3.550 | 3.400 | 3.550 | 11,500 | +0.06(+1.72%) |
Jul 07, 2021 | 3.540 | 3.540 | 3.480 | 3.490 | 4,012 | -0.04(-1.13%) |
Jul 06, 2021 | 3.520 | 3.570 | 3.480 | 3.530 | 61,051 | -0.01(-0.28%) |
Jul 02, 2021 | 3.640 | 3.650 | 3.510 | 3.540 | 12,526 | -0.09(-2.48%) |
Jul 01, 2021 | 3.660 | 3.670 | 3.625 | 3.630 | 7,573 | -0.01(-0.27%) |
Jun 30, 2021 | 3.576 | 3.640 | 3.576 | 3.640 | 42,389 | +0.05(+1.39%) |
Jun 29, 2021 | 3.611 | 3.611 | 3.461 | 3.590 | 60,643 | +0.03(+0.84%) |
Jun 28, 2021 | 3.640 | 3.650 | 3.550 | 3.560 | 12,417 | -0.03(-0.84%) |
Jun 25, 2021 | 3.700 | 3.930 | 3.560 | 3.590 | 84,332 | -0.10(-2.71%) |
Jun 24, 2021 | 3.680 | 3.710 | 3.680 | 3.690 | 9,331 | +0.05(+1.37%) |
Jun 23, 2021 | 3.640 | 3.650 | 3.610 | 3.640 | 17,748 | +0.01(+0.28%) |
Jun 22, 2021 | 3.630 | 3.640 | 3.600 | 3.630 | 41,759 | +0.01(+0.28%) |
Jun 21, 2021 | 3.620 | 3.630 | 3.610 | 3.620 | 21,506 | +0.00(+0.00%) |
Jun 18, 2021 | 3.610 | 3.650 | 3.600 | 3.620 | 57,341 | +0.02(+0.56%) |
Jun 17, 2021 | 3.510 | 3.620 | 3.510 | 3.600 | 73,617 | +0.08(+2.27%) |
Jun 16, 2021 | 3.500 | 3.560 | 3.475 | 3.520 | 50,476 | +0.00(+0.00%) |
Jun 15, 2021 | 3.550 | 3.590 | 3.520 | 3.520 | 57,447 | -0.09(-2.49%) |
Jun 14, 2021 | 3.720 | 3.720 | 3.610 | 3.610 | 61,669 | -0.12(-3.22%) |
Jun 11, 2021 | 3.730 | 3.730 | 3.720 | 3.730 | 8,084 | +0.01(+0.27%) |
Jun 10, 2021 | 3.720 | 3.720 | 3.630 | 3.720 | 16,467 | +0.01(+0.27%) |
Jun 09, 2021 | 3.630 | 3.730 | 3.630 | 3.710 | 10,764 | +0.09(+2.49%) |
Jun 08, 2021 | 3.660 | 3.750 | 3.610 | 3.620 | 69,362 | -0.07(-1.90%) |
Jun 07, 2021 | 3.680 | 3.740 | 3.640 | 3.690 | 23,137 | +0.04(+1.10%) |
Jun 04, 2021 | 3.610 | 3.650 | 3.600 | 3.650 | 8,288 | +0.06(+1.67%) |
Jun 03, 2021 | 3.636 | 3.636 | 3.560 | 3.590 | 35,254 | -0.02(-0.55%) |
Jun 02, 2021 | 3.580 | 3.610 | 3.540 | 3.610 | 24,472 | +0.01(+0.28%) |