Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.620 | 2.634 | 2.530 | 2.550 | 26,655 | -0.05(-1.92%) |
Apr 28, 2022 | 2.550 | 2.610 | 2.500 | 2.600 | 27,292 | +0.04(+1.56%) |
Apr 27, 2022 | 2.580 | 2.620 | 2.550 | 2.560 | 25,112 | -0.02(-0.78%) |
Apr 26, 2022 | 2.790 | 2.790 | 2.600 | 2.580 | 69,149 | -0.17(-6.18%) |
Apr 25, 2022 | 2.790 | 2.790 | 2.735 | 2.750 | 19,197 | -0.05(-1.79%) |
Apr 22, 2022 | 2.890 | 2.890 | 2.782 | 2.800 | 32,918 | -0.07(-2.44%) |
Apr 21, 2022 | 2.930 | 2.960 | 2.850 | 2.870 | 53,718 | -0.03(-1.03%) |
Apr 20, 2022 | 2.890 | 3.000 | 2.860 | 2.900 | 52,961 | +0.01(+0.35%) |
Apr 19, 2022 | 2.890 | 2.940 | 2.749 | 2.890 | 82,065 | +0.04(+1.40%) |
Apr 18, 2022 | 2.910 | 2.960 | 2.850 | 2.850 | 134,362 | -0.03(-1.04%) |
Apr 14, 2022 | 2.900 | 2.952 | 2.870 | 2.880 | 81,628 | -0.02(-0.69%) |
Apr 13, 2022 | 2.830 | 2.920 | 2.830 | 2.900 | 40,016 | +0.04(+1.40%) |
Apr 12, 2022 | 2.830 | 2.950 | 2.830 | 2.860 | 55,323 | -0.07(-2.39%) |
Apr 11, 2022 | 2.900 | 2.939 | 2.880 | 2.930 | 39,669 | +0.01(+0.34%) |
Apr 08, 2022 | 2.950 | 3.060 | 2.880 | 2.920 | 40,265 | -0.08(-2.67%) |
Apr 07, 2022 | 2.930 | 3.000 | 2.930 | 3.000 | 7,710 | +0.05(+1.69%) |
Apr 06, 2022 | 2.930 | 3.000 | 2.900 | 2.950 | 25,134 | +0.00(+0.00%) |
Apr 05, 2022 | 2.970 | 3.000 | 2.931 | 2.950 | 26,279 | -0.02(-0.67%) |
Apr 04, 2022 | 2.960 | 3.010 | 2.900 | 2.970 | 35,714 | +0.05(+1.71%) |
Apr 01, 2022 | 2.960 | 2.980 | 2.910 | 2.920 | 35,807 | +0.02(+0.69%) |
Mar 31, 2022 | 2.910 | 2.950 | 2.880 | 2.900 | 36,045 | -0.04(-1.36%) |
Mar 30, 2022 | 2.970 | 2.990 | 2.910 | 2.940 | 20,807 | -0.04(-1.34%) |
Mar 29, 2022 | 2.970 | 3.030 | 2.940 | 2.980 | 41,501 | -0.01(-0.33%) |
Mar 28, 2022 | 2.980 | 3.030 | 2.940 | 2.990 | 19,805 | +0.02(+0.67%) |
Mar 25, 2022 | 2.980 | 3.049 | 2.950 | 2.970 | 25,579 | -0.01(-0.34%) |
Mar 24, 2022 | 2.980 | 3.050 | 2.970 | 2.980 | 60,776 | +0.00(+0.00%) |
Mar 23, 2022 | 3.050 | 3.060 | 2.970 | 2.980 | 58,512 | -0.06(-1.97%) |
Mar 22, 2022 | 3.080 | 3.090 | 3.020 | 3.040 | 51,388 | +0.04(+1.33%) |
Mar 21, 2022 | 3.040 | 3.085 | 2.990 | 3.000 | 58,890 | -0.06(-1.96%) |
Mar 18, 2022 | 3.140 | 3.190 | 3.060 | 3.060 | 125,648 | -0.13(-4.08%) |
Mar 17, 2022 | 3.180 | 3.190 | 3.130 | 3.190 | 53,689 | +0.06(+1.92%) |
Mar 16, 2022 | 3.040 | 3.170 | 3.040 | 3.130 | 47,974 | +0.09(+2.96%) |
Mar 15, 2022 | 3.040 | 3.210 | 3.040 | 3.040 | 67,127 | +0.03(+1.00%) |
Mar 14, 2022 | 3.130 | 3.180 | 2.940 | 3.010 | 61,189 | -0.10(-3.22%) |
Mar 11, 2022 | 3.160 | 3.210 | 3.080 | 3.110 | 19,573 | -0.08(-2.51%) |
Mar 10, 2022 | 3.160 | 3.200 | 3.100 | 3.190 | 91,932 | +0.03(+0.95%) |
Mar 09, 2022 | 3.150 | 3.220 | 3.140 | 3.160 | 93,612 | +0.06(+1.94%) |
Mar 08, 2022 | 3.100 | 3.230 | 3.090 | 3.100 | 60,567 | +0.00(+0.00%) |
Mar 07, 2022 | 3.280 | 3.280 | 3.100 | 3.100 | 116,035 | -0.19(-5.78%) |
Mar 04, 2022 | 3.330 | 3.380 | 3.140 | 3.290 | 70,629 | -0.03(-0.90%) |
Mar 03, 2022 | 3.301 | 3.370 | 3.283 | 3.320 | 20,779 | +0.01(+0.30%) |
Mar 02, 2022 | 3.270 | 3.420 | 3.120 | 3.310 | 97,595 | +0.04(+1.22%) |
Mar 01, 2022 | 3.300 | 3.330 | 3.250 | 3.270 | 72,096 | -0.02(-0.61%) |
Feb 28, 2022 | 3.310 | 3.371 | 3.250 | 3.290 | 49,523 | -0.11(-3.24%) |
Feb 25, 2022 | 3.300 | 3.430 | 3.305 | 3.400 | 94,062 | +0.08(+2.41%) |
Feb 24, 2022 | 3.320 | 3.400 | 3.300 | 3.320 | 77,997 | -0.07(-2.06%) |
Feb 23, 2022 | 3.360 | 3.410 | 3.330 | 3.390 | 72,907 | +0.01(+0.30%) |
Feb 22, 2022 | 3.370 | 3.470 | 3.340 | 3.380 | 97,832 | +0.01(+0.30%) |
Feb 18, 2022 | 3.370 | 0 | -0.02(-0.59%) | |||
Feb 17, 2022 | 3.470 | 3.474 | 3.340 | 3.390 | 23,313 | -0.08(-2.31%) |
Feb 16, 2022 | 3.410 | 3.500 | 3.359 | 3.470 | 19,625 | +0.06(+1.76%) |
Feb 15, 2022 | 3.400 | 3.510 | 3.330 | 3.410 | 64,393 | +0.07(+2.10%) |
Feb 14, 2022 | 3.350 | 3.470 | 3.270 | 3.340 | 51,461 | -0.02(-0.60%) |
Feb 11, 2022 | 3.420 | 3.480 | 3.330 | 3.360 | 50,806 | -0.07(-2.04%) |
Feb 10, 2022 | 3.390 | 3.490 | 3.390 | 3.430 | 86,945 | +0.00(+0.00%) |
Feb 09, 2022 | 3.450 | 3.480 | 3.250 | 3.430 | 165,834 | +0.02(+0.59%) |
Feb 08, 2022 | 3.400 | 3.446 | 3.350 | 3.410 | 29,915 | +0.02(+0.59%) |
Feb 07, 2022 | 3.270 | 3.440 | 3.270 | 3.390 | 95,087 | +0.12(+3.67%) |
Feb 04, 2022 | 3.240 | 3.290 | 3.186 | 3.270 | 29,513 | -0.02(-0.61%) |
Feb 03, 2022 | 3.350 | 3.210 | 3.290 | 43,641 | -0.05(-1.50%) | |
Feb 02, 2022 | 3.240 | 3.375 | 3.240 | 3.340 | 84,866 | +0.02(+0.60%) |
Feb 01, 2022 | 3.240 | 3.365 | 3.200 | 3.320 | 144,374 | +0.10(+3.11%) |
Jan 31, 2022 | 3.230 | 3.220 | 66,211 | +0.03(+0.94%) | ||
Jan 28, 2022 | 3.190 | 3.210 | 3.095 | 3.190 | 145,625 | +0.01(+0.31%) |
Jan 27, 2022 | 3.310 | 3.310 | 3.160 | 3.180 | 115,767 | -0.12(-3.64%) |
Jan 26, 2022 | 3.250 | 3.340 | 3.200 | 3.300 | 213,214 | +0.07(+2.17%) |
Jan 25, 2022 | 3.140 | 3.290 | 3.080 | 3.230 | 87,347 | +0.07(+2.22%) |
Jan 24, 2022 | 3.140 | 3.230 | 3.030 | 3.160 | 189,560 | -0.01(-0.32%) |
Jan 21, 2022 | 3.210 | 3.235 | 3.130 | 3.170 | 102,982 | -0.03(-0.94%) |
Jan 20, 2022 | 3.180 | 3.320 | 3.140 | 3.200 | 152,686 | +0.03(+0.95%) |
Jan 19, 2022 | 3.320 | 3.320 | 3.140 | 3.170 | 79,358 | -0.15(-4.52%) |
Jan 18, 2022 | 3.290 | 3.370 | 3.250 | 3.320 | 182,228 | +0.01(+0.30%) |
Jan 14, 2022 | 3.310 | 0 | +0.06(+1.85%) | |||
Jan 13, 2022 | 3.160 | 3.300 | 3.160 | 3.250 | 106,573 | +0.04(+1.25%) |
Jan 12, 2022 | 3.250 | 3.280 | 3.150 | 3.210 | 84,594 | -0.01(-0.31%) |
Jan 11, 2022 | 3.140 | 3.240 | 3.130 | 3.220 | 52,474 | +0.06(+1.90%) |
Jan 10, 2022 | 3.110 | 3.180 | 3.070 | 3.160 | 85,566 | +0.00(+0.00%) |
Jan 07, 2022 | 3.055 | 3.249 | 3.000 | 3.160 | 357,298 | +0.10(+3.27%) |
Jan 06, 2022 | 3.090 | 3.200 | 3.030 | 3.060 | 404,324 | -0.07(-2.24%) |
Jan 05, 2022 | 3.160 | 3.210 | 3.060 | 3.130 | 140,920 | -0.06(-1.88%) |
Jan 04, 2022 | 3.130 | 3.370 | 3.130 | 3.190 | 388,734 | +0.06(+1.92%) |
Jan 03, 2022 | 3.200 | 3.240 | 3.130 | 3.130 | 36,400 | -0.08(-2.49%) |
Dec 31, 2021 | 3.170 | 3.250 | 3.170 | 3.210 | 71,634 | +0.01(+0.31%) |
Dec 30, 2021 | 3.220 | 3.265 | 3.190 | 3.200 | 64,044 | +0.03(+0.95%) |
Dec 29, 2021 | 3.200 | 3.220 | 3.110 | 3.170 | 108,653 | -0.01(-0.31%) |
Dec 28, 2021 | 3.190 | 3.240 | 3.120 | 3.180 | 113,437 | -0.01(-0.31%) |
Dec 27, 2021 | 3.220 | 3.240 | 3.180 | 3.190 | 57,340 | +0.01(+0.31%) |
Dec 23, 2021 | 3.180 | 3.220 | 3.160 | 3.180 | 67,843 | +0.00(+0.00%) |
Dec 22, 2021 | 3.150 | 3.270 | 3.150 | 3.180 | 73,160 | +0.00(+0.00%) |
Dec 21, 2021 | 3.180 | 3.335 | 3.180 | 3.180 | 156,391 | -0.02(-0.63%) |
Dec 20, 2021 | 3.190 | 3.300 | 3.120 | 3.200 | 162,114 | +0.02(+0.63%) |
Dec 17, 2021 | 3.110 | 3.280 | 3.080 | 3.180 | 227,431 | +0.01(+0.32%) |
Dec 16, 2021 | 3.510 | 3.550 | 3.160 | 3.170 | 337,295 | -0.31(-8.91%) |
Dec 15, 2021 | 3.430 | 3.550 | 3.340 | 3.480 | 187,752 | +0.01(+0.29%) |
Dec 14, 2021 | 3.500 | 3.600 | 3.350 | 3.470 | 177,777 | -0.07(-1.98%) |
Dec 13, 2021 | 3.560 | 3.680 | 3.450 | 3.540 | 86,294 | -0.06(-1.67%) |
Dec 10, 2021 | 3.610 | 3.650 | 3.470 | 3.600 | 80,088 | +0.02(+0.56%) |
Dec 09, 2021 | 3.560 | 3.700 | 3.530 | 3.580 | 155,941 | -0.01(-0.28%) |
Dec 08, 2021 | 3.580 | 3.640 | 3.450 | 3.590 | 66,537 | +0.08(+2.28%) |
Dec 07, 2021 | 3.390 | 3.550 | 3.330 | 3.510 | 140,187 | +0.17(+5.09%) |
Dec 06, 2021 | 3.310 | 3.375 | 3.230 | 3.340 | 120,795 | +0.00(+0.00%) |
Dec 03, 2021 | 3.430 | 3.430 | 3.200 | 3.340 | 171,792 | -0.02(-0.60%) |
Dec 02, 2021 | 3.370 | 3.470 | 3.290 | 3.360 | 122,526 | -0.02(-0.59%) |
Dec 01, 2021 | 3.470 | 3.550 | 3.350 | 3.380 | 77,674 | -0.10(-2.87%) |
Nov 30, 2021 | 3.370 | 3.490 | 3.350 | 3.480 | 203,243 | +0.13(+3.88%) |
Nov 29, 2021 | 3.370 | 3.410 | 3.240 | 3.350 | 124,599 | -0.03(-0.89%) |
Nov 26, 2021 | 3.340 | 3.480 | 3.340 | 3.380 | 153,318 | +0.04(+1.20%) |
Nov 24, 2021 | 3.240 | 3.355 | 3.160 | 3.340 | 92,091 | +0.10(+3.09%) |
Nov 23, 2021 | 3.220 | 3.290 | 3.120 | 3.240 | 166,344 | +0.00(+0.00%) |
Nov 22, 2021 | 3.340 | 3.370 | 3.240 | 3.240 | 168,275 | -0.14(-4.14%) |
Nov 19, 2021 | 3.380 | 3.439 | 3.350 | 3.380 | 106,569 | -0.03(-0.88%) |
Nov 18, 2021 | 3.490 | 3.412 | 3.370 | 3.410 | 67,625 | -0.09(-2.57%) |
Nov 17, 2021 | 3.360 | 3.530 | 3.350 | 3.500 | 358,031 | +0.16(+4.79%) |
Nov 16, 2021 | 3.370 | 3.400 | 3.340 | 3.340 | 45,047 | -0.04(-1.18%) |
Nov 15, 2021 | 3.390 | 3.400 | 3.345 | 3.380 | 161,989 | -0.01(-0.29%) |
Nov 12, 2021 | 3.340 | 3.390 | 3.293 | 3.390 | 163,160 | +0.04(+1.19%) |
Nov 11, 2021 | 3.370 | 3.404 | 3.310 | 3.350 | 66,080 | -0.05(-1.47%) |
Nov 10, 2021 | 3.370 | 3.400 | 71,252 | +0.01(+0.29%) | ||
Nov 09, 2021 | 3.370 | 3.400 | 3.280 | 3.390 | 69,029 | +0.00(+0.00%) |
Nov 08, 2021 | 3.320 | 3.420 | 3.280 | 3.390 | 117,588 | +0.07(+2.11%) |
Nov 05, 2021 | 3.370 | 3.415 | 3.220 | 3.320 | 119,185 | -0.07(-2.06%) |
Nov 04, 2021 | 3.390 | 3.430 | 3.370 | 3.390 | 117,129 | -0.01(-0.29%) |
Nov 03, 2021 | 3.410 | 3.442 | 3.360 | 3.400 | 206,491 | +0.01(+0.29%) |
Nov 02, 2021 | 3.470 | 3.470 | 3.270 | 3.390 | 209,511 | -0.03(-0.88%) |
Nov 01, 2021 | 3.460 | 3.440 | 3.290 | 3.420 | 169,058 | -0.02(-0.58%) |
Oct 29, 2021 | 3.360 | 3.460 | 3.330 | 3.440 | 197,606 | +0.11(+3.30%) |
Oct 28, 2021 | 3.290 | 3.350 | 3.260 | 3.330 | 109,358 | +0.04(+1.22%) |
Oct 27, 2021 | 3.240 | 3.340 | 3.220 | 3.290 | 146,734 | -0.04(-1.20%) |
Oct 26, 2021 | 3.260 | 3.330 | 127,892 | +0.05(+1.52%) | ||
Oct 25, 2021 | 3.300 | 3.440 | 3.260 | 3.280 | 153,862 | -0.03(-0.91%) |
Oct 22, 2021 | 3.290 | 3.350 | 3.170 | 3.310 | 234,567 | +0.04(+1.22%) |
Oct 21, 2021 | 3.260 | 3.340 | 3.180 | 3.270 | 195,913 | +0.02(+0.62%) |
Oct 20, 2021 | 3.280 | 3.350 | 3.170 | 3.250 | 227,312 | +0.01(+0.31%) |
Oct 19, 2021 | 3.350 | 3.410 | 3.195 | 3.240 | 386,424 | -0.07(-2.11%) |
Oct 18, 2021 | 3.760 | 3.850 | 3.240 | 3.310 | 1,248,611 | -0.47(-12.43%) |
Oct 15, 2021 | 3.930 | 3.950 | 3.770 | 3.780 | 782,313 | -0.09(-2.33%) |
Oct 14, 2021 | 3.870 | 3.950 | 3.760 | 3.870 | 246,880 | +0.04(+1.04%) |
Oct 13, 2021 | 3.780 | 3.870 | 3.690 | 3.830 | 219,345 | +0.02(+0.52%) |
Oct 12, 2021 | 3.770 | 3.960 | 3.660 | 3.810 | 483,720 | -0.28(-6.85%) |
Oct 11, 2021 | 4.000 | 4.150 | 4.000 | 4.090 | 315,461 | +0.10(+2.51%) |
Oct 08, 2021 | 3.910 | 4.049 | 3.860 | 3.990 | 273,492 | +0.11(+2.84%) |
Oct 07, 2021 | 3.600 | 3.965 | 3.600 | 3.880 | 416,838 | +0.32(+8.99%) |
Oct 06, 2021 | 3.450 | 3.610 | 3.390 | 3.560 | 298,431 | +0.07(+2.01%) |
Oct 05, 2021 | 3.500 | 3.510 | 3.430 | 3.490 | 633,768 | +0.03(+0.87%) |
Oct 04, 2021 | 3.420 | 3.580 | 3.420 | 3.460 | 110,174 | +0.00(+0.00%) |
Oct 01, 2021 | 3.550 | 3.550 | 3.420 | 3.460 | 489,777 | -0.08(-2.26%) |
Sep 30, 2021 | 3.530 | 3.585 | 3.450 | 3.540 | 81,420 | +0.02(+0.57%) |
Sep 29, 2021 | 3.700 | 3.730 | 3.510 | 3.520 | 49,291 | -0.16(-4.35%) |
Sep 28, 2021 | 3.570 | 3.770 | 3.520 | 3.680 | 92,121 | +0.09(+2.51%) |
Sep 27, 2021 | 3.610 | 3.610 | 3.580 | 3.590 | 112,976 | +0.00(+0.00%) |
Sep 24, 2021 | 3.600 | 3.660 | 3.530 | 3.590 | 64,038 | -0.03(-0.83%) |
Sep 23, 2021 | 3.550 | 3.660 | 3.480 | 3.620 | 73,861 | +0.07(+1.97%) |
Sep 22, 2021 | 3.560 | 3.640 | 3.510 | 3.550 | 60,807 | -0.01(-0.28%) |
Sep 21, 2021 | 3.460 | 3.580 | 3.450 | 3.560 | 50,336 | +0.10(+2.89%) |
Sep 20, 2021 | 3.610 | 3.610 | 3.390 | 3.460 | 122,386 | -0.16(-4.42%) |
Sep 17, 2021 | 3.450 | 3.620 | 3.410 | 3.620 | 103,046 | +0.15(+4.32%) |
Sep 16, 2021 | 3.390 | 3.480 | 3.350 | 3.470 | 20,374 | +0.07(+2.06%) |
Sep 15, 2021 | 3.410 | 3.410 | 3.290 | 3.400 | 144,327 | +0.00(+0.00%) |
Sep 14, 2021 | 3.580 | 3.600 | 3.370 | 3.400 | 105,573 | -0.15(-4.23%) |
Sep 13, 2021 | 3.500 | 3.573 | 3.420 | 3.550 | 54,103 | +0.06(+1.72%) |
Sep 10, 2021 | 3.600 | 3.600 | 3.460 | 3.490 | 28,920 | -0.07(-1.97%) |
Sep 09, 2021 | 3.610 | 3.660 | 3.540 | 3.560 | 36,007 | -0.08(-2.20%) |
Sep 08, 2021 | 3.710 | 3.710 | 3.540 | 3.640 | 118,280 | -0.04(-1.09%) |
Sep 07, 2021 | 3.690 | 3.760 | 3.600 | 3.680 | 67,427 | +0.00(+0.00%) |
Sep 03, 2021 | 3.780 | 3.780 | 3.680 | 3.680 | 55,113 | -0.09(-2.39%) |
Sep 02, 2021 | 3.690 | 3.837 | 3.690 | 3.770 | 122,177 | +0.06(+1.62%) |
Sep 01, 2021 | 3.660 | 3.730 | 3.650 | 3.710 | 44,328 | +0.05(+1.37%) |
Aug 31, 2021 | 3.640 | 3.730 | 3.640 | 3.660 | 84,534 | +0.01(+0.27%) |
Aug 30, 2021 | 3.700 | 3.740 | 3.610 | 3.650 | 139,090 | -0.05(-1.35%) |
Aug 27, 2021 | 3.730 | 3.800 | 3.690 | 3.700 | 147,172 | -0.03(-0.80%) |
Aug 26, 2021 | 3.650 | 3.739 | 3.650 | 3.730 | 114,051 | +0.08(+2.19%) |
Aug 25, 2021 | 3.430 | 3.690 | 3.400 | 3.650 | 296,696 | +0.19(+5.49%) |
Aug 24, 2021 | 3.460 | 3.530 | 3.430 | 3.460 | 126,223 | -0.03(-0.86%) |
Aug 23, 2021 | 3.390 | 3.530 | 3.370 | 3.490 | 281,405 | +0.13(+3.87%) |
Aug 20, 2021 | 3.210 | 3.370 | 3.200 | 3.360 | 234,243 | +0.17(+5.33%) |
Aug 19, 2021 | 3.040 | 3.210 | 3.020 | 3.190 | 222,520 | +0.15(+4.93%) |
Aug 18, 2021 | 3.080 | 3.130 | 3.020 | 3.040 | 170,553 | -0.01(-0.33%) |
Aug 17, 2021 | 3.050 | 3.080 | 2.970 | 3.050 | 233,110 | -0.02(-0.65%) |
Aug 16, 2021 | 3.120 | 3.120 | 3.020 | 3.070 | 158,524 | -0.03(-0.97%) |
Aug 13, 2021 | 3.150 | 3.170 | 3.080 | 3.100 | 126,597 | -0.06(-1.90%) |
Aug 12, 2021 | 3.130 | 3.190 | 3.100 | 3.160 | 35,215 | -0.01(-0.32%) |
Aug 11, 2021 | 3.140 | 3.197 | 3.080 | 3.170 | 89,753 | +0.01(+0.32%) |
Aug 10, 2021 | 3.160 | 3.220 | 3.090 | 3.160 | 129,112 | +0.00(+0.00%) |
Aug 09, 2021 | 3.070 | 3.160 | 3.054 | 3.160 | 80,988 | +0.07(+2.27%) |
Aug 06, 2021 | 3.160 | 3.160 | 3.055 | 3.090 | 117,914 | -0.02(-0.64%) |
Aug 05, 2021 | 3.140 | 3.220 | 3.060 | 3.110 | 128,004 | -0.03(-0.96%) |
Aug 04, 2021 | 3.300 | 3.320 | 3.130 | 3.140 | 105,003 | -0.15(-4.56%) |
Aug 03, 2021 | 3.290 | 3.310 | 3.210 | 3.290 | 93,788 | +0.02(+0.61%) |
Aug 02, 2021 | 3.300 | 3.350 | 3.260 | 3.270 | 111,076 | +0.01(+0.31%) |
Jul 30, 2021 | 3.250 | 3.355 | 3.239 | 3.260 | 362,817 | +0.04(+1.24%) |
Jul 29, 2021 | 3.120 | 3.240 | 3.120 | 3.220 | 172,597 | +0.10(+3.21%) |
Jul 28, 2021 | 3.100 | 3.190 | 3.085 | 3.120 | 269,366 | +0.01(+0.32%) |
Jul 27, 2021 | 3.080 | 3.130 | 2.950 | 3.110 | 255,590 | +0.04(+1.30%) |
Jul 26, 2021 | 3.140 | 3.170 | 3.010 | 3.070 | 331,000 | -0.06(-1.92%) |
Jul 23, 2021 | 3.110 | 3.232 | 3.090 | 3.130 | 547,387 | -0.01(-0.32%) |
Jul 22, 2021 | 3.100 | 3.230 | 3.070 | 3.140 | 578,874 | -0.01(-0.32%) |
Jul 21, 2021 | 3.090 | 3.280 | 2.950 | 3.150 | 1,030,262 | +0.02(+0.64%) |
Jul 20, 2021 | 3.300 | 3.500 | 2.860 | 3.130 | 11,122,632 | +0.06(+1.95%) |
Jul 19, 2021 | 3.010 | 3.110 | 2.970 | 3.070 | 200,900 | +0.02(+0.66%) |
Jul 16, 2021 | 3.160 | 3.210 | 3.040 | 3.050 | 184,776 | -0.06(-1.93%) |
Jul 15, 2021 | 3.180 | 3.190 | 3.020 | 3.110 | 230,663 | -0.07(-2.20%) |
Jul 14, 2021 | 3.210 | 3.230 | 3.180 | 3.180 | 110,722 | -0.02(-0.63%) |
Jul 13, 2021 | 3.180 | 3.230 | 3.070 | 3.200 | 216,637 | +0.03(+0.95%) |
Jul 12, 2021 | 3.130 | 3.180 | 3.070 | 3.170 | 128,337 | +0.04(+1.28%) |
Jul 09, 2021 | 3.080 | 3.190 | 3.080 | 3.130 | 126,760 | +0.04(+1.29%) |
Jul 08, 2021 | 2.960 | 3.120 | 2.920 | 3.090 | 199,018 | +0.07(+2.32%) |
Jul 07, 2021 | 3.010 | 3.120 | 2.880 | 3.020 | 426,899 | +0.01(+0.33%) |
Jul 06, 2021 | 3.170 | 3.200 | 3.000 | 3.010 | 221,331 | -0.19(-5.94%) |
Jul 02, 2021 | 3.140 | 3.250 | 3.020 | 3.200 | 309,334 | +0.05(+1.59%) |
Jul 01, 2021 | 3.200 | 3.220 | 3.055 | 3.150 | 355,826 | -0.02(-0.63%) |
Jun 30, 2021 | 3.110 | 3.200 | 3.030 | 3.170 | 284,735 | +0.08(+2.59%) |
Jun 29, 2021 | 3.180 | 3.200 | 3.090 | 3.090 | 141,766 | -0.10(-3.13%) |
Jun 28, 2021 | 3.200 | 3.340 | 3.182 | 3.190 | 518,637 | -0.01(-0.31%) |
Jun 25, 2021 | 3.060 | 3.240 | 2.960 | 3.200 | 6,310,250 | +0.16(+5.26%) |
Jun 24, 2021 | 2.990 | 3.060 | 2.900 | 3.040 | 489,235 | +0.05(+1.67%) |
Jun 23, 2021 | 3.000 | 3.020 | 2.890 | 2.990 | 578,311 | -0.02(-0.66%) |
Jun 22, 2021 | 3.040 | 3.050 | 2.915 | 3.010 | 414,631 | -0.05(-1.63%) |
Jun 21, 2021 | 2.880 | 3.090 | 2.860 | 3.060 | 442,662 | +0.15(+5.15%) |
Jun 18, 2021 | 2.860 | 2.925 | 2.810 | 2.910 | 610,083 | +0.01(+0.34%) |
Jun 17, 2021 | 3.000 | 3.010 | 2.870 | 2.900 | 331,685 | -0.10(-3.33%) |
Jun 16, 2021 | 2.990 | 3.070 | 2.870 | 3.000 | 392,067 | +0.00(+0.00%) |
Jun 15, 2021 | 3.060 | 3.090 | 2.960 | 3.000 | 479,904 | -0.06(-1.96%) |
Jun 14, 2021 | 3.120 | 3.160 | 3.021 | 3.060 | 392,024 | -0.02(-0.65%) |
Jun 11, 2021 | 3.340 | 3.370 | 2.990 | 3.080 | 762,771 | -0.32(-9.41%) |
Jun 10, 2021 | 3.350 | 3.480 | 3.210 | 3.400 | 1,640,879 | +0.20(+6.25%) |
Jun 09, 2021 | 3.190 | 3.255 | 3.170 | 3.200 | 1,920,824 | +0.01(+0.31%) |
Jun 08, 2021 | 3.080 | 3.250 | 3.070 | 3.190 | 234,062 | +0.12(+3.91%) |
Jun 07, 2021 | 3.060 | 3.140 | 3.040 | 3.070 | 605,729 | -0.03(-0.97%) |
Jun 04, 2021 | 3.220 | 3.280 | 3.090 | 3.100 | 460,929 | -0.12(-3.73%) |
Jun 03, 2021 | 3.100 | 3.350 | 3.050 | 3.220 | 328,297 | +0.06(+1.90%) |
Jun 02, 2021 | 3.120 | 3.160 | 3.000 | 3.160 | 124,707 | +0.02(+0.64%) |
Jun 01, 2021 | 3.070 | 3.180 | 3.050 | 3.140 | 146,776 | +0.06(+1.95%) |
May 28, 2021 | 3.120 | 3.140 | 3.030 | 3.080 | 228,524 | -0.07(-2.22%) |
May 27, 2021 | 3.110 | 3.180 | 3.070 | 3.150 | 202,497 | +0.07(+2.27%) |
May 26, 2021 | 2.990 | 3.130 | 2.972 | 3.080 | 109,687 | +0.07(+2.33%) |
May 25, 2021 | 3.050 | 3.160 | 3.010 | 3.010 | 161,439 | -0.06(-1.95%) |
May 24, 2021 | 3.020 | 3.080 | 3.000 | 3.070 | 124,809 | +0.06(+1.99%) |
May 21, 2021 | 2.990 | 3.050 | 2.920 | 3.010 | 233,069 | +0.08(+2.73%) |
May 20, 2021 | 3.010 | 3.030 | 2.920 | 2.930 | 153,846 | -0.08(-2.66%) |
May 19, 2021 | 3.010 | 3.040 | 2.940 | 3.010 | 129,553 | -0.01(-0.33%) |
May 18, 2021 | 3.030 | 3.070 | 2.980 | 3.020 | 212,574 | +0.00(+0.00%) |
May 17, 2021 | 2.970 | 3.070 | 2.890 | 3.020 | 467,205 | +0.04(+1.34%) |
May 14, 2021 | 2.970 | 3.075 | 2.860 | 2.980 | 192,658 | +0.02(+0.68%) |
May 13, 2021 | 2.900 | 3.010 | 2.802 | 2.960 | 273,336 | +0.07(+2.42%) |
May 12, 2021 | 2.900 | 3.000 | 2.870 | 2.890 | 145,094 | -0.07(-2.36%) |
May 11, 2021 | 2.800 | 2.990 | 2.800 | 2.960 | 174,048 | +0.04(+1.37%) |
May 10, 2021 | 2.950 | 3.020 | 2.850 | 2.920 | 342,489 | -0.08(-2.67%) |
May 07, 2021 | 2.890 | 3.020 | 2.870 | 3.000 | 306,632 | +0.14(+4.90%) |
May 06, 2021 | 2.900 | 2.914 | 2.750 | 2.860 | 249,271 | -0.04(-1.38%) |
May 05, 2021 | 2.910 | 2.970 | 2.820 | 2.900 | 325,533 | -0.02(-0.68%) |
May 04, 2021 | 2.910 | 3.000 | 2.810 | 2.920 | 304,217 | -0.05(-1.68%) |