Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.629 | 2.694 | 2.492 | 2.507 | 2,404,157 | -0.09(-3.61%) |
Apr 28, 2022 | 2.553 | 2.619 | 2.516 | 2.600 | 2,101,596 | +0.09(+3.75%) |
Apr 27, 2022 | 2.516 | 2.605 | 2.492 | 2.507 | 2,047,781 | +0.02(+0.75%) |
Apr 26, 2022 | 2.610 | 2.619 | 2.488 | 2.488 | 2,117,260 | -0.22(-7.99%) |
Apr 25, 2022 | 2.732 | 2.732 | 2.619 | 2.704 | 1,683,776 | -0.07(-2.37%) |
Apr 22, 2022 | 2.863 | 2.920 | 2.751 | 2.769 | 1,145,946 | -0.06(-1.99%) |
Apr 21, 2022 | 2.948 | 2.966 | 2.816 | 2.826 | 415,223 | -0.10(-3.53%) |
Apr 20, 2022 | 2.901 | 2.943 | 2.891 | 2.929 | 784,854 | +0.02(+0.65%) |
Apr 19, 2022 | 2.957 | 2.971 | 2.891 | 2.910 | 1,289,117 | -0.08(-2.52%) |
Apr 18, 2022 | 2.976 | 3.013 | 2.938 | 2.985 | 1,088,403 | +0.03(+0.95%) |
Apr 14, 2022 | 2.938 | 2.990 | 2.910 | 2.957 | 1,206,397 | +0.01(+0.32%) |
Apr 13, 2022 | 2.910 | 2.985 | 2.910 | 2.948 | 894,693 | +0.13(+4.67%) |
Apr 12, 2022 | 2.816 | 2.859 | 2.798 | 2.816 | 853,356 | +0.08(+3.09%) |
Apr 11, 2022 | 2.741 | 2.765 | 2.713 | 2.732 | 349,978 | -0.01(-0.34%) |
Apr 08, 2022 | 2.666 | 2.755 | 2.647 | 2.741 | 851,429 | +0.01(+0.34%) |
Apr 07, 2022 | 2.722 | 2.746 | 2.661 | 2.732 | 1,250,635 | -0.02(-0.68%) |
Apr 06, 2022 | 2.816 | 2.816 | 2.722 | 2.751 | 687,893 | -0.10(-3.62%) |
Apr 05, 2022 | 2.910 | 2.966 | 2.844 | 2.854 | 1,345,204 | -0.08(-2.88%) |
Apr 04, 2022 | 2.948 | 2.957 | 2.910 | 2.938 | 672,466 | +0.01(+0.32%) |
Apr 01, 2022 | 2.873 | 2.943 | 2.863 | 2.929 | 1,089,942 | +0.08(+2.97%) |
Mar 31, 2022 | 2.882 | 2.891 | 2.783 | 2.844 | 7,718,750 | -0.03(-0.98%) |
Mar 30, 2022 | 2.891 | 2.938 | 2.854 | 2.873 | 1,224,604 | -0.05(-1.61%) |
Mar 29, 2022 | 2.948 | 2.985 | 2.891 | 2.920 | 1,206,105 | +0.07(+2.30%) |
Mar 28, 2022 | 2.910 | 2.910 | 2.821 | 2.854 | 1,659,314 | -0.08(-2.56%) |
Mar 25, 2022 | 2.938 | 2.966 | 2.901 | 2.929 | 2,507,145 | +0.04(+1.30%) |
Mar 24, 2022 | 2.760 | 2.896 | 2.736 | 2.891 | 1,402,778 | +0.17(+6.21%) |
Mar 23, 2022 | 2.657 | 2.760 | 2.657 | 2.722 | 1,012,945 | +0.06(+2.11%) |
Mar 22, 2022 | 2.657 | 2.685 | 2.614 | 2.666 | 1,027,212 | +0.08(+3.27%) |
Mar 21, 2022 | 2.572 | 2.591 | 2.530 | 2.582 | 729,897 | +0.08(+3.00%) |
Mar 18, 2022 | 2.366 | 2.507 | 2.347 | 2.507 | 1,300,758 | +0.12(+5.12%) |
Mar 17, 2022 | 2.300 | 2.403 | 2.281 | 2.384 | 1,291,217 | +0.11(+4.96%) |
Mar 16, 2022 | 2.272 | 2.319 | 2.206 | 2.272 | 1,170,664 | +0.00(+0.00%) |
Mar 15, 2022 | 2.225 | 2.291 | 2.178 | 2.272 | 2,293,150 | +0.01(+0.41%) |
Mar 14, 2022 | 2.366 | 2.366 | 2.245 | 2.262 | 1,235,723 | -0.06(-2.43%) |
Mar 11, 2022 | 2.450 | 2.450 | 2.309 | 2.319 | 1,805,473 | -0.15(-6.08%) |
Mar 10, 2022 | 2.422 | 2.488 | 2.394 | 2.469 | 1,220,509 | -0.08(-3.31%) |
Mar 09, 2022 | 2.469 | 2.572 | 2.460 | 2.553 | 570,384 | +0.13(+5.43%) |
Mar 08, 2022 | 2.441 | 2.469 | 2.408 | 2.422 | 1,365,411 | -0.01(-0.39%) |
Mar 07, 2022 | 2.563 | 2.563 | 2.417 | 2.431 | 1,043,675 | -0.18(-6.83%) |
Mar 04, 2022 | 2.619 | 2.619 | 2.572 | 2.610 | 939,434 | -0.04(-1.64%) |
Mar 03, 2022 | 2.644 | 2.663 | 2.588 | 2.653 | 1,202,300 | +0.01(+0.35%) |
Mar 02, 2022 | 2.755 | 2.811 | 2.616 | 2.644 | 1,708,551 | -0.07(-2.73%) |
Mar 01, 2022 | 2.727 | 2.829 | 2.709 | 2.718 | 1,042,131 | +0.02(+0.69%) |
Feb 28, 2022 | 2.746 | 2.769 | 2.653 | 2.700 | 523,610 | -0.06(-2.02%) |
Feb 25, 2022 | 2.820 | 2.792 | 2.727 | 2.755 | 1,184,578 | -0.06(-2.30%) |
Feb 24, 2022 | 2.690 | 2.857 | 2.681 | 2.820 | 1,202,662 | +0.02(+0.66%) |
Feb 23, 2022 | 2.820 | 2.856 | 2.792 | 2.802 | 809,518 | -0.01(-0.33%) |
Feb 22, 2022 | 2.792 | 2.876 | 2.774 | 2.811 | 1,556,570 | +0.08(+3.06%) |
Feb 18, 2022 | 2.727 | 0 | -0.05(-1.67%) | |||
Feb 17, 2022 | 2.820 | 2.829 | 2.765 | 2.774 | 664,595 | -0.07(-2.61%) |
Feb 16, 2022 | 2.783 | 2.857 | 2.774 | 2.848 | 1,534,679 | +0.14(+5.14%) |
Feb 15, 2022 | 2.672 | 2.727 | 2.672 | 2.709 | 839,187 | +0.09(+3.55%) |
Feb 14, 2022 | 2.607 | 2.663 | 2.598 | 2.616 | 766,859 | +0.06(+2.17%) |
Feb 11, 2022 | 2.598 | 2.667 | 2.556 | 2.560 | 1,896,613 | +0.00(+0.00%) |
Feb 10, 2022 | 2.551 | 2.635 | 2.551 | 2.560 | 972,548 | +0.01(+0.36%) |
Feb 09, 2022 | 2.477 | 2.579 | 2.477 | 2.551 | 942,515 | +0.03(+1.10%) |
Feb 08, 2022 | 2.477 | 2.523 | 2.463 | 2.523 | 1,026,897 | +0.02(+0.74%) |
Feb 07, 2022 | 2.523 | 2.542 | 2.496 | 2.505 | 655,812 | -0.04(-1.46%) |
Feb 04, 2022 | 2.533 | 2.579 | 2.519 | 2.542 | 947,583 | -0.08(-3.18%) |
Feb 03, 2022 | 2.598 | 2.579 | 2.625 | 913,589 | +0.06(+2.54%) | |
Feb 02, 2022 | 2.607 | 2.621 | 2.528 | 2.560 | 923,771 | -0.07(-2.82%) |
Feb 01, 2022 | 2.625 | 2.663 | 2.616 | 2.635 | 938,249 | -0.02(-0.70%) |
Jan 31, 2022 | 2.653 | 2.681 | 2.653 | 1,261,110 | +0.04(+1.42%) | |
Jan 28, 2022 | 2.616 | 2.625 | 2.570 | 2.616 | 1,607,576 | +0.04(+1.44%) |
Jan 27, 2022 | 2.560 | 2.598 | 2.542 | 2.579 | 2,651,481 | +0.11(+4.51%) |
Jan 26, 2022 | 2.468 | 2.560 | 2.454 | 2.468 | 1,428,641 | +0.07(+3.10%) |
Jan 25, 2022 | 2.329 | 2.412 | 2.301 | 2.393 | 1,213,324 | +0.10(+4.45%) |
Jan 24, 2022 | 2.291 | 2.319 | 2.254 | 2.291 | 1,332,069 | -0.06(-2.37%) |
Jan 21, 2022 | 2.366 | 2.403 | 2.347 | 2.347 | 1,328,383 | +0.03(+1.20%) |
Jan 20, 2022 | 2.338 | 2.403 | 2.305 | 2.319 | 2,390,849 | +0.05(+2.04%) |
Jan 19, 2022 | 2.226 | 2.296 | 2.222 | 2.273 | 1,060,948 | +0.09(+4.26%) |
Jan 18, 2022 | 2.143 | 2.189 | 2.138 | 2.180 | 1,388,403 | -0.05(-2.08%) |
Jan 14, 2022 | 2.226 | 0 | -0.04(-1.64%) | |||
Jan 13, 2022 | 2.273 | 2.319 | 2.264 | 2.264 | 1,035,379 | -0.02(-0.81%) |
Jan 12, 2022 | 2.254 | 2.301 | 2.226 | 2.282 | 1,206,274 | +0.09(+4.24%) |
Jan 11, 2022 | 2.124 | 2.199 | 2.106 | 2.189 | 941,330 | +0.08(+3.96%) |
Jan 10, 2022 | 2.124 | 2.124 | 2.050 | 2.106 | 1,029,854 | -0.08(-3.81%) |
Jan 07, 2022 | 2.143 | 2.199 | 2.138 | 2.189 | 1,610,081 | +0.03(+1.29%) |
Jan 06, 2022 | 2.180 | 2.189 | 2.134 | 2.162 | 2,171,843 | -0.01(-0.43%) |
Jan 05, 2022 | 2.217 | 2.259 | 2.162 | 2.171 | 1,842,232 | -0.06(-2.90%) |
Jan 04, 2022 | 2.282 | 2.291 | 2.217 | 2.236 | 2,070,703 | -0.09(-3.98%) |
Jan 03, 2022 | 2.347 | 2.366 | 2.319 | 2.329 | 1,858,996 | -0.12(-4.92%) |
Dec 31, 2021 | 2.421 | 2.449 | 2.414 | 2.449 | 200,722 | +0.04(+1.54%) |
Dec 30, 2021 | 2.440 | 2.482 | 2.412 | 2.412 | 1,071,247 | +0.07(+3.17%) |
Dec 29, 2021 | 2.421 | 2.421 | 2.329 | 2.338 | 486,328 | -0.09(-3.82%) |
Dec 28, 2021 | 2.393 | 2.431 | 2.370 | 2.431 | 863,617 | +0.03(+1.16%) |
Dec 27, 2021 | 2.347 | 2.412 | 2.333 | 2.403 | 695,731 | +0.06(+2.78%) |
Dec 23, 2021 | 2.319 | 2.375 | 2.305 | 2.338 | 1,227,238 | -0.01(-0.39%) |
Dec 22, 2021 | 2.282 | 2.347 | 2.278 | 2.347 | 688,774 | +0.05(+2.02%) |
Dec 21, 2021 | 2.310 | 2.319 | 2.291 | 2.301 | 1,285,606 | -0.01(-0.40%) |
Dec 20, 2021 | 2.375 | 2.375 | 2.291 | 2.310 | 2,661,784 | -0.12(-4.96%) |
Dec 17, 2021 | 2.468 | 2.496 | 2.421 | 2.431 | 2,548,103 | -0.06(-2.60%) |
Dec 16, 2021 | 2.477 | 2.523 | 2.458 | 2.496 | 1,364,074 | +0.03(+1.13%) |
Dec 15, 2021 | 2.449 | 2.477 | 2.403 | 2.468 | 1,657,497 | -0.02(-0.75%) |
Dec 14, 2021 | 2.533 | 2.565 | 2.477 | 2.486 | 1,816,337 | -0.07(-2.90%) |
Dec 13, 2021 | 2.570 | 2.598 | 2.514 | 2.560 | 1,473,128 | +0.01(+0.36%) |
Dec 10, 2021 | 2.542 | 2.579 | 2.528 | 2.551 | 841,109 | +0.06(+2.23%) |
Dec 09, 2021 | 2.533 | 2.551 | 2.468 | 2.496 | 1,385,966 | -0.08(-3.24%) |
Dec 08, 2021 | 2.505 | 2.598 | 2.505 | 2.579 | 1,355,881 | +0.09(+3.73%) |
Dec 07, 2021 | 2.477 | 2.505 | 2.435 | 2.486 | 2,856,871 | +0.03(+1.13%) |
Dec 06, 2021 | 2.384 | 2.468 | 2.384 | 2.458 | 1,434,762 | +0.05(+1.92%) |
Dec 03, 2021 | 2.431 | 2.514 | 2.380 | 2.412 | 3,060,526 | +0.05(+1.96%) |
Dec 02, 2021 | 2.366 | 2.398 | 2.282 | 2.366 | 2,323,903 | +0.07(+3.24%) |
Dec 01, 2021 | 2.412 | 2.412 | 2.273 | 2.291 | 1,313,955 | -0.08(-3.52%) |
Nov 30, 2021 | 2.329 | 2.384 | 2.254 | 2.375 | 1,587,868 | +0.01(+0.39%) |
Nov 29, 2021 | 2.347 | 2.403 | 2.310 | 2.366 | 2,125,874 | +0.08(+3.66%) |
Nov 26, 2021 | 2.264 | 2.291 | 2.226 | 2.282 | 947,724 | -0.04(-1.60%) |
Nov 24, 2021 | 2.282 | 2.347 | 2.264 | 2.319 | 2,054,701 | +0.02(+0.81%) |
Nov 23, 2021 | 2.236 | 2.319 | 2.189 | 2.301 | 1,863,658 | +0.10(+4.64%) |
Nov 22, 2021 | 2.310 | 2.347 | 2.199 | 2.199 | 1,192,865 | -0.06(-2.87%) |
Nov 19, 2021 | 2.282 | 2.347 | 2.254 | 2.264 | 3,947,956 | -0.01(-0.41%) |
Nov 18, 2021 | 2.264 | 2.282 | 2.264 | 2.273 | 1,510,021 | +0.01(+0.41%) |
Nov 17, 2021 | 2.236 | 2.271 | 2.208 | 2.264 | 1,106,510 | +0.00(+0.00%) |
Nov 16, 2021 | 2.282 | 2.287 | 2.208 | 2.264 | 1,003,761 | -0.06(-2.79%) |
Nov 15, 2021 | 2.319 | 2.338 | 2.291 | 2.329 | 575,955 | +0.01(+0.40%) |
Nov 12, 2021 | 2.282 | 2.329 | 2.245 | 2.319 | 1,140,735 | +0.01(+0.40%) |
Nov 11, 2021 | 2.254 | 2.368 | 2.236 | 2.310 | 2,692,817 | +0.10(+4.62%) |
Nov 10, 2021 | 2.226 | 2.208 | 1,056,472 | -0.02(-0.83%) | ||
Nov 09, 2021 | 2.199 | 2.273 | 2.189 | 2.226 | 1,304,852 | +0.11(+5.26%) |
Nov 08, 2021 | 2.115 | 2.138 | 2.087 | 2.115 | 1,285,028 | +0.00(+0.00%) |
Nov 05, 2021 | 2.162 | 2.162 | 2.059 | 2.115 | 1,916,659 | +0.05(+2.24%) |
Nov 04, 2021 | 2.162 | 2.180 | 2.022 | 2.069 | 4,561,161 | -0.16(-7.08%) |
Nov 03, 2021 | 2.134 | 2.264 | 2.106 | 2.226 | 1,981,382 | +0.13(+6.19%) |
Nov 02, 2021 | 2.143 | 2.162 | 2.073 | 2.097 | 1,399,859 | -0.06(-2.59%) |
Nov 01, 2021 | 2.134 | 2.180 | 2.152 | 2.152 | 1,210,806 | -0.01(-0.43%) |
Oct 29, 2021 | 2.236 | 2.236 | 2.152 | 2.162 | 1,213,489 | -0.06(-2.51%) |
Oct 28, 2021 | 2.273 | 2.291 | 2.208 | 2.217 | 1,622,742 | -0.07(-3.24%) |
Oct 27, 2021 | 2.264 | 2.347 | 2.254 | 2.291 | 1,841,050 | +0.07(+3.35%) |
Oct 26, 2021 | 2.264 | 2.208 | 2.217 | 2,092,702 | -0.08(-3.63%) | |
Oct 25, 2021 | 2.264 | 2.344 | 2.236 | 2.301 | 1,708,668 | +0.06(+2.48%) |
Oct 22, 2021 | 2.180 | 2.296 | 2.097 | 2.245 | 4,992,489 | -0.07(-3.20%) |
Oct 21, 2021 | 2.412 | 2.412 | 2.226 | 2.319 | 3,099,156 | -0.16(-6.37%) |
Oct 20, 2021 | 2.449 | 2.533 | 2.449 | 2.477 | 1,516,066 | +0.05(+1.91%) |
Oct 19, 2021 | 2.523 | 2.533 | 2.412 | 2.431 | 2,119,791 | -0.18(-6.76%) |
Oct 18, 2021 | 2.542 | 2.630 | 2.514 | 2.607 | 808,294 | +0.05(+1.81%) |
Oct 15, 2021 | 2.468 | 2.584 | 2.448 | 2.560 | 1,438,821 | +0.04(+1.47%) |
Oct 14, 2021 | 2.523 | 2.542 | 2.486 | 2.523 | 982,210 | -0.03(-1.09%) |
Oct 13, 2021 | 2.486 | 2.588 | 2.486 | 2.551 | 1,201,514 | +0.08(+3.38%) |
Oct 12, 2021 | 2.477 | 2.533 | 2.468 | 2.468 | 476,478 | -0.01(-0.37%) |
Oct 11, 2021 | 2.468 | 2.542 | 2.458 | 2.477 | 1,148,326 | +0.00(+0.00%) |
Oct 08, 2021 | 2.431 | 2.523 | 2.426 | 2.477 | 1,565,132 | +0.08(+3.49%) |
Oct 07, 2021 | 2.421 | 2.431 | 2.384 | 2.393 | 1,192,652 | -0.04(-1.53%) |
Oct 06, 2021 | 2.440 | 2.449 | 2.347 | 2.431 | 1,942,716 | -0.06(-2.60%) |
Oct 05, 2021 | 2.551 | 2.560 | 2.482 | 2.496 | 1,106,802 | -0.03(-1.10%) |
Oct 04, 2021 | 2.551 | 2.570 | 2.482 | 2.523 | 1,116,382 | -0.08(-3.20%) |
Oct 01, 2021 | 2.533 | 2.630 | 2.533 | 2.607 | 1,128,624 | +0.10(+4.07%) |
Sep 30, 2021 | 2.579 | 2.588 | 2.496 | 2.505 | 2,621,048 | -0.06(-2.17%) |
Sep 29, 2021 | 2.560 | 2.644 | 2.542 | 2.560 | 886,327 | +0.00(+0.00%) |
Sep 28, 2021 | 2.653 | 2.663 | 2.542 | 2.560 | 1,669,100 | -0.10(-3.83%) |
Sep 27, 2021 | 2.727 | 2.755 | 2.607 | 2.663 | 2,137,088 | -0.06(-2.38%) |
Sep 24, 2021 | 2.746 | 2.774 | 2.709 | 2.727 | 1,451,257 | -0.06(-2.00%) |
Sep 23, 2021 | 2.765 | 2.839 | 2.746 | 2.783 | 2,509,486 | +0.21(+8.30%) |
Sep 22, 2021 | 2.523 | 2.616 | 2.523 | 2.570 | 1,169,532 | +0.07(+2.97%) |
Sep 21, 2021 | 2.393 | 2.533 | 2.384 | 2.496 | 1,436,021 | +0.11(+4.67%) |
Sep 20, 2021 | 2.375 | 2.412 | 2.356 | 2.384 | 1,841,674 | -0.08(-3.38%) |
Sep 17, 2021 | 2.496 | 2.496 | 2.412 | 2.468 | 1,460,498 | -0.07(-2.92%) |
Sep 16, 2021 | 2.542 | 2.565 | 2.505 | 2.542 | 991,649 | -0.01(-0.36%) |
Sep 15, 2021 | 2.579 | 2.593 | 2.514 | 2.551 | 1,438,393 | -0.02(-0.72%) |
Sep 14, 2021 | 2.672 | 2.700 | 2.560 | 2.570 | 1,225,156 | -0.08(-3.15%) |
Sep 13, 2021 | 2.598 | 2.669 | 2.598 | 2.653 | 1,045,163 | +0.13(+5.15%) |
Sep 10, 2021 | 2.616 | 2.643 | 2.523 | 2.523 | 1,820,137 | -0.06(-2.16%) |
Sep 09, 2021 | 2.458 | 2.630 | 2.449 | 2.579 | 2,817,165 | +0.10(+4.12%) |
Sep 08, 2021 | 2.607 | 2.639 | 2.463 | 2.477 | 1,655,153 | -0.19(-6.97%) |
Sep 07, 2021 | 2.607 | 2.723 | 2.607 | 2.663 | 873,838 | +0.03(+1.06%) |
Sep 03, 2021 | 2.588 | 2.653 | 2.584 | 2.635 | 1,077,038 | +0.05(+1.79%) |
Sep 02, 2021 | 2.560 | 2.700 | 2.542 | 2.588 | 1,079,076 | -0.02(-0.71%) |
Sep 01, 2021 | 2.579 | 2.635 | 2.570 | 2.607 | 909,442 | +0.01(+0.36%) |
Aug 31, 2021 | 2.672 | 2.709 | 2.570 | 2.598 | 1,470,476 | -0.04(-1.41%) |
Aug 30, 2021 | 2.625 | 2.653 | 2.593 | 2.635 | 1,833,093 | +0.01(+0.35%) |
Aug 27, 2021 | 2.616 | 2.681 | 2.598 | 2.625 | 2,644,257 | +0.05(+1.80%) |
Aug 26, 2021 | 2.709 | 2.709 | 2.574 | 2.579 | 1,933,000 | -0.16(-5.76%) |
Aug 25, 2021 | 2.737 | 2.737 | 2.672 | 2.737 | 630,932 | +0.01(+0.34%) |
Aug 24, 2021 | 2.635 | 2.746 | 2.635 | 2.727 | 2,037,477 | +0.11(+4.26%) |
Aug 23, 2021 | 2.635 | 2.644 | 2.579 | 2.616 | 651,799 | +0.01(+0.36%) |
Aug 20, 2021 | 2.551 | 2.635 | 2.533 | 2.607 | 739,418 | +0.02(+0.65%) |
Aug 19, 2021 | 2.563 | 2.622 | 2.526 | 2.590 | 1,180,239 | +0.00(+0.00%) |
Aug 18, 2021 | 2.709 | 2.723 | 2.595 | 2.590 | 1,463,926 | -0.18(-6.60%) |
Aug 17, 2021 | 2.663 | 2.805 | 2.663 | 2.773 | 2,000,542 | +0.05(+2.02%) |
Aug 16, 2021 | 2.727 | 2.769 | 2.682 | 2.718 | 2,098,817 | +0.00(+0.00%) |
Aug 13, 2021 | 2.682 | 2.746 | 2.640 | 2.718 | 1,141,235 | +0.04(+1.37%) |
Aug 12, 2021 | 2.737 | 2.755 | 2.640 | 2.682 | 2,824,534 | -0.38(-12.28%) |
Aug 11, 2021 | 2.984 | 3.080 | 2.965 | 3.057 | 840,741 | +0.00(+0.00%) |
Aug 10, 2021 | 3.093 | 3.103 | 3.039 | 3.057 | 489,633 | -0.03(-0.89%) |
Aug 09, 2021 | 3.029 | 3.130 | 3.007 | 3.084 | 1,599,096 | +0.07(+2.43%) |
Aug 06, 2021 | 3.020 | 3.048 | 2.970 | 3.011 | 784,131 | +0.00(+0.00%) |
Aug 05, 2021 | 3.121 | 3.167 | 3.002 | 3.011 | 1,059,649 | -0.05(-1.50%) |
Aug 04, 2021 | 3.075 | 3.121 | 2.965 | 3.057 | 1,378,188 | -0.03(-0.89%) |
Aug 03, 2021 | 3.057 | 3.084 | 2.975 | 3.084 | 1,168,201 | -0.05(-1.75%) |
Aug 02, 2021 | 3.212 | 3.249 | 3.121 | 3.139 | 1,309,031 | +0.01(+0.29%) |
Jul 30, 2021 | 3.295 | 3.322 | 3.130 | 3.130 | 1,018,127 | -0.22(-6.56%) |
Jul 29, 2021 | 3.331 | 3.368 | 3.313 | 3.350 | 693,309 | +0.05(+1.38%) |
Jul 28, 2021 | 3.222 | 3.331 | 3.208 | 3.304 | 683,889 | +0.09(+2.85%) |
Jul 27, 2021 | 3.240 | 3.240 | 3.171 | 3.212 | 1,102,450 | -0.04(-1.13%) |
Jul 26, 2021 | 3.203 | 3.277 | 3.194 | 3.249 | 839,898 | +0.01(+0.28%) |
Jul 23, 2021 | 3.313 | 3.313 | 3.203 | 3.240 | 770,180 | -0.04(-1.12%) |
Jul 22, 2021 | 3.313 | 3.318 | 3.210 | 3.277 | 1,402,167 | -0.04(-1.10%) |
Jul 21, 2021 | 3.277 | 3.313 | 3.231 | 3.313 | 738,332 | +0.02(+0.56%) |
Jul 20, 2021 | 3.231 | 3.318 | 3.212 | 3.295 | 792,797 | +0.00(+0.00%) |
Jul 19, 2021 | 3.331 | 3.345 | 3.249 | 3.295 | 1,095,347 | -0.15(-4.26%) |
Jul 16, 2021 | 3.487 | 3.533 | 3.423 | 3.441 | 1,074,750 | -0.04(-1.05%) |
Jul 15, 2021 | 3.496 | 3.547 | 3.455 | 3.478 | 1,216,827 | -0.06(-1.81%) |
Jul 14, 2021 | 3.542 | 3.606 | 3.542 | 3.542 | 1,265,839 | +0.10(+2.93%) |
Jul 13, 2021 | 3.423 | 3.469 | 3.405 | 3.441 | 442,321 | -0.01(-0.27%) |
Jul 12, 2021 | 3.386 | 3.469 | 3.350 | 3.450 | 986,394 | +0.08(+2.45%) |
Jul 09, 2021 | 3.331 | 3.368 | 3.299 | 3.368 | 748,189 | +0.04(+1.10%) |
Jul 08, 2021 | 3.286 | 3.341 | 3.222 | 3.331 | 2,065,967 | -0.04(-1.09%) |
Jul 07, 2021 | 3.286 | 3.405 | 3.258 | 3.368 | 1,927,116 | +0.10(+3.08%) |
Jul 06, 2021 | 3.341 | 3.341 | 3.239 | 3.267 | 1,031,147 | -0.17(-5.05%) |
Jul 02, 2021 | 3.396 | 3.510 | 3.382 | 3.441 | 1,766,183 | +0.12(+3.58%) |
Jul 01, 2021 | 3.423 | 3.432 | 3.290 | 3.322 | 757,944 | -0.12(-3.46%) |
Jun 30, 2021 | 3.396 | 3.441 | 3.368 | 3.441 | 1,300,721 | -0.04(-1.05%) |
Jun 29, 2021 | 3.496 | 3.524 | 3.464 | 3.478 | 1,894,559 | -0.10(-2.81%) |
Jun 28, 2021 | 3.533 | 3.624 | 3.533 | 3.579 | 1,971,728 | +0.04(+1.03%) |
Jun 25, 2021 | 3.633 | 3.638 | 3.492 | 3.542 | 1,008,363 | -0.08(-2.27%) |
Jun 24, 2021 | 3.606 | 3.629 | 3.579 | 3.624 | 586,230 | +0.05(+1.28%) |
Jun 23, 2021 | 3.624 | 3.661 | 3.560 | 3.579 | 946,971 | -0.05(-1.51%) |
Jun 22, 2021 | 3.588 | 3.633 | 3.542 | 3.633 | 902,457 | +0.01(+0.25%) |
Jun 21, 2021 | 3.606 | 3.633 | 3.565 | 3.624 | 877,688 | +0.02(+0.51%) |
Jun 18, 2021 | 3.624 | 3.633 | 3.551 | 3.606 | 2,308,777 | -0.03(-0.76%) |
Jun 17, 2021 | 3.688 | 3.720 | 3.606 | 3.633 | 1,854,931 | -0.05(-1.24%) |
Jun 16, 2021 | 3.789 | 3.835 | 3.638 | 3.679 | 1,473,697 | -0.09(-2.43%) |
Jun 15, 2021 | 3.679 | 3.771 | 3.606 | 3.771 | 2,159,666 | +0.09(+2.49%) |
Jun 14, 2021 | 3.698 | 3.752 | 3.665 | 3.679 | 946,450 | +0.05(+1.26%) |
Jun 11, 2021 | 3.698 | 3.716 | 3.601 | 3.633 | 1,317,466 | -0.11(-2.93%) |
Jun 10, 2021 | 3.798 | 3.835 | 3.707 | 3.743 | 2,481,371 | -0.02(-0.49%) |
Jun 09, 2021 | 3.871 | 3.885 | 3.752 | 3.762 | 2,101,618 | -0.12(-3.07%) |
Jun 08, 2021 | 3.881 | 3.908 | 3.826 | 3.881 | 1,235,002 | -0.03(-0.70%) |
Jun 07, 2021 | 3.844 | 3.972 | 3.826 | 3.908 | 1,975,663 | +0.05(+1.18%) |
Jun 04, 2021 | 3.762 | 3.876 | 3.752 | 3.862 | 1,848,827 | +0.12(+3.18%) |
Jun 03, 2021 | 3.780 | 3.780 | 3.698 | 3.743 | 571,312 | -0.05(-1.45%) |
Jun 02, 2021 | 3.679 | 3.826 | 3.679 | 3.798 | 2,718,146 | +0.08(+2.22%) |
Jun 01, 2021 | 3.606 | 3.734 | 3.588 | 3.716 | 3,070,569 | +0.36(+10.63%) |
May 28, 2021 | 3.359 | 3.396 | 3.322 | 3.359 | 1,166,573 | +0.02(+0.55%) |
May 27, 2021 | 3.368 | 3.414 | 3.341 | 3.341 | 1,671,954 | +0.01(+0.27%) |
May 26, 2021 | 3.304 | 3.363 | 3.286 | 3.331 | 1,454,755 | +0.06(+1.96%) |
May 25, 2021 | 3.341 | 3.354 | 3.254 | 3.267 | 1,293,928 | -0.03(-0.83%) |
May 24, 2021 | 3.322 | 3.359 | 3.290 | 3.295 | 1,632,476 | -0.03(-0.83%) |
May 21, 2021 | 3.450 | 3.460 | 3.286 | 3.322 | 1,524,232 | -0.12(-3.46%) |
May 20, 2021 | 3.505 | 3.505 | 3.396 | 3.441 | 932,178 | -0.06(-1.83%) |
May 19, 2021 | 3.551 | 3.624 | 3.469 | 3.505 | 5,377,181 | -0.02(-0.52%) |
May 18, 2021 | 3.588 | 3.652 | 3.514 | 3.524 | 1,097,111 | -0.05(-1.28%) |
May 17, 2021 | 3.478 | 3.606 | 3.478 | 3.569 | 962,038 | +0.09(+2.63%) |
May 14, 2021 | 3.478 | 3.533 | 3.460 | 3.478 | 1,917,893 | +0.04(+1.06%) |
May 13, 2021 | 3.469 | 3.519 | 3.391 | 3.441 | 2,906,671 | +0.05(+1.62%) |
May 12, 2021 | 3.405 | 3.460 | 3.377 | 3.386 | 1,705,013 | -0.05(-1.33%) |
May 11, 2021 | 3.386 | 3.460 | 3.377 | 3.432 | 1,873,782 | -0.05(-1.57%) |
May 10, 2021 | 3.560 | 3.606 | 3.473 | 3.487 | 2,123,251 | -0.09(-2.56%) |
May 07, 2021 | 3.524 | 3.597 | 3.487 | 3.579 | 1,836,387 | +0.06(+1.82%) |
May 06, 2021 | 3.716 | 3.725 | 3.487 | 3.514 | 4,426,316 | -0.27(-7.02%) |
May 05, 2021 | 3.720 | 3.789 | 3.679 | 3.780 | 2,059,706 | +0.18(+5.09%) |
May 04, 2021 | 3.624 | 3.688 | 3.569 | 3.597 | 1,464,615 | -0.05(-1.50%) |