Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.300 | 3.300 | 3.070 | 3.100 | 55,081 | -0.12(-3.73%) |
Apr 28, 2022 | 3.320 | 3.320 | 3.150 | 3.220 | 43,493 | -0.07(-2.13%) |
Apr 27, 2022 | 3.130 | 3.350 | 3.130 | 3.290 | 132,537 | +0.27(+8.94%) |
Apr 26, 2022 | 3.000 | 3.240 | 2.860 | 3.020 | 125,159 | +0.07(+2.37%) |
Apr 25, 2022 | 3.030 | 3.070 | 2.710 | 2.950 | 228,337 | -0.16(-5.14%) |
Apr 22, 2022 | 3.210 | 3.400 | 3.030 | 3.110 | 137,129 | -0.10(-3.12%) |
Apr 21, 2022 | 3.570 | 3.660 | 3.180 | 3.210 | 170,952 | -0.33(-9.32%) |
Apr 20, 2022 | 3.320 | 3.580 | 3.310 | 3.540 | 148,246 | +0.18(+5.36%) |
Apr 19, 2022 | 3.240 | 3.420 | 3.240 | 3.360 | 133,005 | +0.13(+4.02%) |
Apr 18, 2022 | 3.290 | 3.480 | 3.190 | 3.230 | 160,167 | -0.02(-0.49%) |
Apr 14, 2022 | 3.600 | 3.690 | 2.974 | 3.246 | 476,470 | -0.37(-10.34%) |
Apr 13, 2022 | 3.610 | 3.770 | 3.600 | 3.620 | 104,288 | -0.02(-0.55%) |
Apr 12, 2022 | 3.600 | 3.820 | 3.600 | 3.640 | 98,123 | -0.01(-0.27%) |
Apr 11, 2022 | 3.830 | 3.870 | 3.650 | 3.650 | 85,142 | -0.18(-4.70%) |
Apr 08, 2022 | 3.900 | 4.050 | 3.770 | 3.830 | 141,555 | -0.07(-1.79%) |
Apr 07, 2022 | 3.900 | 3.944 | 3.600 | 3.900 | 184,646 | +0.05(+1.30%) |
Apr 06, 2022 | 3.940 | 4.040 | 3.800 | 3.850 | 202,840 | +0.04(+1.05%) |
Apr 05, 2022 | 4.010 | 4.030 | 3.800 | 3.810 | 136,605 | -0.19(-4.75%) |
Apr 04, 2022 | 3.990 | 4.070 | 3.730 | 4.000 | 223,589 | +0.20(+5.26%) |
Apr 01, 2022 | 4.070 | 4.070 | 3.520 | 3.800 | 234,064 | -0.21(-5.24%) |
Mar 31, 2022 | 3.880 | 4.150 | 3.850 | 4.010 | 212,411 | +0.14(+3.62%) |
Mar 30, 2022 | 3.960 | 4.100 | 3.729 | 3.870 | 365,247 | -0.05(-1.28%) |
Mar 29, 2022 | 4.020 | 4.160 | 3.400 | 3.920 | 657,172 | -0.18(-4.39%) |
Mar 28, 2022 | 3.850 | 4.400 | 3.730 | 4.100 | 2,313,633 | +0.61(+17.48%) |
Mar 25, 2022 | 3.040 | 4.250 | 3.040 | 3.490 | 2,881,242 | +0.48(+15.95%) |
Mar 24, 2022 | 2.930 | 3.010 | 2.930 | 3.010 | 105,749 | +0.08(+2.73%) |
Mar 23, 2022 | 2.960 | 3.000 | 2.912 | 2.930 | 21,113 | +0.07(+2.45%) |
Mar 22, 2022 | 2.950 | 2.981 | 2.840 | 2.860 | 57,492 | -0.09(-3.05%) |
Mar 21, 2022 | 2.960 | 3.078 | 2.950 | 2.950 | 50,411 | -0.10(-3.28%) |
Mar 18, 2022 | 3.100 | 3.140 | 2.920 | 3.050 | 105,215 | -0.04(-1.29%) |
Mar 17, 2022 | 2.780 | 3.150 | 2.780 | 3.090 | 72,134 | +0.25(+8.80%) |
Mar 16, 2022 | 2.880 | 2.908 | 2.800 | 2.840 | 21,048 | +0.02(+0.71%) |
Mar 15, 2022 | 2.640 | 2.845 | 2.640 | 2.820 | 95,125 | +0.19(+7.22%) |
Mar 14, 2022 | 2.860 | 2.880 | 2.630 | 2.630 | 157,245 | -0.24(-8.36%) |
Mar 11, 2022 | 3.050 | 3.050 | 2.860 | 2.870 | 89,887 | -0.18(-5.90%) |
Mar 10, 2022 | 2.970 | 3.050 | 2.930 | 3.050 | 48,317 | +0.08(+2.69%) |
Mar 09, 2022 | 2.990 | 2.990 | 2.860 | 2.970 | 101,808 | +0.03(+1.02%) |
Mar 08, 2022 | 2.980 | 3.088 | 2.900 | 2.940 | 172,605 | +0.00(+0.00%) |
Mar 07, 2022 | 3.000 | 3.000 | 2.810 | 2.940 | 167,991 | -0.05(-1.67%) |
Mar 04, 2022 | 2.820 | 3.000 | 2.820 | 2.990 | 92,684 | +0.05(+1.70%) |
Mar 03, 2022 | 2.810 | 3.150 | 2.810 | 2.940 | 197,662 | +0.12(+4.26%) |
Mar 02, 2022 | 2.850 | 2.950 | 2.630 | 2.820 | 345,311 | -0.08(-2.76%) |
Mar 01, 2022 | 3.340 | 3.400 | 2.780 | 2.900 | 242,962 | -0.41(-12.39%) |
Feb 28, 2022 | 3.310 | 3.320 | 3.060 | 3.310 | 108,032 | +0.02(+0.61%) |
Feb 25, 2022 | 2.870 | 3.300 | 2.950 | 3.290 | 102,694 | +0.38(+13.06%) |
Feb 24, 2022 | 3.120 | 3.120 | 2.900 | 2.910 | 36,285 | -0.04(-1.36%) |
Feb 23, 2022 | 3.200 | 3.200 | 2.930 | 2.950 | 86,922 | -0.18(-5.75%) |
Feb 22, 2022 | 3.070 | 3.140 | 3.050 | 3.130 | 34,792 | -0.07(-2.19%) |
Feb 18, 2022 | 3.200 | 0 | +0.03(+0.95%) | |||
Feb 17, 2022 | 3.300 | 3.340 | 3.100 | 3.170 | 54,883 | -0.06(-1.86%) |
Feb 16, 2022 | 3.030 | 3.350 | 3.030 | 3.230 | 32,141 | +0.18(+5.90%) |
Feb 15, 2022 | 2.990 | 3.115 | 2.960 | 3.050 | 51,115 | -0.16(-4.98%) |
Feb 14, 2022 | 3.300 | 3.360 | 3.120 | 3.210 | 36,147 | -0.04(-1.23%) |
Feb 11, 2022 | 3.200 | 3.300 | 3.180 | 3.250 | 39,069 | +0.02(+0.62%) |
Feb 10, 2022 | 3.180 | 3.255 | 3.180 | 3.230 | 17,563 | -0.01(-0.24%) |
Feb 09, 2022 | 3.180 | 3.270 | 3.180 | 3.238 | 38,605 | +0.06(+1.82%) |
Feb 08, 2022 | 3.080 | 3.320 | 3.060 | 3.180 | 75,171 | +0.11(+3.59%) |
Feb 07, 2022 | 2.970 | 3.080 | 2.950 | 3.070 | 51,489 | +0.10(+3.36%) |
Feb 04, 2022 | 2.970 | 3.039 | 2.880 | 2.970 | 27,041 | +0.02(+0.68%) |
Feb 03, 2022 | 2.900 | 3.010 | 2.950 | 30,942 | +0.05(+1.72%) | |
Feb 02, 2022 | 2.950 | 2.960 | 2.900 | 2.900 | 3,432 | -0.03(-1.02%) |
Feb 01, 2022 | 2.980 | 2.980 | 2.920 | 2.930 | 23,043 | +0.03(+1.01%) |
Jan 31, 2022 | 2.880 | 2.920 | 2.901 | 23,415 | +0.11(+4.08%) | |
Jan 28, 2022 | 2.850 | 2.850 | 2.780 | 2.787 | 36,070 | +0.02(+0.61%) |
Jan 27, 2022 | 2.820 | 2.860 | 2.740 | 2.770 | 35,610 | -0.10(-3.48%) |
Jan 26, 2022 | 2.950 | 2.950 | 2.760 | 2.870 | 47,172 | +0.03(+1.06%) |
Jan 25, 2022 | 2.740 | 2.840 | 2.592 | 2.840 | 25,738 | +0.06(+2.16%) |
Jan 24, 2022 | 2.800 | 2.850 | 2.550 | 2.780 | 82,501 | -0.13(-4.47%) |
Jan 21, 2022 | 2.870 | 2.960 | 2.810 | 2.910 | 58,550 | -0.01(-0.34%) |
Jan 20, 2022 | 2.900 | 3.000 | 2.890 | 2.920 | 31,728 | +0.05(+1.74%) |
Jan 19, 2022 | 3.020 | 3.035 | 2.810 | 2.870 | 30,805 | -0.12(-4.01%) |
Jan 18, 2022 | 3.020 | 3.020 | 2.960 | 2.990 | 17,207 | -0.05(-1.49%) |
Jan 14, 2022 | 3.035 | 0 | -0.02(-0.81%) | |||
Jan 13, 2022 | 3.050 | 3.100 | 3.030 | 3.060 | 13,790 | +0.04(+1.32%) |
Jan 12, 2022 | 3.010 | 3.100 | 3.000 | 3.020 | 11,557 | -0.02(-0.66%) |
Jan 11, 2022 | 3.050 | 3.100 | 3.020 | 3.040 | 16,189 | +0.02(+0.66%) |
Jan 10, 2022 | 3.050 | 3.050 | 2.980 | 3.020 | 24,077 | +0.02(+0.67%) |
Jan 07, 2022 | 2.950 | 3.050 | 2.917 | 3.000 | 41,308 | +0.07(+2.39%) |
Jan 06, 2022 | 2.900 | 3.000 | 2.800 | 2.930 | 22,304 | +0.06(+2.09%) |
Jan 05, 2022 | 2.900 | 2.970 | 2.830 | 2.870 | 26,432 | -0.02(-0.69%) |
Jan 04, 2022 | 2.910 | 2.910 | 2.870 | 2.890 | 10,178 | +0.02(+0.70%) |
Jan 03, 2022 | 2.830 | 2.950 | 2.830 | 2.870 | 37,583 | -0.02(-0.69%) |
Dec 31, 2021 | 2.780 | 2.928 | 2.770 | 2.890 | 39,440 | +0.08(+2.85%) |
Dec 30, 2021 | 2.840 | 2.917 | 2.780 | 2.810 | 96,452 | -0.03(-1.06%) |
Dec 29, 2021 | 2.870 | 2.950 | 2.820 | 2.840 | 39,035 | -0.03(-1.02%) |
Dec 28, 2021 | 2.820 | 2.900 | 2.810 | 2.869 | 53,359 | +0.03(+1.03%) |
Dec 27, 2021 | 2.850 | 2.910 | 2.820 | 2.840 | 13,405 | -0.04(-1.39%) |
Dec 23, 2021 | 2.920 | 2.930 | 2.860 | 2.880 | 22,329 | -0.02(-0.69%) |
Dec 22, 2021 | 2.900 | 2.953 | 2.820 | 2.900 | 26,968 | +0.00(+0.00%) |
Dec 21, 2021 | 2.980 | 2.998 | 2.900 | 2.900 | 24,421 | +0.04(+1.40%) |
Dec 20, 2021 | 2.980 | 2.980 | 2.810 | 2.860 | 37,227 | -0.11(-3.70%) |
Dec 17, 2021 | 2.840 | 2.980 | 2.818 | 2.970 | 26,219 | +0.04(+1.37%) |
Dec 16, 2021 | 2.860 | 3.014 | 2.860 | 2.930 | 29,133 | -0.03(-1.01%) |
Dec 15, 2021 | 2.910 | 3.010 | 2.910 | 2.960 | 7,609 | -0.01(-0.34%) |
Dec 14, 2021 | 2.970 | 3.040 | 2.910 | 2.970 | 31,920 | -0.03(-1.00%) |
Dec 13, 2021 | 3.040 | 3.100 | 2.970 | 3.000 | 62,273 | +0.00(+0.00%) |
Dec 10, 2021 | 3.000 | 3.017 | 3.000 | 3.000 | 28,276 | -0.01(-0.33%) |
Dec 09, 2021 | 3.000 | 3.090 | 3.000 | 3.010 | 38,022 | -0.02(-0.66%) |
Dec 08, 2021 | 3.040 | 3.040 | 3.010 | 3.030 | 17,390 | +0.02(+0.66%) |
Dec 07, 2021 | 3.020 | 3.048 | 3.010 | 3.010 | 21,374 | -0.02(-0.66%) |
Dec 06, 2021 | 3.040 | 3.100 | 3.030 | 3.030 | 16,616 | -0.05(-1.62%) |
Dec 03, 2021 | 3.070 | 3.106 | 3.042 | 3.080 | 14,683 | -0.09(-2.84%) |
Dec 02, 2021 | 3.050 | 3.200 | 3.010 | 3.170 | 32,934 | +0.09(+2.92%) |
Dec 01, 2021 | 3.100 | 3.100 | 3.000 | 3.080 | 23,396 | +0.07(+2.33%) |
Nov 30, 2021 | 3.080 | 3.080 | 2.980 | 3.010 | 55,175 | -0.05(-1.63%) |
Nov 29, 2021 | 3.080 | 3.100 | 2.990 | 3.060 | 63,997 | -0.04(-1.29%) |
Nov 26, 2021 | 3.100 | 3.100 | 3.050 | 3.100 | 22,684 | +0.01(+0.32%) |
Nov 24, 2021 | 3.100 | 3.100 | 3.050 | 3.090 | 20,892 | +0.00(+0.00%) |
Nov 23, 2021 | 3.130 | 3.150 | 3.060 | 3.090 | 31,551 | +0.01(+0.32%) |
Nov 22, 2021 | 3.350 | 3.390 | 3.070 | 3.080 | 76,770 | -0.23(-6.95%) |
Nov 19, 2021 | 3.480 | 3.500 | 3.290 | 3.310 | 50,777 | -0.12(-3.50%) |
Nov 18, 2021 | 3.450 | 3.430 | 3.353 | 3.430 | 56,509 | -0.01(-0.29%) |
Nov 17, 2021 | 3.400 | 3.450 | 3.310 | 3.440 | 50,563 | +0.05(+1.47%) |
Nov 16, 2021 | 3.240 | 3.400 | 3.190 | 3.390 | 84,934 | +0.15(+4.63%) |
Nov 15, 2021 | 3.130 | 3.260 | 3.130 | 3.240 | 24,072 | -0.01(-0.31%) |
Nov 12, 2021 | 3.190 | 3.250 | 3.120 | 3.250 | 19,489 | +0.07(+2.20%) |
Nov 11, 2021 | 3.110 | 3.197 | 3.110 | 3.180 | 18,358 | +0.02(+0.63%) |
Nov 10, 2021 | 3.200 | 3.160 | 22,666 | -0.03(-0.94%) | ||
Nov 09, 2021 | 3.170 | 3.190 | 3.100 | 3.190 | 32,400 | +0.04(+1.27%) |
Nov 08, 2021 | 3.050 | 3.220 | 3.040 | 3.150 | 38,825 | +0.04(+1.29%) |
Nov 05, 2021 | 3.120 | 3.200 | 3.030 | 3.110 | 24,085 | -0.04(-1.27%) |
Nov 04, 2021 | 3.220 | 3.220 | 3.102 | 3.150 | 18,459 | -0.06(-1.87%) |
Nov 03, 2021 | 3.200 | 3.250 | 3.131 | 3.210 | 25,199 | +0.05(+1.58%) |
Nov 02, 2021 | 3.130 | 3.160 | 3.020 | 3.160 | 39,832 | +0.07(+2.27%) |
Nov 01, 2021 | 3.150 | 3.164 | 3.010 | 3.090 | 56,317 | -0.06(-1.90%) |
Oct 29, 2021 | 3.230 | 3.240 | 3.070 | 3.150 | 68,116 | -0.09(-2.78%) |
Oct 28, 2021 | 3.300 | 3.300 | 3.200 | 3.240 | 53,361 | +0.05(+1.57%) |
Oct 27, 2021 | 3.080 | 3.200 | 3.036 | 3.190 | 82,066 | +0.14(+4.59%) |
Oct 26, 2021 | 3.030 | 3.050 | 31,230 | +0.03(+0.99%) | ||
Oct 25, 2021 | 3.050 | 3.070 | 3.000 | 3.020 | 35,695 | -0.02(-0.66%) |
Oct 22, 2021 | 3.030 | 3.070 | 3.000 | 3.040 | 42,226 | +0.06(+2.01%) |
Oct 21, 2021 | 3.030 | 3.065 | 2.800 | 2.980 | 76,882 | -0.05(-1.65%) |
Oct 20, 2021 | 3.090 | 3.100 | 3.010 | 3.030 | 13,663 | -0.03(-0.98%) |
Oct 19, 2021 | 2.990 | 3.100 | 2.980 | 3.060 | 28,255 | +0.08(+2.68%) |
Oct 18, 2021 | 3.000 | 3.010 | 2.950 | 2.980 | 48,595 | -0.03(-1.00%) |
Oct 15, 2021 | 3.060 | 3.060 | 2.990 | 3.010 | 46,237 | +0.01(+0.18%) |
Oct 14, 2021 | 3.060 | 3.072 | 2.995 | 3.005 | 31,038 | -0.03(-0.83%) |
Oct 13, 2021 | 3.070 | 3.090 | 2.981 | 3.030 | 17,667 | -0.01(-0.34%) |
Oct 12, 2021 | 2.980 | 3.060 | 2.978 | 3.040 | 31,980 | +0.05(+1.52%) |
Oct 11, 2021 | 3.000 | 3.070 | 2.989 | 2.995 | 67,736 | -0.05(-1.80%) |
Oct 08, 2021 | 3.230 | 3.230 | 3.000 | 3.050 | 140,662 | -0.17(-5.28%) |
Oct 07, 2021 | 3.310 | 3.370 | 3.190 | 3.220 | 62,227 | -0.08(-2.42%) |
Oct 06, 2021 | 3.190 | 3.420 | 3.190 | 3.300 | 128,638 | +0.00(+0.00%) |
Oct 05, 2021 | 3.190 | 3.400 | 3.100 | 3.300 | 201,117 | +0.20(+6.45%) |
Oct 04, 2021 | 3.100 | 3.100 | 3.012 | 3.100 | 65,149 | +0.10(+3.33%) |
Oct 01, 2021 | 3.100 | 3.100 | 2.980 | 3.000 | 42,157 | -0.06(-1.96%) |
Sep 30, 2021 | 3.000 | 3.050 | 2.985 | 3.060 | 30,801 | +0.05(+1.66%) |
Sep 29, 2021 | 3.050 | 3.050 | 2.945 | 3.010 | 45,306 | +0.00(+0.00%) |
Sep 28, 2021 | 3.050 | 3.100 | 2.910 | 3.010 | 117,530 | +0.00(+0.00%) |
Sep 27, 2021 | 3.030 | 3.080 | 2.970 | 3.010 | 46,216 | +0.01(+0.33%) |
Sep 24, 2021 | 3.060 | 3.100 | 2.970 | 3.000 | 31,891 | -0.03(-0.99%) |
Sep 23, 2021 | 3.030 | 3.100 | 3.020 | 3.030 | 15,770 | +0.00(+0.00%) |
Sep 22, 2021 | 3.040 | 3.089 | 3.010 | 3.030 | 21,519 | +0.02(+0.66%) |
Sep 21, 2021 | 3.000 | 3.040 | 2.970 | 3.010 | 27,484 | +0.00(+0.00%) |
Sep 20, 2021 | 3.090 | 3.090 | 3.000 | 3.010 | 50,175 | -0.04(-1.31%) |
Sep 17, 2021 | 3.040 | 3.090 | 3.020 | 3.050 | 12,313 | -0.02(-0.65%) |
Sep 16, 2021 | 3.040 | 3.080 | 3.000 | 3.070 | 30,773 | +0.05(+1.66%) |
Sep 15, 2021 | 3.000 | 3.020 | 2.981 | 3.020 | 18,171 | +0.02(+0.67%) |
Sep 14, 2021 | 3.040 | 3.040 | 2.950 | 3.000 | 35,890 | +0.02(+0.67%) |
Sep 13, 2021 | 2.850 | 3.000 | 2.850 | 2.980 | 59,764 | -0.00(-0.17%) |
Sep 10, 2021 | 3.010 | 3.050 | 2.980 | 2.985 | 27,882 | -0.04(-1.16%) |
Sep 09, 2021 | 3.100 | 3.100 | 3.010 | 3.020 | 14,253 | -0.03(-0.98%) |
Sep 08, 2021 | 3.130 | 3.170 | 3.000 | 3.050 | 60,758 | -0.23(-7.01%) |
Sep 07, 2021 | 3.100 | 3.280 | 3.050 | 3.280 | 136,727 | +0.20(+6.49%) |
Sep 03, 2021 | 3.040 | 3.140 | 3.040 | 3.080 | 38,756 | +0.00(+0.00%) |
Sep 02, 2021 | 3.110 | 3.140 | 2.930 | 3.080 | 50,724 | -0.01(-0.29%) |
Sep 01, 2021 | 3.070 | 3.120 | 3.070 | 3.089 | 13,102 | -0.00(-0.03%) |
Aug 31, 2021 | 3.140 | 3.150 | 3.070 | 3.090 | 9,274 | -0.02(-0.64%) |
Aug 30, 2021 | 3.110 | 3.150 | 3.052 | 3.110 | 28,209 | +0.03(+0.97%) |
Aug 27, 2021 | 2.980 | 3.090 | 2.960 | 3.080 | 47,996 | +0.09(+2.95%) |
Aug 26, 2021 | 2.990 | 3.000 | 2.980 | 2.992 | 36,852 | +0.00(+0.06%) |
Aug 25, 2021 | 2.880 | 3.000 | 2.860 | 2.990 | 52,493 | +0.08(+2.75%) |
Aug 24, 2021 | 2.860 | 2.960 | 2.860 | 2.910 | 9,398 | +0.01(+0.34%) |
Aug 23, 2021 | 2.790 | 2.930 | 2.790 | 2.900 | 17,184 | +0.05(+1.79%) |
Aug 20, 2021 | 2.770 | 2.870 | 2.770 | 2.849 | 45,268 | +0.04(+1.39%) |
Aug 19, 2021 | 2.900 | 2.950 | 2.751 | 2.810 | 82,046 | -0.13(-4.42%) |
Aug 18, 2021 | 2.900 | 2.970 | 2.900 | 2.940 | 21,142 | +0.01(+0.39%) |
Aug 17, 2021 | 2.930 | 3.010 | 2.900 | 2.929 | 35,381 | -0.02(-0.73%) |
Aug 16, 2021 | 3.030 | 3.030 | 2.880 | 2.950 | 60,892 | -0.11(-3.59%) |
Aug 13, 2021 | 3.060 | 3.100 | 3.000 | 3.060 | 33,849 | -0.04(-1.29%) |
Aug 12, 2021 | 3.050 | 3.100 | 3.010 | 3.100 | 20,122 | +0.02(+0.65%) |
Aug 11, 2021 | 3.000 | 3.090 | 3.000 | 3.080 | 18,175 | +0.04(+1.32%) |
Aug 10, 2021 | 3.010 | 3.060 | 2.950 | 3.040 | 102,724 | +0.01(+0.33%) |
Aug 09, 2021 | 3.100 | 3.100 | 2.989 | 3.030 | 23,181 | -0.06(-1.78%) |
Aug 06, 2021 | 3.060 | 3.090 | 3.045 | 3.085 | 16,291 | +0.06(+2.15%) |
Aug 05, 2021 | 3.095 | 3.095 | 3.000 | 3.020 | 24,174 | -0.06(-1.95%) |
Aug 04, 2021 | 3.110 | 3.170 | 3.060 | 3.080 | 21,988 | -0.03(-0.96%) |
Aug 03, 2021 | 3.090 | 3.130 | 2.940 | 3.110 | 116,911 | +0.11(+3.67%) |
Aug 02, 2021 | 3.080 | 3.100 | 3.000 | 3.000 | 21,944 | -0.04(-1.32%) |
Jul 30, 2021 | 3.110 | 3.140 | 3.000 | 3.040 | 34,410 | -0.05(-1.62%) |
Jul 29, 2021 | 3.000 | 3.114 | 3.000 | 3.090 | 69,170 | +0.11(+3.69%) |
Jul 28, 2021 | 3.050 | 3.050 | 2.920 | 2.980 | 43,629 | -0.01(-0.33%) |
Jul 27, 2021 | 3.090 | 3.203 | 2.920 | 2.990 | 54,535 | -0.17(-5.38%) |
Jul 26, 2021 | 3.030 | 3.380 | 3.020 | 3.160 | 80,457 | +0.05(+1.61%) |
Jul 23, 2021 | 3.240 | 3.240 | 3.020 | 3.110 | 49,107 | -0.07(-2.20%) |
Jul 22, 2021 | 3.130 | 3.280 | 3.130 | 3.180 | 28,989 | +0.05(+1.64%) |
Jul 21, 2021 | 3.070 | 3.220 | 3.010 | 3.129 | 78,769 | +0.06(+1.92%) |
Jul 20, 2021 | 3.050 | 3.255 | 3.000 | 3.070 | 67,022 | +0.07(+2.33%) |
Jul 19, 2021 | 3.120 | 3.170 | 2.910 | 3.000 | 85,922 | -0.20(-6.22%) |
Jul 16, 2021 | 3.350 | 3.350 | 3.190 | 3.199 | 106,549 | -0.12(-3.64%) |
Jul 15, 2021 | 3.300 | 3.381 | 3.290 | 3.320 | 57,068 | +0.05(+1.53%) |
Jul 14, 2021 | 3.600 | 3.640 | 3.270 | 3.270 | 125,218 | -0.32(-8.91%) |
Jul 13, 2021 | 3.540 | 3.660 | 3.500 | 3.590 | 104,616 | +0.05(+1.41%) |
Jul 12, 2021 | 3.350 | 3.580 | 3.320 | 3.540 | 63,324 | +0.19(+5.67%) |
Jul 09, 2021 | 3.190 | 3.400 | 3.190 | 3.350 | 93,625 | +0.15(+4.69%) |
Jul 08, 2021 | 3.420 | 3.420 | 3.140 | 3.200 | 97,516 | -0.17(-5.05%) |
Jul 07, 2021 | 3.400 | 3.430 | 3.330 | 3.370 | 48,608 | -0.05(-1.46%) |
Jul 06, 2021 | 3.390 | 3.480 | 3.331 | 3.420 | 85,941 | +0.03(+0.88%) |
Jul 02, 2021 | 3.560 | 3.560 | 3.390 | 3.390 | 47,043 | -0.10(-2.87%) |
Jul 01, 2021 | 3.340 | 3.520 | 3.330 | 3.490 | 88,890 | +0.16(+4.80%) |
Jun 30, 2021 | 3.370 | 3.490 | 3.300 | 3.330 | 66,992 | +0.02(+0.60%) |
Jun 29, 2021 | 3.290 | 3.380 | 3.282 | 3.310 | 51,521 | -0.08(-2.36%) |
Jun 28, 2021 | 3.700 | 3.720 | 3.340 | 3.390 | 154,786 | -0.30(-8.13%) |
Jun 25, 2021 | 3.650 | 3.700 | 3.550 | 3.690 | 111,266 | +0.16(+4.53%) |
Jun 24, 2021 | 3.370 | 3.540 | 3.350 | 3.530 | 162,700 | +0.21(+6.33%) |
Jun 23, 2021 | 3.360 | 3.402 | 3.310 | 3.320 | 51,411 | +0.01(+0.30%) |
Jun 22, 2021 | 3.170 | 3.450 | 3.170 | 3.310 | 205,116 | +0.14(+4.42%) |
Jun 21, 2021 | 2.910 | 3.240 | 2.910 | 3.170 | 224,163 | +0.36(+12.81%) |
Jun 18, 2021 | 3.120 | 3.200 | 2.810 | 2.810 | 431,826 | -0.32(-10.16%) |
Jun 17, 2021 | 3.020 | 3.180 | 2.945 | 3.128 | 206,693 | +0.11(+3.57%) |
Jun 16, 2021 | 2.950 | 3.040 | 2.910 | 3.020 | 79,356 | +0.13(+4.50%) |
Jun 15, 2021 | 2.860 | 2.950 | 2.820 | 2.890 | 112,390 | +0.06(+2.12%) |
Jun 14, 2021 | 2.780 | 2.850 | 2.750 | 2.830 | 117,272 | +0.06(+2.17%) |
Jun 11, 2021 | 2.740 | 2.780 | 2.740 | 2.770 | 33,674 | +0.04(+1.50%) |
Jun 10, 2021 | 2.670 | 2.750 | 2.670 | 2.729 | 14,660 | +0.03(+1.07%) |
Jun 09, 2021 | 2.670 | 2.730 | 2.670 | 2.700 | 16,641 | +0.02(+0.75%) |
Jun 08, 2021 | 2.680 | 2.710 | 2.660 | 2.680 | 31,915 | -0.05(-1.83%) |
Jun 07, 2021 | 2.730 | 2.774 | 2.720 | 2.730 | 23,029 | -0.02(-0.73%) |
Jun 04, 2021 | 2.750 | 2.770 | 2.690 | 2.750 | 73,933 | +0.00(+0.00%) |
Jun 03, 2021 | 2.700 | 2.750 | 2.683 | 2.750 | 40,613 | +0.08(+3.00%) |
Jun 02, 2021 | 2.800 | 2.800 | 2.640 | 2.670 | 72,420 | -0.07(-2.55%) |
Jun 01, 2021 | 2.720 | 2.750 | 2.710 | 2.740 | 60,817 | +0.03(+1.11%) |
May 28, 2021 | 2.660 | 2.720 | 2.660 | 2.710 | 17,171 | +0.03(+1.12%) |
May 27, 2021 | 2.710 | 2.730 | 2.680 | 2.680 | 14,066 | +0.00(+0.00%) |
May 26, 2021 | 2.740 | 2.750 | 2.600 | 2.680 | 58,382 | +0.00(+0.00%) |
May 25, 2021 | 2.800 | 2.820 | 2.660 | 2.680 | 45,018 | -0.07(-2.55%) |
May 24, 2021 | 2.770 | 2.800 | 2.750 | 2.750 | 26,000 | -0.02(-0.72%) |
May 21, 2021 | 2.750 | 2.779 | 2.750 | 2.770 | 21,855 | +0.00(+0.00%) |
May 20, 2021 | 2.810 | 2.810 | 2.756 | 2.770 | 32,895 | +0.01(+0.36%) |
May 19, 2021 | 2.790 | 2.810 | 2.740 | 2.760 | 20,189 | -0.03(-1.08%) |
May 18, 2021 | 2.750 | 2.820 | 2.680 | 2.790 | 38,481 | +0.07(+2.57%) |
May 17, 2021 | 2.750 | 2.770 | 2.660 | 2.720 | 36,393 | +0.00(+0.00%) |
May 14, 2021 | 2.700 | 2.790 | 2.668 | 2.720 | 60,217 | +0.07(+2.64%) |
May 13, 2021 | 2.640 | 2.780 | 2.640 | 2.650 | 49,980 | +0.02(+0.76%) |
May 12, 2021 | 2.710 | 2.762 | 2.620 | 2.630 | 50,699 | -0.08(-2.95%) |
May 11, 2021 | 2.650 | 2.760 | 2.610 | 2.710 | 45,829 | +0.03(+1.12%) |
May 10, 2021 | 2.750 | 2.790 | 2.680 | 2.680 | 35,985 | -0.09(-3.25%) |
May 07, 2021 | 2.700 | 2.860 | 2.700 | 2.770 | 35,421 | +0.05(+1.84%) |
May 06, 2021 | 2.710 | 2.761 | 2.680 | 2.720 | 52,104 | -0.02(-0.73%) |
May 05, 2021 | 2.850 | 2.860 | 2.730 | 2.740 | 56,612 | -0.06(-2.14%) |
May 04, 2021 | 2.800 | 2.860 | 2.790 | 2.800 | 73,578 | -0.05(-1.75%) |