Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.870 | 1.890 | 1.750 | 1.750 | 722,874 | -0.10(-5.41%) |
May 27, 2022 | 1.880 | 1.880 | 1.825 | 1.850 | 363,785 | +0.00(+0.00%) |
May 26, 2022 | 1.890 | 1.910 | 1.830 | 1.850 | 649,156 | -0.05(-2.63%) |
May 25, 2022 | 1.940 | 1.950 | 1.895 | 1.900 | 896,666 | -0.06(-3.06%) |
May 24, 2022 | 1.930 | 1.980 | 1.910 | 1.960 | 487,251 | +0.03(+1.55%) |
May 23, 2022 | 1.960 | 1.970 | 1.910 | 1.930 | 384,635 | +0.00(+0.00%) |
May 20, 2022 | 1.930 | 1.960 | 1.880 | 1.930 | 1,325,372 | -0.02(-1.03%) |
May 19, 2022 | 1.950 | 1.950 | 1.920 | 1.950 | 907,450 | +0.07(+3.72%) |
May 18, 2022 | 1.930 | 1.941 | 1.880 | 1.880 | 973,273 | -0.07(-3.59%) |
May 17, 2022 | 1.910 | 1.980 | 1.910 | 1.950 | 668,942 | +0.04(+2.09%) |
May 16, 2022 | 1.860 | 1.940 | 1.850 | 1.910 | 463,693 | +0.04(+2.14%) |
May 13, 2022 | 1.850 | 1.940 | 1.820 | 1.870 | 1,016,659 | +0.02(+1.08%) |
May 12, 2022 | 1.780 | 1.850 | 1.740 | 1.850 | 1,026,012 | +0.04(+2.21%) |
May 11, 2022 | 1.800 | 1.890 | 1.790 | 1.810 | 1,215,406 | +0.02(+1.12%) |
May 10, 2022 | 1.750 | 1.790 | 1.650 | 1.790 | 895,102 | +0.10(+5.92%) |
May 09, 2022 | 1.760 | 1.790 | 1.690 | 1.690 | 1,144,564 | -0.14(-7.65%) |
May 06, 2022 | 1.890 | 1.900 | 1.820 | 1.830 | 612,013 | -0.05(-2.66%) |
May 05, 2022 | 2.010 | 2.020 | 1.860 | 1.880 | 1,347,758 | -0.13(-6.47%) |
May 04, 2022 | 1.890 | 2.010 | 1.880 | 2.010 | 1,372,198 | +0.12(+6.35%) |
May 03, 2022 | 1.820 | 1.890 | 1.805 | 1.890 | 598,811 | +0.10(+5.59%) |
May 02, 2022 | 1.760 | 1.827 | 1.750 | 1.790 | 693,087 | -0.04(-2.19%) |
Apr 29, 2022 | 1.850 | 1.950 | 1.820 | 1.830 | 1,972,577 | +0.00(+0.00%) |
Apr 28, 2022 | 1.770 | 1.870 | 1.750 | 1.830 | 833,082 | +0.02(+1.10%) |
Apr 27, 2022 | 1.820 | 1.890 | 1.790 | 1.810 | 641,971 | -0.01(-0.55%) |
Apr 26, 2022 | 1.900 | 1.970 | 1.820 | 1.820 | 1,202,815 | -0.10(-5.21%) |
Apr 25, 2022 | 2.020 | 2.045 | 1.893 | 1.920 | 1,502,829 | -0.17(-8.13%) |
Apr 22, 2022 | 2.130 | 2.190 | 2.060 | 2.090 | 1,217,846 | -0.11(-5.00%) |
Apr 21, 2022 | 2.360 | 2.361 | 2.124 | 2.200 | 1,543,351 | -0.20(-8.33%) |
Apr 20, 2022 | 2.440 | 2.450 | 2.330 | 2.400 | 1,122,288 | -0.07(-2.83%) |
Apr 19, 2022 | 2.540 | 2.581 | 2.440 | 2.470 | 1,271,689 | -0.09(-3.52%) |
Apr 18, 2022 | 2.530 | 2.630 | 2.510 | 2.560 | 1,300,253 | +0.02(+0.79%) |
Apr 14, 2022 | 2.580 | 2.580 | 2.455 | 2.540 | 1,075,506 | -0.02(-0.78%) |
Apr 13, 2022 | 2.500 | 2.580 | 2.477 | 2.560 | 1,004,048 | +0.06(+2.40%) |
Apr 12, 2022 | 2.440 | 2.500 | 2.373 | 2.500 | 1,055,800 | +0.11(+4.60%) |
Apr 11, 2022 | 2.390 | 2.460 | 2.360 | 2.390 | 965,404 | +0.02(+0.84%) |
Apr 08, 2022 | 2.280 | 2.390 | 2.280 | 2.370 | 688,064 | +0.10(+4.41%) |
Apr 07, 2022 | 2.220 | 2.320 | 2.210 | 2.270 | 643,122 | +0.04(+1.79%) |
Apr 06, 2022 | 2.270 | 2.290 | 2.205 | 2.230 | 673,898 | -0.03(-1.33%) |
Apr 05, 2022 | 2.380 | 2.410 | 2.241 | 2.260 | 850,068 | -0.08(-3.42%) |
Apr 04, 2022 | 2.390 | 2.400 | 2.303 | 2.340 | 790,394 | -0.04(-1.68%) |
Apr 01, 2022 | 2.220 | 2.380 | 2.210 | 2.380 | 1,146,172 | +0.14(+6.25%) |
Mar 31, 2022 | 2.220 | 2.300 | 2.210 | 2.240 | 914,574 | +0.01(+0.45%) |
Mar 30, 2022 | 2.230 | 2.340 | 2.220 | 2.230 | 676,541 | +0.00(+0.00%) |
Mar 29, 2022 | 2.200 | 2.280 | 2.150 | 2.230 | 1,080,747 | -0.04(-1.76%) |
Mar 28, 2022 | 2.320 | 2.330 | 2.250 | 2.270 | 1,467,808 | -0.15(-6.20%) |
Mar 25, 2022 | 2.430 | 2.455 | 2.361 | 2.420 | 847,511 | -0.01(-0.41%) |
Mar 24, 2022 | 2.500 | 2.540 | 2.410 | 2.430 | 1,161,724 | -0.06(-2.41%) |
Mar 23, 2022 | 2.470 | 2.490 | 2.420 | 2.490 | 1,158,215 | +0.03(+1.22%) |
Mar 22, 2022 | 2.410 | 2.460 | 2.360 | 2.460 | 2,022,123 | +0.05(+2.07%) |
Mar 21, 2022 | 2.310 | 2.461 | 2.310 | 2.410 | 2,135,247 | +0.12(+5.24%) |
Mar 18, 2022 | 2.270 | 2.390 | 2.245 | 2.290 | 3,116,307 | +0.05(+2.23%) |
Mar 17, 2022 | 2.130 | 2.300 | 2.130 | 2.240 | 2,475,693 | +0.10(+4.67%) |
Mar 16, 2022 | 2.080 | 2.160 | 2.030 | 2.140 | 2,523,706 | -0.05(-2.28%) |
Mar 15, 2022 | 2.130 | 2.200 | 2.000 | 2.190 | 2,247,899 | -0.01(-0.45%) |
Mar 14, 2022 | 2.200 | 2.210 | 2.080 | 2.200 | 2,037,751 | -0.03(-1.35%) |
Mar 11, 2022 | 2.300 | 2.300 | 2.120 | 2.230 | 1,882,888 | -0.08(-3.46%) |
Mar 10, 2022 | 2.320 | 2.400 | 2.170 | 2.310 | 2,355,089 | +0.01(+0.43%) |
Mar 09, 2022 | 2.090 | 2.310 | 2.000 | 2.300 | 2,881,440 | +0.05(+2.22%) |
Mar 08, 2022 | 2.240 | 2.500 | 2.050 | 2.250 | 6,871,864 | +0.11(+5.14%) |
Mar 07, 2022 | 1.990 | 2.200 | 1.980 | 2.140 | 3,744,715 | +0.19(+9.74%) |
Mar 04, 2022 | 1.780 | 2.000 | 1.780 | 1.950 | 2,664,815 | +0.19(+10.80%) |
Mar 03, 2022 | 1.760 | 1.790 | 1.720 | 1.760 | 720,121 | -0.03(-1.68%) |
Mar 02, 2022 | 1.760 | 1.795 | 1.740 | 1.790 | 807,849 | +0.02(+1.13%) |
Mar 01, 2022 | 1.640 | 1.790 | 1.640 | 1.770 | 1,799,227 | +0.15(+9.26%) |
Feb 28, 2022 | 1.640 | 1.660 | 1.600 | 1.620 | 723,795 | -0.02(-1.22%) |
Feb 25, 2022 | 1.650 | 1.660 | 1.620 | 1.640 | 792,668 | -0.04(-2.38%) |
Feb 24, 2022 | 1.800 | 1.820 | 1.630 | 1.680 | 1,984,927 | -0.05(-2.89%) |
Feb 23, 2022 | 1.730 | 1.770 | 1.705 | 1.730 | 1,221,070 | +0.01(+0.58%) |
Feb 22, 2022 | 1.790 | 1.830 | 1.715 | 1.720 | 1,373,424 | -0.07(-3.91%) |
Feb 18, 2022 | 1.790 | 0 | -0.03(-1.65%) | |||
Feb 17, 2022 | 1.730 | 1.820 | 1.710 | 1.820 | 2,138,213 | +0.12(+7.06%) |
Feb 16, 2022 | 1.680 | 1.700 | 1.670 | 1.700 | 783,017 | +0.03(+1.80%) |
Feb 15, 2022 | 1.630 | 1.690 | 1.610 | 1.670 | 901,370 | -0.03(-1.76%) |
Feb 14, 2022 | 1.700 | 1.730 | 1.670 | 1.700 | 996,301 | +0.01(+0.59%) |
Feb 11, 2022 | 1.560 | 1.700 | 1.540 | 1.690 | 2,625,465 | +0.14(+9.03%) |
Feb 10, 2022 | 1.580 | 1.610 | 1.520 | 1.550 | 2,542,728 | -0.04(-2.52%) |
Feb 09, 2022 | 1.600 | 1.610 | 1.560 | 1.590 | 1,486,944 | -0.01(-0.63%) |
Feb 08, 2022 | 1.590 | 1.610 | 1.580 | 1.600 | 793,446 | -0.01(-0.62%) |
Feb 07, 2022 | 1.580 | 1.630 | 1.570 | 1.610 | 1,042,444 | +0.05(+3.21%) |
Feb 04, 2022 | 1.550 | 1.595 | 1.540 | 1.560 | 693,970 | +0.01(+0.65%) |
Feb 03, 2022 | 1.650 | 1.540 | 1.550 | 1,107,608 | -0.12(-7.19%) | |
Feb 02, 2022 | 1.700 | 1.710 | 1.650 | 1.670 | 593,875 | -0.05(-2.91%) |
Feb 01, 2022 | 1.630 | 1.730 | 1.620 | 1.720 | 1,140,998 | +0.08(+4.88%) |
Jan 31, 2022 | 1.530 | 1.640 | 1.640 | 1,092,217 | +0.10(+6.49%) | |
Jan 28, 2022 | 1.560 | 1.565 | 1.510 | 1.540 | 1,202,426 | -0.02(-1.28%) |
Jan 27, 2022 | 1.620 | 1.659 | 1.550 | 1.560 | 1,021,308 | -0.09(-5.45%) |
Jan 26, 2022 | 1.730 | 1.780 | 1.635 | 1.650 | 1,360,760 | -0.09(-5.17%) |
Jan 25, 2022 | 1.660 | 1.770 | 1.620 | 1.740 | 1,017,153 | +0.06(+3.57%) |
Jan 24, 2022 | 1.790 | 1.800 | 1.600 | 1.680 | 1,820,261 | -0.09(-5.08%) |
Jan 21, 2022 | 1.760 | 1.840 | 1.710 | 1.770 | 1,727,972 | +0.03(+1.72%) |
Jan 20, 2022 | 1.790 | 1.860 | 1.720 | 1.740 | 2,475,209 | +0.01(+0.58%) |
Jan 19, 2022 | 1.600 | 1.760 | 1.600 | 1.730 | 2,337,636 | +0.15(+9.49%) |
Jan 18, 2022 | 1.620 | 1.630 | 1.580 | 1.580 | 520,527 | -0.03(-1.86%) |
Jan 14, 2022 | 1.610 | 0 | -0.04(-2.42%) | |||
Jan 13, 2022 | 1.690 | 1.690 | 1.620 | 1.650 | 696,655 | -0.03(-1.79%) |
Jan 12, 2022 | 1.700 | 1.700 | 1.640 | 1.680 | 1,017,460 | +0.02(+1.20%) |
Jan 11, 2022 | 1.660 | 1.660 | 1.610 | 1.660 | 1,337,436 | +0.04(+2.47%) |
Jan 10, 2022 | 1.540 | 1.630 | 1.500 | 1.620 | 2,360,997 | +0.10(+6.58%) |
Jan 07, 2022 | 1.510 | 1.540 | 1.500 | 1.520 | 533,305 | +0.00(+0.00%) |
Jan 06, 2022 | 1.520 | 1.530 | 1.500 | 1.520 | 847,629 | -0.02(-1.30%) |
Jan 05, 2022 | 1.570 | 1.600 | 1.520 | 1.540 | 1,173,607 | -0.02(-1.28%) |
Jan 04, 2022 | 1.580 | 1.600 | 1.560 | 1.560 | 510,090 | -0.02(-1.27%) |
Jan 03, 2022 | 1.550 | 1.580 | 1.540 | 1.580 | 673,779 | +0.02(+1.28%) |
Dec 31, 2021 | 1.580 | 1.590 | 1.500 | 1.560 | 1,491,634 | -0.02(-1.27%) |
Dec 30, 2021 | 1.600 | 1.610 | 1.553 | 1.580 | 1,642,719 | -0.01(-0.63%) |
Dec 29, 2021 | 1.630 | 1.635 | 1.570 | 1.590 | 1,073,157 | -0.03(-1.85%) |
Dec 28, 2021 | 1.620 | 1.640 | 1.600 | 1.620 | 807,660 | +0.01(+0.62%) |
Dec 27, 2021 | 1.620 | 1.640 | 1.600 | 1.610 | 964,377 | +0.00(+0.00%) |
Dec 23, 2021 | 1.630 | 1.655 | 1.500 | 1.610 | 4,857,119 | -0.02(-1.23%) |
Dec 22, 2021 | 1.660 | 1.670 | 1.600 | 1.630 | 1,820,667 | -0.04(-2.40%) |
Dec 21, 2021 | 1.660 | 1.690 | 1.655 | 1.670 | 597,493 | +0.01(+0.60%) |
Dec 20, 2021 | 1.660 | 1.670 | 1.610 | 1.660 | 762,685 | +0.02(+1.22%) |
Dec 17, 2021 | 1.790 | 1.790 | 1.640 | 1.640 | 1,353,499 | -0.12(-6.82%) |
Dec 16, 2021 | 1.710 | 1.760 | 1.680 | 1.760 | 817,686 | +0.11(+6.67%) |
Dec 15, 2021 | 1.650 | 1.670 | 1.580 | 1.650 | 1,181,421 | +0.00(+0.00%) |
Dec 14, 2021 | 1.670 | 1.720 | 1.650 | 1.650 | 643,130 | -0.07(-4.07%) |
Dec 13, 2021 | 1.780 | 1.795 | 1.690 | 1.720 | 606,418 | -0.07(-3.91%) |
Dec 10, 2021 | 1.800 | 1.810 | 1.770 | 1.790 | 440,438 | -0.01(-0.56%) |
Dec 09, 2021 | 1.850 | 1.865 | 1.800 | 1.800 | 618,620 | -0.09(-4.76%) |
Dec 08, 2021 | 1.900 | 1.940 | 1.850 | 1.890 | 429,493 | +0.01(+0.53%) |
Dec 07, 2021 | 1.870 | 1.900 | 1.810 | 1.880 | 386,462 | +0.02(+1.08%) |
Dec 06, 2021 | 1.790 | 1.860 | 1.760 | 1.860 | 376,691 | +0.07(+3.91%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.770 | 1.790 | 737,689 | -0.03(-1.65%) |
Dec 02, 2021 | 1.830 | 1.830 | 1.730 | 1.820 | 589,870 | +0.02(+1.11%) |
Dec 01, 2021 | 1.900 | 1.990 | 1.770 | 1.800 | 868,812 | -0.12(-6.25%) |
Nov 30, 2021 | 1.920 | 2.005 | 1.880 | 1.920 | 641,797 | -0.01(-0.52%) |
Nov 29, 2021 | 2.000 | 2.010 | 1.900 | 1.930 | 614,654 | -0.06(-3.02%) |
Nov 26, 2021 | 2.070 | 2.100 | 1.920 | 1.990 | 588,866 | -0.07(-3.40%) |
Nov 24, 2021 | 2.000 | 2.060 | 2.000 | 2.060 | 323,094 | +0.03(+1.48%) |
Nov 23, 2021 | 2.020 | 2.060 | 2.001 | 2.030 | 557,279 | -0.05(-2.40%) |
Nov 22, 2021 | 2.050 | 2.130 | 2.010 | 2.080 | 646,390 | -0.01(-0.48%) |
Nov 19, 2021 | 2.160 | 2.187 | 2.080 | 2.090 | 836,027 | -0.12(-5.43%) |
Nov 18, 2021 | 2.240 | 2.270 | 2.193 | 2.210 | 1,057,401 | -0.03(-1.34%) |
Nov 17, 2021 | 2.250 | 2.280 | 2.220 | 2.240 | 654,586 | +0.01(+0.45%) |
Nov 16, 2021 | 2.300 | 2.300 | 2.190 | 2.230 | 1,029,640 | -0.04(-1.76%) |
Nov 15, 2021 | 2.300 | 2.300 | 2.180 | 2.270 | 1,079,057 | +0.01(+0.44%) |
Nov 12, 2021 | 2.200 | 2.297 | 2.190 | 2.260 | 1,353,699 | +0.07(+3.20%) |
Nov 11, 2021 | 2.100 | 2.200 | 2.000 | 2.190 | 1,581,651 | +0.10(+4.78%) |
Nov 10, 2021 | 2.070 | 2.090 | 1,179,441 | +0.06(+2.96%) | ||
Nov 09, 2021 | 1.960 | 2.040 | 1.900 | 2.030 | 1,147,102 | +0.08(+4.10%) |
Nov 08, 2021 | 1.970 | 1.990 | 1.900 | 1.950 | 942,025 | +0.02(+1.04%) |
Nov 05, 2021 | 1.860 | 1.937 | 1.850 | 1.930 | 930,892 | +0.07(+3.76%) |
Nov 04, 2021 | 1.930 | 1.940 | 1.840 | 1.860 | 692,870 | -0.03(-1.59%) |
Nov 03, 2021 | 1.800 | 1.920 | 1.780 | 1.890 | 972,262 | +0.09(+5.00%) |
Nov 02, 2021 | 1.890 | 1.890 | 1.770 | 1.800 | 1,087,389 | -0.09(-4.76%) |
Nov 01, 2021 | 1.840 | 1.940 | 1.840 | 1.890 | 993,507 | +0.05(+2.72%) |
Oct 29, 2021 | 1.840 | 1.930 | 1.805 | 1.840 | 762,898 | -0.04(-2.13%) |
Oct 28, 2021 | 1.810 | 1.935 | 1.800 | 1.880 | 990,279 | +0.09(+5.03%) |
Oct 27, 2021 | 1.800 | 1.810 | 1.770 | 1.790 | 451,162 | -0.02(-1.10%) |
Oct 26, 2021 | 1.820 | 1.810 | 741,037 | +0.00(+0.00%) | ||
Oct 25, 2021 | 1.710 | 1.810 | 1.700 | 1.810 | 845,523 | +0.12(+7.10%) |
Oct 22, 2021 | 1.720 | 1.740 | 1.660 | 1.690 | 783,584 | -0.01(-0.59%) |
Oct 21, 2021 | 1.730 | 1.740 | 1.680 | 1.700 | 621,841 | -0.02(-1.16%) |
Oct 20, 2021 | 1.690 | 1.730 | 1.680 | 1.720 | 618,070 | +0.03(+1.78%) |
Oct 19, 2021 | 1.670 | 1.690 | 1.640 | 1.690 | 570,487 | +0.04(+2.42%) |
Oct 18, 2021 | 1.700 | 1.720 | 1.650 | 1.650 | 510,537 | -0.07(-4.07%) |
Oct 15, 2021 | 1.780 | 1.780 | 1.700 | 1.720 | 549,494 | -0.06(-3.37%) |
Oct 14, 2021 | 1.790 | 1.790 | 1.710 | 1.780 | 502,734 | +0.01(+0.56%) |
Oct 13, 2021 | 1.720 | 1.800 | 1.710 | 1.770 | 731,327 | +0.08(+4.73%) |
Oct 12, 2021 | 1.630 | 1.690 | 1.610 | 1.690 | 410,467 | +0.06(+3.68%) |
Oct 11, 2021 | 1.640 | 1.665 | 1.610 | 1.630 | 539,055 | +0.00(+0.00%) |
Oct 08, 2021 | 1.660 | 1.675 | 1.630 | 1.630 | 445,180 | -0.01(-0.61%) |
Oct 07, 2021 | 1.590 | 1.640 | 1.590 | 1.640 | 468,636 | +0.06(+3.80%) |
Oct 06, 2021 | 1.570 | 1.590 | 1.560 | 1.580 | 400,542 | +0.00(+0.00%) |
Oct 05, 2021 | 1.590 | 1.610 | 1.550 | 1.580 | 347,526 | +0.00(+0.00%) |
Oct 04, 2021 | 1.570 | 1.600 | 1.560 | 1.580 | 369,674 | +0.01(+0.64%) |
Oct 01, 2021 | 1.580 | 1.600 | 1.560 | 1.570 | 336,088 | +0.00(+0.00%) |
Sep 30, 2021 | 1.610 | 1.610 | 1.570 | 1.570 | 337,355 | +0.01(+0.64%) |
Sep 29, 2021 | 1.590 | 1.610 | 1.550 | 1.560 | 643,519 | -0.04(-2.50%) |
Sep 28, 2021 | 1.610 | 1.640 | 1.590 | 1.600 | 434,454 | +0.00(+0.00%) |
Sep 27, 2021 | 1.620 | 1.680 | 1.590 | 1.600 | 746,481 | -0.05(-3.03%) |
Sep 24, 2021 | 1.630 | 1.670 | 1.600 | 1.650 | 488,442 | +0.03(+1.85%) |
Sep 23, 2021 | 1.580 | 1.620 | 1.580 | 1.620 | 259,656 | +0.03(+1.89%) |
Sep 22, 2021 | 1.570 | 1.640 | 1.570 | 1.590 | 418,667 | -0.03(-1.85%) |
Sep 21, 2021 | 1.620 | 1.640 | 1.580 | 1.620 | 535,840 | +0.00(+0.00%) |
Sep 20, 2021 | 1.670 | 1.680 | 1.600 | 1.620 | 877,386 | -0.06(-3.57%) |
Sep 17, 2021 | 1.670 | 1.680 | 1.640 | 1.680 | 744,755 | -0.01(-0.59%) |
Sep 16, 2021 | 1.700 | 1.720 | 1.640 | 1.690 | 769,767 | -0.04(-2.31%) |
Sep 15, 2021 | 1.760 | 1.780 | 1.710 | 1.730 | 456,464 | -0.03(-1.70%) |
Sep 14, 2021 | 1.770 | 1.781 | 1.720 | 1.760 | 390,985 | +0.00(+0.00%) |
Sep 13, 2021 | 1.730 | 1.780 | 1.700 | 1.760 | 503,740 | +0.04(+2.33%) |
Sep 10, 2021 | 1.700 | 1.747 | 1.700 | 1.720 | 450,346 | -0.03(-1.71%) |
Sep 09, 2021 | 1.740 | 1.755 | 1.700 | 1.750 | 682,317 | -0.03(-1.69%) |
Sep 08, 2021 | 1.750 | 1.820 | 1.710 | 1.780 | 1,122,259 | +0.07(+4.09%) |
Sep 07, 2021 | 1.860 | 1.860 | 1.710 | 1.710 | 944,827 | -0.09(-5.00%) |
Sep 03, 2021 | 1.750 | 1.870 | 1.734 | 1.800 | 1,257,206 | +0.10(+5.88%) |
Sep 02, 2021 | 1.680 | 1.740 | 1.680 | 1.700 | 450,389 | -0.02(-1.16%) |
Sep 01, 2021 | 1.690 | 1.745 | 1.675 | 1.720 | 549,717 | +0.00(+0.00%) |
Aug 31, 2021 | 1.700 | 1.720 | 1.680 | 1.720 | 299,280 | +0.01(+0.58%) |
Aug 30, 2021 | 1.730 | 1.750 | 1.670 | 1.710 | 604,421 | +0.00(+0.00%) |
Aug 27, 2021 | 1.660 | 1.730 | 1.660 | 1.710 | 554,061 | +0.04(+2.40%) |
Aug 26, 2021 | 1.660 | 1.680 | 1.650 | 1.670 | 419,455 | +0.02(+1.21%) |
Aug 25, 2021 | 1.690 | 1.710 | 1.650 | 1.650 | 532,665 | -0.08(-4.62%) |
Aug 24, 2021 | 1.720 | 1.760 | 1.710 | 1.730 | 527,245 | -0.01(-0.57%) |
Aug 23, 2021 | 1.620 | 1.745 | 1.620 | 1.740 | 1,025,116 | +0.14(+8.75%) |
Aug 20, 2021 | 1.570 | 1.620 | 1.570 | 1.600 | 740,955 | +0.01(+0.63%) |
Aug 19, 2021 | 1.660 | 1.669 | 1.570 | 1.590 | 692,753 | -0.06(-3.64%) |
Aug 18, 2021 | 1.640 | 1.670 | 1.570 | 1.650 | 1,301,621 | -0.01(-0.60%) |
Aug 17, 2021 | 1.700 | 1.710 | 1.640 | 1.660 | 924,218 | -0.05(-2.92%) |
Aug 16, 2021 | 1.740 | 1.750 | 1.670 | 1.710 | 881,037 | +0.00(+0.00%) |
Aug 13, 2021 | 1.770 | 1.800 | 1.710 | 1.710 | 1,166,424 | -0.05(-2.84%) |
Aug 12, 2021 | 1.860 | 1.860 | 1.750 | 1.760 | 1,259,740 | -0.05(-2.76%) |
Aug 11, 2021 | 1.850 | 1.860 | 1.810 | 1.810 | 890,101 | +0.01(+0.56%) |
Aug 10, 2021 | 1.830 | 1.865 | 1.790 | 1.800 | 1,428,218 | -0.03(-1.64%) |
Aug 09, 2021 | 1.940 | 1.940 | 1.800 | 1.830 | 1,997,445 | -0.10(-5.18%) |
Aug 06, 2021 | 1.990 | 2.000 | 1.900 | 1.930 | 1,304,704 | -0.09(-4.46%) |
Aug 05, 2021 | 2.050 | 2.070 | 2.000 | 2.020 | 687,141 | -0.03(-1.46%) |
Aug 04, 2021 | 2.110 | 2.140 | 2.040 | 2.050 | 760,416 | -0.04(-1.91%) |
Aug 03, 2021 | 2.090 | 2.140 | 2.070 | 2.090 | 611,755 | +0.02(+0.97%) |
Aug 02, 2021 | 2.110 | 2.120 | 2.060 | 2.070 | 666,982 | -0.04(-1.90%) |
Jul 30, 2021 | 2.070 | 2.110 | 2.040 | 2.110 | 562,521 | +0.05(+2.43%) |
Jul 29, 2021 | 2.110 | 2.160 | 2.060 | 2.060 | 1,353,690 | -0.01(-0.48%) |
Jul 28, 2021 | 2.060 | 2.120 | 2.060 | 2.070 | 733,937 | +0.00(+0.00%) |
Jul 27, 2021 | 2.030 | 2.110 | 2.030 | 2.070 | 881,909 | +0.02(+0.98%) |
Jul 26, 2021 | 2.060 | 2.120 | 2.050 | 2.050 | 529,197 | -0.03(-1.44%) |
Jul 23, 2021 | 2.080 | 2.090 | 2.040 | 2.080 | 456,892 | -0.02(-0.95%) |
Jul 22, 2021 | 2.070 | 2.100 | 2.025 | 2.100 | 745,842 | +0.05(+2.44%) |
Jul 21, 2021 | 2.050 | 2.100 | 2.050 | 2.050 | 1,176,980 | -0.01(-0.49%) |
Jul 20, 2021 | 2.100 | 2.120 | 2.060 | 2.060 | 764,930 | -0.04(-1.90%) |
Jul 19, 2021 | 2.120 | 2.130 | 2.020 | 2.100 | 1,548,792 | -0.04(-1.87%) |
Jul 16, 2021 | 2.260 | 2.270 | 2.140 | 2.140 | 1,352,755 | -0.17(-7.36%) |
Jul 15, 2021 | 2.310 | 2.320 | 2.265 | 2.310 | 608,015 | +0.01(+0.43%) |
Jul 14, 2021 | 2.360 | 2.381 | 2.290 | 2.300 | 652,551 | -0.02(-0.86%) |
Jul 13, 2021 | 2.350 | 2.379 | 2.300 | 2.320 | 539,404 | -0.01(-0.43%) |
Jul 12, 2021 | 2.380 | 2.380 | 2.290 | 2.330 | 953,104 | -0.07(-2.92%) |
Jul 09, 2021 | 2.350 | 2.440 | 2.350 | 2.400 | 741,760 | +0.04(+1.69%) |
Jul 08, 2021 | 2.480 | 2.490 | 2.330 | 2.360 | 1,505,796 | -0.12(-4.84%) |
Jul 07, 2021 | 2.560 | 2.574 | 2.440 | 2.480 | 1,171,995 | -0.09(-3.50%) |
Jul 06, 2021 | 2.630 | 2.650 | 2.530 | 2.570 | 844,142 | -0.03(-1.15%) |
Jul 02, 2021 | 2.630 | 2.640 | 2.570 | 2.600 | 624,476 | +0.04(+1.56%) |
Jul 01, 2021 | 2.600 | 2.610 | 2.550 | 2.560 | 809,057 | -0.02(-0.78%) |
Jun 30, 2021 | 2.600 | 2.600 | 2.560 | 2.580 | 836,243 | +0.03(+1.18%) |
Jun 29, 2021 | 2.540 | 2.590 | 2.520 | 2.550 | 788,509 | +0.00(+0.00%) |
Jun 28, 2021 | 2.580 | 2.610 | 2.550 | 2.550 | 1,029,638 | -0.01(-0.39%) |
Jun 25, 2021 | 2.550 | 2.600 | 2.500 | 2.560 | 10,130,402 | +0.04(+1.59%) |
Jun 24, 2021 | 2.560 | 2.570 | 2.500 | 2.520 | 1,419,390 | -0.01(-0.40%) |
Jun 23, 2021 | 2.580 | 2.600 | 2.530 | 2.530 | 955,795 | -0.02(-0.78%) |
Jun 22, 2021 | 2.630 | 2.630 | 2.540 | 2.550 | 1,101,633 | -0.08(-3.04%) |
Jun 21, 2021 | 2.560 | 2.670 | 2.560 | 2.630 | 1,245,612 | +0.09(+3.54%) |
Jun 18, 2021 | 2.620 | 2.640 | 2.540 | 2.540 | 1,537,017 | -0.08(-3.05%) |
Jun 17, 2021 | 2.690 | 2.710 | 2.570 | 2.620 | 1,597,282 | -0.10(-3.68%) |
Jun 16, 2021 | 2.790 | 2.800 | 2.700 | 2.720 | 807,094 | -0.06(-2.16%) |
Jun 15, 2021 | 2.850 | 2.860 | 2.750 | 2.780 | 807,734 | -0.05(-1.77%) |
Jun 14, 2021 | 2.890 | 2.935 | 2.820 | 2.830 | 908,740 | -0.13(-4.39%) |
Jun 11, 2021 | 2.970 | 2.990 | 2.900 | 2.960 | 959,370 | -0.01(-0.34%) |
Jun 10, 2021 | 2.860 | 2.980 | 2.840 | 2.970 | 1,354,568 | +0.13(+4.58%) |
Jun 09, 2021 | 2.850 | 2.880 | 2.820 | 2.840 | 673,938 | +0.02(+0.71%) |
Jun 08, 2021 | 2.920 | 2.940 | 2.810 | 2.820 | 1,102,527 | -0.11(-3.75%) |
Jun 07, 2021 | 2.810 | 2.930 | 2.800 | 2.930 | 1,101,959 | +0.07(+2.45%) |
Jun 04, 2021 | 2.810 | 2.890 | 2.800 | 2.860 | 1,428,163 | +0.04(+1.42%) |
Jun 03, 2021 | 2.760 | 2.840 | 2.710 | 2.820 | 1,154,019 | +0.01(+0.36%) |
Jun 02, 2021 | 2.750 | 2.815 | 2.720 | 2.810 | 927,911 | +0.05(+1.81%) |