Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.730 | 2.755 | 2.420 | 2.460 | 4,094,566 | -0.29(-10.55%) |
Apr 28, 2022 | 2.870 | 2.870 | 2.710 | 2.750 | 2,245,410 | -0.09(-3.17%) |
Apr 27, 2022 | 2.810 | 2.880 | 2.770 | 2.840 | 2,127,585 | +0.00(+0.00%) |
Apr 26, 2022 | 2.930 | 2.950 | 2.830 | 2.840 | 2,199,356 | -0.14(-4.70%) |
Apr 25, 2022 | 2.950 | 3.005 | 2.870 | 2.980 | 1,796,867 | +0.00(+0.00%) |
Apr 22, 2022 | 3.170 | 3.200 | 2.970 | 2.980 | 3,539,637 | -0.17(-5.40%) |
Apr 21, 2022 | 3.250 | 3.280 | 3.115 | 3.150 | 2,205,663 | -0.07(-2.17%) |
Apr 20, 2022 | 3.240 | 3.275 | 3.190 | 3.220 | 3,587,290 | -0.02(-0.62%) |
Apr 19, 2022 | 3.200 | 3.320 | 3.180 | 3.240 | 1,429,238 | +0.04(+1.25%) |
Apr 18, 2022 | 3.180 | 3.220 | 3.140 | 3.200 | 3,164,528 | +0.00(+0.00%) |
Apr 14, 2022 | 3.220 | 3.255 | 3.189 | 3.200 | 1,417,112 | -0.01(-0.31%) |
Apr 13, 2022 | 3.100 | 3.215 | 3.070 | 3.210 | 1,320,838 | +0.13(+4.22%) |
Apr 12, 2022 | 3.100 | 3.175 | 3.050 | 3.080 | 1,272,550 | -0.02(-0.65%) |
Apr 11, 2022 | 3.140 | 3.140 | 3.070 | 3.100 | 1,533,659 | -0.08(-2.52%) |
Apr 08, 2022 | 3.230 | 3.335 | 3.180 | 3.180 | 2,087,917 | -0.07(-2.15%) |
Apr 07, 2022 | 3.200 | 3.260 | 3.070 | 3.250 | 5,411,494 | +0.05(+1.56%) |
Apr 06, 2022 | 3.310 | 3.330 | 3.200 | 3.200 | 1,816,183 | -0.16(-4.76%) |
Apr 05, 2022 | 3.490 | 3.535 | 3.360 | 3.360 | 2,128,419 | -0.11(-3.17%) |
Apr 04, 2022 | 3.490 | 3.520 | 3.395 | 3.470 | 1,308,768 | -0.01(-0.29%) |
Apr 01, 2022 | 3.490 | 3.520 | 3.440 | 3.480 | 1,086,547 | +0.02(+0.58%) |
Mar 31, 2022 | 3.500 | 3.515 | 3.425 | 3.460 | 1,983,704 | -0.07(-1.98%) |
Mar 30, 2022 | 3.700 | 3.740 | 3.530 | 3.530 | 2,001,178 | -0.20(-5.36%) |
Mar 29, 2022 | 3.750 | 3.785 | 3.680 | 3.730 | 1,397,986 | +0.05(+1.36%) |
Mar 28, 2022 | 3.640 | 3.680 | 3.600 | 3.680 | 1,426,166 | +0.01(+0.27%) |
Mar 25, 2022 | 3.670 | 3.700 | 3.620 | 3.670 | 1,556,112 | -0.03(-0.81%) |
Mar 24, 2022 | 3.740 | 3.780 | 3.660 | 3.700 | 1,196,839 | -0.04(-1.07%) |
Mar 23, 2022 | 3.700 | 3.780 | 3.685 | 3.740 | 2,819,953 | -0.01(-0.27%) |
Mar 22, 2022 | 3.560 | 3.780 | 3.545 | 3.750 | 2,657,799 | +0.19(+5.34%) |
Mar 21, 2022 | 3.690 | 3.700 | 3.505 | 3.560 | 1,966,534 | -0.15(-4.04%) |
Mar 18, 2022 | 3.600 | 3.710 | 3.550 | 3.710 | 8,302,977 | +0.06(+1.64%) |
Mar 17, 2022 | 3.640 | 3.805 | 3.640 | 3.650 | 1,595,292 | -0.04(-1.08%) |
Mar 16, 2022 | 3.620 | 3.770 | 3.575 | 3.690 | 3,700,016 | +0.13(+3.65%) |
Mar 15, 2022 | 3.510 | 3.605 | 3.480 | 3.560 | 1,522,028 | +0.06(+1.71%) |
Mar 14, 2022 | 3.620 | 3.660 | 3.470 | 3.500 | 1,939,412 | -0.14(-3.85%) |
Mar 11, 2022 | 3.700 | 3.770 | 3.630 | 3.640 | 2,008,428 | -0.05(-1.36%) |
Mar 10, 2022 | 3.480 | 3.720 | 3.690 | 3,787,885 | +0.14(+3.94%) | |
Mar 09, 2022 | 3.510 | 3.637 | 3.450 | 3.550 | 1,790,396 | +0.12(+3.50%) |
Mar 08, 2022 | 3.350 | 3.550 | 3.270 | 3.430 | 3,952,473 | +0.07(+2.08%) |
Mar 07, 2022 | 3.540 | 3.550 | 3.360 | 3.360 | 1,661,465 | -0.16(-4.55%) |
Mar 04, 2022 | 3.620 | 3.665 | 3.460 | 3.520 | 2,611,743 | -0.14(-3.83%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.600 | 3.660 | 2,700,903 | -0.11(-2.92%) |
Mar 02, 2022 | 3.840 | 3.970 | 3.770 | 3.770 | 6,283,756 | +0.00(+0.00%) |
Mar 01, 2022 | 3.740 | 3.840 | 3.600 | 3.770 | 7,685,846 | +0.03(+0.80%) |
Feb 28, 2022 | 3.730 | 3.900 | 3.700 | 3.740 | 9,026,505 | +0.02(+0.54%) |
Feb 25, 2022 | 4.020 | 3.880 | 3.690 | 3.720 | 8,895,534 | -0.29(-7.23%) |
Feb 24, 2022 | 3.300 | 4.010 | 3.260 | 4.010 | 8,388,753 | +0.36(+9.86%) |
Feb 23, 2022 | 3.790 | 3.790 | 3.630 | 3.650 | 3,059,951 | -0.08(-2.14%) |
Feb 22, 2022 | 3.710 | 3.775 | 3.680 | 3.730 | 5,960,781 | -0.02(-0.53%) |
Feb 18, 2022 | 3.750 | 0 | +0.12(+3.31%) | |||
Feb 17, 2022 | 3.590 | 3.740 | 3.560 | 3.630 | 2,905,370 | -0.03(-0.82%) |
Feb 16, 2022 | 3.470 | 3.670 | 3.460 | 3.660 | 5,486,748 | +0.16(+4.57%) |
Feb 15, 2022 | 3.300 | 3.520 | 3.293 | 3.500 | 4,963,765 | +0.26(+8.02%) |
Feb 14, 2022 | 3.350 | 3.400 | 3.192 | 3.240 | 988,222 | -0.12(-3.57%) |
Feb 11, 2022 | 3.370 | 3.440 | 3.310 | 3.360 | 2,692,441 | -0.03(-0.88%) |
Feb 10, 2022 | 3.220 | 3.435 | 3.210 | 3.390 | 3,422,126 | +0.07(+2.11%) |
Feb 09, 2022 | 3.140 | 3.315 | 3.110 | 3.320 | 2,145,234 | +0.22(+7.10%) |
Feb 08, 2022 | 2.940 | 3.100 | 2.930 | 3.100 | 1,207,172 | +0.16(+5.44%) |
Feb 07, 2022 | 2.880 | 2.965 | 2.880 | 2.940 | 3,101,417 | +0.02(+0.68%) |
Feb 04, 2022 | 2.800 | 2.945 | 2.800 | 2.920 | 1,543,805 | +0.07(+2.46%) |
Feb 03, 2022 | 2.870 | 2.850 | 1,508,457 | -0.09(-3.06%) | ||
Feb 02, 2022 | 3.100 | 3.110 | 2.920 | 2.940 | 1,744,719 | -0.14(-4.55%) |
Feb 01, 2022 | 3.020 | 3.150 | 3.020 | 3.080 | 2,632,903 | +0.02(+0.65%) |
Jan 31, 2022 | 2.940 | 3.060 | 2,167,627 | +0.07(+2.34%) | ||
Jan 28, 2022 | 2.760 | 2.990 | 2.705 | 2.990 | 3,192,575 | +0.24(+8.73%) |
Jan 27, 2022 | 2.950 | 3.015 | 2.720 | 2.750 | 2,242,256 | -0.15(-5.17%) |
Jan 26, 2022 | 3.020 | 3.060 | 2.890 | 2.900 | 1,724,662 | -0.07(-2.36%) |
Jan 25, 2022 | 3.030 | 3.100 | 2.930 | 2.970 | 2,493,886 | -0.12(-3.88%) |
Jan 24, 2022 | 3.020 | 3.110 | 2.810 | 3.090 | 2,572,515 | +0.01(+0.32%) |
Jan 21, 2022 | 3.070 | 3.115 | 2.970 | 3.080 | 2,602,231 | -0.01(-0.32%) |
Jan 20, 2022 | 3.120 | 3.270 | 3.080 | 3.090 | 1,121,022 | -0.03(-0.96%) |
Jan 19, 2022 | 3.210 | 3.220 | 3.110 | 3.120 | 1,543,636 | -0.06(-1.89%) |
Jan 18, 2022 | 3.200 | 3.235 | 3.155 | 3.180 | 1,493,583 | -0.08(-2.45%) |
Jan 14, 2022 | 3.260 | 0 | -0.03(-0.91%) | |||
Jan 13, 2022 | 3.300 | 3.410 | 3.260 | 3.290 | 924,728 | +0.00(+0.00%) |
Jan 12, 2022 | 3.310 | 3.395 | 3.270 | 3.290 | 1,625,413 | -0.01(-0.30%) |
Jan 11, 2022 | 3.250 | 3.300 | 3.160 | 3.300 | 1,065,765 | +0.04(+1.23%) |
Jan 10, 2022 | 3.160 | 3.260 | 3.085 | 3.260 | 1,974,959 | +0.06(+1.87%) |
Jan 07, 2022 | 3.050 | 3.205 | 3.025 | 3.200 | 1,541,207 | +0.13(+4.23%) |
Jan 06, 2022 | 3.130 | 3.150 | 3.020 | 3.070 | 1,553,451 | -0.07(-2.23%) |
Jan 05, 2022 | 3.350 | 3.410 | 3.090 | 3.140 | 3,130,314 | -0.23(-6.82%) |
Jan 04, 2022 | 3.410 | 3.480 | 3.360 | 3.370 | 1,157,184 | -0.02(-0.59%) |
Jan 03, 2022 | 3.330 | 3.465 | 3.330 | 3.390 | 3,446,987 | +0.08(+2.42%) |
Dec 31, 2021 | 3.250 | 3.335 | 3.245 | 3.310 | 854,944 | +0.04(+1.22%) |
Dec 30, 2021 | 3.260 | 3.350 | 3.260 | 3.270 | 682,069 | -0.01(-0.30%) |
Dec 29, 2021 | 3.340 | 3.365 | 3.210 | 3.280 | 888,225 | -0.06(-1.80%) |
Dec 28, 2021 | 3.350 | 3.410 | 3.330 | 3.340 | 1,374,835 | -0.04(-1.18%) |
Dec 27, 2021 | 3.440 | 3.440 | 3.350 | 3.380 | 1,029,969 | -0.04(-1.17%) |
Dec 23, 2021 | 3.400 | 3.440 | 3.323 | 3.420 | 1,826,248 | +0.02(+0.59%) |
Dec 22, 2021 | 3.330 | 3.410 | 3.305 | 3.400 | 2,479,168 | +0.04(+1.19%) |
Dec 21, 2021 | 3.210 | 3.360 | 3.180 | 3.360 | 1,603,168 | +0.19(+5.99%) |
Dec 20, 2021 | 3.080 | 3.205 | 3.065 | 3.170 | 1,853,729 | -0.08(-2.46%) |
Dec 17, 2021 | 3.060 | 3.250 | 2.965 | 3.250 | 3,639,679 | +0.18(+5.86%) |
Dec 16, 2021 | 3.220 | 3.230 | 2.990 | 3.070 | 1,925,644 | -0.10(-3.15%) |
Dec 15, 2021 | 3.150 | 3.220 | 3.060 | 3.170 | 2,427,865 | +0.01(+0.32%) |
Dec 14, 2021 | 3.280 | 3.280 | 3.115 | 3.160 | 1,666,604 | -0.13(-3.95%) |
Dec 13, 2021 | 3.430 | 3.440 | 3.245 | 3.290 | 4,081,601 | +0.24(+7.87%) |
Dec 10, 2021 | 3.150 | 3.165 | 2.985 | 3.050 | 2,541,692 | -0.07(-2.24%) |
Dec 09, 2021 | 3.180 | 3.295 | 3.100 | 3.120 | 1,099,503 | -0.12(-3.70%) |
Dec 08, 2021 | 3.120 | 3.250 | 3.073 | 3.240 | 1,733,118 | +0.12(+3.85%) |
Dec 07, 2021 | 3.050 | 3.150 | 3.040 | 3.120 | 1,365,933 | +0.06(+1.96%) |
Dec 06, 2021 | 2.960 | 3.060 | 2.890 | 3.060 | 1,369,460 | +0.13(+4.44%) |
Dec 03, 2021 | 3.050 | 3.050 | 2.885 | 2.930 | 1,548,903 | -0.11(-3.62%) |
Dec 02, 2021 | 2.960 | 3.075 | 2.910 | 3.040 | 1,295,246 | +0.12(+4.11%) |
Dec 01, 2021 | 3.190 | 3.230 | 2.910 | 2.920 | 2,135,966 | -0.15(-4.89%) |
Nov 30, 2021 | 3.080 | 3.130 | 2.980 | 3.070 | 1,958,675 | -0.06(-1.92%) |
Nov 29, 2021 | 3.300 | 3.300 | 3.100 | 3.130 | 2,032,610 | -0.08(-2.49%) |
Nov 26, 2021 | 3.190 | 3.240 | 3.100 | 3.210 | 1,641,874 | -0.16(-4.75%) |
Nov 24, 2021 | 3.370 | 3.440 | 3.321 | 3.370 | 951,628 | -0.02(-0.59%) |
Nov 23, 2021 | 3.390 | 3.480 | 3.350 | 3.390 | 1,484,910 | +0.02(+0.59%) |
Nov 22, 2021 | 3.310 | 3.410 | 3.280 | 3.370 | 2,073,428 | +0.09(+2.74%) |
Nov 19, 2021 | 3.250 | 3.355 | 3.210 | 3.280 | 2,727,313 | -0.03(-0.91%) |
Nov 18, 2021 | 3.510 | 3.530 | 3.230 | 3.310 | 3,835,486 | -0.16(-4.61%) |
Nov 17, 2021 | 3.490 | 3.570 | 3.440 | 3.470 | 2,073,927 | -0.05(-1.42%) |
Nov 16, 2021 | 3.590 | 3.600 | 3.440 | 3.520 | 1,612,705 | -0.12(-3.30%) |
Nov 15, 2021 | 3.670 | 3.700 | 3.580 | 3.640 | 3,423,463 | +0.00(+0.00%) |
Nov 12, 2021 | 3.640 | 3.660 | 3.520 | 3.640 | 2,279,226 | +0.00(+0.00%) |
Nov 11, 2021 | 3.500 | 3.700 | 3.495 | 3.640 | 3,793,173 | +0.26(+7.69%) |
Nov 10, 2021 | 3.480 | 3.380 | 3.380 | 3,940,822 | -0.11(-3.15%) | |
Nov 09, 2021 | 3.480 | 3.500 | 3.290 | 3.490 | 2,915,084 | +0.22(+6.73%) |
Nov 08, 2021 | 3.360 | 3.360 | 3.210 | 3.270 | 1,903,225 | -0.03(-0.91%) |
Nov 05, 2021 | 3.250 | 3.370 | 3.220 | 3.300 | 2,816,131 | +0.12(+3.77%) |
Nov 04, 2021 | 3.420 | 3.480 | 3.130 | 3.180 | 2,729,184 | -0.20(-5.92%) |
Nov 03, 2021 | 3.050 | 3.415 | 3.030 | 3.380 | 5,233,802 | +0.35(+11.55%) |
Nov 02, 2021 | 3.080 | 3.170 | 2.940 | 3.030 | 1,913,302 | +0.00(+0.00%) |
Nov 01, 2021 | 2.900 | 3.205 | 2.995 | 3.030 | 4,683,093 | +0.13(+4.48%) |
Oct 29, 2021 | 2.930 | 2.930 | 2.825 | 2.900 | 1,355,236 | -0.01(-0.34%) |
Oct 28, 2021 | 2.860 | 2.920 | 2.800 | 2.910 | 983,370 | +0.08(+2.83%) |
Oct 27, 2021 | 2.880 | 2.960 | 2.815 | 2.830 | 2,342,956 | -0.07(-2.41%) |
Oct 26, 2021 | 2.990 | 2.900 | 2,187,163 | -0.05(-1.69%) | ||
Oct 25, 2021 | 2.910 | 2.960 | 2.800 | 2.950 | 1,731,362 | +0.10(+3.51%) |
Oct 22, 2021 | 2.880 | 2.911 | 2.790 | 2.850 | 2,322,782 | -0.02(-0.70%) |
Oct 21, 2021 | 2.760 | 2.995 | 2.720 | 2.870 | 2,727,464 | +0.10(+3.61%) |
Oct 20, 2021 | 2.750 | 2.790 | 2.705 | 2.770 | 793,175 | +0.06(+2.21%) |
Oct 19, 2021 | 2.750 | 2.785 | 2.700 | 2.710 | 1,507,435 | -0.02(-0.73%) |
Oct 18, 2021 | 2.700 | 2.740 | 2.654 | 2.730 | 867,993 | +0.04(+1.49%) |
Oct 15, 2021 | 2.810 | 2.820 | 2.690 | 2.690 | 969,303 | -0.06(-2.18%) |
Oct 14, 2021 | 2.760 | 2.760 | 2.695 | 2.750 | 990,703 | +0.03(+1.10%) |
Oct 13, 2021 | 2.770 | 2.772 | 2.580 | 2.720 | 1,345,212 | -0.04(-1.45%) |
Oct 12, 2021 | 2.640 | 2.760 | 2.630 | 2.760 | 868,715 | +0.11(+4.15%) |
Oct 11, 2021 | 2.730 | 2.740 | 2.630 | 2.650 | 902,624 | -0.06(-2.21%) |
Oct 08, 2021 | 2.830 | 2.860 | 2.710 | 2.710 | 1,056,090 | -0.13(-4.58%) |
Oct 07, 2021 | 2.750 | 2.860 | 2.750 | 2.840 | 1,571,804 | +0.11(+4.03%) |
Oct 06, 2021 | 2.720 | 2.780 | 2.682 | 2.730 | 1,825,842 | -0.03(-1.09%) |
Oct 05, 2021 | 2.900 | 2.850 | 2.750 | 2.760 | 3,354,448 | -0.09(-3.16%) |
Oct 04, 2021 | 2.860 | 2.910 | 2.810 | 2.850 | 3,563,506 | -0.03(-1.04%) |
Oct 01, 2021 | 2.750 | 2.935 | 2.750 | 2.880 | 3,049,442 | +0.17(+6.27%) |
Sep 30, 2021 | 2.730 | 2.760 | 2.670 | 2.710 | 1,164,821 | +0.01(+0.37%) |
Sep 29, 2021 | 2.780 | 2.790 | 2.600 | 2.700 | 1,290,057 | -0.03(-1.10%) |
Sep 28, 2021 | 2.820 | 2.900 | 2.720 | 2.730 | 2,703,012 | -0.12(-4.21%) |
Sep 27, 2021 | 2.780 | 3.125 | 2.710 | 2.850 | 6,631,913 | +0.09(+3.26%) |
Sep 24, 2021 | 2.760 | 2.890 | 2.735 | 2.760 | 2,556,303 | -0.03(-1.08%) |
Sep 23, 2021 | 2.690 | 2.820 | 2.645 | 2.790 | 2,686,776 | +0.14(+5.28%) |
Sep 22, 2021 | 2.630 | 2.700 | 2.620 | 2.650 | 2,167,523 | +0.06(+2.32%) |
Sep 21, 2021 | 2.590 | 2.630 | 2.510 | 2.590 | 1,218,467 | +0.03(+1.17%) |
Sep 20, 2021 | 2.560 | 2.610 | 2.500 | 2.560 | 2,436,773 | -0.11(-4.12%) |
Sep 17, 2021 | 2.510 | 2.660 | 2.490 | 2.670 | 7,241,378 | +0.18(+7.23%) |
Sep 16, 2021 | 2.500 | 2.520 | 2.480 | 2.490 | 2,385,633 | -0.01(-0.40%) |
Sep 15, 2021 | 2.510 | 2.530 | 2.390 | 2.500 | 2,310,802 | +0.03(+1.21%) |
Sep 14, 2021 | 2.480 | 2.500 | 2.389 | 2.470 | 1,940,355 | +0.02(+0.82%) |
Sep 13, 2021 | 2.410 | 2.560 | 2.390 | 2.450 | 2,528,516 | +0.06(+2.51%) |
Sep 10, 2021 | 2.440 | 2.470 | 2.380 | 2.390 | 1,087,124 | -0.01(-0.42%) |
Sep 09, 2021 | 2.380 | 2.470 | 2.365 | 2.400 | 1,598,732 | +0.00(+0.00%) |
Sep 08, 2021 | 2.500 | 2.530 | 2.390 | 2.400 | 1,358,986 | -0.14(-5.51%) |
Sep 07, 2021 | 2.530 | 2.580 | 2.515 | 2.540 | 1,399,837 | -0.01(-0.39%) |
Sep 03, 2021 | 2.600 | 2.630 | 2.490 | 2.550 | 1,040,953 | -0.05(-1.92%) |
Sep 02, 2021 | 2.650 | 2.666 | 2.580 | 2.600 | 2,117,890 | -0.04(-1.52%) |
Sep 01, 2021 | 2.640 | 2.660 | 2.590 | 2.640 | 1,360,147 | +0.01(+0.38%) |
Aug 31, 2021 | 2.540 | 2.630 | 2.540 | 2.630 | 1,465,384 | +0.08(+3.14%) |
Aug 30, 2021 | 2.560 | 2.580 | 2.470 | 2.550 | 1,665,481 | +0.01(+0.39%) |
Aug 27, 2021 | 2.320 | 2.540 | 2.320 | 2.540 | 1,152,975 | +0.24(+10.43%) |
Aug 26, 2021 | 2.400 | 2.400 | 2.280 | 2.300 | 1,522,246 | -0.11(-4.56%) |
Aug 25, 2021 | 2.480 | 2.520 | 2.410 | 2.410 | 738,765 | -0.06(-2.43%) |
Aug 24, 2021 | 2.380 | 2.520 | 2.380 | 2.470 | 2,766,541 | +0.11(+4.66%) |
Aug 23, 2021 | 2.330 | 2.410 | 2.330 | 2.360 | 1,203,526 | +0.06(+2.61%) |
Aug 20, 2021 | 2.240 | 2.310 | 2.240 | 2.300 | 1,288,077 | +0.04(+1.77%) |
Aug 19, 2021 | 2.240 | 2.280 | 2.205 | 2.260 | 1,379,664 | -0.02(-0.88%) |
Aug 18, 2021 | 2.320 | 2.330 | 2.240 | 2.280 | 1,648,666 | -0.01(-0.44%) |
Aug 17, 2021 | 2.270 | 2.335 | 2.250 | 2.290 | 1,632,801 | -0.01(-0.43%) |
Aug 16, 2021 | 2.340 | 2.350 | 2.270 | 2.300 | 1,678,850 | -0.06(-2.54%) |
Aug 13, 2021 | 2.410 | 2.410 | 2.340 | 2.360 | 1,588,095 | -0.05(-2.07%) |
Aug 12, 2021 | 2.480 | 2.480 | 2.330 | 2.410 | 1,483,108 | -0.08(-3.21%) |
Aug 11, 2021 | 2.440 | 2.500 | 2.400 | 2.490 | 1,095,678 | +0.06(+2.47%) |
Aug 10, 2021 | 2.440 | 2.470 | 2.405 | 2.430 | 671,368 | -0.01(-0.41%) |
Aug 09, 2021 | 2.530 | 2.550 | 2.440 | 2.440 | 659,184 | -0.11(-4.31%) |
Aug 06, 2021 | 2.480 | 2.590 | 2.480 | 2.550 | 1,061,440 | +0.08(+3.24%) |
Aug 05, 2021 | 2.410 | 2.560 | 2.390 | 2.470 | 1,392,290 | +0.06(+2.49%) |
Aug 04, 2021 | 2.440 | 2.480 | 2.395 | 2.410 | 1,234,677 | -0.08(-3.21%) |
Aug 03, 2021 | 2.540 | 2.570 | 2.390 | 2.490 | 1,746,839 | -0.03(-1.19%) |
Aug 02, 2021 | 2.640 | 2.730 | 2.510 | 2.520 | 2,483,221 | -0.14(-5.26%) |
Jul 30, 2021 | 2.670 | 2.785 | 2.630 | 2.660 | 2,431,380 | -0.01(-0.37%) |
Jul 29, 2021 | 2.510 | 2.730 | 2.480 | 2.670 | 3,375,240 | +0.28(+11.72%) |
Jul 28, 2021 | 2.390 | 2.410 | 2.290 | 2.390 | 1,190,394 | +0.04(+1.70%) |
Jul 27, 2021 | 2.375 | 2.400 | 2.280 | 2.350 | 1,308,447 | -0.07(-2.89%) |
Jul 26, 2021 | 2.340 | 2.460 | 2.325 | 2.420 | 1,440,816 | +0.09(+3.86%) |
Jul 23, 2021 | 2.360 | 2.360 | 2.240 | 2.330 | 1,187,134 | -0.01(-0.43%) |
Jul 22, 2021 | 2.420 | 2.450 | 2.300 | 2.340 | 1,330,172 | -0.10(-4.10%) |
Jul 21, 2021 | 2.390 | 2.485 | 2.380 | 2.440 | 1,340,740 | +0.08(+3.39%) |
Jul 20, 2021 | 2.370 | 2.410 | 2.245 | 2.360 | 2,219,121 | +0.06(+2.61%) |
Jul 19, 2021 | 2.300 | 2.330 | 2.260 | 2.300 | 2,132,348 | -0.09(-3.77%) |
Jul 16, 2021 | 2.550 | 2.550 | 2.350 | 2.390 | 2,931,847 | -0.13(-5.16%) |
Jul 15, 2021 | 2.490 | 2.540 | 2.460 | 2.520 | 3,123,533 | +0.02(+0.80%) |
Jul 14, 2021 | 2.570 | 2.570 | 2.470 | 2.500 | 1,981,185 | -0.02(-0.79%) |
Jul 13, 2021 | 2.630 | 2.630 | 2.485 | 2.520 | 3,192,220 | -0.11(-4.18%) |
Jul 12, 2021 | 2.540 | 2.640 | 2.480 | 2.630 | 2,628,006 | +0.07(+2.73%) |
Jul 09, 2021 | 2.550 | 2.580 | 2.490 | 2.560 | 1,665,399 | +0.05(+1.99%) |
Jul 08, 2021 | 2.500 | 2.580 | 2.460 | 2.510 | 1,969,723 | -0.04(-1.57%) |
Jul 07, 2021 | 2.460 | 2.570 | 2.383 | 2.550 | 3,987,989 | +0.10(+4.08%) |
Jul 06, 2021 | 2.540 | 2.544 | 2.400 | 2.450 | 2,377,730 | -0.09(-3.54%) |
Jul 02, 2021 | 2.640 | 2.670 | 2.490 | 2.540 | 1,436,126 | -0.09(-3.42%) |
Jul 01, 2021 | 2.680 | 2.700 | 2.610 | 2.630 | 3,245,788 | -0.01(-0.38%) |
Jun 30, 2021 | 2.660 | 2.745 | 2.630 | 2.640 | 4,359,849 | -0.05(-1.86%) |
Jun 29, 2021 | 2.760 | 2.790 | 2.680 | 2.690 | 1,883,565 | -0.06(-2.18%) |
Jun 28, 2021 | 2.790 | 2.840 | 2.635 | 2.750 | 3,816,261 | -0.06(-2.14%) |
Jun 25, 2021 | 2.850 | 2.930 | 2.770 | 2.810 | 50,222,448 | -0.03(-1.06%) |
Jun 24, 2021 | 2.810 | 2.840 | 2.770 | 2.840 | 4,461,068 | +0.05(+1.79%) |
Jun 23, 2021 | 2.840 | 2.890 | 2.760 | 2.790 | 3,531,686 | +0.00(+0.00%) |
Jun 22, 2021 | 2.770 | 2.870 | 2.725 | 2.790 | 2,600,647 | +0.00(+0.00%) |
Jun 21, 2021 | 2.720 | 2.820 | 2.705 | 2.790 | 4,222,468 | +0.11(+4.10%) |
Jun 18, 2021 | 2.720 | 2.850 | 2.655 | 2.680 | 5,113,253 | -0.10(-3.60%) |
Jun 17, 2021 | 2.880 | 2.975 | 2.745 | 2.780 | 4,168,784 | -0.12(-4.14%) |
Jun 16, 2021 | 2.890 | 2.940 | 2.870 | 2.900 | 1,818,833 | +0.00(+0.00%) |
Jun 15, 2021 | 2.880 | 2.925 | 2.850 | 2.900 | 3,437,174 | +0.00(+0.00%) |
Jun 14, 2021 | 2.980 | 3.020 | 2.900 | 2.900 | 3,287,939 | -0.08(-2.68%) |
Jun 11, 2021 | 2.780 | 3.020 | 2.710 | 2.980 | 6,219,693 | +0.28(+10.37%) |
Jun 10, 2021 | 2.800 | 3.050 | 2.690 | 2.700 | 8,812,558 | -0.13(-4.59%) |
Jun 09, 2021 | 2.400 | 2.860 | 2.375 | 2.830 | 15,364,134 | +0.45(+18.91%) |
Jun 08, 2021 | 2.390 | 2.430 | 2.360 | 2.380 | 2,221,660 | +0.01(+0.42%) |
Jun 07, 2021 | 2.370 | 2.390 | 2.335 | 2.370 | 4,036,089 | +0.04(+1.72%) |
Jun 04, 2021 | 2.330 | 2.380 | 2.290 | 2.330 | 2,485,674 | +0.04(+1.75%) |
Jun 03, 2021 | 2.350 | 2.350 | 2.220 | 2.290 | 2,359,035 | -0.06(-2.55%) |
Jun 02, 2021 | 2.390 | 2.400 | 2.350 | 2.350 | 2,353,684 | -0.03(-1.26%) |
Jun 01, 2021 | 2.350 | 2.410 | 2.340 | 2.380 | 2,313,774 | -0.01(-0.42%) |
May 28, 2021 | 2.410 | 2.430 | 2.340 | 2.390 | 1,538,098 | -0.01(-0.42%) |
May 27, 2021 | 2.280 | 2.420 | 2.270 | 2.400 | 2,395,426 | +0.12(+5.26%) |
May 26, 2021 | 2.220 | 2.310 | 2.220 | 2.280 | 3,782,070 | +0.06(+2.70%) |
May 25, 2021 | 2.360 | 2.440 | 2.220 | 2.220 | 2,111,972 | -0.16(-6.72%) |
May 24, 2021 | 2.360 | 2.400 | 2.330 | 2.380 | 862,739 | +0.05(+2.15%) |
May 21, 2021 | 2.420 | 2.430 | 2.310 | 2.330 | 1,268,868 | -0.04(-1.69%) |
May 20, 2021 | 2.280 | 2.420 | 2.180 | 2.370 | 3,190,351 | +0.10(+4.41%) |
May 19, 2021 | 2.380 | 2.380 | 2.210 | 2.270 | 1,443,391 | -0.16(-6.58%) |
May 18, 2021 | 2.340 | 2.430 | 2.325 | 2.430 | 1,561,366 | +0.09(+3.85%) |
May 17, 2021 | 2.170 | 2.360 | 2.145 | 2.340 | 2,044,438 | +0.18(+8.33%) |
May 14, 2021 | 2.200 | 2.240 | 2.120 | 2.160 | 1,754,914 | +0.00(+0.00%) |
May 13, 2021 | 2.200 | 2.300 | 2.070 | 2.160 | 2,078,928 | -0.03(-1.37%) |
May 12, 2021 | 2.280 | 2.385 | 2.170 | 2.190 | 3,183,567 | -0.15(-6.41%) |
May 11, 2021 | 2.150 | 2.510 | 2.100 | 2.340 | 3,794,162 | +0.13(+5.88%) |
May 10, 2021 | 2.310 | 2.530 | 2.130 | 2.210 | 4,504,480 | -0.35(-13.67%) |
May 07, 2021 | 2.490 | 2.610 | 2.460 | 2.560 | 2,889,844 | +0.09(+3.64%) |
May 06, 2021 | 2.530 | 2.555 | 2.380 | 2.470 | 1,945,410 | -0.05(-1.98%) |
May 05, 2021 | 2.550 | 2.585 | 2.470 | 2.520 | 1,941,379 | +0.00(+0.00%) |
May 04, 2021 | 2.500 | 2.540 | 2.370 | 2.520 | 1,623,510 | +0.00(+0.00%) |