Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.690 | 1.700 | 1.610 | 1.610 | 46,286 | -0.07(-4.17%) |
Mar 30, 2022 | 1.670 | 1.720 | 1.660 | 1.680 | 22,980 | +0.01(+0.60%) |
Mar 29, 2022 | 1.680 | 1.740 | 1.660 | 1.670 | 35,446 | -0.01(-0.60%) |
Mar 28, 2022 | 1.710 | 1.750 | 1.660 | 1.680 | 86,694 | -0.06(-3.45%) |
Mar 25, 2022 | 1.800 | 1.820 | 1.710 | 1.740 | 74,920 | -0.02(-1.14%) |
Mar 24, 2022 | 1.820 | 1.815 | 1.710 | 1.760 | 25,810 | -0.03(-1.68%) |
Mar 23, 2022 | 1.780 | 1.860 | 1.770 | 1.790 | 29,404 | +0.01(+0.56%) |
Mar 22, 2022 | 1.710 | 1.790 | 1.701 | 1.780 | 33,526 | +0.05(+2.89%) |
Mar 21, 2022 | 1.710 | 1.775 | 1.700 | 1.730 | 39,258 | +0.03(+1.76%) |
Mar 18, 2022 | 1.800 | 1.840 | 1.700 | 1.700 | 162,903 | -0.12(-6.59%) |
Mar 17, 2022 | 1.700 | 1.850 | 1.700 | 1.820 | 73,926 | +0.05(+2.82%) |
Mar 16, 2022 | 1.740 | 1.770 | 1.690 | 1.770 | 47,034 | +0.10(+5.99%) |
Mar 15, 2022 | 1.810 | 1.810 | 1.630 | 1.670 | 156,057 | -0.12(-6.70%) |
Mar 14, 2022 | 1.800 | 1.850 | 1.690 | 1.790 | 96,538 | -0.01(-0.56%) |
Mar 11, 2022 | 1.870 | 1.920 | 1.780 | 1.800 | 101,308 | -0.07(-3.74%) |
Mar 10, 2022 | 2.130 | 2.160 | 1.760 | 1.870 | 158,822 | -0.38(-16.89%) |
Mar 09, 2022 | 2.240 | 2.290 | 2.181 | 2.250 | 84,410 | +0.05(+2.27%) |
Mar 08, 2022 | 2.200 | 2.240 | 2.070 | 2.200 | 87,394 | +0.01(+0.46%) |
Mar 07, 2022 | 2.140 | 2.240 | 2.130 | 2.190 | 70,869 | +0.05(+2.34%) |
Mar 04, 2022 | 2.160 | 2.170 | 2.020 | 2.140 | 25,281 | -0.03(-1.38%) |
Mar 03, 2022 | 2.180 | 2.200 | 2.130 | 2.170 | 51,540 | +0.04(+1.88%) |
Mar 02, 2022 | 2.060 | 2.140 | 2.002 | 2.130 | 35,154 | +0.12(+5.97%) |
Mar 01, 2022 | 2.000 | 2.040 | 1.973 | 2.010 | 43,995 | -0.04(-1.95%) |
Feb 28, 2022 | 2.020 | 2.100 | 1.970 | 2.050 | 68,728 | +0.04(+1.99%) |
Feb 25, 2022 | 2.040 | 2.060 | 2.000 | 2.010 | 35,057 | -0.08(-3.83%) |
Feb 24, 2022 | 1.990 | 2.150 | 1.960 | 2.090 | 46,612 | +0.01(+0.48%) |
Feb 23, 2022 | 2.030 | 2.100 | 1.980 | 2.080 | 69,322 | +0.04(+1.96%) |
Feb 22, 2022 | 2.090 | 2.110 | 2.000 | 2.040 | 36,543 | -0.01(-0.49%) |
Feb 18, 2022 | 2.050 | 0 | -0.07(-3.30%) | |||
Feb 17, 2022 | 2.180 | 2.180 | 2.081 | 2.120 | 73,022 | -0.04(-1.85%) |
Feb 16, 2022 | 2.100 | 2.190 | 2.056 | 2.160 | 76,960 | +0.10(+4.85%) |
Feb 15, 2022 | 1.900 | 2.150 | 1.900 | 2.060 | 104,755 | +0.16(+8.42%) |
Feb 14, 2022 | 1.830 | 1.950 | 1.826 | 1.900 | 42,527 | +0.05(+2.70%) |
Feb 11, 2022 | 1.850 | 1.940 | 1.810 | 1.850 | 46,957 | +0.02(+1.09%) |
Feb 10, 2022 | 1.980 | 1.980 | 1.790 | 1.830 | 117,591 | -0.11(-5.67%) |
Feb 09, 2022 | 1.900 | 1.970 | 1.880 | 1.940 | 56,573 | +0.09(+4.86%) |
Feb 08, 2022 | 1.920 | 1.920 | 1.840 | 1.850 | 32,779 | -0.06(-3.14%) |
Feb 07, 2022 | 1.980 | 1.985 | 1.840 | 1.910 | 65,035 | +0.02(+1.06%) |
Feb 04, 2022 | 1.900 | 1.940 | 1.810 | 1.890 | 57,553 | +0.05(+2.72%) |
Feb 03, 2022 | 1.830 | 1.920 | 1.800 | 1.840 | 51,774 | -0.02(-1.08%) |
Feb 02, 2022 | 1.890 | 1.901 | 1.820 | 1.860 | 76,036 | -0.01(-0.53%) |
Feb 01, 2022 | 1.850 | 1.980 | 1.840 | 1.870 | 77,729 | +0.02(+1.08%) |
Jan 31, 2022 | 1.790 | 1.900 | 1.760 | 1.850 | 75,863 | +0.08(+4.52%) |
Jan 28, 2022 | 1.660 | 1.790 | 1.610 | 1.770 | 40,962 | +0.06(+3.51%) |
Jan 27, 2022 | 1.840 | 1.930 | 1.690 | 1.710 | 51,095 | -0.13(-7.07%) |
Jan 26, 2022 | 1.900 | 1.990 | 1.820 | 1.840 | 68,259 | -0.06(-3.16%) |
Jan 25, 2022 | 1.900 | 1.940 | 1.850 | 1.900 | 86,113 | +0.12(+6.74%) |
Jan 24, 2022 | 1.760 | 1.834 | 1.670 | 1.780 | 116,674 | -0.08(-4.30%) |
Jan 21, 2022 | 1.880 | 1.970 | 1.800 | 1.860 | 79,224 | -0.06(-3.12%) |
Jan 20, 2022 | 1.870 | 2.056 | 1.810 | 1.920 | 141,629 | +0.12(+6.67%) |
Jan 19, 2022 | 1.880 | 1.930 | 1.780 | 1.800 | 135,087 | -0.08(-4.26%) |
Jan 18, 2022 | 2.110 | 2.160 | 1.870 | 1.880 | 216,768 | -0.28(-12.96%) |
Jan 14, 2022 | 2.160 | 0 | -0.06(-2.70%) | |||
Jan 13, 2022 | 2.370 | 2.400 | 2.220 | 2.220 | 51,164 | -0.17(-7.11%) |
Jan 12, 2022 | 2.220 | 2.460 | 2.220 | 2.390 | 101,366 | +0.17(+7.66%) |
Jan 11, 2022 | 2.200 | 2.230 | 2.150 | 2.220 | 24,407 | +0.02(+1.09%) |
Jan 10, 2022 | 2.280 | 2.300 | 2.180 | 2.196 | 96,617 | -0.09(-4.10%) |
Jan 07, 2022 | 2.420 | 2.440 | 2.260 | 2.290 | 103,097 | -0.07(-2.97%) |
Jan 06, 2022 | 2.410 | 2.442 | 2.270 | 2.360 | 66,059 | -0.06(-2.48%) |
Jan 05, 2022 | 2.450 | 2.510 | 2.330 | 2.420 | 89,526 | -0.08(-3.20%) |
Jan 04, 2022 | 2.520 | 2.600 | 2.420 | 2.500 | 70,184 | +0.00(+0.00%) |
Jan 03, 2022 | 2.440 | 2.500 | 2.420 | 2.500 | 145,819 | +0.11(+4.60%) |
Dec 31, 2021 | 2.340 | 2.480 | 2.340 | 2.390 | 130,136 | +0.04(+1.70%) |
Dec 30, 2021 | 2.270 | 2.430 | 2.270 | 2.350 | 159,409 | +0.05(+2.17%) |
Dec 29, 2021 | 2.300 | 2.350 | 2.260 | 2.300 | 137,452 | -0.02(-0.86%) |
Dec 28, 2021 | 2.310 | 2.350 | 2.250 | 2.320 | 150,825 | -0.02(-0.85%) |
Dec 27, 2021 | 2.360 | 2.385 | 2.260 | 2.340 | 171,467 | -0.04(-1.68%) |
Dec 23, 2021 | 2.430 | 2.450 | 2.360 | 2.380 | 93,819 | -0.05(-2.06%) |
Dec 22, 2021 | 2.440 | 2.500 | 2.385 | 2.430 | 51,570 | -0.01(-0.41%) |
Dec 21, 2021 | 2.390 | 2.598 | 2.390 | 2.440 | 196,958 | -0.01(-0.41%) |
Dec 20, 2021 | 2.520 | 2.595 | 2.420 | 2.450 | 121,084 | -0.10(-3.92%) |
Dec 17, 2021 | 2.620 | 2.655 | 2.522 | 2.550 | 79,867 | -0.01(-0.39%) |
Dec 16, 2021 | 2.590 | 2.740 | 2.510 | 2.560 | 60,298 | -0.03(-1.16%) |
Dec 15, 2021 | 2.500 | 2.662 | 2.401 | 2.590 | 88,483 | +0.09(+3.60%) |
Dec 14, 2021 | 2.600 | 2.669 | 2.470 | 2.500 | 113,806 | -0.04(-1.57%) |
Dec 13, 2021 | 2.650 | 2.689 | 2.522 | 2.540 | 80,097 | -0.11(-4.15%) |
Dec 10, 2021 | 2.700 | 2.750 | 2.610 | 2.650 | 158,218 | -0.04(-1.49%) |
Dec 09, 2021 | 2.720 | 2.780 | 2.670 | 2.690 | 97,866 | -0.05(-1.82%) |
Dec 08, 2021 | 2.730 | 2.790 | 2.629 | 2.740 | 134,249 | +0.03(+1.11%) |
Dec 07, 2021 | 2.530 | 2.779 | 2.530 | 2.710 | 347,805 | +0.19(+7.54%) |
Dec 06, 2021 | 2.480 | 2.670 | 2.340 | 2.520 | 231,126 | +0.06(+2.44%) |
Dec 03, 2021 | 2.650 | 2.710 | 2.430 | 2.460 | 116,889 | -0.15(-5.75%) |
Dec 02, 2021 | 2.480 | 2.640 | 2.480 | 2.610 | 158,575 | +0.09(+3.57%) |
Dec 01, 2021 | 2.650 | 2.830 | 2.490 | 2.520 | 272,331 | -0.08(-3.08%) |
Nov 30, 2021 | 2.660 | 2.760 | 2.540 | 2.600 | 394,611 | -0.09(-3.35%) |
Nov 29, 2021 | 2.900 | 3.051 | 2.640 | 2.690 | 377,313 | -0.17(-5.94%) |
Nov 26, 2021 | 3.060 | 3.099 | 2.800 | 2.860 | 179,139 | -0.23(-7.44%) |
Nov 24, 2021 | 3.140 | 3.230 | 3.070 | 3.090 | 237,201 | -0.08(-2.37%) |
Nov 23, 2021 | 3.370 | 3.429 | 3.010 | 3.165 | 355,328 | -0.25(-7.18%) |
Nov 22, 2021 | 3.470 | 3.470 | 3.240 | 3.410 | 225,749 | -0.06(-1.73%) |
Nov 19, 2021 | 3.600 | 3.689 | 3.410 | 3.470 | 151,001 | -0.10(-2.80%) |
Nov 18, 2021 | 3.500 | 3.600 | 3.360 | 3.570 | 179,841 | +0.06(+1.71%) |
Nov 17, 2021 | 3.400 | 3.540 | 3.390 | 3.510 | 143,213 | +0.13(+3.85%) |
Nov 16, 2021 | 3.520 | 3.560 | 3.350 | 3.380 | 211,102 | -0.19(-5.32%) |
Nov 15, 2021 | 3.630 | 3.700 | 3.530 | 3.570 | 104,365 | -0.07(-1.92%) |
Nov 12, 2021 | 3.630 | 3.700 | 3.500 | 3.640 | 155,658 | +0.01(+0.28%) |
Nov 11, 2021 | 3.670 | 3.817 | 3.400 | 3.630 | 402,508 | -0.05(-1.36%) |
Nov 10, 2021 | 3.820 | 3.680 | 319,528 | -0.08(-2.13%) | ||
Nov 09, 2021 | 3.720 | 3.850 | 3.530 | 3.760 | 325,554 | +0.02(+0.53%) |
Nov 08, 2021 | 3.940 | 4.032 | 3.710 | 3.740 | 193,433 | -0.14(-3.61%) |
Nov 05, 2021 | 4.000 | 4.075 | 3.880 | 3.880 | 101,215 | -0.11(-2.76%) |
Nov 04, 2021 | 4.110 | 4.200 | 3.950 | 3.990 | 84,902 | -0.15(-3.62%) |
Nov 03, 2021 | 4.060 | 4.194 | 4.060 | 4.140 | 52,534 | +0.07(+1.72%) |
Nov 02, 2021 | 4.200 | 4.280 | 3.990 | 4.070 | 93,439 | -0.11(-2.63%) |
Nov 01, 2021 | 4.070 | 4.390 | 4.070 | 4.180 | 118,824 | +0.11(+2.70%) |
Oct 29, 2021 | 4.160 | 4.290 | 4.030 | 4.070 | 65,511 | -0.15(-3.55%) |
Oct 28, 2021 | 4.160 | 4.340 | 4.090 | 4.220 | 72,019 | +0.08(+1.93%) |
Oct 27, 2021 | 4.030 | 4.280 | 4.010 | 4.140 | 136,802 | +0.05(+1.22%) |
Oct 26, 2021 | 4.100 | 4.090 | 83,870 | +0.03(+0.74%) | ||
Oct 25, 2021 | 4.130 | 4.200 | 4.040 | 4.060 | 93,894 | -0.06(-1.46%) |
Oct 22, 2021 | 4.300 | 4.300 | 4.020 | 4.120 | 156,410 | -0.24(-5.50%) |
Oct 21, 2021 | 4.500 | 4.600 | 4.340 | 4.360 | 46,282 | -0.13(-2.90%) |
Oct 20, 2021 | 4.600 | 4.640 | 4.404 | 4.490 | 66,785 | -0.12(-2.60%) |
Oct 19, 2021 | 4.650 | 4.830 | 4.530 | 4.610 | 108,425 | -0.04(-0.86%) |
Oct 18, 2021 | 4.710 | 4.740 | 4.550 | 4.650 | 72,293 | -0.06(-1.27%) |
Oct 15, 2021 | 4.730 | 4.900 | 4.620 | 4.710 | 111,181 | +0.05(+1.07%) |
Oct 14, 2021 | 4.630 | 4.830 | 4.630 | 4.660 | 83,162 | +0.03(+0.65%) |
Oct 13, 2021 | 4.590 | 4.740 | 4.547 | 4.630 | 68,456 | +0.07(+1.54%) |
Oct 12, 2021 | 4.540 | 4.600 | 4.440 | 4.560 | 90,174 | +0.07(+1.56%) |
Oct 11, 2021 | 4.080 | 4.750 | 4.080 | 4.490 | 248,048 | +0.41(+10.05%) |
Oct 08, 2021 | 4.110 | 4.250 | 4.000 | 4.080 | 76,243 | -0.07(-1.69%) |
Oct 07, 2021 | 4.130 | 4.250 | 4.090 | 4.150 | 52,241 | +0.02(+0.48%) |
Oct 06, 2021 | 4.090 | 4.227 | 4.010 | 4.130 | 71,651 | -0.01(-0.24%) |
Oct 05, 2021 | 4.420 | 4.430 | 3.972 | 4.140 | 220,264 | -0.31(-6.86%) |
Oct 04, 2021 | 4.630 | 4.656 | 4.420 | 4.445 | 75,162 | -0.19(-4.20%) |
Oct 01, 2021 | 4.600 | 4.670 | 4.520 | 4.640 | 60,196 | +0.04(+0.87%) |
Sep 30, 2021 | 4.750 | 4.750 | 4.580 | 4.600 | 54,328 | -0.09(-1.92%) |
Sep 29, 2021 | 4.840 | 4.850 | 4.685 | 4.690 | 64,080 | -0.10(-2.09%) |
Sep 28, 2021 | 4.710 | 4.940 | 4.690 | 4.790 | 103,842 | +0.06(+1.27%) |
Sep 27, 2021 | 4.740 | 4.890 | 4.700 | 4.730 | 54,759 | -0.01(-0.21%) |
Sep 24, 2021 | 4.390 | 4.990 | 4.360 | 4.740 | 323,758 | +0.28(+6.28%) |
Sep 23, 2021 | 4.370 | 4.470 | 4.370 | 4.460 | 41,546 | +0.10(+2.29%) |
Sep 22, 2021 | 4.280 | 4.430 | 4.270 | 4.360 | 56,394 | +0.08(+1.87%) |
Sep 21, 2021 | 4.350 | 4.533 | 4.280 | 4.280 | 100,994 | -0.08(-1.83%) |
Sep 20, 2021 | 4.610 | 4.628 | 4.260 | 4.360 | 171,568 | -0.37(-7.82%) |
Sep 17, 2021 | 4.690 | 4.900 | 4.640 | 4.730 | 145,021 | +0.04(+0.85%) |
Sep 16, 2021 | 4.600 | 4.730 | 4.480 | 4.690 | 108,666 | +0.04(+0.86%) |
Sep 15, 2021 | 4.660 | 4.770 | 4.500 | 4.650 | 78,033 | -0.04(-0.85%) |
Sep 14, 2021 | 4.710 | 4.770 | 4.610 | 4.690 | 196,348 | -0.01(-0.21%) |
Sep 13, 2021 | 4.670 | 4.720 | 4.490 | 4.700 | 139,745 | +0.03(+0.64%) |
Sep 10, 2021 | 4.560 | 4.700 | 4.478 | 4.670 | 226,847 | +0.21(+4.71%) |
Sep 09, 2021 | 4.310 | 4.550 | 4.230 | 4.460 | 142,447 | +0.12(+2.76%) |
Sep 08, 2021 | 4.130 | 4.390 | 4.000 | 4.340 | 224,820 | +0.17(+4.08%) |
Sep 07, 2021 | 4.310 | 4.450 | 4.060 | 4.170 | 206,195 | -0.21(-4.79%) |
Sep 03, 2021 | 4.320 | 4.410 | 4.280 | 4.380 | 45,985 | +0.03(+0.69%) |
Sep 02, 2021 | 4.370 | 4.450 | 4.370 | 4.350 | 100,699 | -0.02(-0.46%) |
Sep 01, 2021 | 4.250 | 4.440 | 4.180 | 4.370 | 164,773 | +0.14(+3.31%) |
Aug 31, 2021 | 4.160 | 4.385 | 4.130 | 4.230 | 272,375 | +0.10(+2.42%) |
Aug 30, 2021 | 4.250 | 4.330 | 4.080 | 4.130 | 155,101 | -0.15(-3.50%) |
Aug 27, 2021 | 4.210 | 4.490 | 4.118 | 4.280 | 281,477 | +0.12(+2.88%) |
Aug 26, 2021 | 4.220 | 4.290 | 4.060 | 4.160 | 229,155 | -0.04(-0.95%) |
Aug 25, 2021 | 4.070 | 4.239 | 4.000 | 4.200 | 126,923 | +0.14(+3.45%) |
Aug 24, 2021 | 3.980 | 4.130 | 3.920 | 4.060 | 153,285 | +0.08(+2.01%) |
Aug 23, 2021 | 3.880 | 3.990 | 3.810 | 3.980 | 181,161 | +0.10(+2.58%) |
Aug 20, 2021 | 3.710 | 4.000 | 3.676 | 3.880 | 353,346 | +0.24(+6.59%) |
Aug 19, 2021 | 3.680 | 3.780 | 3.570 | 3.640 | 98,684 | -0.05(-1.36%) |
Aug 18, 2021 | 3.600 | 3.800 | 3.480 | 3.690 | 273,298 | +0.09(+2.50%) |
Aug 17, 2021 | 3.370 | 3.700 | 3.370 | 3.600 | 249,944 | +0.22(+6.51%) |
Aug 16, 2021 | 3.500 | 3.500 | 3.360 | 3.380 | 140,302 | -0.20(-5.59%) |
Aug 13, 2021 | 3.580 | 3.680 | 3.530 | 3.580 | 142,539 | +0.00(+0.00%) |
Aug 12, 2021 | 3.310 | 3.630 | 3.300 | 3.580 | 206,240 | +0.22(+6.55%) |
Aug 11, 2021 | 3.630 | 3.630 | 3.270 | 3.360 | 518,647 | -0.26(-7.18%) |
Aug 10, 2021 | 3.630 | 3.690 | 3.470 | 3.620 | 286,435 | -0.04(-1.09%) |
Aug 09, 2021 | 3.830 | 3.850 | 3.520 | 3.660 | 419,348 | +0.01(+0.27%) |
Aug 06, 2021 | 3.690 | 3.900 | 3.550 | 3.650 | 788,637 | -0.45(-10.98%) |
Aug 05, 2021 | 3.800 | 4.180 | 3.700 | 4.100 | 550,875 | +0.35(+9.33%) |
Aug 04, 2021 | 3.830 | 3.895 | 3.680 | 3.750 | 204,945 | -0.12(-3.10%) |
Aug 03, 2021 | 3.700 | 4.004 | 3.660 | 3.870 | 423,640 | +0.15(+4.03%) |
Aug 02, 2021 | 3.760 | 3.880 | 3.660 | 3.720 | 267,772 | -0.03(-0.80%) |
Jul 30, 2021 | 3.880 | 4.000 | 3.700 | 3.750 | 451,213 | -0.20(-5.06%) |
Jul 29, 2021 | 3.970 | 4.200 | 3.870 | 3.950 | 365,596 | +0.06(+1.54%) |
Jul 28, 2021 | 4.000 | 4.050 | 3.850 | 3.890 | 498,022 | -0.07(-1.77%) |
Jul 27, 2021 | 4.130 | 4.210 | 3.850 | 3.960 | 1,152,786 | -0.33(-7.69%) |
Jul 26, 2021 | 4.226 | 4.650 | 4.190 | 4.290 | 2,331,707 | -0.44(-9.30%) |
Jul 23, 2021 | 5.280 | 6.360 | 4.420 | 4.730 | 50,781,092 | +0.92(+24.15%) |
Jul 22, 2021 | 4.000 | 4.040 | 3.810 | 3.810 | 840,929 | -0.17(-4.27%) |
Jul 21, 2021 | 3.810 | 4.000 | 3.770 | 3.980 | 145,576 | +0.23(+6.13%) |
Jul 20, 2021 | 3.580 | 3.770 | 3.580 | 3.750 | 110,790 | +0.13(+3.59%) |
Jul 19, 2021 | 3.850 | 3.860 | 3.570 | 3.620 | 228,420 | -0.07(-1.90%) |
Jul 16, 2021 | 3.860 | 3.950 | 3.670 | 3.690 | 113,210 | -0.19(-4.90%) |
Jul 15, 2021 | 3.910 | 3.990 | 3.840 | 3.880 | 100,126 | -0.03(-0.77%) |
Jul 14, 2021 | 4.050 | 4.180 | 3.890 | 3.910 | 124,976 | -0.13(-3.22%) |
Jul 13, 2021 | 4.210 | 4.250 | 3.975 | 4.040 | 114,378 | -0.18(-4.27%) |
Jul 12, 2021 | 4.140 | 4.240 | 4.000 | 4.220 | 108,221 | +0.01(+0.24%) |
Jul 09, 2021 | 4.390 | 4.460 | 4.200 | 4.210 | 160,359 | -0.15(-3.44%) |
Jul 08, 2021 | 4.300 | 4.469 | 4.140 | 4.360 | 82,601 | +0.00(+0.00%) |
Jul 07, 2021 | 4.550 | 4.610 | 4.290 | 4.360 | 171,488 | -0.23(-5.01%) |
Jul 06, 2021 | 4.460 | 4.810 | 4.400 | 4.590 | 153,343 | +0.08(+1.77%) |
Jul 02, 2021 | 4.590 | 4.590 | 4.460 | 4.510 | 116,308 | -0.11(-2.38%) |
Jul 01, 2021 | 4.770 | 4.795 | 4.561 | 4.620 | 68,077 | -0.15(-3.14%) |
Jun 30, 2021 | 4.840 | 4.880 | 4.550 | 4.770 | 192,404 | -0.04(-0.83%) |
Jun 29, 2021 | 5.190 | 5.220 | 4.730 | 4.810 | 404,973 | -0.42(-8.03%) |
Jun 28, 2021 | 5.160 | 5.290 | 5.105 | 5.230 | 194,811 | +0.04(+0.77%) |
Jun 25, 2021 | 5.070 | 5.190 | 4.970 | 5.190 | 222,990 | +0.18(+3.59%) |
Jun 24, 2021 | 4.910 | 5.140 | 4.800 | 5.010 | 251,169 | +0.11(+2.24%) |
Jun 23, 2021 | 4.920 | 5.050 | 4.750 | 4.900 | 254,509 | +0.05(+1.03%) |
Jun 22, 2021 | 4.780 | 4.930 | 4.540 | 4.850 | 189,970 | +0.13(+2.75%) |
Jun 21, 2021 | 4.450 | 4.830 | 4.400 | 4.720 | 202,233 | +0.26(+5.83%) |
Jun 18, 2021 | 4.560 | 4.720 | 4.420 | 4.460 | 402,013 | -0.39(-8.04%) |
Jun 17, 2021 | 4.400 | 4.910 | 4.330 | 4.850 | 1,806,548 | +0.75(+18.29%) |
Jun 16, 2021 | 4.120 | 4.245 | 3.990 | 4.100 | 199,146 | -0.08(-1.91%) |
Jun 15, 2021 | 4.190 | 4.490 | 4.010 | 4.180 | 290,676 | -0.03(-0.71%) |
Jun 14, 2021 | 3.880 | 4.570 | 3.840 | 4.210 | 1,910,520 | +0.36(+9.35%) |
Jun 11, 2021 | 3.820 | 3.890 | 3.800 | 3.850 | 160,559 | +0.05(+1.32%) |
Jun 10, 2021 | 3.830 | 3.940 | 3.760 | 3.800 | 227,085 | -0.01(-0.26%) |
Jun 09, 2021 | 3.870 | 3.990 | 3.770 | 3.810 | 411,463 | +0.03(+0.79%) |
Jun 08, 2021 | 3.750 | 3.800 | 3.680 | 3.780 | 304,674 | +0.07(+1.89%) |
Jun 07, 2021 | 3.670 | 3.770 | 3.610 | 3.710 | 88,795 | +0.10(+2.77%) |
Jun 04, 2021 | 3.670 | 3.700 | 3.550 | 3.610 | 151,517 | -0.05(-1.37%) |
Jun 03, 2021 | 3.740 | 3.800 | 3.520 | 3.660 | 239,166 | -0.09(-2.40%) |
Jun 02, 2021 | 3.810 | 3.850 | 3.670 | 3.750 | 266,106 | -0.11(-2.85%) |
Jun 01, 2021 | 3.770 | 4.170 | 3.588 | 3.860 | 748,424 | +0.14(+3.76%) |
May 28, 2021 | 3.920 | 3.920 | 3.660 | 3.720 | 158,240 | -0.07(-1.85%) |
May 27, 2021 | 3.730 | 3.840 | 3.680 | 3.790 | 138,222 | +0.06(+1.61%) |
May 26, 2021 | 3.670 | 3.790 | 3.610 | 3.730 | 150,083 | +0.06(+1.63%) |
May 25, 2021 | 3.810 | 3.850 | 3.650 | 3.670 | 266,878 | -0.16(-4.18%) |
May 24, 2021 | 4.000 | 4.030 | 3.770 | 3.830 | 156,621 | -0.17(-4.25%) |
May 21, 2021 | 4.150 | 4.189 | 3.980 | 4.000 | 91,886 | -0.13(-3.15%) |
May 20, 2021 | 4.100 | 4.190 | 3.960 | 4.130 | 125,503 | +0.04(+0.98%) |
May 19, 2021 | 4.310 | 4.350 | 4.050 | 4.090 | 135,428 | -0.24(-5.54%) |
May 18, 2021 | 4.390 | 4.600 | 4.300 | 4.330 | 135,002 | -0.10(-2.26%) |
May 17, 2021 | 4.450 | 4.550 | 4.173 | 4.430 | 88,175 | -0.06(-1.34%) |
May 14, 2021 | 4.340 | 4.550 | 4.220 | 4.490 | 122,663 | +0.22(+5.15%) |
May 13, 2021 | 4.300 | 4.351 | 4.150 | 4.270 | 74,195 | +0.03(+0.71%) |
May 12, 2021 | 4.170 | 4.417 | 4.100 | 4.240 | 117,911 | +0.07(+1.68%) |
May 11, 2021 | 4.050 | 4.300 | 4.030 | 4.170 | 202,534 | +0.00(+0.00%) |
May 10, 2021 | 4.500 | 4.550 | 4.140 | 4.170 | 223,640 | -0.43(-9.35%) |
May 07, 2021 | 4.650 | 4.831 | 4.530 | 4.600 | 168,175 | -0.11(-2.34%) |
May 06, 2021 | 4.890 | 4.920 | 4.600 | 4.710 | 142,318 | -0.21(-4.27%) |
May 05, 2021 | 5.000 | 5.130 | 4.810 | 4.920 | 116,124 | -0.02(-0.40%) |
May 04, 2021 | 5.110 | 5.110 | 4.750 | 4.940 | 119,102 | -0.18(-3.52%) |
May 03, 2021 | 5.280 | 5.310 | 4.990 | 5.120 | 174,025 | -0.10(-1.92%) |
Apr 30, 2021 | 4.880 | 5.530 | 4.844 | 5.220 | 487,300 | +0.36(+7.41%) |
Apr 29, 2021 | 5.090 | 5.090 | 4.720 | 4.860 | 68,703 | -0.11(-2.21%) |
Apr 28, 2021 | 4.730 | 5.110 | 4.710 | 4.970 | 95,787 | +0.20(+4.19%) |
Apr 27, 2021 | 4.700 | 4.830 | 4.630 | 4.770 | 97,108 | +0.08(+1.71%) |
Apr 26, 2021 | 4.700 | 4.880 | 4.590 | 4.690 | 79,218 | -0.01(-0.21%) |
Apr 23, 2021 | 4.750 | 4.790 | 4.490 | 4.700 | 138,400 | -0.03(-0.63%) |
Apr 22, 2021 | 4.570 | 4.850 | 4.450 | 4.730 | 159,233 | +0.13(+2.83%) |
Apr 21, 2021 | 4.120 | 4.770 | 4.100 | 4.600 | 463,937 | +0.45(+10.84%) |
Apr 20, 2021 | 4.220 | 4.220 | 4.050 | 4.150 | 85,749 | -0.06(-1.43%) |
Apr 19, 2021 | 4.200 | 4.234 | 4.070 | 4.210 | 158,551 | +0.02(+0.48%) |
Apr 16, 2021 | 3.950 | 4.330 | 3.901 | 4.190 | 173,500 | +0.26(+6.62%) |
Apr 15, 2021 | 4.090 | 4.150 | 3.850 | 3.930 | 164,110 | -0.17(-4.15%) |
Apr 14, 2021 | 4.130 | 4.230 | 4.020 | 4.100 | 114,586 | -0.06(-1.44%) |
Apr 13, 2021 | 4.020 | 4.160 | 3.990 | 4.160 | 177,668 | +0.08(+1.96%) |
Apr 12, 2021 | 4.210 | 4.220 | 3.910 | 4.080 | 227,654 | -0.11(-2.63%) |
Apr 09, 2021 | 4.400 | 4.480 | 4.140 | 4.190 | 345,000 | -0.25(-5.63%) |
Apr 08, 2021 | 4.710 | 4.710 | 4.430 | 4.440 | 373,301 | -0.22(-4.72%) |
Apr 07, 2021 | 4.800 | 4.890 | 4.620 | 4.660 | 72,184 | -0.14(-2.92%) |
Apr 06, 2021 | 4.810 | 4.950 | 4.670 | 4.800 | 125,759 | -0.02(-0.41%) |
Apr 05, 2021 | 4.850 | 4.910 | 4.610 | 4.820 | 158,502 | +0.04(+0.84%) |