Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.370 | 1.445 | 1.330 | 1.340 | 700,810 | -0.03(-2.19%) |
Apr 28, 2022 | 1.400 | 1.410 | 1.300 | 1.370 | 944,277 | +0.01(+0.74%) |
Apr 27, 2022 | 1.390 | 1.430 | 1.360 | 1.360 | 531,633 | -0.04(-2.86%) |
Apr 26, 2022 | 1.500 | 1.500 | 1.390 | 1.400 | 673,679 | -0.09(-6.04%) |
Apr 25, 2022 | 1.460 | 1.520 | 1.423 | 1.490 | 459,831 | +0.00(+0.00%) |
Apr 22, 2022 | 1.520 | 1.530 | 1.450 | 1.490 | 454,439 | -0.02(-1.32%) |
Apr 21, 2022 | 1.660 | 1.660 | 1.500 | 1.510 | 617,136 | -0.10(-6.21%) |
Apr 20, 2022 | 1.660 | 1.670 | 1.600 | 1.610 | 617,962 | -0.03(-1.83%) |
Apr 19, 2022 | 1.600 | 1.695 | 1.580 | 1.640 | 412,942 | +0.04(+2.50%) |
Apr 18, 2022 | 1.720 | 1.720 | 1.580 | 1.600 | 669,417 | -0.09(-5.33%) |
Apr 14, 2022 | 1.740 | 1.750 | 1.680 | 1.690 | 395,626 | -0.05(-2.87%) |
Apr 13, 2022 | 1.700 | 1.770 | 1.700 | 1.740 | 486,615 | +0.04(+2.35%) |
Apr 12, 2022 | 1.720 | 1.790 | 1.690 | 1.700 | 790,450 | -0.04(-2.30%) |
Apr 11, 2022 | 1.760 | 1.780 | 1.700 | 1.740 | 653,913 | -0.06(-3.33%) |
Apr 08, 2022 | 1.820 | 1.870 | 1.760 | 1.800 | 422,402 | -0.06(-3.23%) |
Apr 07, 2022 | 1.920 | 1.920 | 1.765 | 1.860 | 686,859 | -0.03(-1.59%) |
Apr 06, 2022 | 1.950 | 1.950 | 1.810 | 1.890 | 681,853 | -0.08(-4.06%) |
Apr 05, 2022 | 2.050 | 2.075 | 1.930 | 1.970 | 564,858 | -0.07(-3.43%) |
Apr 04, 2022 | 1.930 | 2.040 | 1.930 | 2.040 | 696,965 | +0.12(+6.25%) |
Apr 01, 2022 | 1.870 | 1.960 | 1.870 | 1.920 | 587,387 | +0.05(+2.67%) |
Mar 31, 2022 | 1.950 | 1.970 | 1.850 | 1.870 | 605,065 | -0.07(-3.61%) |
Mar 30, 2022 | 1.950 | 2.010 | 1.880 | 1.940 | 690,016 | -0.02(-1.02%) |
Mar 29, 2022 | 1.970 | 2.020 | 1.940 | 1.960 | 932,249 | +0.03(+1.55%) |
Mar 28, 2022 | 2.170 | 2.189 | 1.860 | 1.930 | 1,868,919 | -0.18(-8.53%) |
Mar 25, 2022 | 2.130 | 2.185 | 2.070 | 2.110 | 975,989 | -0.04(-1.86%) |
Mar 24, 2022 | 2.220 | 2.220 | 2.040 | 2.150 | 860,499 | -0.01(-0.46%) |
Mar 23, 2022 | 2.220 | 2.240 | 2.134 | 2.160 | 1,175,575 | -0.08(-3.57%) |
Mar 22, 2022 | 2.120 | 2.250 | 2.070 | 2.240 | 2,482,596 | +0.10(+4.67%) |
Mar 21, 2022 | 1.890 | 2.370 | 1.870 | 2.140 | 4,501,822 | +0.22(+11.46%) |
Mar 18, 2022 | 1.860 | 1.970 | 1.850 | 1.920 | 3,899,038 | +0.04(+2.13%) |
Mar 17, 2022 | 1.680 | 1.890 | 1.630 | 1.880 | 2,391,840 | +0.20(+11.90%) |
Mar 16, 2022 | 1.610 | 1.680 | 1.530 | 1.680 | 1,654,393 | +0.11(+7.01%) |
Mar 15, 2022 | 1.500 | 1.650 | 1.450 | 1.570 | 1,813,932 | +0.09(+6.08%) |
Mar 14, 2022 | 1.570 | 1.645 | 1.445 | 1.480 | 1,846,389 | -0.04(-2.63%) |
Mar 11, 2022 | 1.750 | 1.850 | 1.500 | 1.520 | 4,181,071 | -0.41(-21.24%) |
Mar 10, 2022 | 1.360 | 2.050 | 1.360 | 1.930 | 8,397,717 | +0.53(+37.86%) |
Mar 09, 2022 | 1.370 | 1.450 | 1.370 | 1.400 | 800,146 | +0.06(+4.48%) |
Mar 08, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 1,907,129 | -0.11(-7.59%) |
Mar 07, 2022 | 1.450 | 1.490 | 1.410 | 1.450 | 635,973 | +0.04(+2.84%) |
Mar 04, 2022 | 1.460 | 1.490 | 1.390 | 1.410 | 697,974 | -0.06(-4.08%) |
Mar 03, 2022 | 1.590 | 1.590 | 1.460 | 1.470 | 856,925 | -0.11(-6.96%) |
Mar 02, 2022 | 1.620 | 1.650 | 1.530 | 1.580 | 555,480 | +0.00(+0.00%) |
Mar 01, 2022 | 1.620 | 1.660 | 1.550 | 1.580 | 972,488 | -0.01(-0.63%) |
Feb 28, 2022 | 1.430 | 1.620 | 1.430 | 1.590 | 2,891,829 | +0.15(+10.42%) |
Feb 25, 2022 | 1.500 | 1.470 | 1.405 | 1.440 | 1,094,654 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.460 | 1.320 | 1.440 | 1,161,626 | +0.06(+4.35%) |
Feb 23, 2022 | 1.470 | 1.470 | 1.370 | 1.380 | 809,712 | -0.05(-3.50%) |
Feb 22, 2022 | 1.490 | 1.520 | 1.420 | 1.430 | 908,268 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.03(-1.97%) | |||
Feb 17, 2022 | 1.590 | 1.600 | 1.520 | 1.520 | 630,039 | -0.06(-3.80%) |
Feb 16, 2022 | 1.620 | 1.620 | 1.570 | 1.580 | 1,130,789 | -0.07(-4.24%) |
Feb 15, 2022 | 1.660 | 1.660 | 1.620 | 1.650 | 510,153 | +0.05(+3.12%) |
Feb 14, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 430,108 | -0.01(-0.62%) |
Feb 11, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 505,519 | -0.03(-1.83%) |
Feb 10, 2022 | 1.680 | 1.755 | 1.640 | 1.640 | 581,109 | -0.07(-4.09%) |
Feb 09, 2022 | 1.720 | 1.740 | 1.710 | 1.710 | 455,750 | +0.01(+0.59%) |
Feb 08, 2022 | 1.750 | 1.750 | 1.680 | 1.700 | 594,204 | -0.03(-1.73%) |
Feb 07, 2022 | 1.610 | 1.750 | 1.610 | 1.730 | 956,401 | +0.12(+7.45%) |
Feb 04, 2022 | 1.570 | 1.635 | 1.530 | 1.610 | 2,627,570 | +0.05(+3.21%) |
Feb 03, 2022 | 1.600 | 1.550 | 1.560 | 1,122,622 | -0.06(-3.70%) | |
Feb 02, 2022 | 1.770 | 1.770 | 1.620 | 1.620 | 3,022,092 | -0.14(-7.95%) |
Feb 01, 2022 | 1.760 | 1.860 | 1.730 | 1.760 | 891,613 | +0.16(+10.00%) |
Jan 28, 2022 | 1.550 | 1.610 | 1.510 | 1.600 | 536,167 | +0.04(+2.56%) |
Jan 27, 2022 | 1.705 | 1.705 | 1.540 | 1.560 | 535,385 | -0.12(-7.14%) |
Jan 26, 2022 | 1.810 | 1.820 | 1.650 | 1.680 | 1,280,510 | -0.04(-2.33%) |
Jan 25, 2022 | 1.670 | 1.780 | 1.663 | 1.720 | 714,276 | +0.02(+1.18%) |
Jan 24, 2022 | 1.620 | 1.710 | 1.510 | 1.700 | 1,267,901 | +0.04(+2.41%) |
Jan 21, 2022 | 1.740 | 1.760 | 1.650 | 1.660 | 1,394,306 | -0.09(-5.14%) |
Jan 20, 2022 | 1.800 | 1.845 | 1.750 | 1.750 | 1,087,957 | -0.03(-1.69%) |
Jan 19, 2022 | 1.810 | 1.850 | 1.780 | 1.780 | 869,163 | -0.02(-1.11%) |
Jan 18, 2022 | 1.820 | 1.850 | 1.790 | 1.800 | 1,033,729 | -0.04(-2.17%) |
Jan 14, 2022 | 1.840 | 0 | -0.02(-1.08%) | |||
Jan 13, 2022 | 1.900 | 1.915 | 1.821 | 1.860 | 1,463,379 | -0.03(-1.59%) |
Jan 12, 2022 | 1.950 | 1.990 | 1.885 | 1.890 | 1,422,399 | -0.05(-2.58%) |
Jan 11, 2022 | 1.900 | 2.065 | 1.895 | 1.940 | 3,672,931 | +0.03(+1.57%) |
Jan 10, 2022 | 2.020 | 2.020 | 1.900 | 1.910 | 1,853,473 | -0.12(-5.91%) |
Jan 07, 2022 | 2.030 | 2.105 | 2.020 | 2.030 | 657,236 | -0.02(-0.98%) |
Jan 06, 2022 | 2.060 | 2.120 | 2.010 | 2.050 | 834,496 | -0.01(-0.49%) |
Jan 05, 2022 | 2.180 | 2.200 | 2.051 | 2.060 | 1,228,224 | -0.11(-5.07%) |
Jan 04, 2022 | 2.280 | 2.300 | 2.155 | 2.170 | 741,890 | -0.09(-3.98%) |
Jan 03, 2022 | 2.110 | 2.290 | 2.102 | 2.260 | 812,678 | +0.16(+7.62%) |
Dec 31, 2021 | 2.180 | 2.260 | 2.080 | 2.100 | 1,365,599 | -0.11(-4.98%) |
Dec 30, 2021 | 2.120 | 2.260 | 2.080 | 2.210 | 1,600,305 | +0.10(+4.74%) |
Dec 29, 2021 | 2.120 | 2.140 | 2.070 | 2.110 | 1,260,805 | +0.00(+0.00%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.090 | 2.110 | 1,383,899 | -0.02(-0.94%) |
Dec 27, 2021 | 2.230 | 2.240 | 2.110 | 2.130 | 1,160,774 | -0.11(-4.91%) |
Dec 23, 2021 | 2.220 | 2.270 | 2.203 | 2.240 | 1,046,482 | -0.02(-0.88%) |
Dec 22, 2021 | 2.270 | 2.320 | 2.215 | 2.260 | 552,049 | -0.04(-1.74%) |
Dec 21, 2021 | 2.330 | 2.360 | 2.270 | 2.300 | 686,776 | +0.01(+0.44%) |
Dec 20, 2021 | 2.330 | 2.330 | 2.220 | 2.290 | 697,136 | -0.10(-4.18%) |
Dec 17, 2021 | 2.210 | 2.430 | 2.180 | 2.390 | 995,851 | +0.14(+6.22%) |
Dec 16, 2021 | 2.380 | 2.380 | 2.225 | 2.250 | 714,100 | -0.11(-4.66%) |
Dec 15, 2021 | 2.290 | 2.380 | 2.150 | 2.360 | 923,017 | +0.09(+3.96%) |
Dec 14, 2021 | 2.330 | 2.360 | 2.230 | 2.270 | 1,007,119 | -0.10(-4.22%) |
Dec 13, 2021 | 2.390 | 2.440 | 2.340 | 2.370 | 705,843 | -0.03(-1.25%) |
Dec 10, 2021 | 2.520 | 2.550 | 2.380 | 2.400 | 746,520 | -0.09(-3.61%) |
Dec 09, 2021 | 2.660 | 2.660 | 2.480 | 2.490 | 760,165 | -0.18(-6.74%) |
Dec 08, 2021 | 2.640 | 2.750 | 2.530 | 2.670 | 890,271 | +0.07(+2.69%) |
Dec 07, 2021 | 2.490 | 2.650 | 2.480 | 2.600 | 1,166,713 | +0.17(+7.00%) |
Dec 06, 2021 | 2.360 | 2.490 | 2.250 | 2.430 | 1,551,683 | +0.07(+2.97%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.350 | 2.360 | 1,164,391 | -0.21(-8.17%) |
Dec 02, 2021 | 2.450 | 2.570 | 2.420 | 2.570 | 1,093,051 | +0.12(+4.90%) |
Dec 01, 2021 | 2.720 | 2.730 | 2.440 | 2.450 | 1,150,667 | -0.17(-6.49%) |
Nov 30, 2021 | 2.630 | 2.671 | 2.510 | 2.620 | 1,217,906 | +0.00(+0.00%) |
Nov 29, 2021 | 2.650 | 2.775 | 2.540 | 2.620 | 1,436,920 | +0.04(+1.55%) |
Nov 26, 2021 | 2.640 | 2.720 | 2.520 | 2.580 | 1,198,184 | -0.21(-7.53%) |
Nov 24, 2021 | 2.680 | 2.800 | 2.592 | 2.790 | 1,762,713 | +0.11(+4.10%) |
Nov 23, 2021 | 2.710 | 2.720 | 2.530 | 2.680 | 2,900,506 | -0.04(-1.47%) |
Nov 22, 2021 | 2.490 | 2.840 | 2.370 | 2.720 | 5,151,456 | +0.25(+10.12%) |
Nov 19, 2021 | 2.330 | 2.600 | 2.320 | 2.470 | 15,280,192 | -0.65(-20.83%) |
Nov 18, 2021 | 3.270 | 3.150 | 3.050 | 3.120 | 3,666,793 | -0.18(-5.45%) |
Nov 17, 2021 | 3.550 | 3.595 | 3.305 | 3.300 | 1,937,330 | -0.30(-8.33%) |
Nov 16, 2021 | 3.640 | 3.640 | 3.520 | 3.600 | 683,265 | -0.05(-1.37%) |
Nov 15, 2021 | 3.790 | 3.790 | 3.630 | 3.650 | 898,584 | -0.10(-2.67%) |
Nov 12, 2021 | 3.740 | 3.800 | 3.680 | 3.750 | 564,843 | +0.02(+0.54%) |
Nov 11, 2021 | 3.790 | 3.815 | 3.700 | 3.730 | 663,812 | -0.03(-0.80%) |
Nov 10, 2021 | 3.840 | 3.760 | 776,780 | -0.12(-3.09%) | ||
Nov 09, 2021 | 3.890 | 3.998 | 3.790 | 3.880 | 1,103,048 | +0.02(+0.52%) |
Nov 08, 2021 | 3.730 | 3.870 | 3.650 | 3.860 | 1,245,644 | +0.13(+3.49%) |
Nov 05, 2021 | 4.060 | 4.060 | 3.675 | 3.730 | 2,282,887 | -0.34(-8.35%) |
Nov 04, 2021 | 4.320 | 4.432 | 4.020 | 4.070 | 953,903 | -0.27(-6.22%) |
Nov 03, 2021 | 4.300 | 4.500 | 4.260 | 4.340 | 720,442 | +0.06(+1.40%) |
Nov 02, 2021 | 4.260 | 4.330 | 4.125 | 4.280 | 810,056 | -0.08(-1.83%) |
Nov 01, 2021 | 4.020 | 4.380 | 4.090 | 4.360 | 1,484,099 | +0.37(+9.27%) |
Oct 29, 2021 | 3.950 | 4.021 | 3.920 | 3.990 | 505,073 | +0.00(+0.00%) |
Oct 28, 2021 | 3.910 | 4.010 | 3.860 | 3.990 | 457,335 | +0.11(+2.84%) |
Oct 27, 2021 | 3.990 | 4.040 | 3.850 | 3.880 | 576,509 | -0.15(-3.72%) |
Oct 26, 2021 | 4.040 | 4.030 | 462,128 | -0.01(-0.25%) | ||
Oct 25, 2021 | 3.930 | 4.080 | 3.930 | 4.040 | 456,399 | +0.11(+2.80%) |
Oct 22, 2021 | 4.000 | 4.000 | 3.850 | 3.930 | 564,185 | -0.10(-2.48%) |
Oct 21, 2021 | 4.060 | 4.150 | 4.020 | 4.030 | 511,883 | -0.03(-0.74%) |
Oct 20, 2021 | 4.170 | 4.170 | 4.000 | 4.060 | 536,987 | -0.08(-1.93%) |
Oct 19, 2021 | 3.950 | 4.140 | 3.950 | 4.140 | 706,610 | +0.22(+5.61%) |
Oct 18, 2021 | 3.910 | 3.970 | 3.890 | 3.920 | 406,296 | +0.01(+0.26%) |
Oct 15, 2021 | 4.060 | 4.060 | 3.910 | 3.910 | 459,275 | -0.12(-2.98%) |
Oct 14, 2021 | 4.130 | 4.182 | 3.980 | 4.030 | 534,802 | -0.05(-1.23%) |
Oct 13, 2021 | 3.930 | 4.200 | 3.930 | 4.080 | 723,460 | +0.16(+4.08%) |
Oct 12, 2021 | 3.800 | 3.940 | 3.750 | 3.920 | 602,247 | +0.10(+2.62%) |
Oct 11, 2021 | 3.880 | 3.960 | 3.772 | 3.820 | 746,392 | -0.09(-2.30%) |
Oct 08, 2021 | 3.820 | 3.920 | 3.795 | 3.910 | 627,942 | +0.13(+3.44%) |
Oct 07, 2021 | 3.800 | 3.880 | 3.770 | 3.780 | 588,718 | +0.01(+0.27%) |
Oct 06, 2021 | 3.800 | 3.880 | 3.730 | 3.770 | 649,624 | -0.07(-1.82%) |
Oct 05, 2021 | 3.820 | 3.941 | 3.770 | 3.840 | 492,437 | +0.03(+0.79%) |
Oct 04, 2021 | 3.910 | 3.940 | 3.780 | 3.810 | 769,781 | -0.13(-3.30%) |
Oct 01, 2021 | 4.080 | 4.080 | 3.910 | 3.940 | 690,015 | -0.13(-3.19%) |
Sep 30, 2021 | 3.960 | 4.100 | 3.920 | 4.070 | 632,575 | +0.17(+4.36%) |
Sep 29, 2021 | 4.120 | 4.120 | 3.880 | 3.900 | 821,793 | -0.18(-4.41%) |
Sep 28, 2021 | 4.150 | 4.250 | 4.064 | 4.080 | 591,917 | -0.11(-2.63%) |
Sep 27, 2021 | 4.130 | 4.280 | 4.080 | 4.190 | 551,107 | +0.08(+1.95%) |
Sep 24, 2021 | 4.260 | 4.260 | 4.090 | 4.110 | 485,428 | -0.19(-4.42%) |
Sep 23, 2021 | 4.190 | 4.310 | 4.105 | 4.300 | 633,679 | +0.16(+3.86%) |
Sep 22, 2021 | 4.080 | 4.260 | 4.010 | 4.140 | 558,648 | +0.09(+2.22%) |
Sep 21, 2021 | 4.080 | 4.150 | 4.020 | 4.050 | 512,727 | +0.03(+0.75%) |
Sep 20, 2021 | 4.270 | 4.340 | 3.980 | 4.020 | 1,043,552 | -0.39(-8.84%) |
Sep 17, 2021 | 4.180 | 4.460 | 4.090 | 4.410 | 1,439,733 | +0.23(+5.50%) |
Sep 16, 2021 | 4.190 | 4.190 | 4.100 | 4.180 | 396,552 | -0.01(-0.24%) |
Sep 15, 2021 | 4.190 | 4.280 | 4.120 | 4.190 | 435,982 | +0.01(+0.24%) |
Sep 14, 2021 | 4.350 | 4.380 | 4.160 | 4.180 | 573,272 | -0.14(-3.24%) |
Sep 13, 2021 | 4.380 | 4.460 | 4.270 | 4.320 | 502,594 | -0.04(-0.92%) |
Sep 10, 2021 | 4.470 | 4.470 | 4.349 | 4.360 | 377,690 | -0.04(-0.91%) |
Sep 09, 2021 | 4.380 | 4.498 | 4.340 | 4.400 | 634,562 | -0.01(-0.23%) |
Sep 08, 2021 | 4.450 | 4.505 | 4.320 | 4.410 | 597,353 | -0.08(-1.78%) |
Sep 07, 2021 | 4.570 | 4.621 | 4.420 | 4.490 | 582,097 | -0.09(-1.97%) |
Sep 03, 2021 | 4.710 | 4.719 | 4.510 | 4.580 | 660,725 | -0.12(-2.55%) |
Sep 02, 2021 | 4.630 | 4.740 | 4.615 | 4.700 | 537,247 | +0.07(+1.51%) |
Sep 01, 2021 | 4.550 | 4.655 | 4.510 | 4.630 | 703,587 | +0.00(+0.00%) |
Aug 31, 2021 | 4.530 | 4.710 | 4.530 | 4.630 | 568,636 | +0.09(+1.98%) |
Aug 30, 2021 | 4.640 | 4.710 | 4.525 | 4.540 | 525,953 | -0.10(-2.16%) |
Aug 27, 2021 | 4.500 | 4.690 | 4.460 | 4.640 | 630,098 | +0.17(+3.80%) |
Aug 26, 2021 | 4.580 | 4.720 | 4.450 | 4.470 | 626,366 | -0.11(-2.39%) |
Aug 25, 2021 | 4.540 | 4.690 | 4.508 | 4.580 | 442,983 | +0.04(+0.87%) |
Aug 24, 2021 | 4.570 | 4.600 | 4.440 | 4.540 | 401,902 | +0.00(+0.00%) |
Aug 23, 2021 | 4.340 | 4.550 | 4.290 | 4.540 | 761,323 | +0.22(+5.09%) |
Aug 20, 2021 | 4.130 | 4.405 | 4.121 | 4.320 | 566,239 | +0.14(+3.35%) |
Aug 19, 2021 | 4.310 | 4.359 | 4.150 | 4.180 | 783,350 | -0.19(-4.35%) |
Aug 18, 2021 | 4.400 | 4.520 | 4.250 | 4.370 | 767,263 | -0.02(-0.46%) |
Aug 17, 2021 | 4.560 | 4.560 | 4.310 | 4.390 | 1,364,474 | -0.14(-3.09%) |
Aug 16, 2021 | 4.710 | 4.710 | 4.530 | 4.530 | 654,447 | -0.21(-4.43%) |
Aug 13, 2021 | 4.930 | 4.940 | 4.710 | 4.740 | 599,357 | -0.20(-4.05%) |
Aug 12, 2021 | 4.990 | 4.990 | 4.800 | 4.940 | 776,743 | -0.02(-0.40%) |
Aug 11, 2021 | 4.840 | 4.980 | 4.765 | 4.960 | 584,544 | +0.12(+2.48%) |
Aug 10, 2021 | 4.900 | 5.010 | 4.810 | 4.840 | 705,932 | -0.06(-1.22%) |
Aug 09, 2021 | 4.890 | 4.980 | 4.620 | 4.900 | 995,436 | -0.06(-1.21%) |
Aug 06, 2021 | 4.830 | 5.035 | 4.819 | 4.960 | 581,208 | +0.06(+1.22%) |
Aug 05, 2021 | 4.540 | 4.945 | 4.530 | 4.900 | 840,136 | +0.33(+7.22%) |
Aug 04, 2021 | 4.730 | 4.766 | 4.520 | 4.570 | 1,003,508 | -0.17(-3.59%) |
Aug 03, 2021 | 4.900 | 4.930 | 4.620 | 4.740 | 1,141,750 | -0.13(-2.67%) |
Aug 02, 2021 | 4.990 | 5.000 | 4.860 | 4.870 | 465,880 | -0.08(-1.62%) |
Jul 30, 2021 | 4.950 | 5.070 | 4.850 | 4.950 | 540,105 | -0.06(-1.20%) |
Jul 29, 2021 | 5.110 | 5.305 | 4.990 | 5.010 | 911,875 | -0.10(-1.96%) |
Jul 28, 2021 | 4.930 | 5.170 | 4.901 | 5.110 | 820,138 | +0.19(+3.86%) |
Jul 27, 2021 | 4.790 | 4.990 | 4.620 | 4.920 | 1,142,317 | +0.09(+1.86%) |
Jul 26, 2021 | 4.870 | 5.020 | 4.790 | 4.830 | 666,166 | -0.06(-1.23%) |
Jul 23, 2021 | 4.950 | 4.960 | 4.810 | 4.890 | 646,660 | -0.07(-1.41%) |
Jul 22, 2021 | 5.170 | 5.220 | 4.950 | 4.960 | 549,909 | -0.28(-5.34%) |
Jul 21, 2021 | 5.080 | 5.260 | 5.030 | 5.240 | 418,356 | +0.21(+4.17%) |
Jul 20, 2021 | 4.900 | 5.130 | 4.815 | 5.030 | 740,788 | +0.11(+2.24%) |
Jul 19, 2021 | 4.920 | 4.990 | 4.690 | 4.920 | 1,157,400 | -0.10(-1.99%) |
Jul 16, 2021 | 5.160 | 5.160 | 4.920 | 5.020 | 831,146 | -0.14(-2.71%) |
Jul 15, 2021 | 5.000 | 5.170 | 4.960 | 5.160 | 723,173 | +0.18(+3.61%) |
Jul 14, 2021 | 5.250 | 5.250 | 4.960 | 4.980 | 979,713 | -0.25(-4.78%) |
Jul 13, 2021 | 5.250 | 5.320 | 5.180 | 5.230 | 542,860 | -0.06(-1.13%) |
Jul 12, 2021 | 5.340 | 5.370 | 5.190 | 5.290 | 542,574 | -0.08(-1.49%) |
Jul 09, 2021 | 5.210 | 5.410 | 5.150 | 5.370 | 504,879 | +0.21(+4.07%) |
Jul 08, 2021 | 5.060 | 5.220 | 4.950 | 5.160 | 894,735 | -0.12(-2.27%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.090 | 5.280 | 1,010,722 | -0.14(-2.58%) |
Jul 06, 2021 | 5.540 | 5.550 | 5.320 | 5.420 | 834,288 | -0.06(-1.09%) |
Jul 02, 2021 | 5.680 | 5.700 | 5.400 | 5.480 | 801,801 | -0.19(-3.35%) |
Jul 01, 2021 | 5.560 | 5.710 | 5.450 | 5.670 | 1,494,743 | +0.31(+5.78%) |
Jun 30, 2021 | 5.700 | 5.700 | 5.310 | 5.360 | 1,951,276 | -0.31(-5.47%) |
Jun 29, 2021 | 6.110 | 6.130 | 5.660 | 5.670 | 2,051,309 | -0.49(-7.95%) |
Jun 28, 2021 | 5.980 | 6.190 | 5.960 | 6.160 | 1,373,555 | +0.25(+4.23%) |
Jun 25, 2021 | 6.100 | 6.228 | 5.830 | 5.910 | 7,549,991 | -0.13(-2.15%) |
Jun 24, 2021 | 5.850 | 6.140 | 5.850 | 6.040 | 1,147,062 | +0.24(+4.14%) |
Jun 23, 2021 | 5.680 | 5.930 | 5.680 | 5.800 | 838,937 | +0.10(+1.75%) |
Jun 22, 2021 | 5.780 | 5.850 | 5.600 | 5.700 | 880,554 | -0.06(-1.04%) |
Jun 21, 2021 | 5.830 | 5.920 | 5.700 | 5.760 | 778,019 | -0.08(-1.37%) |
Jun 18, 2021 | 5.910 | 5.950 | 5.710 | 5.840 | 935,509 | -0.12(-2.01%) |
Jun 17, 2021 | 5.760 | 6.110 | 5.720 | 5.960 | 869,410 | +0.15(+2.58%) |
Jun 16, 2021 | 5.850 | 5.920 | 5.622 | 5.810 | 1,105,165 | +0.02(+0.35%) |
Jun 15, 2021 | 6.260 | 6.260 | 5.760 | 5.790 | 1,439,187 | -0.45(-7.21%) |
Jun 14, 2021 | 6.210 | 6.370 | 6.120 | 6.240 | 1,115,418 | +0.14(+2.30%) |
Jun 11, 2021 | 6.210 | 6.340 | 6.030 | 6.100 | 814,697 | -0.10(-1.61%) |
Jun 10, 2021 | 6.150 | 6.290 | 5.980 | 6.200 | 1,147,365 | +0.10(+1.64%) |
Jun 09, 2021 | 6.280 | 6.530 | 6.050 | 6.100 | 1,391,059 | -0.09(-1.45%) |
Jun 08, 2021 | 6.230 | 6.250 | 5.930 | 6.190 | 1,388,382 | +0.15(+2.48%) |
Jun 07, 2021 | 5.670 | 6.150 | 5.670 | 6.040 | 1,872,205 | +0.38(+6.71%) |
Jun 04, 2021 | 5.560 | 5.745 | 5.540 | 5.660 | 886,405 | +0.11(+1.98%) |
Jun 03, 2021 | 5.770 | 5.830 | 5.480 | 5.550 | 1,143,039 | -0.26(-4.48%) |
Jun 02, 2021 | 6.000 | 6.030 | 5.560 | 5.810 | 1,715,303 | -0.09(-1.53%) |
Jun 01, 2021 | 5.710 | 5.965 | 5.590 | 5.900 | 1,327,367 | +0.46(+8.46%) |
May 28, 2021 | 5.400 | 5.720 | 5.400 | 5.440 | 1,131,344 | +0.04(+0.74%) |
May 27, 2021 | 5.340 | 5.430 | 5.130 | 5.400 | 908,574 | +0.06(+1.12%) |
May 26, 2021 | 5.180 | 5.470 | 5.175 | 5.340 | 815,410 | +0.20(+3.89%) |
May 25, 2021 | 5.180 | 5.300 | 5.110 | 5.140 | 622,293 | -0.04(-0.77%) |
May 24, 2021 | 5.260 | 5.300 | 5.030 | 5.180 | 773,262 | -0.05(-0.96%) |
May 21, 2021 | 5.360 | 5.360 | 5.150 | 5.230 | 689,432 | -0.10(-1.88%) |
May 20, 2021 | 5.250 | 5.400 | 5.220 | 5.330 | 617,321 | +0.12(+2.30%) |
May 19, 2021 | 5.050 | 5.240 | 4.980 | 5.210 | 1,101,440 | -0.02(-0.38%) |
May 18, 2021 | 5.000 | 5.380 | 4.949 | 5.230 | 934,454 | +0.24(+4.81%) |
May 17, 2021 | 4.910 | 5.050 | 4.880 | 4.990 | 725,546 | +0.11(+2.25%) |
May 14, 2021 | 4.910 | 5.080 | 4.820 | 4.880 | 1,332,412 | +0.03(+0.62%) |
May 13, 2021 | 5.180 | 5.280 | 4.770 | 4.850 | 1,545,873 | -0.25(-4.90%) |
May 12, 2021 | 5.220 | 5.270 | 5.030 | 5.100 | 1,319,311 | -0.26(-4.85%) |
May 11, 2021 | 4.690 | 5.410 | 4.600 | 5.360 | 2,465,033 | +0.37(+7.41%) |
May 10, 2021 | 5.310 | 5.370 | 4.980 | 4.990 | 1,920,954 | -0.33(-6.20%) |
May 07, 2021 | 5.200 | 5.420 | 5.170 | 5.320 | 829,201 | +0.14(+2.70%) |
May 06, 2021 | 5.370 | 5.375 | 4.980 | 5.180 | 1,452,118 | -0.19(-3.54%) |
May 05, 2021 | 5.150 | 5.770 | 5.150 | 5.370 | 1,628,913 | +0.08(+1.51%) |
May 04, 2021 | 5.400 | 5.410 | 5.030 | 5.290 | 1,465,432 | -0.18(-3.29%) |