Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 1.700 | 1.780 | 1.610 | 1.730 | 366,698 | +0.01(+0.58%) |
Dec 30, 2021 | 1.710 | 1.720 | 1.670 | 1.720 | 272,478 | +0.04(+2.38%) |
Dec 29, 2021 | 1.920 | 1.970 | 1.660 | 1.680 | 853,295 | -0.32(-16.00%) |
Dec 28, 2021 | 1.980 | 2.340 | 1.880 | 2.000 | 12,950,734 | +0.16(+8.70%) |
Dec 27, 2021 | 1.710 | 1.870 | 1.710 | 1.840 | 1,590,808 | +0.12(+6.98%) |
Dec 23, 2021 | 1.690 | 1.770 | 1.656 | 1.720 | 187,617 | +0.02(+1.18%) |
Dec 22, 2021 | 1.750 | 1.750 | 1.698 | 1.700 | 46,858 | -0.02(-1.16%) |
Dec 21, 2021 | 1.670 | 1.740 | 1.650 | 1.720 | 99,128 | +0.05(+2.99%) |
Dec 20, 2021 | 1.755 | 1.784 | 1.640 | 1.670 | 55,679 | -0.07(-4.02%) |
Dec 17, 2021 | 1.780 | 1.813 | 1.700 | 1.740 | 15,927 | -0.07(-3.87%) |
Dec 16, 2021 | 1.800 | 1.900 | 1.780 | 1.810 | 20,706 | -0.02(-1.09%) |
Dec 15, 2021 | 1.760 | 1.835 | 1.670 | 1.830 | 52,858 | +0.08(+4.57%) |
Dec 14, 2021 | 1.770 | 1.840 | 1.740 | 1.750 | 13,998 | -0.12(-6.42%) |
Dec 13, 2021 | 1.880 | 1.940 | 1.870 | 1.870 | 27,587 | -0.02(-1.06%) |
Dec 10, 2021 | 1.890 | 1.930 | 1.830 | 1.890 | 10,271 | +0.06(+3.28%) |
Dec 09, 2021 | 1.870 | 1.870 | 1.830 | 1.830 | 11,920 | -0.01(-0.54%) |
Dec 08, 2021 | 1.800 | 1.910 | 1.800 | 1.840 | 38,817 | +0.05(+2.79%) |
Dec 07, 2021 | 1.770 | 1.800 | 1.770 | 1.790 | 4,422 | +0.06(+3.47%) |
Dec 06, 2021 | 1.720 | 1.730 | 1.660 | 1.730 | 43,227 | -0.02(-1.14%) |
Dec 03, 2021 | 1.850 | 1.850 | 1.720 | 1.750 | 46,976 | -0.09(-4.89%) |
Dec 02, 2021 | 1.870 | 1.880 | 1.810 | 1.840 | 26,741 | +0.01(+0.55%) |
Dec 01, 2021 | 1.880 | 1.900 | 1.830 | 1.830 | 30,160 | -0.05(-2.66%) |
Nov 30, 2021 | 1.940 | 1.940 | 1.875 | 1.880 | 37,807 | -0.05(-2.59%) |
Nov 29, 2021 | 1.940 | 1.970 | 1.930 | 1.930 | 11,238 | +0.00(+0.00%) |
Nov 26, 2021 | 1.900 | 1.940 | 1.900 | 1.930 | 10,409 | -0.03(-1.53%) |
Nov 24, 2021 | 1.930 | 1.970 | 1.900 | 1.960 | 18,982 | +0.03(+1.55%) |
Nov 23, 2021 | 1.940 | 1.950 | 1.920 | 1.930 | 12,749 | -0.01(-0.52%) |
Nov 22, 2021 | 1.970 | 1.970 | 1.920 | 1.940 | 72,269 | -0.01(-0.51%) |
Nov 19, 2021 | 1.920 | 1.974 | 1.920 | 1.950 | 26,652 | +0.02(+1.04%) |
Nov 18, 2021 | 2.020 | 1.960 | 1.930 | 1.930 | 52,859 | -0.09(-4.46%) |
Nov 17, 2021 | 2.030 | 2.082 | 1.984 | 2.020 | 47,802 | -0.03(-1.46%) |
Nov 16, 2021 | 2.020 | 2.100 | 2.000 | 2.050 | 59,711 | +0.02(+0.99%) |
Nov 15, 2021 | 2.170 | 2.170 | 2.000 | 2.030 | 85,368 | -0.14(-6.45%) |
Nov 12, 2021 | 2.220 | 2.275 | 2.160 | 2.170 | 33,266 | -0.02(-0.91%) |
Nov 11, 2021 | 2.180 | 2.280 | 2.170 | 2.190 | 29,498 | +0.00(+0.00%) |
Nov 10, 2021 | 2.230 | 2.190 | 34,544 | -0.07(-3.10%) | ||
Nov 09, 2021 | 2.260 | 2.280 | 2.220 | 2.260 | 15,038 | -0.02(-0.88%) |
Nov 08, 2021 | 2.230 | 2.300 | 2.225 | 2.280 | 136,108 | +0.04(+1.79%) |
Nov 05, 2021 | 2.240 | 2.270 | 2.179 | 2.240 | 26,904 | +0.01(+0.45%) |
Nov 04, 2021 | 2.250 | 2.300 | 2.210 | 2.230 | 32,532 | -0.03(-1.33%) |
Nov 03, 2021 | 2.240 | 2.300 | 2.230 | 2.260 | 12,741 | +0.02(+0.89%) |
Nov 02, 2021 | 2.190 | 2.250 | 2.190 | 2.240 | 19,228 | +0.02(+0.90%) |
Nov 01, 2021 | 2.220 | 2.250 | 2.230 | 2.220 | 27,626 | -0.01(-0.45%) |
Oct 29, 2021 | 2.210 | 2.250 | 2.200 | 2.230 | 18,904 | +0.01(+0.45%) |
Oct 28, 2021 | 2.170 | 2.250 | 2.170 | 2.220 | 26,395 | +0.04(+1.83%) |
Oct 27, 2021 | 2.200 | 2.220 | 2.160 | 2.180 | 38,614 | -0.03(-1.36%) |
Oct 26, 2021 | 2.200 | 2.210 | 22,795 | -0.01(-0.45%) | ||
Oct 25, 2021 | 2.160 | 2.260 | 2.160 | 2.220 | 27,218 | +0.04(+1.83%) |
Oct 22, 2021 | 2.230 | 2.230 | 2.130 | 2.180 | 24,978 | -0.03(-1.36%) |
Oct 21, 2021 | 2.250 | 2.268 | 2.200 | 2.210 | 10,805 | -0.05(-2.21%) |
Oct 20, 2021 | 2.270 | 2.290 | 2.230 | 2.260 | 21,089 | +0.00(+0.00%) |
Oct 19, 2021 | 2.280 | 2.300 | 2.200 | 2.260 | 55,997 | -0.01(-0.44%) |
Oct 18, 2021 | 2.260 | 2.300 | 2.220 | 2.270 | 24,376 | +0.01(+0.44%) |
Oct 15, 2021 | 2.290 | 2.340 | 2.260 | 2.260 | 26,116 | -0.02(-0.88%) |
Oct 14, 2021 | 2.359 | 2.359 | 2.250 | 2.280 | 23,312 | +0.00(+0.22%) |
Oct 13, 2021 | 2.240 | 2.300 | 2.240 | 2.275 | 22,912 | +0.00(+0.22%) |
Oct 12, 2021 | 2.270 | 2.280 | 2.260 | 2.270 | 12,358 | -0.03(-1.30%) |
Oct 11, 2021 | 2.260 | 2.300 | 2.220 | 2.300 | 12,866 | +0.02(+0.88%) |
Oct 08, 2021 | 2.320 | 2.350 | 2.260 | 2.280 | 35,660 | -0.01(-0.44%) |
Oct 07, 2021 | 2.400 | 2.400 | 2.280 | 2.290 | 84,032 | -0.07(-2.97%) |
Oct 06, 2021 | 2.390 | 2.390 | 2.310 | 2.360 | 28,281 | -0.02(-0.84%) |
Oct 05, 2021 | 2.350 | 2.434 | 2.350 | 2.380 | 20,269 | +0.06(+2.59%) |
Oct 04, 2021 | 2.380 | 2.400 | 2.300 | 2.320 | 70,897 | -0.05(-2.11%) |
Oct 01, 2021 | 2.375 | 2.450 | 2.350 | 2.370 | 19,215 | +0.01(+0.42%) |
Sep 30, 2021 | 2.370 | 2.380 | 2.350 | 2.360 | 19,907 | +0.00(+0.00%) |
Sep 29, 2021 | 2.370 | 2.420 | 2.360 | 2.360 | 27,607 | +0.00(+0.00%) |
Sep 28, 2021 | 2.410 | 2.410 | 2.350 | 2.360 | 27,428 | -0.04(-1.67%) |
Sep 27, 2021 | 2.453 | 2.472 | 2.400 | 2.400 | 12,697 | -0.01(-0.41%) |
Sep 24, 2021 | 2.410 | 2.530 | 2.410 | 2.410 | 4,050 | -0.01(-0.41%) |
Sep 23, 2021 | 2.440 | 2.463 | 2.400 | 2.420 | 58,897 | -0.01(-0.41%) |
Sep 22, 2021 | 2.430 | 2.500 | 2.400 | 2.430 | 27,173 | -0.01(-0.41%) |
Sep 21, 2021 | 2.490 | 2.490 | 2.400 | 2.440 | 38,960 | -0.01(-0.41%) |
Sep 20, 2021 | 2.450 | 2.450 | 2.400 | 2.450 | 15,605 | +0.01(+0.41%) |
Sep 17, 2021 | 2.470 | 2.470 | 2.410 | 2.440 | 15,576 | -0.05(-2.01%) |
Sep 16, 2021 | 2.460 | 2.520 | 2.450 | 2.490 | 26,060 | +0.07(+2.89%) |
Sep 15, 2021 | 2.380 | 2.470 | 2.380 | 2.420 | 16,493 | +0.02(+0.83%) |
Sep 14, 2021 | 2.479 | 2.479 | 2.400 | 2.400 | 38,345 | -0.04(-1.64%) |
Sep 13, 2021 | 2.445 | 2.529 | 2.420 | 2.440 | 18,879 | +0.00(+0.00%) |
Sep 10, 2021 | 2.490 | 2.495 | 2.420 | 2.440 | 14,783 | -0.06(-2.40%) |
Sep 09, 2021 | 2.490 | 2.530 | 2.460 | 2.500 | 34,289 | -0.01(-0.40%) |
Sep 08, 2021 | 2.490 | 2.540 | 2.490 | 2.510 | 15,068 | -0.01(-0.40%) |
Sep 07, 2021 | 2.660 | 2.660 | 2.500 | 2.520 | 42,836 | -0.17(-6.32%) |
Sep 03, 2021 | 2.680 | 2.768 | 2.680 | 2.690 | 74,880 | -0.04(-1.47%) |
Sep 02, 2021 | 2.710 | 2.750 | 2.710 | 2.730 | 49,891 | +0.02(+0.74%) |
Sep 01, 2021 | 2.700 | 2.730 | 2.680 | 2.710 | 35,306 | +0.06(+2.26%) |
Aug 31, 2021 | 2.610 | 2.690 | 2.610 | 2.650 | 23,256 | +0.01(+0.38%) |
Aug 30, 2021 | 2.620 | 2.780 | 2.620 | 2.640 | 92,491 | +0.06(+2.33%) |
Aug 27, 2021 | 2.540 | 2.600 | 2.515 | 2.580 | 23,717 | +0.02(+0.78%) |
Aug 26, 2021 | 2.580 | 2.594 | 2.525 | 2.560 | 32,728 | -0.01(-0.39%) |
Aug 25, 2021 | 2.510 | 2.592 | 2.460 | 2.570 | 54,615 | +0.10(+4.05%) |
Aug 24, 2021 | 2.420 | 2.520 | 2.418 | 2.470 | 22,840 | +0.06(+2.49%) |
Aug 23, 2021 | 2.360 | 2.455 | 2.350 | 2.410 | 24,479 | +0.07(+2.99%) |
Aug 20, 2021 | 2.330 | 2.350 | 2.310 | 2.340 | 21,669 | +0.07(+3.08%) |
Aug 19, 2021 | 2.350 | 2.405 | 2.250 | 2.270 | 23,882 | -0.08(-3.40%) |
Aug 18, 2021 | 2.350 | 2.490 | 2.320 | 2.350 | 33,186 | -0.02(-0.84%) |
Aug 17, 2021 | 2.550 | 2.550 | 2.350 | 2.370 | 69,534 | -0.17(-6.69%) |
Aug 16, 2021 | 2.710 | 2.760 | 2.540 | 2.540 | 101,671 | -0.20(-7.30%) |
Aug 13, 2021 | 2.630 | 2.820 | 2.580 | 2.740 | 195,661 | +0.18(+7.03%) |
Aug 12, 2021 | 2.440 | 2.722 | 2.425 | 2.560 | 157,459 | +0.10(+4.07%) |
Aug 11, 2021 | 2.395 | 2.550 | 2.390 | 2.460 | 62,653 | +0.07(+2.93%) |
Aug 10, 2021 | 2.390 | 2.420 | 2.390 | 2.390 | 6,607 | +0.03(+1.27%) |
Aug 09, 2021 | 2.410 | 2.450 | 2.353 | 2.360 | 31,727 | -0.05(-2.07%) |
Aug 06, 2021 | 2.450 | 2.470 | 2.388 | 2.410 | 16,450 | -0.04(-1.63%) |
Aug 05, 2021 | 2.280 | 2.500 | 2.266 | 2.450 | 44,461 | +0.18(+7.93%) |
Aug 04, 2021 | 2.250 | 2.340 | 2.239 | 2.270 | 9,892 | +0.04(+1.79%) |
Aug 03, 2021 | 2.220 | 2.310 | 2.190 | 2.230 | 14,200 | +0.04(+1.83%) |
Aug 02, 2021 | 2.220 | 2.250 | 2.180 | 2.190 | 23,164 | -0.05(-2.23%) |
Jul 30, 2021 | 2.210 | 2.250 | 2.191 | 2.240 | 22,439 | +0.03(+1.36%) |
Jul 29, 2021 | 2.220 | 2.240 | 2.210 | 2.210 | 7,437 | +0.00(+0.00%) |
Jul 28, 2021 | 2.220 | 2.250 | 2.210 | 2.210 | 13,328 | -0.02(-0.90%) |
Jul 27, 2021 | 2.280 | 2.305 | 2.220 | 2.230 | 39,025 | -0.10(-4.09%) |
Jul 26, 2021 | 2.350 | 2.360 | 2.305 | 2.325 | 19,866 | -0.05(-2.31%) |
Jul 23, 2021 | 2.420 | 2.466 | 2.320 | 2.380 | 26,476 | +0.00(+0.00%) |
Jul 22, 2021 | 2.290 | 2.490 | 2.290 | 2.380 | 54,971 | +0.07(+3.03%) |
Jul 21, 2021 | 2.290 | 2.400 | 2.290 | 2.310 | 19,340 | +0.02(+0.87%) |
Jul 20, 2021 | 2.300 | 2.400 | 2.260 | 2.290 | 34,892 | +0.01(+0.44%) |
Jul 19, 2021 | 2.380 | 2.400 | 2.253 | 2.280 | 49,194 | -0.13(-5.39%) |
Jul 16, 2021 | 2.420 | 2.450 | 2.400 | 2.410 | 24,950 | -0.05(-2.03%) |
Jul 15, 2021 | 2.530 | 2.540 | 2.410 | 2.460 | 33,514 | -0.06(-2.38%) |
Jul 14, 2021 | 2.620 | 2.630 | 2.490 | 2.520 | 22,427 | -0.11(-4.18%) |
Jul 13, 2021 | 2.610 | 2.660 | 2.610 | 2.630 | 12,512 | +0.05(+1.94%) |
Jul 12, 2021 | 2.530 | 2.640 | 2.502 | 2.580 | 72,871 | +0.02(+0.78%) |
Jul 09, 2021 | 2.510 | 2.590 | 2.510 | 2.560 | 20,250 | +0.06(+2.20%) |
Jul 08, 2021 | 2.520 | 2.600 | 2.500 | 2.505 | 24,896 | -0.04(-1.38%) |
Jul 07, 2021 | 2.630 | 2.650 | 2.515 | 2.540 | 34,822 | -0.06(-2.31%) |
Jul 06, 2021 | 2.590 | 2.650 | 2.570 | 2.600 | 16,926 | -0.01(-0.38%) |
Jul 02, 2021 | 2.710 | 2.710 | 2.550 | 2.610 | 45,845 | -0.10(-3.51%) |
Jul 01, 2021 | 2.630 | 2.730 | 2.620 | 2.705 | 20,767 | +0.08(+3.24%) |
Jun 30, 2021 | 2.710 | 2.710 | 2.570 | 2.620 | 54,980 | -0.12(-4.38%) |
Jun 29, 2021 | 2.850 | 2.860 | 2.700 | 2.740 | 51,758 | -0.05(-1.79%) |
Jun 28, 2021 | 2.470 | 2.910 | 2.410 | 2.790 | 507,615 | +0.36(+14.81%) |
Jun 25, 2021 | 2.450 | 2.487 | 2.400 | 2.430 | 19,222 | -0.04(-1.62%) |
Jun 24, 2021 | 2.553 | 2.553 | 2.400 | 2.470 | 21,716 | -0.03(-1.20%) |
Jun 23, 2021 | 2.420 | 2.500 | 2.390 | 2.500 | 11,040 | +0.08(+3.31%) |
Jun 22, 2021 | 2.440 | 2.440 | 2.380 | 2.420 | 41,569 | +0.00(+0.00%) |
Jun 21, 2021 | 2.500 | 2.500 | 2.400 | 2.420 | 18,068 | -0.07(-2.81%) |
Jun 18, 2021 | 2.490 | 2.533 | 2.440 | 2.490 | 25,178 | +0.03(+1.22%) |
Jun 17, 2021 | 2.480 | 2.550 | 2.420 | 2.460 | 29,737 | +0.00(+0.00%) |
Jun 16, 2021 | 2.520 | 2.560 | 2.460 | 2.460 | 12,894 | -0.04(-1.60%) |
Jun 15, 2021 | 2.540 | 2.550 | 2.470 | 2.500 | 19,471 | -0.02(-0.79%) |
Jun 14, 2021 | 2.460 | 2.590 | 2.460 | 2.520 | 16,936 | +0.04(+1.61%) |
Jun 11, 2021 | 2.490 | 2.570 | 2.460 | 2.480 | 29,181 | -0.05(-1.98%) |
Jun 10, 2021 | 2.520 | 2.590 | 2.520 | 2.530 | 8,311 | +0.01(+0.40%) |
Jun 09, 2021 | 2.570 | 2.640 | 2.490 | 2.520 | 56,887 | -0.06(-2.33%) |
Jun 08, 2021 | 2.560 | 2.590 | 2.498 | 2.580 | 33,563 | +0.01(+0.39%) |
Jun 07, 2021 | 2.520 | 2.590 | 2.510 | 2.570 | 22,484 | +0.07(+2.69%) |
Jun 04, 2021 | 2.500 | 2.590 | 2.450 | 2.503 | 71,060 | +0.01(+0.51%) |
Jun 03, 2021 | 2.400 | 2.530 | 2.400 | 2.490 | 37,296 | +0.11(+4.62%) |
Jun 02, 2021 | 2.570 | 2.570 | 2.340 | 2.380 | 79,403 | -0.19(-7.39%) |
Jun 01, 2021 | 2.640 | 2.640 | 2.500 | 2.570 | 47,977 | -0.01(-0.39%) |
May 28, 2021 | 2.520 | 2.660 | 2.520 | 2.580 | 81,161 | +0.07(+2.79%) |
May 27, 2021 | 2.480 | 2.570 | 2.445 | 2.510 | 45,453 | +0.06(+2.45%) |
May 26, 2021 | 2.390 | 2.550 | 2.330 | 2.450 | 133,490 | +0.09(+3.81%) |
May 25, 2021 | 2.400 | 2.420 | 2.360 | 2.360 | 45,247 | -0.06(-2.48%) |
May 24, 2021 | 2.390 | 2.450 | 2.381 | 2.420 | 32,943 | +0.03(+1.26%) |
May 21, 2021 | 2.350 | 2.440 | 2.350 | 2.390 | 29,375 | +0.02(+0.84%) |
May 20, 2021 | 2.280 | 2.420 | 2.280 | 2.370 | 31,730 | +0.09(+3.95%) |
May 19, 2021 | 2.320 | 2.350 | 2.260 | 2.280 | 44,337 | -0.10(-4.20%) |
May 18, 2021 | 2.450 | 2.480 | 2.350 | 2.380 | 55,741 | -0.07(-2.86%) |
May 17, 2021 | 2.250 | 2.550 | 2.220 | 2.450 | 258,865 | +0.19(+8.41%) |
May 14, 2021 | 2.130 | 2.470 | 2.040 | 2.260 | 568,623 | +0.35(+18.32%) |
May 13, 2021 | 1.950 | 2.010 | 1.910 | 1.910 | 46,768 | -0.06(-3.05%) |
May 12, 2021 | 1.950 | 1.980 | 1.900 | 1.970 | 55,560 | +0.02(+1.03%) |
May 11, 2021 | 1.990 | 2.011 | 1.900 | 1.950 | 69,649 | -0.08(-3.94%) |
May 10, 2021 | 1.980 | 2.050 | 1.910 | 2.030 | 156,473 | +0.12(+6.28%) |
May 07, 2021 | 1.910 | 1.970 | 1.900 | 1.910 | 83,759 | +0.00(+0.00%) |
May 06, 2021 | 1.950 | 2.000 | 1.900 | 1.910 | 76,163 | -0.05(-2.55%) |
May 05, 2021 | 2.010 | 2.040 | 1.940 | 1.960 | 34,210 | -0.04(-1.75%) |
May 04, 2021 | 1.980 | 2.100 | 1.950 | 1.995 | 63,543 | -0.00(-0.25%) |
May 03, 2021 | 2.010 | 2.060 | 1.990 | 2.000 | 71,180 | -0.02(-0.99%) |
Apr 30, 2021 | 2.030 | 2.090 | 2.000 | 2.020 | 31,800 | -0.01(-0.49%) |
Apr 29, 2021 | 2.080 | 2.090 | 2.000 | 2.030 | 57,047 | -0.04(-1.93%) |
Apr 28, 2021 | 2.100 | 2.100 | 2.056 | 2.070 | 22,659 | -0.03(-1.43%) |
Apr 27, 2021 | 2.100 | 2.166 | 2.060 | 2.100 | 57,709 | +0.01(+0.48%) |
Apr 26, 2021 | 2.110 | 2.140 | 2.050 | 2.090 | 79,425 | +0.06(+2.96%) |
Apr 23, 2021 | 2.040 | 2.054 | 2.000 | 2.030 | 39,600 | +0.02(+1.00%) |
Apr 22, 2021 | 2.050 | 2.060 | 1.980 | 2.010 | 101,314 | -0.01(-0.50%) |
Apr 21, 2021 | 2.000 | 2.080 | 1.980 | 2.020 | 43,289 | +0.02(+1.00%) |
Apr 20, 2021 | 2.060 | 2.090 | 1.980 | 2.000 | 46,058 | -0.09(-4.31%) |
Apr 19, 2021 | 2.150 | 2.170 | 2.070 | 2.090 | 88,271 | -0.07(-3.24%) |
Apr 16, 2021 | 2.200 | 2.320 | 2.100 | 2.160 | 110,700 | -0.03(-1.37%) |
Apr 15, 2021 | 2.310 | 2.320 | 2.160 | 2.190 | 151,825 | -0.13(-5.60%) |
Apr 14, 2021 | 2.400 | 2.470 | 2.310 | 2.320 | 104,600 | -0.11(-4.53%) |
Apr 13, 2021 | 2.460 | 2.670 | 2.420 | 2.430 | 331,151 | +0.01(+0.41%) |
Apr 12, 2021 | 2.680 | 2.680 | 2.400 | 2.420 | 257,886 | -0.30(-11.03%) |
Apr 09, 2021 | 2.820 | 2.881 | 2.690 | 2.720 | 60,000 | -0.10(-3.72%) |
Apr 08, 2021 | 2.890 | 2.920 | 2.750 | 2.825 | 55,287 | -0.05(-1.91%) |
Apr 07, 2021 | 2.690 | 2.910 | 2.650 | 2.880 | 309,065 | +0.17(+6.27%) |
Apr 06, 2021 | 2.770 | 2.810 | 2.660 | 2.710 | 25,423 | -0.02(-0.73%) |
Apr 05, 2021 | 2.690 | 2.750 | 2.580 | 2.730 | 52,589 | +0.03(+1.11%) |
Apr 01, 2021 | 2.590 | 2.710 | 2.538 | 2.700 | 40,500 | +0.10(+3.85%) |
Mar 31, 2021 | 2.590 | 2.649 | 2.557 | 2.600 | 16,268 | +0.03(+1.17%) |
Mar 30, 2021 | 2.510 | 2.580 | 2.500 | 2.570 | 24,511 | +0.04(+1.58%) |
Mar 29, 2021 | 2.610 | 2.650 | 2.500 | 2.530 | 66,974 | -0.10(-3.80%) |
Mar 26, 2021 | 2.610 | 2.660 | 2.560 | 2.630 | 70,600 | +0.04(+1.54%) |
Mar 25, 2021 | 2.550 | 2.700 | 2.540 | 2.590 | 58,667 | -0.11(-4.07%) |
Mar 24, 2021 | 2.740 | 2.760 | 2.680 | 2.700 | 45,300 | -0.02(-0.74%) |
Mar 23, 2021 | 2.830 | 2.840 | 2.720 | 2.720 | 38,680 | -0.08(-2.86%) |
Mar 22, 2021 | 2.880 | 2.880 | 2.800 | 2.800 | 43,198 | +0.02(+0.72%) |
Mar 19, 2021 | 2.830 | 2.860 | 2.770 | 2.780 | 23,700 | -0.01(-0.36%) |
Mar 18, 2021 | 2.770 | 2.910 | 2.720 | 2.790 | 46,760 | +0.01(+0.36%) |
Mar 17, 2021 | 2.820 | 2.840 | 2.720 | 2.780 | 44,634 | +0.00(+0.00%) |
Mar 16, 2021 | 2.880 | 2.940 | 2.760 | 2.780 | 75,114 | -0.07(-2.46%) |
Mar 15, 2021 | 2.810 | 2.880 | 2.780 | 2.850 | 56,653 | +0.09(+3.26%) |
Mar 12, 2021 | 2.680 | 2.800 | 2.680 | 2.760 | 62,600 | -0.05(-1.78%) |
Mar 11, 2021 | 2.880 | 2.890 | 2.780 | 2.810 | 55,347 | -0.04(-1.40%) |
Mar 10, 2021 | 2.857 | 2.940 | 2.788 | 2.850 | 28,514 | -0.01(-0.35%) |
Mar 09, 2021 | 2.750 | 2.890 | 2.725 | 2.860 | 40,986 | +0.17(+6.32%) |
Mar 08, 2021 | 2.660 | 2.720 | 2.630 | 2.690 | 36,364 | +0.02(+0.75%) |
Mar 05, 2021 | 2.850 | 2.874 | 2.500 | 2.670 | 197,100 | -0.15(-5.32%) |
Mar 04, 2021 | 3.010 | 3.040 | 2.810 | 2.820 | 137,930 | -0.16(-5.37%) |
Mar 03, 2021 | 3.000 | 3.066 | 2.969 | 2.980 | 41,468 | -0.04(-1.32%) |
Mar 02, 2021 | 3.090 | 3.160 | 3.000 | 3.020 | 27,352 | -0.06(-1.95%) |
Mar 01, 2021 | 3.060 | 3.100 | 3.010 | 3.080 | 45,774 | +0.02(+0.65%) |
Feb 26, 2021 | 3.000 | 3.080 | 2.910 | 3.060 | 77,100 | +0.03(+0.99%) |
Feb 25, 2021 | 3.130 | 3.310 | 3.000 | 3.030 | 89,066 | -0.07(-2.26%) |
Feb 24, 2021 | 2.990 | 3.190 | 2.990 | 3.100 | 77,728 | +0.07(+2.31%) |
Feb 23, 2021 | 3.160 | 3.180 | 2.874 | 3.030 | 165,496 | -0.19(-5.90%) |
Feb 22, 2021 | 3.390 | 3.390 | 3.210 | 3.220 | 50,342 | -0.15(-4.45%) |
Feb 19, 2021 | 3.340 | 3.400 | 3.300 | 3.370 | 85,000 | +0.10(+3.06%) |
Feb 18, 2021 | 3.500 | 3.546 | 3.200 | 3.270 | 211,889 | -0.19(-5.49%) |
Feb 17, 2021 | 3.280 | 3.590 | 3.260 | 3.460 | 240,922 | +0.09(+2.67%) |
Feb 16, 2021 | 3.410 | 3.410 | 3.280 | 3.370 | 123,925 | +0.03(+0.90%) |
Feb 12, 2021 | 3.100 | 3.350 | 3.064 | 3.340 | 230,000 | +0.13(+4.05%) |
Feb 11, 2021 | 3.450 | 3.450 | 3.190 | 3.210 | 275,113 | -0.21(-6.14%) |
Feb 10, 2021 | 3.490 | 3.499 | 3.150 | 3.420 | 180,844 | +0.05(+1.48%) |
Feb 09, 2021 | 3.250 | 3.490 | 3.220 | 3.370 | 337,934 | +0.17(+5.31%) |
Feb 08, 2021 | 3.140 | 3.231 | 3.100 | 3.200 | 248,765 | +0.13(+4.23%) |
Feb 05, 2021 | 3.110 | 3.150 | 3.010 | 3.070 | 104,800 | +0.01(+0.33%) |
Feb 04, 2021 | 3.040 | 3.080 | 2.960 | 3.060 | 142,305 | +0.08(+2.68%) |
Feb 03, 2021 | 2.980 | 3.040 | 2.940 | 2.980 | 114,326 | -0.04(-1.32%) |
Feb 02, 2021 | 3.090 | 3.100 | 2.960 | 3.020 | 85,157 | -0.03(-0.98%) |
Feb 01, 2021 | 2.920 | 3.140 | 2.920 | 3.050 | 184,969 | +0.14(+4.81%) |
Jan 29, 2021 | 2.939 | 3.000 | 2.857 | 2.910 | 110,400 | -0.02(-0.68%) |
Jan 28, 2021 | 2.900 | 3.051 | 2.900 | 2.930 | 137,681 | +0.03(+1.03%) |
Jan 27, 2021 | 3.100 | 3.110 | 2.870 | 2.900 | 223,643 | -0.27(-8.52%) |
Jan 26, 2021 | 3.320 | 3.330 | 3.100 | 3.170 | 196,576 | -0.06(-1.86%) |
Jan 25, 2021 | 3.080 | 3.280 | 3.010 | 3.230 | 297,453 | +0.19(+6.25%) |
Jan 22, 2021 | 3.100 | 3.108 | 2.970 | 3.040 | 207,000 | -0.09(-2.88%) |
Jan 21, 2021 | 2.900 | 3.200 | 2.810 | 3.130 | 458,190 | +0.27(+9.44%) |
Jan 20, 2021 | 2.880 | 2.980 | 2.800 | 2.860 | 154,976 | -0.04(-1.38%) |
Jan 19, 2021 | 2.800 | 2.930 | 2.710 | 2.900 | 160,611 | +0.16(+5.84%) |
Jan 15, 2021 | 2.760 | 2.820 | 2.660 | 2.740 | 159,900 | -0.04(-1.44%) |
Jan 14, 2021 | 2.820 | 2.870 | 2.720 | 2.780 | 161,159 | -0.03(-1.07%) |
Jan 13, 2021 | 2.830 | 2.990 | 2.762 | 2.810 | 179,554 | -0.02(-0.71%) |
Jan 12, 2021 | 2.760 | 2.890 | 2.710 | 2.830 | 211,389 | +0.05(+1.80%) |
Jan 11, 2021 | 2.730 | 2.850 | 2.710 | 2.780 | 236,264 | +0.00(+0.00%) |
Jan 08, 2021 | 2.820 | 2.877 | 2.730 | 2.780 | 275,600 | -0.04(-1.42%) |
Jan 07, 2021 | 2.920 | 2.980 | 2.800 | 2.820 | 195,481 | -0.10(-3.42%) |
Jan 06, 2021 | 2.910 | 3.060 | 2.820 | 2.920 | 187,389 | -0.02(-0.68%) |
Jan 05, 2021 | 2.830 | 2.977 | 2.830 | 2.940 | 89,895 | +0.09(+3.16%) |