Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.579 | 3.637 | 3.370 | 3.484 | 246,141 | -0.10(-2.66%) |
Apr 28, 2022 | 3.456 | 3.618 | 3.370 | 3.579 | 66,220 | +0.13(+3.87%) |
Apr 27, 2022 | 3.418 | 3.503 | 3.341 | 3.446 | 168,156 | +0.03(+0.84%) |
Apr 26, 2022 | 3.465 | 3.513 | 3.380 | 3.418 | 97,847 | -0.03(-0.83%) |
Apr 25, 2022 | 3.389 | 3.522 | 3.265 | 3.446 | 235,492 | -0.01(-0.28%) |
Apr 22, 2022 | 3.570 | 3.608 | 3.427 | 3.456 | 178,617 | -0.11(-3.20%) |
Apr 21, 2022 | 3.741 | 3.808 | 3.560 | 3.570 | 200,653 | -0.16(-4.34%) |
Apr 20, 2022 | 3.817 | 3.977 | 3.694 | 3.732 | 258,897 | -0.16(-4.16%) |
Apr 19, 2022 | 3.846 | 3.922 | 3.817 | 3.894 | 159,359 | +0.05(+1.24%) |
Apr 18, 2022 | 3.827 | 3.903 | 3.817 | 3.846 | 95,925 | +0.04(+1.00%) |
Apr 14, 2022 | 3.798 | 3.903 | 3.741 | 3.808 | 165,662 | -0.03(-0.74%) |
Apr 13, 2022 | 3.770 | 3.865 | 3.656 | 3.837 | 178,890 | +0.02(+0.50%) |
Apr 12, 2022 | 3.875 | 3.951 | 3.770 | 3.817 | 323,784 | -0.10(-2.67%) |
Apr 11, 2022 | 3.998 | 4.055 | 3.922 | 3.922 | 104,231 | -0.12(-3.06%) |
Apr 08, 2022 | 3.913 | 4.065 | 3.856 | 4.046 | 82,050 | +0.14(+3.66%) |
Apr 07, 2022 | 3.932 | 3.970 | 3.856 | 3.903 | 106,689 | +0.01(+0.24%) |
Apr 06, 2022 | 3.817 | 3.960 | 3.798 | 3.894 | 146,453 | +0.00(+0.00%) |
Apr 05, 2022 | 4.046 | 4.141 | 3.894 | 3.894 | 186,811 | -0.10(-2.39%) |
Apr 04, 2022 | 3.875 | 3.998 | 3.837 | 3.989 | 295,761 | +0.08(+1.95%) |
Apr 01, 2022 | 3.817 | 3.998 | 3.741 | 3.913 | 230,396 | +0.08(+1.98%) |
Mar 31, 2022 | 3.770 | 3.856 | 3.722 | 3.837 | 172,200 | +0.11(+3.07%) |
Mar 30, 2022 | 3.703 | 3.798 | 3.684 | 3.722 | 127,156 | +0.08(+2.09%) |
Mar 29, 2022 | 3.684 | 3.770 | 3.571 | 3.646 | 123,720 | +0.01(+0.26%) |
Mar 28, 2022 | 3.618 | 3.703 | 3.570 | 3.637 | 122,195 | +0.00(+0.00%) |
Mar 25, 2022 | 3.599 | 3.732 | 3.427 | 3.637 | 202,350 | +0.07(+1.87%) |
Mar 24, 2022 | 3.465 | 3.684 | 3.427 | 3.570 | 307,662 | +0.10(+2.74%) |
Mar 23, 2022 | 3.513 | 3.618 | 3.456 | 3.475 | 213,791 | -0.08(-2.14%) |
Mar 22, 2022 | 3.608 | 3.656 | 3.513 | 3.551 | 147,036 | -0.05(-1.32%) |
Mar 21, 2022 | 3.618 | 3.751 | 3.560 | 3.599 | 184,605 | -0.04(-1.05%) |
Mar 18, 2022 | 3.675 | 3.684 | 3.579 | 3.637 | 116,873 | -0.04(-1.04%) |
Mar 17, 2022 | 3.665 | 3.760 | 3.618 | 3.675 | 184,664 | -0.02(-0.52%) |
Mar 16, 2022 | 3.694 | 3.779 | 3.608 | 3.694 | 154,098 | +0.05(+1.31%) |
Mar 15, 2022 | 3.713 | 3.808 | 3.589 | 3.646 | 153,002 | -0.09(-2.30%) |
Mar 14, 2022 | 3.808 | 3.808 | 3.541 | 3.732 | 267,753 | -0.04(-1.01%) |
Mar 11, 2022 | 3.846 | 3.922 | 3.694 | 3.770 | 236,479 | -0.07(-1.74%) |
Mar 10, 2022 | 3.618 | 3.856 | 3.593 | 3.837 | 174,588 | +0.19(+5.22%) |
Mar 09, 2022 | 3.703 | 3.760 | 3.551 | 3.646 | 197,179 | -0.02(-0.52%) |
Mar 08, 2022 | 3.532 | 3.760 | 3.494 | 3.665 | 264,842 | +0.13(+3.77%) |
Mar 07, 2022 | 3.637 | 3.779 | 3.465 | 3.532 | 418,278 | -0.10(-2.62%) |
Mar 04, 2022 | 3.627 | 3.713 | 3.465 | 3.627 | 443,435 | -0.05(-1.30%) |
Mar 03, 2022 | 3.656 | 3.760 | 3.589 | 3.675 | 413,914 | +0.04(+1.05%) |
Mar 02, 2022 | 3.579 | 3.694 | 3.503 | 3.637 | 198,927 | +0.13(+3.80%) |
Mar 01, 2022 | 3.513 | 3.631 | 3.332 | 3.503 | 329,283 | +0.00(+0.00%) |
Feb 28, 2022 | 3.465 | 3.579 | 3.437 | 3.503 | 287,004 | -0.10(-2.65%) |
Feb 25, 2022 | 3.703 | 3.643 | 3.522 | 3.599 | 183,577 | +0.00(+0.00%) |
Feb 24, 2022 | 3.475 | 3.665 | 3.427 | 3.599 | 410,422 | -0.12(-3.32%) |
Feb 23, 2022 | 3.922 | 3.926 | 3.618 | 3.722 | 586,189 | -0.20(-5.10%) |
Feb 22, 2022 | 3.560 | 4.046 | 3.522 | 3.922 | 1,080,655 | +0.36(+10.16%) |
Feb 18, 2022 | 3.560 | 0 | +0.11(+3.31%) | |||
Feb 17, 2022 | 3.503 | 3.513 | 3.361 | 3.446 | 173,225 | -0.03(-0.82%) |
Feb 16, 2022 | 3.322 | 3.494 | 3.227 | 3.475 | 249,045 | +0.15(+4.58%) |
Feb 15, 2022 | 3.332 | 3.332 | 3.208 | 3.322 | 136,075 | +0.10(+2.95%) |
Feb 14, 2022 | 3.284 | 3.294 | 3.189 | 3.227 | 123,551 | -0.09(-2.59%) |
Feb 11, 2022 | 3.237 | 3.465 | 3.151 | 3.313 | 184,691 | +0.11(+3.57%) |
Feb 10, 2022 | 3.189 | 3.369 | 3.189 | 3.199 | 125,693 | -0.06(-1.75%) |
Feb 09, 2022 | 3.361 | 3.408 | 3.199 | 3.256 | 217,793 | -0.07(-2.01%) |
Feb 08, 2022 | 3.265 | 3.332 | 3.180 | 3.322 | 320,916 | +0.09(+2.65%) |
Feb 07, 2022 | 3.132 | 3.313 | 3.046 | 3.237 | 180,710 | +0.10(+3.34%) |
Feb 04, 2022 | 3.094 | 3.189 | 3.027 | 3.132 | 88,276 | -0.02(-0.60%) |
Feb 03, 2022 | 3.142 | 3.151 | 93,591 | -0.03(-0.90%) | ||
Feb 02, 2022 | 3.332 | 3.332 | 3.151 | 3.180 | 180,210 | -0.13(-4.02%) |
Feb 01, 2022 | 3.237 | 3.329 | 3.173 | 3.313 | 128,112 | +0.09(+2.65%) |
Jan 31, 2022 | 3.008 | 3.322 | 3.227 | 253,375 | +0.25(+8.31%) | |
Jan 28, 2022 | 2.980 | 2.989 | 2.837 | 2.980 | 290,027 | +0.25(+9.06%) |
Jan 27, 2022 | 2.789 | 2.856 | 2.685 | 2.732 | 111,809 | -0.06(-2.05%) |
Jan 26, 2022 | 2.818 | 2.932 | 2.742 | 2.789 | 118,711 | +0.00(+0.00%) |
Jan 25, 2022 | 2.656 | 2.873 | 2.618 | 2.789 | 143,182 | +0.05(+1.74%) |
Jan 24, 2022 | 2.694 | 2.761 | 2.599 | 2.742 | 390,557 | -0.04(-1.37%) |
Jan 21, 2022 | 2.837 | 2.837 | 2.713 | 2.780 | 188,952 | -0.06(-2.01%) |
Jan 20, 2022 | 2.904 | 2.961 | 2.823 | 2.837 | 62,470 | -0.07(-2.30%) |
Jan 19, 2022 | 2.951 | 3.018 | 2.875 | 2.904 | 71,151 | -0.01(-0.33%) |
Jan 18, 2022 | 3.208 | 3.237 | 2.875 | 2.913 | 283,824 | -0.30(-9.47%) |
Jan 14, 2022 | 3.218 | 0 | +0.08(+2.42%) | |||
Jan 13, 2022 | 3.142 | 3.265 | 3.094 | 3.142 | 124,782 | +0.01(+0.30%) |
Jan 12, 2022 | 3.008 | 3.187 | 2.961 | 3.132 | 190,607 | +0.15(+5.11%) |
Jan 11, 2022 | 2.875 | 2.999 | 2.827 | 2.980 | 66,638 | +0.11(+3.99%) |
Jan 10, 2022 | 2.875 | 2.904 | 2.846 | 2.865 | 77,067 | -0.06(-1.95%) |
Jan 07, 2022 | 2.865 | 2.980 | 2.865 | 2.923 | 84,954 | +0.09(+3.02%) |
Jan 06, 2022 | 2.913 | 2.978 | 2.799 | 2.837 | 105,848 | -0.10(-3.25%) |
Jan 05, 2022 | 3.103 | 3.189 | 2.932 | 2.932 | 193,675 | -0.18(-5.81%) |
Jan 04, 2022 | 3.056 | 3.132 | 2.970 | 3.113 | 135,689 | +0.07(+2.19%) |
Jan 03, 2022 | 2.913 | 3.108 | 2.913 | 3.046 | 133,348 | +0.07(+2.24%) |
Dec 31, 2021 | 3.018 | 3.075 | 2.913 | 2.980 | 43,468 | -0.06(-1.88%) |
Dec 30, 2021 | 3.084 | 3.189 | 3.037 | 3.037 | 114,159 | -0.08(-2.45%) |
Dec 29, 2021 | 3.103 | 3.180 | 2.989 | 3.113 | 84,322 | +0.01(+0.31%) |
Dec 28, 2021 | 3.142 | 3.208 | 3.061 | 3.103 | 75,204 | -0.01(-0.31%) |
Dec 27, 2021 | 3.037 | 3.180 | 3.008 | 3.113 | 117,914 | +0.09(+2.83%) |
Dec 23, 2021 | 2.970 | 3.132 | 2.932 | 3.027 | 103,389 | +0.07(+2.25%) |
Dec 22, 2021 | 2.894 | 2.980 | 2.865 | 2.961 | 136,996 | +0.05(+1.63%) |
Dec 21, 2021 | 2.913 | 2.970 | 2.846 | 2.913 | 109,759 | +0.00(+0.00%) |
Dec 20, 2021 | 2.780 | 2.923 | 2.780 | 2.913 | 239,690 | -0.03(-0.97%) |
Dec 17, 2021 | 2.923 | 3.027 | 2.865 | 2.942 | 101,051 | +0.00(+0.00%) |
Dec 16, 2021 | 2.989 | 3.037 | 2.913 | 2.942 | 354,800 | -0.04(-1.28%) |
Dec 15, 2021 | 2.923 | 3.008 | 2.827 | 2.980 | 159,714 | +0.01(+0.32%) |
Dec 14, 2021 | 3.008 | 3.094 | 2.963 | 2.970 | 155,742 | -0.05(-1.58%) |
Dec 13, 2021 | 3.084 | 3.132 | 3.008 | 3.018 | 152,604 | -0.14(-4.52%) |
Dec 10, 2021 | 3.227 | 3.294 | 3.161 | 3.161 | 103,572 | -0.05(-1.48%) |
Dec 09, 2021 | 3.256 | 3.294 | 3.148 | 3.208 | 108,475 | -0.03(-0.88%) |
Dec 08, 2021 | 3.294 | 3.341 | 3.189 | 3.237 | 88,851 | -0.04(-1.16%) |
Dec 07, 2021 | 3.189 | 3.351 | 3.189 | 3.275 | 277,091 | +0.17(+5.52%) |
Dec 06, 2021 | 2.999 | 3.142 | 2.970 | 3.103 | 193,141 | +0.12(+4.15%) |
Dec 03, 2021 | 3.123 | 3.231 | 2.961 | 2.980 | 422,120 | -0.21(-6.57%) |
Dec 02, 2021 | 3.180 | 3.284 | 3.065 | 3.189 | 457,844 | +0.07(+2.13%) |
Dec 01, 2021 | 3.075 | 3.237 | 3.018 | 3.123 | 343,766 | +0.14(+4.79%) |
Nov 30, 2021 | 2.827 | 2.989 | 2.770 | 2.980 | 487,866 | +0.11(+3.99%) |
Nov 29, 2021 | 2.961 | 2.961 | 2.865 | 2.865 | 143,173 | -0.07(-2.27%) |
Nov 26, 2021 | 2.980 | 2.980 | 2.827 | 2.932 | 212,305 | -0.08(-2.53%) |
Nov 24, 2021 | 2.942 | 3.037 | 2.865 | 3.008 | 172,085 | +0.04(+1.28%) |
Nov 23, 2021 | 2.913 | 2.980 | 2.843 | 2.970 | 220,928 | +0.13(+4.70%) |
Nov 22, 2021 | 2.961 | 2.975 | 2.799 | 2.837 | 294,170 | -0.06(-1.97%) |
Nov 19, 2021 | 3.132 | 3.180 | 2.885 | 2.894 | 343,706 | -0.30(-9.52%) |
Nov 18, 2021 | 3.256 | 3.208 | 3.103 | 3.199 | 568,302 | -0.07(-2.04%) |
Nov 17, 2021 | 3.370 | 3.498 | 3.208 | 3.265 | 301,168 | -0.10(-2.83%) |
Nov 16, 2021 | 3.646 | 3.684 | 3.361 | 3.361 | 188,225 | -0.31(-8.55%) |
Nov 15, 2021 | 3.579 | 3.751 | 3.380 | 3.675 | 392,423 | +0.17(+4.89%) |
Nov 12, 2021 | 3.551 | 3.635 | 3.427 | 3.503 | 253,452 | -0.06(-1.60%) |
Nov 11, 2021 | 3.646 | 3.760 | 3.560 | 3.560 | 250,116 | -0.10(-2.86%) |
Nov 10, 2021 | 3.837 | 3.665 | 471,803 | -0.08(-2.04%) | ||
Nov 09, 2021 | 3.732 | 3.941 | 3.732 | 3.741 | 425,351 | +0.01(+0.26%) |
Nov 08, 2021 | 3.665 | 3.903 | 3.618 | 3.732 | 406,460 | +0.15(+4.26%) |
Nov 05, 2021 | 3.513 | 3.618 | 3.456 | 3.579 | 142,536 | +0.07(+1.90%) |
Nov 04, 2021 | 3.684 | 3.760 | 3.484 | 3.513 | 185,233 | -0.14(-3.91%) |
Nov 03, 2021 | 3.380 | 3.675 | 3.351 | 3.656 | 355,661 | +0.24(+6.96%) |
Nov 02, 2021 | 3.408 | 3.459 | 3.332 | 3.418 | 184,918 | +0.00(+0.00%) |
Nov 01, 2021 | 3.351 | 3.522 | 3.351 | 3.418 | 242,023 | +0.07(+1.99%) |
Oct 29, 2021 | 3.637 | 3.656 | 3.327 | 3.351 | 342,886 | -0.30(-8.33%) |
Oct 28, 2021 | 3.656 | 3.784 | 3.589 | 3.656 | 191,084 | +0.00(+0.00%) |
Oct 27, 2021 | 3.960 | 4.036 | 3.579 | 3.656 | 455,466 | -0.30(-7.69%) |
Oct 26, 2021 | 4.065 | 3.960 | 397,130 | -0.08(-1.89%) | ||
Oct 25, 2021 | 3.932 | 4.170 | 3.922 | 4.036 | 520,495 | +0.10(+2.66%) |
Oct 22, 2021 | 3.846 | 3.932 | 3.732 | 3.932 | 411,295 | +0.05(+1.23%) |
Oct 21, 2021 | 3.779 | 3.884 | 3.589 | 3.884 | 1,031,638 | +0.10(+2.77%) |
Oct 20, 2021 | 3.770 | 3.779 | 3.622 | 3.779 | 444,343 | +0.02(+0.51%) |
Oct 19, 2021 | 3.741 | 3.789 | 3.627 | 3.760 | 534,115 | +0.10(+2.60%) |
Oct 18, 2021 | 3.599 | 3.694 | 3.561 | 3.665 | 432,384 | +0.11(+3.22%) |
Oct 15, 2021 | 3.503 | 3.608 | 3.446 | 3.551 | 348,196 | +0.15(+4.48%) |
Oct 14, 2021 | 3.322 | 3.465 | 3.303 | 3.399 | 417,049 | +0.16(+5.00%) |
Oct 13, 2021 | 3.322 | 3.418 | 3.132 | 3.237 | 369,710 | +0.00(+0.00%) |
Oct 12, 2021 | 3.427 | 3.532 | 3.189 | 3.237 | 455,674 | -0.17(-5.03%) |
Oct 11, 2021 | 3.113 | 3.408 | 3.075 | 3.408 | 381,806 | +0.34(+11.18%) |
Oct 08, 2021 | 3.056 | 3.227 | 3.015 | 3.065 | 106,262 | -0.01(-0.31%) |
Oct 07, 2021 | 3.113 | 3.132 | 3.027 | 3.075 | 146,822 | +0.03(+0.94%) |
Oct 06, 2021 | 2.989 | 3.046 | 2.865 | 3.046 | 162,502 | +0.06(+1.91%) |
Oct 05, 2021 | 2.942 | 3.027 | 2.885 | 2.989 | 137,392 | +0.09(+2.95%) |
Oct 04, 2021 | 2.932 | 3.037 | 2.875 | 2.904 | 257,283 | -0.05(-1.61%) |
Oct 01, 2021 | 2.970 | 2.999 | 2.894 | 2.951 | 81,219 | +0.00(+0.00%) |
Sep 30, 2021 | 2.980 | 3.018 | 2.865 | 2.951 | 330,558 | +0.05(+1.64%) |
Sep 29, 2021 | 2.856 | 2.942 | 2.837 | 2.904 | 139,989 | +0.07(+2.35%) |
Sep 28, 2021 | 2.894 | 2.902 | 2.780 | 2.837 | 260,109 | -0.08(-2.61%) |
Sep 27, 2021 | 2.904 | 2.942 | 2.875 | 2.913 | 89,606 | +0.02(+0.66%) |
Sep 24, 2021 | 2.989 | 2.999 | 2.859 | 2.894 | 202,157 | -0.10(-3.18%) |
Sep 23, 2021 | 3.075 | 3.132 | 2.951 | 2.989 | 456,532 | -0.04(-1.26%) |
Sep 22, 2021 | 2.799 | 3.065 | 2.761 | 3.027 | 235,745 | +0.27(+9.65%) |
Sep 21, 2021 | 2.913 | 2.932 | 2.751 | 2.761 | 194,316 | +0.00(+0.00%) |
Sep 20, 2021 | 3.065 | 3.132 | 2.732 | 2.761 | 426,033 | -0.43(-13.43%) |
Sep 17, 2021 | 3.189 | 3.237 | 3.056 | 3.189 | 440,798 | +0.01(+0.30%) |
Sep 16, 2021 | 3.027 | 3.189 | 2.827 | 3.180 | 722,551 | +0.19(+6.37%) |
Sep 15, 2021 | 2.989 | 3.161 | 2.904 | 2.989 | 681,304 | +0.02(+0.64%) |
Sep 14, 2021 | 3.027 | 3.037 | 2.875 | 2.970 | 308,753 | -0.04(-1.27%) |
Sep 13, 2021 | 2.904 | 3.094 | 2.818 | 3.008 | 2,255,728 | +0.44(+17.04%) |
Sep 10, 2021 | 2.685 | 2.732 | 2.568 | 2.570 | 183,502 | -0.08(-2.88%) |
Sep 09, 2021 | 2.694 | 2.789 | 2.599 | 2.647 | 142,874 | -0.05(-1.77%) |
Sep 08, 2021 | 2.789 | 2.846 | 2.671 | 2.694 | 233,021 | -0.16(-5.67%) |
Sep 07, 2021 | 2.551 | 2.903 | 2.542 | 2.856 | 260,973 | +0.32(+12.78%) |
Sep 03, 2021 | 2.618 | 2.656 | 2.532 | 2.532 | 138,076 | -0.07(-2.56%) |
Sep 02, 2021 | 2.656 | 2.723 | 2.599 | 2.599 | 193,688 | -0.08(-2.85%) |
Sep 01, 2021 | 2.808 | 2.875 | 2.656 | 2.675 | 142,395 | -0.11(-4.10%) |
Aug 31, 2021 | 2.818 | 2.904 | 2.742 | 2.789 | 231,882 | +0.00(+0.00%) |
Aug 30, 2021 | 2.532 | 2.808 | 2.513 | 2.789 | 373,500 | +0.24(+9.33%) |
Aug 27, 2021 | 2.589 | 2.675 | 2.551 | 2.551 | 249,963 | -0.06(-2.19%) |
Aug 26, 2021 | 2.589 | 2.647 | 2.566 | 2.608 | 123,104 | +0.01(+0.37%) |
Aug 25, 2021 | 2.618 | 2.656 | 2.513 | 2.599 | 548,784 | -0.02(-0.73%) |
Aug 24, 2021 | 2.504 | 2.618 | 2.475 | 2.618 | 546,765 | +0.16(+6.59%) |
Aug 23, 2021 | 2.370 | 2.475 | 2.351 | 2.456 | 403,167 | +0.10(+4.03%) |
Aug 20, 2021 | 2.285 | 2.370 | 2.275 | 2.361 | 62,477 | +0.09(+3.76%) |
Aug 19, 2021 | 2.313 | 2.323 | 2.247 | 2.275 | 238,053 | -0.07(-2.84%) |
Aug 18, 2021 | 2.342 | 2.370 | 2.304 | 2.342 | 148,428 | -0.01(-0.40%) |
Aug 17, 2021 | 2.428 | 2.437 | 2.323 | 2.351 | 149,443 | -0.08(-3.14%) |
Aug 16, 2021 | 2.475 | 2.485 | 2.389 | 2.428 | 89,328 | -0.06(-2.30%) |
Aug 13, 2021 | 2.570 | 2.580 | 2.447 | 2.485 | 282,238 | -0.09(-3.33%) |
Aug 12, 2021 | 2.437 | 2.570 | 2.399 | 2.570 | 220,627 | +0.10(+4.25%) |
Aug 11, 2021 | 2.475 | 2.523 | 2.428 | 2.466 | 207,409 | +0.02(+0.78%) |
Aug 10, 2021 | 2.313 | 2.456 | 2.304 | 2.447 | 402,347 | +0.11(+4.90%) |
Aug 09, 2021 | 2.361 | 2.370 | 2.313 | 2.332 | 190,416 | -0.03(-1.21%) |
Aug 06, 2021 | 2.323 | 2.380 | 2.294 | 2.361 | 318,982 | +0.02(+0.81%) |
Aug 05, 2021 | 2.323 | 2.380 | 2.323 | 2.342 | 204,772 | +0.02(+0.82%) |
Aug 04, 2021 | 2.370 | 2.375 | 2.294 | 2.323 | 196,599 | -0.05(-2.01%) |
Aug 03, 2021 | 2.389 | 2.391 | 2.342 | 2.370 | 66,939 | -0.03(-1.19%) |
Aug 02, 2021 | 2.399 | 2.428 | 2.304 | 2.399 | 149,995 | -0.01(-0.40%) |
Jul 30, 2021 | 2.437 | 2.451 | 2.370 | 2.409 | 281,987 | -0.02(-0.78%) |
Jul 29, 2021 | 2.399 | 2.456 | 2.389 | 2.428 | 361,766 | +0.03(+1.19%) |
Jul 28, 2021 | 2.323 | 2.399 | 2.294 | 2.399 | 504,618 | +0.08(+3.28%) |
Jul 27, 2021 | 2.266 | 2.332 | 2.228 | 2.323 | 250,202 | +0.05(+2.09%) |
Jul 26, 2021 | 2.171 | 2.275 | 2.104 | 2.275 | 538,676 | +0.12(+5.75%) |
Jul 23, 2021 | 2.199 | 2.275 | 2.151 | 2.151 | 85,877 | -0.05(-2.16%) |
Jul 22, 2021 | 2.218 | 2.228 | 2.151 | 2.199 | 178,090 | -0.02(-0.86%) |
Jul 21, 2021 | 2.161 | 2.256 | 2.161 | 2.218 | 215,474 | +0.05(+2.19%) |
Jul 20, 2021 | 2.247 | 2.247 | 2.056 | 2.171 | 261,770 | -0.07(-2.98%) |
Jul 19, 2021 | 2.237 | 2.247 | 2.161 | 2.237 | 477,649 | -0.01(-0.42%) |
Jul 16, 2021 | 2.323 | 2.323 | 2.247 | 2.247 | 44,754 | -0.07(-2.88%) |
Jul 15, 2021 | 2.323 | 2.332 | 2.294 | 2.313 | 94,681 | -0.03(-1.22%) |
Jul 14, 2021 | 2.342 | 2.387 | 2.309 | 2.342 | 113,148 | +0.01(+0.41%) |
Jul 13, 2021 | 2.370 | 2.370 | 2.313 | 2.332 | 43,586 | -0.04(-1.61%) |
Jul 12, 2021 | 2.313 | 2.380 | 2.274 | 2.370 | 161,057 | +0.08(+3.32%) |
Jul 09, 2021 | 2.266 | 2.310 | 2.247 | 2.294 | 53,878 | +0.04(+1.69%) |
Jul 08, 2021 | 2.342 | 2.361 | 2.256 | 2.256 | 127,924 | -0.12(-5.20%) |
Jul 07, 2021 | 2.380 | 2.404 | 2.256 | 2.380 | 188,550 | +0.00(+0.00%) |
Jul 06, 2021 | 2.380 | 2.418 | 2.323 | 2.380 | 142,160 | +0.00(+0.00%) |
Jul 02, 2021 | 2.380 | 2.437 | 2.342 | 2.380 | 66,615 | +0.00(+0.00%) |
Jul 01, 2021 | 2.437 | 2.459 | 2.313 | 2.380 | 206,737 | -0.06(-2.34%) |
Jun 30, 2021 | 2.428 | 2.447 | 2.380 | 2.437 | 326,892 | +0.05(+1.99%) |
Jun 29, 2021 | 2.332 | 2.389 | 2.256 | 2.389 | 400,300 | +0.05(+2.03%) |
Jun 28, 2021 | 2.409 | 2.418 | 2.294 | 2.342 | 110,656 | -0.06(-2.38%) |
Jun 25, 2021 | 2.418 | 2.418 | 2.323 | 2.399 | 474,295 | -0.06(-2.33%) |
Jun 24, 2021 | 2.399 | 2.494 | 2.380 | 2.456 | 184,451 | +0.06(+2.38%) |
Jun 23, 2021 | 2.342 | 2.437 | 2.342 | 2.399 | 215,063 | +0.07(+2.86%) |
Jun 22, 2021 | 2.247 | 2.361 | 2.237 | 2.332 | 362,547 | +0.07(+2.94%) |
Jun 21, 2021 | 2.389 | 2.389 | 2.263 | 2.266 | 186,937 | -0.11(-4.80%) |
Jun 18, 2021 | 2.475 | 2.475 | 2.285 | 2.380 | 364,531 | -0.15(-6.02%) |
Jun 17, 2021 | 2.542 | 2.551 | 2.475 | 2.532 | 148,218 | -0.03(-1.12%) |
Jun 16, 2021 | 2.561 | 2.627 | 2.513 | 2.561 | 228,723 | +0.00(+0.00%) |
Jun 15, 2021 | 2.542 | 2.570 | 2.516 | 2.561 | 158,969 | -0.03(-1.10%) |
Jun 14, 2021 | 2.523 | 2.599 | 2.485 | 2.589 | 268,631 | +0.08(+3.03%) |
Jun 11, 2021 | 2.618 | 2.618 | 2.431 | 2.513 | 451,704 | -0.10(-3.65%) |
Jun 10, 2021 | 2.675 | 2.675 | 2.551 | 2.608 | 472,123 | -0.05(-1.79%) |
Jun 09, 2021 | 2.523 | 2.694 | 2.519 | 2.656 | 588,724 | +0.13(+5.28%) |
Jun 08, 2021 | 2.647 | 2.666 | 2.504 | 2.523 | 766,127 | -0.11(-4.33%) |
Jun 07, 2021 | 2.532 | 2.704 | 2.532 | 2.637 | 932,248 | +0.11(+4.53%) |
Jun 04, 2021 | 2.380 | 2.532 | 2.351 | 2.523 | 879,115 | +0.16(+6.85%) |
Jun 03, 2021 | 2.285 | 2.380 | 2.256 | 2.361 | 577,174 | +0.03(+1.22%) |
Jun 02, 2021 | 2.256 | 2.342 | 2.199 | 2.332 | 706,518 | +0.13(+6.06%) |
Jun 01, 2021 | 2.094 | 2.247 | 2.056 | 2.199 | 1,481,482 | +0.16(+7.94%) |
May 28, 2021 | 1.952 | 2.037 | 1.904 | 2.037 | 1,068,717 | +0.21(+11.46%) |
May 27, 2021 | 1.904 | 2.028 | 1.809 | 1.828 | 4,371,362 | -0.07(-3.52%) |
May 26, 2021 | 1.866 | 1.942 | 1.856 | 1.894 | 729,008 | +0.04(+2.05%) |
May 25, 2021 | 1.856 | 1.894 | 1.856 | 1.856 | 309,605 | -0.02(-1.02%) |
May 24, 2021 | 1.894 | 1.949 | 1.875 | 1.875 | 210,264 | -0.03(-1.50%) |
May 21, 2021 | 1.980 | 1.980 | 1.894 | 1.904 | 207,156 | -0.04(-1.96%) |
May 20, 2021 | 1.904 | 1.961 | 1.904 | 1.942 | 270,736 | +0.02(+0.99%) |
May 19, 2021 | 1.904 | 1.923 | 1.866 | 1.923 | 144,232 | +0.00(+0.00%) |
May 18, 2021 | 1.904 | 1.933 | 1.894 | 1.923 | 216,075 | +0.02(+1.00%) |
May 17, 2021 | 1.933 | 1.961 | 1.894 | 1.904 | 315,404 | -0.03(-1.48%) |
May 14, 2021 | 1.904 | 1.933 | 1.894 | 1.933 | 292,576 | +0.06(+3.05%) |
May 13, 2021 | 1.913 | 1.933 | 1.856 | 1.875 | 432,950 | -0.04(-1.99%) |
May 12, 2021 | 1.999 | 2.009 | 1.904 | 1.913 | 442,633 | -0.10(-5.19%) |
May 11, 2021 | 2.009 | 2.018 | 1.980 | 2.018 | 90,982 | +0.00(+0.00%) |
May 10, 2021 | 1.990 | 2.047 | 1.980 | 2.018 | 139,767 | +0.03(+1.44%) |
May 07, 2021 | 1.933 | 1.990 | 1.933 | 1.990 | 177,400 | +0.07(+3.47%) |
May 06, 2021 | 1.942 | 1.942 | 1.923 | 1.923 | 98,600 | -0.01(-0.49%) |
May 05, 2021 | 1.942 | 1.952 | 1.923 | 1.933 | 117,390 | -0.01(-0.49%) |
May 04, 2021 | 1.980 | 1.980 | 1.923 | 1.942 | 215,603 | -0.03(-1.45%) |