Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.190 | 1.200 | 1.060 | 1.090 | 1,814,060 | -0.08(-6.84%) |
Apr 28, 2022 | 1.100 | 1.180 | 1.060 | 1.170 | 882,996 | +0.10(+9.35%) |
Apr 27, 2022 | 1.080 | 1.120 | 1.070 | 1.070 | 811,485 | -0.04(-3.60%) |
Apr 26, 2022 | 1.190 | 1.190 | 1.100 | 1.110 | 1,167,991 | -0.06(-5.13%) |
Apr 25, 2022 | 1.200 | 1.220 | 1.150 | 1.170 | 1,764,790 | -0.12(-9.30%) |
Apr 22, 2022 | 1.290 | 1.300 | 1.235 | 1.290 | 1,217,391 | -0.04(-3.01%) |
Apr 21, 2022 | 1.380 | 1.380 | 1.290 | 1.330 | 1,358,608 | -0.05(-3.62%) |
Apr 20, 2022 | 1.410 | 1.410 | 1.355 | 1.380 | 762,095 | -0.03(-2.13%) |
Apr 19, 2022 | 1.450 | 1.450 | 1.380 | 1.410 | 798,018 | -0.06(-4.08%) |
Apr 18, 2022 | 1.560 | 1.570 | 1.460 | 1.470 | 1,355,793 | -0.05(-3.29%) |
Apr 14, 2022 | 1.550 | 1.560 | 1.480 | 1.520 | 813,077 | -0.02(-1.30%) |
Apr 13, 2022 | 1.510 | 1.565 | 1.460 | 1.540 | 1,089,225 | +0.04(+2.67%) |
Apr 12, 2022 | 1.460 | 1.540 | 1.430 | 1.500 | 1,249,316 | +0.08(+5.63%) |
Apr 11, 2022 | 1.460 | 1.490 | 1.385 | 1.420 | 1,466,231 | -0.02(-1.39%) |
Apr 08, 2022 | 1.420 | 1.450 | 1.390 | 1.440 | 905,471 | +0.03(+2.13%) |
Apr 07, 2022 | 1.460 | 1.460 | 1.393 | 1.410 | 854,094 | -0.01(-0.70%) |
Apr 06, 2022 | 1.470 | 1.490 | 1.390 | 1.420 | 1,357,994 | -0.05(-3.40%) |
Apr 05, 2022 | 1.570 | 1.600 | 1.455 | 1.470 | 2,066,146 | -0.11(-6.96%) |
Apr 04, 2022 | 1.660 | 1.660 | 1.550 | 1.580 | 892,347 | -0.04(-2.47%) |
Apr 01, 2022 | 1.570 | 1.620 | 1.550 | 1.620 | 1,247,809 | +0.07(+4.52%) |
Mar 31, 2022 | 1.620 | 1.620 | 1.550 | 1.550 | 953,338 | -0.06(-3.73%) |
Mar 30, 2022 | 1.650 | 1.690 | 1.590 | 1.610 | 1,238,087 | +0.00(+0.00%) |
Mar 29, 2022 | 1.620 | 1.660 | 1.590 | 1.610 | 1,352,244 | -0.04(-2.42%) |
Mar 28, 2022 | 1.730 | 1.730 | 1.630 | 1.650 | 999,088 | -0.09(-5.17%) |
Mar 25, 2022 | 1.760 | 1.760 | 1.703 | 1.740 | 580,626 | -0.04(-2.25%) |
Mar 24, 2022 | 1.870 | 1.880 | 1.755 | 1.780 | 1,490,622 | -0.07(-3.78%) |
Mar 23, 2022 | 1.830 | 1.870 | 1.790 | 1.850 | 688,707 | +0.04(+2.21%) |
Mar 22, 2022 | 2.050 | 2.050 | 1.800 | 1.810 | 1,700,663 | -0.22(-10.84%) |
Mar 21, 2022 | 1.970 | 2.070 | 1.880 | 2.030 | 1,168,208 | +0.06(+3.05%) |
Mar 18, 2022 | 1.950 | 1.990 | 1.897 | 1.970 | 1,945,189 | +0.03(+1.55%) |
Mar 17, 2022 | 1.900 | 2.030 | 1.892 | 1.940 | 1,259,405 | +0.10(+5.43%) |
Mar 16, 2022 | 1.830 | 1.855 | 1.760 | 1.840 | 729,375 | +0.01(+0.55%) |
Mar 15, 2022 | 1.730 | 1.850 | 1.710 | 1.830 | 1,089,115 | +0.06(+3.39%) |
Mar 14, 2022 | 1.890 | 1.890 | 1.740 | 1.770 | 1,116,029 | -0.14(-7.33%) |
Mar 11, 2022 | 1.930 | 1.980 | 1.890 | 1.910 | 1,120,732 | -0.11(-5.45%) |
Mar 10, 2022 | 1.910 | 2.020 | 2.020 | 882,486 | +0.11(+5.76%) | |
Mar 09, 2022 | 1.800 | 1.930 | 1.780 | 1.910 | 926,559 | -0.06(-3.05%) |
Mar 08, 2022 | 1.890 | 2.090 | 1.865 | 1.970 | 2,870,998 | +0.09(+4.79%) |
Mar 07, 2022 | 1.800 | 1.960 | 1.760 | 1.880 | 938,834 | +0.08(+4.44%) |
Mar 04, 2022 | 1.720 | 1.820 | 1.720 | 1.800 | 782,807 | +0.08(+4.65%) |
Mar 03, 2022 | 1.740 | 1.740 | 1.650 | 1.720 | 602,579 | -0.01(-0.58%) |
Mar 02, 2022 | 1.730 | 1.730 | 1.650 | 1.730 | 796,044 | +0.01(+0.58%) |
Mar 01, 2022 | 1.600 | 1.720 | 1.600 | 1.720 | 1,079,256 | +0.14(+8.86%) |
Feb 28, 2022 | 1.600 | 1.600 | 1.535 | 1.580 | 486,755 | +0.01(+0.64%) |
Feb 25, 2022 | 1.490 | 1.587 | 1.510 | 1.570 | 364,503 | +0.05(+3.29%) |
Feb 24, 2022 | 1.600 | 1.600 | 1.460 | 1.520 | 1,130,749 | +0.00(+0.00%) |
Feb 23, 2022 | 1.440 | 1.530 | 1.420 | 1.520 | 804,816 | +0.09(+6.29%) |
Feb 22, 2022 | 1.490 | 1.530 | 1.415 | 1.430 | 604,829 | -0.06(-4.03%) |
Feb 18, 2022 | 1.490 | 0 | -0.04(-2.61%) | |||
Feb 17, 2022 | 1.560 | 1.560 | 1.500 | 1.530 | 899,451 | -0.01(-0.65%) |
Feb 16, 2022 | 1.580 | 1.580 | 1.500 | 1.540 | 651,852 | +0.00(+0.00%) |
Feb 15, 2022 | 1.540 | 1.540 | 1.455 | 1.540 | 618,591 | -0.02(-1.28%) |
Feb 14, 2022 | 1.580 | 1.595 | 1.510 | 1.560 | 799,746 | +0.02(+1.30%) |
Feb 11, 2022 | 1.450 | 1.570 | 1.450 | 1.540 | 1,399,457 | +0.10(+6.94%) |
Feb 10, 2022 | 1.460 | 1.510 | 1.405 | 1.440 | 719,921 | -0.01(-0.69%) |
Feb 09, 2022 | 1.510 | 1.515 | 1.450 | 1.450 | 617,960 | -0.06(-3.97%) |
Feb 08, 2022 | 1.480 | 1.510 | 1.420 | 1.510 | 506,168 | +0.03(+2.03%) |
Feb 07, 2022 | 1.420 | 1.500 | 1.420 | 1.480 | 592,305 | +0.09(+6.47%) |
Feb 04, 2022 | 1.360 | 1.420 | 1.358 | 1.390 | 564,985 | +0.03(+2.21%) |
Feb 03, 2022 | 1.390 | 1.420 | 1.360 | 634,857 | -0.04(-2.86%) | |
Feb 02, 2022 | 1.480 | 1.510 | 1.390 | 1.400 | 759,297 | -0.09(-6.04%) |
Feb 01, 2022 | 1.520 | 1.540 | 1.460 | 1.490 | 522,869 | +0.00(+0.00%) |
Jan 31, 2022 | 1.410 | 1.494 | 1.490 | 577,895 | +0.08(+5.67%) | |
Jan 28, 2022 | 1.430 | 1.440 | 1.350 | 1.410 | 1,031,894 | -0.02(-1.40%) |
Jan 27, 2022 | 1.510 | 1.550 | 1.410 | 1.430 | 1,552,853 | -0.10(-6.54%) |
Jan 26, 2022 | 1.660 | 1.670 | 1.515 | 1.530 | 1,121,664 | -0.13(-7.83%) |
Jan 25, 2022 | 1.600 | 1.700 | 1.580 | 1.660 | 605,803 | +0.03(+1.84%) |
Jan 24, 2022 | 1.650 | 1.650 | 1.500 | 1.630 | 1,135,540 | +0.00(+0.00%) |
Jan 21, 2022 | 1.740 | 1.755 | 1.625 | 1.630 | 754,252 | -0.10(-5.78%) |
Jan 20, 2022 | 1.870 | 1.890 | 1.730 | 1.730 | 925,103 | -0.11(-5.98%) |
Jan 19, 2022 | 1.600 | 1.860 | 1.560 | 1.840 | 2,347,010 | +0.14(+8.24%) |
Jan 18, 2022 | 1.680 | 1.720 | 1.635 | 1.700 | 781,133 | +0.02(+1.19%) |
Jan 14, 2022 | 1.680 | 0 | -0.02(-1.18%) | |||
Jan 13, 2022 | 1.730 | 1.760 | 1.690 | 1.700 | 583,660 | -0.03(-1.73%) |
Jan 12, 2022 | 1.720 | 1.757 | 1.675 | 1.730 | 572,960 | +0.01(+0.58%) |
Jan 11, 2022 | 1.650 | 1.720 | 1.610 | 1.720 | 379,163 | +0.07(+4.24%) |
Jan 10, 2022 | 1.650 | 1.655 | 1.610 | 1.650 | 809,026 | +0.01(+0.61%) |
Jan 07, 2022 | 1.600 | 1.660 | 1.570 | 1.640 | 632,705 | +0.05(+3.14%) |
Jan 06, 2022 | 1.660 | 1.680 | 1.580 | 1.590 | 1,020,908 | -0.12(-7.02%) |
Jan 05, 2022 | 1.800 | 1.835 | 1.690 | 1.710 | 629,107 | -0.06(-3.39%) |
Jan 04, 2022 | 1.780 | 1.810 | 1.740 | 1.770 | 489,760 | +0.01(+0.57%) |
Jan 03, 2022 | 1.720 | 1.770 | 1.710 | 1.760 | 351,778 | +0.02(+1.15%) |
Dec 31, 2021 | 1.740 | 1.798 | 1.730 | 1.740 | 536,549 | -0.02(-1.14%) |
Dec 30, 2021 | 1.630 | 1.788 | 1.630 | 1.760 | 856,676 | +0.11(+6.67%) |
Dec 29, 2021 | 1.720 | 1.740 | 1.640 | 1.650 | 1,277,641 | -0.07(-4.07%) |
Dec 28, 2021 | 1.770 | 1.790 | 1.720 | 1.720 | 688,890 | -0.06(-3.37%) |
Dec 27, 2021 | 1.820 | 1.820 | 1.760 | 1.780 | 498,303 | -0.01(-0.56%) |
Dec 23, 2021 | 1.750 | 1.810 | 1.727 | 1.790 | 389,797 | +0.05(+2.87%) |
Dec 22, 2021 | 1.780 | 1.810 | 1.725 | 1.740 | 787,074 | -0.04(-2.25%) |
Dec 21, 2021 | 1.700 | 1.800 | 1.700 | 1.780 | 1,080,327 | +0.12(+7.23%) |
Dec 20, 2021 | 1.720 | 1.720 | 1.605 | 1.660 | 894,275 | +0.00(+0.00%) |
Dec 17, 2021 | 1.700 | 1.780 | 1.660 | 1.660 | 2,043,963 | -0.04(-2.35%) |
Dec 16, 2021 | 1.590 | 1.740 | 1.590 | 1.700 | 1,485,887 | +0.15(+9.68%) |
Dec 15, 2021 | 1.590 | 1.590 | 1.470 | 1.550 | 2,125,437 | -0.04(-2.52%) |
Dec 14, 2021 | 1.590 | 1.638 | 1.573 | 1.590 | 901,964 | -0.04(-2.45%) |
Dec 13, 2021 | 1.630 | 1.680 | 1.575 | 1.630 | 1,046,844 | +0.00(+0.00%) |
Dec 10, 2021 | 1.720 | 1.750 | 1.630 | 1.630 | 717,713 | -0.09(-5.23%) |
Dec 09, 2021 | 1.770 | 1.770 | 1.680 | 1.720 | 798,300 | -0.09(-4.97%) |
Dec 08, 2021 | 1.780 | 1.820 | 1.760 | 1.810 | 332,678 | +0.02(+1.12%) |
Dec 07, 2021 | 1.730 | 1.825 | 1.730 | 1.790 | 589,897 | +0.07(+4.07%) |
Dec 06, 2021 | 1.710 | 1.800 | 1.680 | 1.720 | 775,824 | -0.01(-0.58%) |
Dec 03, 2021 | 1.790 | 1.800 | 1.680 | 1.730 | 1,143,708 | -0.08(-4.42%) |
Dec 02, 2021 | 1.800 | 1.880 | 1.750 | 1.810 | 1,000,229 | +0.02(+1.12%) |
Dec 01, 2021 | 2.050 | 2.060 | 1.790 | 1.790 | 1,512,633 | -0.22(-10.95%) |
Nov 30, 2021 | 2.060 | 2.158 | 1.980 | 2.010 | 1,469,738 | -0.09(-4.29%) |
Nov 29, 2021 | 2.070 | 2.110 | 1.990 | 2.100 | 960,943 | +0.03(+1.45%) |
Nov 26, 2021 | 2.050 | 2.080 | 2.010 | 2.070 | 687,843 | -0.06(-2.82%) |
Nov 24, 2021 | 2.060 | 2.130 | 2.020 | 2.130 | 557,761 | +0.06(+2.90%) |
Nov 23, 2021 | 2.020 | 2.140 | 2.020 | 2.070 | 1,181,664 | -0.05(-2.36%) |
Nov 22, 2021 | 2.070 | 2.180 | 2.010 | 2.120 | 1,057,791 | +0.03(+1.44%) |
Nov 19, 2021 | 2.120 | 2.165 | 2.090 | 2.090 | 775,278 | -0.07(-3.24%) |
Nov 18, 2021 | 2.140 | 2.165 | 2.130 | 2.160 | 781,787 | +0.01(+0.47%) |
Nov 17, 2021 | 2.110 | 2.185 | 2.080 | 2.150 | 678,506 | +0.07(+3.37%) |
Nov 16, 2021 | 2.170 | 2.170 | 2.060 | 2.080 | 642,317 | -0.08(-3.70%) |
Nov 15, 2021 | 2.180 | 2.190 | 2.092 | 2.160 | 719,470 | -0.02(-0.92%) |
Nov 12, 2021 | 2.160 | 2.180 | 2.080 | 2.180 | 1,039,707 | +0.03(+1.40%) |
Nov 11, 2021 | 2.050 | 2.160 | 2.030 | 2.150 | 987,912 | +0.15(+7.50%) |
Nov 10, 2021 | 2.040 | 2.000 | 1,347,049 | +0.00(+0.00%) | ||
Nov 09, 2021 | 1.950 | 2.020 | 1.900 | 2.000 | 798,274 | +0.03(+1.52%) |
Nov 08, 2021 | 2.000 | 2.020 | 1.950 | 1.970 | 1,145,089 | +0.00(+0.00%) |
Nov 05, 2021 | 1.850 | 1.970 | 1.820 | 1.970 | 644,140 | +0.14(+7.65%) |
Nov 04, 2021 | 1.910 | 1.920 | 1.803 | 1.830 | 506,899 | -0.04(-2.14%) |
Nov 03, 2021 | 1.750 | 1.880 | 1.725 | 1.870 | 631,786 | +0.10(+5.65%) |
Nov 02, 2021 | 1.800 | 1.800 | 1.720 | 1.770 | 639,186 | +0.03(+1.72%) |
Nov 01, 2021 | 1.660 | 1.780 | 1.704 | 1.740 | 534,037 | +0.07(+4.19%) |
Oct 29, 2021 | 1.750 | 1.780 | 1.640 | 1.670 | 2,136,930 | -0.12(-6.70%) |
Oct 28, 2021 | 1.790 | 1.830 | 1.750 | 1.790 | 465,207 | +0.00(+0.00%) |
Oct 27, 2021 | 1.820 | 1.860 | 1.780 | 1.790 | 369,230 | -0.06(-3.24%) |
Oct 26, 2021 | 1.920 | 1.840 | 1.850 | 508,124 | -0.07(-3.65%) | |
Oct 25, 2021 | 1.920 | 1.930 | 1.870 | 1.920 | 606,337 | +0.04(+2.13%) |
Oct 22, 2021 | 1.820 | 1.940 | 1.820 | 1.880 | 912,375 | +0.09(+5.03%) |
Oct 21, 2021 | 1.790 | 1.820 | 1.750 | 1.790 | 687,112 | -0.01(-0.56%) |
Oct 20, 2021 | 1.740 | 1.830 | 1.710 | 1.800 | 651,961 | +0.08(+4.65%) |
Oct 19, 2021 | 1.710 | 1.740 | 1.655 | 1.720 | 772,041 | +0.07(+4.24%) |
Oct 18, 2021 | 1.750 | 1.750 | 1.630 | 1.650 | 657,907 | -0.10(-5.71%) |
Oct 15, 2021 | 1.790 | 1.829 | 1.720 | 1.750 | 710,069 | -0.03(-1.69%) |
Oct 14, 2021 | 1.850 | 1.859 | 1.720 | 1.780 | 973,911 | +0.01(+0.56%) |
Oct 13, 2021 | 1.660 | 1.790 | 1.650 | 1.770 | 1,126,428 | +0.14(+8.59%) |
Oct 12, 2021 | 1.510 | 1.630 | 1.500 | 1.630 | 600,771 | +0.13(+8.67%) |
Oct 11, 2021 | 1.560 | 1.570 | 1.490 | 1.500 | 457,406 | -0.04(-2.60%) |
Oct 08, 2021 | 1.600 | 1.615 | 1.530 | 1.540 | 510,170 | +0.00(+0.00%) |
Oct 07, 2021 | 1.510 | 1.590 | 1.510 | 1.540 | 582,922 | +0.03(+1.99%) |
Oct 06, 2021 | 1.520 | 1.520 | 1.450 | 1.510 | 444,678 | +0.00(+0.00%) |
Oct 05, 2021 | 1.540 | 1.540 | 1.470 | 1.510 | 532,618 | -0.03(-1.95%) |
Oct 04, 2021 | 1.510 | 1.550 | 1.497 | 1.540 | 374,409 | +0.03(+1.99%) |
Oct 01, 2021 | 1.500 | 1.525 | 1.460 | 1.510 | 336,816 | +0.01(+0.67%) |
Sep 30, 2021 | 1.410 | 1.547 | 1.410 | 1.500 | 983,662 | +0.08(+5.63%) |
Sep 29, 2021 | 1.520 | 1.520 | 1.420 | 1.420 | 1,282,339 | -0.11(-7.19%) |
Sep 28, 2021 | 1.500 | 1.550 | 1.490 | 1.530 | 552,874 | +0.01(+0.66%) |
Sep 27, 2021 | 1.540 | 1.610 | 1.510 | 1.520 | 671,564 | -0.01(-0.65%) |
Sep 24, 2021 | 1.560 | 1.590 | 1.530 | 1.530 | 561,817 | -0.05(-3.16%) |
Sep 23, 2021 | 1.620 | 1.630 | 1.560 | 1.580 | 927,044 | -0.06(-3.66%) |
Sep 22, 2021 | 1.640 | 1.720 | 1.620 | 1.640 | 751,772 | +0.01(+0.61%) |
Sep 21, 2021 | 1.650 | 1.680 | 1.620 | 1.630 | 638,966 | -0.01(-0.61%) |
Sep 20, 2021 | 1.620 | 1.650 | 1.590 | 1.640 | 1,485,267 | -0.05(-2.96%) |
Sep 17, 2021 | 1.640 | 1.710 | 1.610 | 1.690 | 692,757 | +0.03(+1.81%) |
Sep 16, 2021 | 1.650 | 1.680 | 1.600 | 1.660 | 1,014,970 | -0.05(-2.92%) |
Sep 15, 2021 | 1.680 | 1.710 | 1.670 | 1.710 | 368,148 | +0.02(+1.18%) |
Sep 14, 2021 | 1.770 | 1.777 | 1.680 | 1.690 | 530,522 | -0.04(-2.31%) |
Sep 13, 2021 | 1.610 | 1.760 | 1.610 | 1.730 | 871,861 | +0.07(+4.22%) |
Sep 10, 2021 | 1.720 | 1.750 | 1.660 | 1.660 | 540,101 | -0.07(-4.05%) |
Sep 09, 2021 | 1.780 | 1.790 | 1.690 | 1.730 | 943,472 | -0.04(-2.26%) |
Sep 08, 2021 | 1.820 | 1.850 | 1.750 | 1.770 | 498,470 | -0.08(-4.32%) |
Sep 07, 2021 | 1.910 | 1.940 | 1.825 | 1.850 | 754,883 | -0.07(-3.65%) |
Sep 03, 2021 | 1.840 | 1.940 | 1.830 | 1.920 | 880,354 | +0.10(+5.49%) |
Sep 02, 2021 | 1.850 | 1.850 | 1.800 | 1.820 | 454,396 | -0.01(-0.55%) |
Sep 01, 2021 | 1.800 | 1.850 | 1.770 | 1.830 | 619,092 | +0.05(+2.81%) |
Aug 31, 2021 | 1.760 | 1.800 | 1.730 | 1.780 | 488,500 | +0.03(+1.71%) |
Aug 30, 2021 | 1.790 | 1.840 | 1.710 | 1.750 | 716,885 | -0.02(-1.13%) |
Aug 27, 2021 | 1.660 | 1.800 | 1.630 | 1.770 | 1,019,958 | +0.09(+5.36%) |
Aug 26, 2021 | 1.730 | 1.750 | 1.660 | 1.680 | 916,074 | -0.05(-2.89%) |
Aug 25, 2021 | 1.740 | 1.755 | 1.710 | 1.730 | 661,268 | -0.01(-0.57%) |
Aug 24, 2021 | 1.850 | 1.850 | 1.720 | 1.740 | 997,968 | -0.08(-4.40%) |
Aug 23, 2021 | 1.660 | 1.820 | 1.640 | 1.820 | 1,108,006 | +0.21(+13.04%) |
Aug 20, 2021 | 1.590 | 1.690 | 1.590 | 1.610 | 1,579,589 | +0.01(+0.63%) |
Aug 19, 2021 | 1.670 | 1.670 | 1.580 | 1.600 | 1,264,109 | -0.07(-4.19%) |
Aug 18, 2021 | 1.680 | 1.710 | 1.640 | 1.670 | 1,128,254 | -0.03(-1.76%) |
Aug 17, 2021 | 1.760 | 1.760 | 1.670 | 1.700 | 1,001,360 | -0.06(-3.41%) |
Aug 16, 2021 | 1.830 | 1.830 | 1.730 | 1.760 | 1,547,739 | -0.11(-5.88%) |
Aug 13, 2021 | 1.790 | 1.880 | 1.780 | 1.870 | 978,646 | +0.09(+5.06%) |
Aug 12, 2021 | 1.850 | 1.880 | 1.710 | 1.780 | 2,138,382 | -0.12(-6.32%) |
Aug 11, 2021 | 1.870 | 1.920 | 1.840 | 1.900 | 747,647 | +0.04(+2.15%) |
Aug 10, 2021 | 1.890 | 1.900 | 1.800 | 1.860 | 727,524 | -0.03(-1.59%) |
Aug 09, 2021 | 2.000 | 2.010 | 1.850 | 1.890 | 1,577,187 | -0.13(-6.44%) |
Aug 06, 2021 | 2.080 | 2.080 | 2.010 | 2.020 | 561,718 | -0.09(-4.27%) |
Aug 05, 2021 | 2.150 | 2.170 | 2.080 | 2.110 | 330,480 | +0.03(+1.44%) |
Aug 04, 2021 | 2.150 | 2.195 | 2.070 | 2.080 | 526,979 | -0.04(-1.89%) |
Aug 03, 2021 | 2.210 | 2.210 | 2.120 | 2.120 | 790,692 | -0.06(-2.75%) |
Aug 02, 2021 | 2.220 | 2.230 | 2.173 | 2.180 | 393,549 | -0.04(-1.80%) |
Jul 30, 2021 | 2.250 | 2.269 | 2.170 | 2.220 | 499,497 | -0.02(-0.89%) |
Jul 29, 2021 | 2.310 | 2.310 | 2.210 | 2.240 | 1,097,615 | +0.08(+3.70%) |
Jul 28, 2021 | 2.070 | 2.160 | 2.060 | 2.160 | 339,814 | +0.12(+5.88%) |
Jul 27, 2021 | 2.150 | 2.150 | 2.010 | 2.040 | 485,752 | -0.10(-4.67%) |
Jul 26, 2021 | 2.050 | 2.180 | 2.050 | 2.140 | 513,051 | +0.07(+3.38%) |
Jul 23, 2021 | 2.080 | 2.110 | 2.030 | 2.070 | 364,478 | -0.03(-1.43%) |
Jul 22, 2021 | 2.180 | 2.185 | 2.080 | 2.100 | 457,699 | -0.06(-2.78%) |
Jul 21, 2021 | 2.030 | 2.170 | 2.030 | 2.160 | 468,750 | +0.07(+3.35%) |
Jul 20, 2021 | 2.000 | 2.100 | 1.990 | 2.090 | 633,166 | +0.08(+3.98%) |
Jul 19, 2021 | 2.050 | 2.087 | 2.000 | 2.010 | 934,874 | -0.12(-5.63%) |
Jul 16, 2021 | 2.210 | 2.220 | 2.110 | 2.130 | 1,049,049 | -0.09(-4.05%) |
Jul 15, 2021 | 2.270 | 2.270 | 2.180 | 2.220 | 464,290 | -0.04(-1.77%) |
Jul 14, 2021 | 2.290 | 2.290 | 2.230 | 2.260 | 588,716 | +0.04(+1.80%) |
Jul 13, 2021 | 2.200 | 2.278 | 2.190 | 2.220 | 553,732 | +0.02(+0.91%) |
Jul 12, 2021 | 2.260 | 2.270 | 2.150 | 2.200 | 1,053,381 | -0.09(-3.93%) |
Jul 09, 2021 | 2.260 | 2.315 | 2.260 | 2.290 | 765,270 | +0.03(+1.33%) |
Jul 08, 2021 | 2.360 | 2.397 | 2.250 | 2.260 | 1,617,187 | -0.15(-6.22%) |
Jul 07, 2021 | 2.430 | 2.460 | 2.360 | 2.410 | 539,517 | -0.03(-1.23%) |
Jul 06, 2021 | 2.530 | 2.540 | 2.390 | 2.440 | 798,307 | -0.08(-3.17%) |
Jul 02, 2021 | 2.590 | 2.590 | 2.440 | 2.520 | 961,127 | +0.00(+0.00%) |
Jul 01, 2021 | 2.510 | 2.550 | 2.480 | 2.520 | 360,125 | +0.02(+0.80%) |
Jun 30, 2021 | 2.480 | 2.540 | 2.450 | 2.500 | 761,082 | +0.05(+2.04%) |
Jun 29, 2021 | 2.450 | 2.500 | 2.450 | 2.450 | 642,256 | -0.05(-2.00%) |
Jun 28, 2021 | 2.550 | 2.560 | 2.460 | 2.500 | 1,124,975 | -0.06(-2.34%) |
Jun 25, 2021 | 2.680 | 2.680 | 2.550 | 2.560 | 600,535 | -0.03(-1.16%) |
Jun 24, 2021 | 2.660 | 2.680 | 2.570 | 2.590 | 811,573 | -0.04(-1.52%) |
Jun 23, 2021 | 2.610 | 2.680 | 2.600 | 2.630 | 791,574 | +0.05(+1.94%) |
Jun 22, 2021 | 2.680 | 2.680 | 2.560 | 2.580 | 584,146 | -0.06(-2.27%) |
Jun 21, 2021 | 2.650 | 2.670 | 2.540 | 2.640 | 1,118,643 | +0.01(+0.38%) |
Jun 18, 2021 | 2.770 | 2.770 | 2.630 | 2.630 | 1,889,811 | -0.07(-2.59%) |
Jun 17, 2021 | 2.710 | 2.750 | 2.640 | 2.700 | 1,371,122 | -0.11(-3.91%) |
Jun 16, 2021 | 2.800 | 2.890 | 2.790 | 2.810 | 1,026,534 | +0.04(+1.44%) |
Jun 15, 2021 | 2.800 | 2.820 | 2.700 | 2.770 | 956,831 | -0.03(-1.07%) |
Jun 14, 2021 | 2.880 | 2.970 | 2.750 | 2.800 | 2,729,547 | -0.14(-4.76%) |
Jun 11, 2021 | 2.990 | 2.991 | 2.930 | 2.940 | 708,289 | -0.05(-1.67%) |
Jun 10, 2021 | 2.910 | 2.990 | 2.880 | 2.990 | 762,745 | +0.09(+3.10%) |
Jun 09, 2021 | 2.910 | 2.970 | 2.890 | 2.900 | 795,498 | +0.04(+1.40%) |
Jun 08, 2021 | 2.960 | 2.966 | 2.830 | 2.860 | 1,587,971 | -0.10(-3.38%) |
Jun 07, 2021 | 2.920 | 2.980 | 2.910 | 2.960 | 890,172 | +0.01(+0.34%) |
Jun 04, 2021 | 2.960 | 2.980 | 2.890 | 2.950 | 975,896 | +0.05(+1.72%) |
Jun 03, 2021 | 3.020 | 3.058 | 2.890 | 2.900 | 5,777,213 | -0.34(-10.49%) |
Jun 02, 2021 | 3.190 | 3.260 | 3.150 | 3.240 | 573,599 | +0.03(+0.93%) |
Jun 01, 2021 | 3.250 | 3.340 | 3.180 | 3.210 | 1,495,872 | +0.01(+0.31%) |
May 28, 2021 | 3.040 | 3.228 | 3.020 | 3.200 | 1,320,108 | +0.17(+5.61%) |
May 27, 2021 | 3.050 | 3.050 | 2.990 | 3.030 | 438,546 | +0.03(+1.00%) |
May 26, 2021 | 3.100 | 3.110 | 2.980 | 3.000 | 934,981 | -0.09(-2.91%) |
May 25, 2021 | 3.040 | 3.110 | 2.960 | 3.090 | 941,854 | +0.07(+2.32%) |
May 24, 2021 | 2.960 | 3.040 | 2.950 | 3.020 | 582,663 | +0.05(+1.68%) |
May 21, 2021 | 3.000 | 3.020 | 2.880 | 2.970 | 884,541 | -0.03(-1.00%) |
May 20, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 589,519 | +0.03(+1.01%) |
May 19, 2021 | 2.940 | 3.010 | 2.880 | 2.970 | 891,637 | +0.03(+1.02%) |
May 18, 2021 | 3.090 | 3.120 | 2.940 | 2.940 | 1,474,873 | -0.11(-3.61%) |
May 17, 2021 | 2.880 | 3.080 | 2.710 | 3.050 | 1,737,723 | +0.18(+6.27%) |
May 14, 2021 | 2.830 | 2.870 | 2.790 | 2.870 | 482,524 | +0.13(+4.74%) |
May 13, 2021 | 2.800 | 2.850 | 2.700 | 2.740 | 705,499 | -0.11(-3.86%) |
May 12, 2021 | 2.970 | 2.990 | 2.820 | 2.850 | 813,840 | -0.13(-4.36%) |
May 11, 2021 | 2.820 | 2.980 | 2.800 | 2.980 | 896,910 | +0.09(+3.11%) |
May 10, 2021 | 2.970 | 2.990 | 2.870 | 2.890 | 983,434 | -0.04(-1.37%) |
May 07, 2021 | 2.910 | 2.985 | 2.910 | 2.930 | 804,062 | +0.02(+0.69%) |
May 06, 2021 | 2.830 | 2.960 | 2.830 | 2.910 | 1,253,176 | +0.10(+3.56%) |
May 05, 2021 | 2.860 | 2.870 | 2.780 | 2.810 | 785,598 | -0.05(-1.75%) |
May 04, 2021 | 2.950 | 2.980 | 2.800 | 2.860 | 799,656 | -0.08(-2.72%) |