Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.410 | 1.350 | 150,575 | -0.01(-1.09%) | ||
Jan 28, 2022 | 1.381 | 1.430 | 1.350 | 1.365 | 38,123 | -0.06(-3.88%) |
Jan 27, 2022 | 1.570 | 1.570 | 1.400 | 1.420 | 13,877 | -0.02(-1.39%) |
Jan 26, 2022 | 1.480 | 1.490 | 1.440 | 1.440 | 10,359 | +0.02(+1.41%) |
Jan 25, 2022 | 1.330 | 1.420 | 1.320 | 1.420 | 16,844 | +0.09(+6.77%) |
Jan 24, 2022 | 1.350 | 1.417 | 1.299 | 1.330 | 37,612 | -0.07(-5.00%) |
Jan 21, 2022 | 1.560 | 1.570 | 1.390 | 1.400 | 31,917 | -0.19(-11.95%) |
Jan 20, 2022 | 1.580 | 1.590 | 1.540 | 1.590 | 7,917 | +0.08(+5.30%) |
Jan 19, 2022 | 1.560 | 1.590 | 1.502 | 1.510 | 15,885 | -0.05(-3.37%) |
Jan 18, 2022 | 1.600 | 1.600 | 1.550 | 1.563 | 20,674 | -0.04(-2.33%) |
Jan 14, 2022 | 1.600 | 0 | -0.19(-10.61%) | |||
Jan 13, 2022 | 1.860 | 1.860 | 1.790 | 1.790 | 4,071 | -0.05(-2.72%) |
Jan 12, 2022 | 1.860 | 1.860 | 1.820 | 1.840 | 15,300 | +0.04(+2.22%) |
Jan 11, 2022 | 1.830 | 1.840 | 1.800 | 1.800 | 27,080 | -0.03(-1.64%) |
Jan 10, 2022 | 1.890 | 1.930 | 1.830 | 1.830 | 8,428 | -0.08(-4.19%) |
Jan 07, 2022 | 1.910 | 2.020 | 1.900 | 1.910 | 16,005 | +0.00(+0.00%) |
Jan 06, 2022 | 2.090 | 2.120 | 1.910 | 1.910 | 68,946 | -0.31(-13.96%) |
Jan 05, 2022 | 2.070 | 2.267 | 2.070 | 2.220 | 29,787 | +0.03(+1.37%) |
Jan 04, 2022 | 2.250 | 2.250 | 2.050 | 2.190 | 20,054 | -0.06(-2.67%) |
Jan 03, 2022 | 2.090 | 2.250 | 2.070 | 2.250 | 11,938 | +0.21(+10.29%) |
Dec 31, 2021 | 2.100 | 2.100 | 2.010 | 2.040 | 23,835 | +0.05(+2.51%) |
Dec 30, 2021 | 1.980 | 2.200 | 1.960 | 1.990 | 87,110 | +0.01(+0.76%) |
Dec 29, 2021 | 2.200 | 2.200 | 1.900 | 1.975 | 91,312 | -0.25(-11.33%) |
Dec 28, 2021 | 2.250 | 2.250 | 2.160 | 2.227 | 27,226 | -0.01(-0.57%) |
Dec 27, 2021 | 2.330 | 2.370 | 2.210 | 2.240 | 20,902 | -0.11(-4.68%) |
Dec 23, 2021 | 2.390 | 2.420 | 2.260 | 2.350 | 43,982 | -0.09(-3.69%) |
Dec 22, 2021 | 2.300 | 2.490 | 2.300 | 2.440 | 19,463 | +0.18(+7.96%) |
Dec 21, 2021 | 2.210 | 2.300 | 2.210 | 2.260 | 19,569 | +0.01(+0.44%) |
Dec 20, 2021 | 2.340 | 2.340 | 2.213 | 2.250 | 21,725 | -0.02(-0.88%) |
Dec 17, 2021 | 2.300 | 2.310 | 2.240 | 2.270 | 25,141 | -0.04(-1.73%) |
Dec 16, 2021 | 2.340 | 2.340 | 2.300 | 2.310 | 12,071 | -0.04(-1.70%) |
Dec 15, 2021 | 2.300 | 2.350 | 2.300 | 2.350 | 12,584 | +0.03(+1.29%) |
Dec 14, 2021 | 2.375 | 2.380 | 2.316 | 2.320 | 3,966 | -0.02(-0.85%) |
Dec 13, 2021 | 2.400 | 2.410 | 2.300 | 2.340 | 15,990 | -0.07(-2.90%) |
Dec 10, 2021 | 2.410 | 2.490 | 2.400 | 2.410 | 16,407 | -0.01(-0.41%) |
Dec 09, 2021 | 2.510 | 2.600 | 2.420 | 2.420 | 56,086 | -0.10(-4.16%) |
Dec 08, 2021 | 2.460 | 2.610 | 2.400 | 2.525 | 102,206 | +0.06(+2.64%) |
Dec 07, 2021 | 2.440 | 2.810 | 2.410 | 2.460 | 20,811 | +0.11(+4.68%) |
Dec 06, 2021 | 2.380 | 2.490 | 2.254 | 2.350 | 93,598 | -0.06(-2.49%) |
Dec 03, 2021 | 2.410 | 2.430 | 2.400 | 2.410 | 27,531 | -0.04(-1.63%) |
Dec 02, 2021 | 2.500 | 2.522 | 2.310 | 2.450 | 48,476 | -0.08(-3.16%) |
Dec 01, 2021 | 2.660 | 2.754 | 2.530 | 2.530 | 55,608 | -0.16(-5.95%) |
Nov 30, 2021 | 2.590 | 2.860 | 2.531 | 2.690 | 130,410 | +0.09(+3.46%) |
Nov 29, 2021 | 2.770 | 2.780 | 2.580 | 2.600 | 42,342 | -0.23(-8.13%) |
Nov 26, 2021 | 2.810 | 2.830 | 2.650 | 2.830 | 28,883 | +0.02(+0.71%) |
Nov 24, 2021 | 2.580 | 2.900 | 2.570 | 2.810 | 54,665 | +0.21(+8.08%) |
Nov 23, 2021 | 2.680 | 2.780 | 2.550 | 2.600 | 41,359 | -0.12(-4.41%) |
Nov 22, 2021 | 2.790 | 2.819 | 2.700 | 2.720 | 76,998 | -0.07(-2.51%) |
Nov 19, 2021 | 2.890 | 2.890 | 2.662 | 2.790 | 120,411 | -0.11(-3.79%) |
Nov 18, 2021 | 2.940 | 2.950 | 2.895 | 2.900 | 137,800 | -0.11(-3.65%) |
Nov 17, 2021 | 3.090 | 3.190 | 2.800 | 3.010 | 1,309,615 | +0.33(+12.31%) |
Nov 16, 2021 | 2.830 | 2.880 | 2.680 | 2.680 | 1,535,421 | -0.15(-5.30%) |
Nov 15, 2021 | 2.950 | 2.950 | 2.796 | 2.830 | 49,971 | -0.10(-3.41%) |
Nov 12, 2021 | 2.980 | 3.020 | 2.770 | 2.930 | 85,536 | -0.09(-2.98%) |
Nov 11, 2021 | 3.040 | 3.220 | 2.980 | 3.020 | 114,319 | +0.02(+0.83%) |
Nov 10, 2021 | 3.100 | 2.995 | 68,266 | -0.12(-4.01%) | ||
Nov 09, 2021 | 3.200 | 3.249 | 2.970 | 3.120 | 258,091 | -0.17(-5.17%) |
Nov 08, 2021 | 3.100 | 3.591 | 3.060 | 3.290 | 902,751 | +0.27(+8.94%) |
Nov 05, 2021 | 3.080 | 3.080 | 2.960 | 3.020 | 15,285 | -0.03(-0.98%) |
Nov 04, 2021 | 3.080 | 3.100 | 2.960 | 3.050 | 30,500 | +0.01(+0.33%) |
Nov 03, 2021 | 3.050 | 3.231 | 2.960 | 3.040 | 61,765 | +0.00(+0.00%) |
Nov 02, 2021 | 3.390 | 3.440 | 3.040 | 3.040 | 167,627 | -0.36(-10.59%) |
Nov 01, 2021 | 3.390 | 3.180 | 3.180 | 3.400 | 196,676 | +0.23(+7.26%) |
Oct 29, 2021 | 3.000 | 3.500 | 2.990 | 3.170 | 182,669 | +0.21(+7.08%) |
Oct 28, 2021 | 2.890 | 3.140 | 2.850 | 2.961 | 149,297 | +0.05(+1.74%) |
Oct 27, 2021 | 2.900 | 2.948 | 2.860 | 2.910 | 6,447 | -0.03(-1.02%) |
Oct 26, 2021 | 2.970 | 2.940 | 7,416 | -0.02(-0.84%) | ||
Oct 25, 2021 | 2.990 | 3.010 | 2.940 | 2.965 | 8,737 | -0.03(-0.84%) |
Oct 22, 2021 | 3.020 | 3.170 | 2.990 | 2.990 | 7,251 | -0.16(-5.08%) |
Oct 21, 2021 | 3.120 | 3.230 | 2.980 | 3.150 | 3,885 | +0.10(+3.28%) |
Oct 20, 2021 | 2.910 | 3.280 | 2.910 | 3.050 | 55,929 | +0.12(+4.10%) |
Oct 19, 2021 | 2.910 | 3.100 | 2.910 | 2.930 | 14,182 | -0.04(-1.35%) |
Oct 18, 2021 | 3.078 | 3.078 | 2.930 | 2.970 | 3,139 | +0.02(+0.68%) |
Oct 15, 2021 | 3.100 | 3.100 | 2.900 | 2.950 | 12,328 | -0.08(-2.64%) |
Oct 14, 2021 | 2.980 | 3.030 | 2.950 | 3.030 | 5,706 | +0.06(+2.02%) |
Oct 13, 2021 | 3.030 | 3.030 | 2.920 | 2.970 | 4,749 | -0.08(-2.78%) |
Oct 12, 2021 | 2.970 | 3.147 | 2.826 | 3.055 | 32,842 | +0.12(+4.05%) |
Oct 11, 2021 | 2.990 | 2.990 | 2.900 | 2.936 | 4,164 | -0.00(-0.13%) |
Oct 08, 2021 | 3.040 | 3.050 | 2.940 | 2.940 | 15,338 | -0.06(-2.00%) |
Oct 07, 2021 | 3.218 | 3.218 | 2.990 | 3.000 | 14,830 | -0.05(-1.70%) |
Oct 06, 2021 | 3.050 | 3.068 | 3.050 | 3.052 | 4,459 | +0.03(+1.06%) |
Oct 05, 2021 | 3.100 | 3.309 | 3.010 | 3.020 | 5,627 | -0.11(-3.48%) |
Oct 04, 2021 | 3.400 | 3.400 | 3.100 | 3.129 | 48,741 | -0.08(-2.53%) |
Oct 01, 2021 | 3.170 | 3.340 | 3.160 | 3.210 | 12,573 | +0.06(+1.90%) |
Sep 30, 2021 | 3.190 | 3.290 | 3.138 | 3.150 | 3,078 | +0.04(+1.29%) |
Sep 29, 2021 | 3.170 | 3.170 | 3.100 | 3.110 | 16,168 | -0.03(-0.96%) |
Sep 28, 2021 | 3.210 | 3.360 | 3.100 | 3.140 | 11,992 | -0.07(-2.18%) |
Sep 27, 2021 | 3.110 | 3.230 | 3.110 | 3.210 | 47,036 | +0.06(+1.88%) |
Sep 24, 2021 | 3.050 | 3.151 | 3.050 | 3.151 | 1,678 | +0.05(+1.64%) |
Sep 23, 2021 | 3.170 | 3.170 | 2.990 | 3.100 | 5,182 | +0.10(+3.33%) |
Sep 22, 2021 | 3.000 | 3.030 | 2.980 | 3.000 | 2,040 | -0.01(-0.33%) |
Sep 21, 2021 | 2.970 | 3.190 | 2.950 | 3.010 | 16,271 | -0.01(-0.33%) |
Sep 20, 2021 | 2.970 | 3.080 | 2.930 | 3.020 | 21,022 | -0.02(-0.66%) |
Sep 17, 2021 | 3.190 | 3.190 | 3.000 | 3.040 | 19,494 | +0.01(+0.33%) |
Sep 16, 2021 | 3.010 | 3.190 | 3.010 | 3.030 | 4,083 | -0.01(-0.33%) |
Sep 15, 2021 | 3.010 | 3.138 | 3.010 | 3.040 | 19,962 | -0.04(-1.30%) |
Sep 14, 2021 | 3.010 | 3.150 | 3.010 | 3.080 | 18,167 | +0.00(+0.16%) |
Sep 13, 2021 | 3.162 | 3.220 | 3.050 | 3.075 | 19,113 | -0.19(-5.96%) |
Sep 10, 2021 | 3.160 | 3.380 | 3.100 | 3.270 | 9,655 | +0.16(+5.11%) |
Sep 09, 2021 | 3.190 | 3.340 | 3.100 | 3.111 | 14,939 | -0.11(-3.53%) |
Sep 08, 2021 | 3.190 | 3.229 | 3.110 | 3.225 | 9,626 | +0.04(+1.10%) |
Sep 07, 2021 | 3.130 | 3.390 | 3.060 | 3.190 | 19,609 | +0.02(+0.63%) |
Sep 03, 2021 | 3.260 | 3.262 | 3.170 | 3.170 | 12,324 | -0.14(-4.23%) |
Sep 02, 2021 | 3.420 | 3.420 | 3.200 | 3.310 | 18,470 | -0.05(-1.51%) |
Sep 01, 2021 | 3.430 | 3.500 | 3.280 | 3.361 | 12,547 | -0.08(-2.30%) |
Aug 31, 2021 | 3.360 | 3.580 | 3.273 | 3.440 | 35,766 | +0.00(+0.00%) |
Aug 30, 2021 | 3.370 | 3.520 | 3.200 | 3.440 | 26,263 | +0.08(+2.38%) |
Aug 27, 2021 | 3.580 | 3.590 | 3.340 | 3.360 | 61,221 | -0.10(-2.89%) |
Aug 26, 2021 | 3.350 | 3.500 | 3.265 | 3.460 | 66,487 | +0.14(+4.22%) |
Aug 25, 2021 | 3.260 | 3.350 | 3.010 | 3.320 | 11,408 | +0.03(+0.91%) |
Aug 24, 2021 | 3.011 | 3.355 | 3.011 | 3.290 | 12,186 | +0.15(+4.78%) |
Aug 23, 2021 | 3.050 | 3.140 | 3.000 | 3.140 | 10,175 | +0.17(+5.72%) |
Aug 20, 2021 | 3.000 | 3.110 | 2.820 | 2.970 | 17,928 | +0.01(+0.34%) |
Aug 19, 2021 | 3.000 | 3.000 | 2.910 | 2.960 | 14,117 | -0.04(-1.33%) |
Aug 18, 2021 | 2.940 | 3.000 | 2.810 | 3.000 | 32,938 | +0.09(+3.09%) |
Aug 17, 2021 | 2.990 | 2.990 | 2.870 | 2.910 | 30,114 | -0.05(-1.69%) |
Aug 16, 2021 | 3.120 | 3.231 | 2.960 | 2.960 | 18,778 | -0.16(-5.13%) |
Aug 13, 2021 | 3.073 | 3.210 | 3.060 | 3.120 | 28,334 | +0.01(+0.32%) |
Aug 12, 2021 | 3.140 | 3.161 | 3.070 | 3.110 | 10,220 | -0.07(-2.20%) |
Aug 11, 2021 | 3.100 | 3.330 | 3.070 | 3.180 | 56,308 | +0.06(+1.92%) |
Aug 10, 2021 | 3.150 | 3.190 | 3.080 | 3.120 | 26,467 | +0.02(+0.65%) |
Aug 09, 2021 | 3.140 | 3.171 | 3.055 | 3.100 | 24,485 | +0.01(+0.32%) |
Aug 06, 2021 | 3.150 | 3.200 | 3.080 | 3.090 | 14,384 | -0.06(-1.90%) |
Aug 05, 2021 | 3.140 | 3.260 | 3.100 | 3.150 | 13,736 | +0.00(+0.00%) |
Aug 04, 2021 | 3.250 | 3.270 | 3.150 | 3.150 | 16,705 | -0.07(-2.17%) |
Aug 03, 2021 | 3.330 | 3.330 | 3.190 | 3.220 | 15,097 | -0.04(-1.23%) |
Aug 02, 2021 | 3.280 | 3.330 | 3.200 | 3.260 | 44,929 | -0.01(-0.31%) |
Jul 30, 2021 | 3.280 | 3.280 | 3.200 | 3.270 | 26,647 | +0.00(+0.00%) |
Jul 29, 2021 | 3.280 | 3.320 | 3.240 | 3.270 | 26,881 | +0.00(+0.00%) |
Jul 28, 2021 | 3.260 | 3.420 | 3.240 | 3.270 | 56,553 | -0.01(-0.30%) |
Jul 27, 2021 | 3.830 | 3.930 | 3.160 | 3.280 | 382,013 | -0.54(-14.14%) |
Jul 26, 2021 | 3.950 | 3.960 | 3.735 | 3.820 | 77,618 | -0.15(-3.78%) |
Jul 23, 2021 | 3.950 | 4.050 | 3.800 | 3.970 | 92,583 | -0.08(-1.98%) |
Jul 22, 2021 | 3.700 | 4.050 | 3.650 | 4.050 | 338,334 | +0.37(+10.05%) |
Jul 21, 2021 | 3.650 | 3.760 | 3.620 | 3.680 | 13,472 | +0.05(+1.38%) |
Jul 20, 2021 | 3.630 | 3.740 | 3.476 | 3.630 | 43,873 | +0.09(+2.54%) |
Jul 19, 2021 | 3.500 | 3.600 | 3.260 | 3.540 | 38,874 | +0.00(+0.00%) |
Jul 16, 2021 | 3.640 | 3.680 | 3.530 | 3.540 | 29,782 | -0.09(-2.61%) |
Jul 15, 2021 | 3.760 | 3.760 | 3.530 | 3.635 | 50,299 | -0.12(-3.32%) |
Jul 14, 2021 | 3.770 | 3.940 | 3.650 | 3.760 | 21,585 | +0.00(+0.00%) |
Jul 13, 2021 | 3.710 | 3.970 | 3.710 | 3.760 | 104,489 | -0.04(-1.05%) |
Jul 12, 2021 | 3.660 | 4.000 | 3.660 | 3.800 | 85,378 | +0.10(+2.70%) |
Jul 09, 2021 | 3.510 | 3.800 | 3.510 | 3.700 | 49,629 | +0.21(+6.02%) |
Jul 08, 2021 | 3.563 | 3.690 | 3.254 | 3.490 | 158,358 | -0.28(-7.43%) |
Jul 07, 2021 | 4.090 | 4.110 | 3.710 | 3.770 | 65,842 | -0.33(-8.05%) |
Jul 06, 2021 | 4.300 | 4.300 | 4.020 | 4.100 | 56,023 | -0.13(-3.07%) |
Jul 02, 2021 | 4.140 | 4.300 | 4.070 | 4.230 | 191,745 | +0.10(+2.42%) |
Jul 01, 2021 | 4.010 | 4.320 | 3.860 | 4.130 | 97,327 | +0.12(+2.99%) |
Jun 30, 2021 | 3.950 | 4.090 | 3.870 | 4.010 | 32,517 | +0.04(+1.01%) |
Jun 29, 2021 | 4.050 | 4.050 | 3.910 | 3.970 | 29,318 | -0.08(-1.98%) |
Jun 28, 2021 | 4.220 | 4.220 | 3.980 | 4.050 | 52,366 | -0.12(-2.88%) |
Jun 25, 2021 | 4.240 | 4.270 | 4.110 | 4.170 | 48,058 | -0.01(-0.24%) |
Jun 24, 2021 | 4.040 | 4.200 | 3.830 | 4.180 | 123,289 | +0.23(+5.82%) |
Jun 23, 2021 | 3.960 | 4.030 | 3.850 | 3.950 | 23,560 | -0.01(-0.25%) |
Jun 22, 2021 | 3.680 | 3.963 | 3.610 | 3.960 | 43,223 | +0.22(+5.88%) |
Jun 21, 2021 | 3.850 | 3.850 | 3.650 | 3.740 | 27,799 | -0.13(-3.36%) |
Jun 18, 2021 | 3.900 | 4.060 | 3.780 | 3.870 | 52,710 | -0.07(-1.78%) |
Jun 17, 2021 | 3.850 | 4.090 | 3.820 | 3.940 | 34,687 | +0.11(+2.87%) |
Jun 16, 2021 | 3.840 | 3.970 | 3.800 | 3.830 | 35,052 | -0.08(-2.05%) |
Jun 15, 2021 | 4.010 | 4.074 | 3.900 | 3.910 | 28,879 | -0.18(-4.40%) |
Jun 14, 2021 | 4.150 | 4.270 | 4.000 | 4.090 | 41,571 | +0.06(+1.49%) |
Jun 11, 2021 | 4.190 | 4.211 | 3.990 | 4.030 | 63,490 | -0.17(-4.05%) |
Jun 10, 2021 | 4.370 | 4.370 | 4.120 | 4.200 | 30,350 | -0.09(-2.10%) |
Jun 09, 2021 | 4.460 | 4.480 | 4.215 | 4.290 | 51,743 | -0.10(-2.28%) |
Jun 08, 2021 | 4.500 | 4.580 | 4.300 | 4.390 | 148,683 | +0.04(+0.92%) |
Jun 07, 2021 | 4.100 | 4.500 | 4.007 | 4.350 | 106,537 | +0.26(+6.36%) |
Jun 04, 2021 | 4.130 | 4.240 | 4.090 | 4.090 | 40,661 | -0.16(-3.76%) |
Jun 03, 2021 | 4.050 | 4.320 | 4.000 | 4.250 | 70,909 | +0.12(+2.91%) |
Jun 02, 2021 | 4.280 | 4.315 | 4.000 | 4.130 | 40,424 | -0.10(-2.36%) |
Jun 01, 2021 | 4.260 | 4.490 | 4.190 | 4.230 | 154,888 | +0.00(+0.00%) |
May 28, 2021 | 4.140 | 4.250 | 4.020 | 4.230 | 79,957 | +0.12(+2.92%) |
May 27, 2021 | 4.120 | 4.180 | 4.000 | 4.110 | 63,964 | +0.04(+0.98%) |
May 26, 2021 | 3.580 | 4.130 | 3.510 | 4.070 | 123,151 | +0.49(+13.69%) |
May 25, 2021 | 3.750 | 3.770 | 3.520 | 3.580 | 39,229 | -0.09(-2.45%) |
May 24, 2021 | 3.630 | 3.790 | 3.600 | 3.670 | 58,370 | +0.12(+3.38%) |
May 21, 2021 | 3.340 | 3.580 | 3.340 | 3.550 | 39,842 | +0.18(+5.34%) |
May 20, 2021 | 3.380 | 3.473 | 3.280 | 3.370 | 64,214 | +0.11(+3.37%) |
May 19, 2021 | 3.300 | 3.340 | 3.180 | 3.260 | 18,983 | -0.01(-0.31%) |
May 18, 2021 | 3.380 | 3.400 | 3.190 | 3.270 | 133,945 | -0.10(-2.97%) |
May 17, 2021 | 3.520 | 3.520 | 3.310 | 3.370 | 57,468 | -0.12(-3.44%) |
May 14, 2021 | 3.150 | 3.500 | 3.130 | 3.490 | 89,685 | +0.37(+11.86%) |
May 13, 2021 | 3.200 | 3.264 | 3.042 | 3.120 | 77,522 | -0.09(-2.80%) |
May 12, 2021 | 3.290 | 3.456 | 3.160 | 3.210 | 36,409 | -0.11(-3.31%) |
May 11, 2021 | 3.440 | 3.550 | 3.310 | 3.320 | 82,333 | -0.31(-8.54%) |
May 10, 2021 | 4.030 | 4.030 | 3.600 | 3.630 | 110,006 | -0.42(-10.37%) |
May 07, 2021 | 3.860 | 4.200 | 3.700 | 4.050 | 321,094 | +0.27(+7.14%) |
May 06, 2021 | 3.290 | 4.100 | 3.290 | 3.780 | 712,326 | +0.46(+13.86%) |
May 05, 2021 | 3.080 | 3.600 | 3.000 | 3.320 | 154,505 | +0.17(+5.40%) |
May 04, 2021 | 3.140 | 3.630 | 2.910 | 3.150 | 362,336 | +0.00(+0.00%) |
May 03, 2021 | 3.160 | 3.330 | 3.110 | 3.150 | 43,502 | -0.09(-2.78%) |
Apr 30, 2021 | 3.220 | 3.360 | 3.215 | 3.240 | 42,300 | +0.02(+0.62%) |
Apr 29, 2021 | 3.420 | 3.640 | 3.200 | 3.220 | 40,483 | -0.20(-5.85%) |
Apr 28, 2021 | 3.430 | 3.590 | 3.370 | 3.420 | 69,929 | +0.10(+3.01%) |
Apr 27, 2021 | 3.570 | 3.660 | 3.320 | 3.320 | 61,278 | -0.28(-7.78%) |
Apr 26, 2021 | 3.380 | 3.839 | 3.380 | 3.600 | 123,721 | +0.30(+9.09%) |
Apr 23, 2021 | 3.250 | 3.400 | 3.100 | 3.300 | 52,700 | +0.05(+1.54%) |
Apr 22, 2021 | 3.346 | 3.360 | 3.130 | 3.250 | 42,753 | +0.01(+0.31%) |
Apr 21, 2021 | 3.110 | 3.440 | 3.110 | 3.240 | 49,317 | +0.10(+3.18%) |
Apr 20, 2021 | 3.140 | 3.150 | 2.920 | 3.140 | 70,047 | +0.08(+2.61%) |
Apr 19, 2021 | 2.980 | 3.270 | 2.960 | 3.060 | 92,021 | -0.02(-0.65%) |
Apr 16, 2021 | 3.070 | 3.250 | 2.930 | 3.080 | 49,800 | -0.03(-0.96%) |
Apr 15, 2021 | 3.340 | 3.410 | 3.070 | 3.110 | 72,496 | -0.26(-7.72%) |
Apr 14, 2021 | 3.470 | 3.600 | 3.370 | 3.370 | 55,290 | -0.04(-1.17%) |
Apr 13, 2021 | 3.340 | 3.680 | 3.270 | 3.410 | 44,927 | -0.05(-1.45%) |
Apr 12, 2021 | 3.670 | 3.860 | 3.440 | 3.460 | 57,739 | -0.23(-6.23%) |
Apr 09, 2021 | 3.610 | 3.900 | 3.602 | 3.690 | 35,000 | +0.01(+0.27%) |
Apr 08, 2021 | 3.790 | 3.950 | 3.660 | 3.680 | 62,396 | -0.19(-4.91%) |
Apr 07, 2021 | 4.100 | 4.110 | 3.850 | 3.870 | 81,544 | -0.27(-6.52%) |
Apr 06, 2021 | 3.930 | 4.260 | 3.900 | 4.140 | 104,818 | +0.21(+5.34%) |
Apr 05, 2021 | 3.990 | 4.160 | 3.850 | 3.930 | 57,580 | +0.03(+0.77%) |
Apr 01, 2021 | 4.060 | 4.130 | 3.800 | 3.900 | 79,200 | -0.13(-3.23%) |
Mar 31, 2021 | 3.720 | 4.100 | 3.690 | 4.030 | 140,108 | +0.34(+9.21%) |
Mar 30, 2021 | 3.670 | 3.780 | 3.500 | 3.690 | 86,122 | +0.01(+0.27%) |
Mar 29, 2021 | 3.770 | 3.830 | 3.580 | 3.680 | 73,046 | +0.05(+1.38%) |
Mar 26, 2021 | 3.540 | 3.809 | 3.390 | 3.630 | 143,900 | +0.15(+4.31%) |
Mar 25, 2021 | 3.610 | 3.610 | 3.300 | 3.480 | 137,900 | -0.01(-0.29%) |
Mar 24, 2021 | 3.620 | 3.880 | 3.440 | 3.490 | 55,941 | -0.12(-3.32%) |
Mar 23, 2021 | 4.000 | 4.050 | 3.600 | 3.610 | 92,042 | -0.44(-10.86%) |
Mar 22, 2021 | 4.100 | 4.299 | 4.020 | 4.050 | 69,557 | -0.11(-2.64%) |
Mar 19, 2021 | 4.120 | 4.440 | 4.120 | 4.160 | 155,700 | +0.08(+1.96%) |
Mar 18, 2021 | 4.280 | 4.360 | 4.030 | 4.080 | 47,767 | -0.19(-4.45%) |
Mar 17, 2021 | 4.150 | 4.450 | 3.900 | 4.270 | 62,706 | +0.14(+3.39%) |
Mar 16, 2021 | 4.620 | 4.660 | 4.040 | 4.130 | 57,686 | -0.42(-9.23%) |
Mar 15, 2021 | 4.670 | 4.690 | 4.430 | 4.550 | 108,757 | -0.14(-2.99%) |
Mar 12, 2021 | 4.650 | 4.855 | 4.420 | 4.690 | 88,200 | -0.11(-2.29%) |
Mar 11, 2021 | 4.210 | 4.800 | 4.100 | 4.800 | 105,257 | +0.77(+19.11%) |
Mar 10, 2021 | 4.390 | 4.390 | 3.990 | 4.030 | 70,329 | -0.08(-1.95%) |
Mar 09, 2021 | 3.924 | 4.180 | 3.892 | 4.110 | 106,021 | +0.19(+4.85%) |
Mar 08, 2021 | 4.310 | 4.470 | 3.800 | 3.920 | 108,282 | -0.16(-3.92%) |
Mar 05, 2021 | 4.300 | 4.490 | 3.670 | 4.080 | 274,300 | -0.14(-3.32%) |
Mar 04, 2021 | 5.040 | 5.290 | 4.130 | 4.220 | 159,994 | -0.92(-17.90%) |
Mar 03, 2021 | 5.200 | 5.400 | 5.020 | 5.140 | 95,526 | -0.02(-0.39%) |
Mar 02, 2021 | 5.400 | 5.510 | 5.160 | 5.160 | 86,993 | -0.35(-6.35%) |
Mar 01, 2021 | 5.600 | 5.820 | 5.410 | 5.510 | 119,291 | +0.09(+1.66%) |
Feb 26, 2021 | 5.710 | 5.760 | 5.420 | 5.420 | 162,900 | -0.13(-2.34%) |
Feb 25, 2021 | 5.670 | 5.850 | 5.400 | 5.550 | 217,344 | -0.20(-3.48%) |
Feb 24, 2021 | 5.510 | 5.980 | 5.510 | 5.750 | 346,183 | +0.43(+8.08%) |
Feb 23, 2021 | 5.750 | 5.980 | 5.170 | 5.320 | 336,569 | -0.77(-12.64%) |
Feb 22, 2021 | 6.750 | 6.760 | 6.000 | 6.090 | 248,231 | -0.66(-9.78%) |
Feb 19, 2021 | 6.750 | 6.980 | 6.620 | 6.750 | 250,300 | +0.29(+4.49%) |
Feb 18, 2021 | 6.000 | 6.590 | 6.000 | 6.460 | 266,412 | +0.19(+3.03%) |
Feb 17, 2021 | 6.190 | 6.270 | 5.850 | 6.270 | 502,207 | +0.07(+1.13%) |
Feb 16, 2021 | 6.100 | 6.630 | 6.100 | 6.200 | 763,589 | +0.20(+3.33%) |
Feb 12, 2021 | 5.750 | 6.358 | 5.650 | 6.000 | 218,300 | +0.06(+1.01%) |
Feb 11, 2021 | 6.610 | 6.700 | 5.700 | 5.940 | 481,344 | -0.77(-11.48%) |
Feb 10, 2021 | 7.000 | 7.158 | 6.500 | 6.710 | 442,758 | -0.27(-3.87%) |
Feb 09, 2021 | 7.770 | 7.917 | 6.800 | 6.980 | 701,583 | -0.53(-7.06%) |
Feb 08, 2021 | 7.100 | 7.650 | 7.010 | 7.510 | 406,780 | +0.72(+10.60%) |
Feb 05, 2021 | 7.840 | 7.840 | 6.670 | 6.790 | 1,124,200 | -0.37(-5.17%) |
Feb 04, 2021 | 6.010 | 7.380 | 6.010 | 7.160 | 1,074,210 | +1.25(+21.15%) |
Feb 03, 2021 | 5.140 | 5.970 | 5.010 | 5.910 | 680,818 | +0.87(+17.26%) |
Feb 02, 2021 | 5.410 | 5.420 | 4.920 | 5.040 | 241,020 | -0.32(-5.97%) |