Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.260 | 1.330 | 1.200 | 1.220 | 518,839 | -0.04(-3.17%) |
Apr 28, 2022 | 1.370 | 1.400 | 1.260 | 1.260 | 313,604 | -0.10(-7.62%) |
Apr 27, 2022 | 1.390 | 1.410 | 1.320 | 1.364 | 194,326 | -0.04(-2.58%) |
Apr 26, 2022 | 1.390 | 1.440 | 1.390 | 1.400 | 188,105 | -0.01(-0.71%) |
Apr 25, 2022 | 1.410 | 1.440 | 1.390 | 1.410 | 127,029 | -0.02(-1.40%) |
Apr 22, 2022 | 1.460 | 1.488 | 1.380 | 1.430 | 296,970 | -0.02(-1.38%) |
Apr 21, 2022 | 1.510 | 1.520 | 1.450 | 1.450 | 191,095 | -0.08(-5.23%) |
Apr 20, 2022 | 1.500 | 1.530 | 1.470 | 1.530 | 82,402 | +0.03(+2.00%) |
Apr 19, 2022 | 1.480 | 1.536 | 1.480 | 1.500 | 129,374 | +0.02(+1.69%) |
Apr 18, 2022 | 1.540 | 1.540 | 1.460 | 1.475 | 189,656 | -0.06(-4.22%) |
Apr 14, 2022 | 1.560 | 1.560 | 1.520 | 1.540 | 93,842 | -0.01(-0.65%) |
Apr 13, 2022 | 1.520 | 1.577 | 1.520 | 1.550 | 111,711 | +0.02(+1.31%) |
Apr 12, 2022 | 1.610 | 1.610 | 1.510 | 1.530 | 176,079 | -0.05(-3.16%) |
Apr 11, 2022 | 1.650 | 1.650 | 1.580 | 1.580 | 114,876 | -0.06(-3.66%) |
Apr 08, 2022 | 1.700 | 1.720 | 1.630 | 1.640 | 180,349 | -0.04(-2.38%) |
Apr 07, 2022 | 1.670 | 1.680 | 1.650 | 1.680 | 97,655 | +0.02(+1.20%) |
Apr 06, 2022 | 1.760 | 1.760 | 1.630 | 1.660 | 169,301 | -0.06(-3.49%) |
Apr 05, 2022 | 1.770 | 1.780 | 1.715 | 1.720 | 113,522 | -0.07(-3.91%) |
Apr 04, 2022 | 1.810 | 1.830 | 1.767 | 1.790 | 156,158 | -0.03(-1.65%) |
Apr 01, 2022 | 1.690 | 1.830 | 1.690 | 1.820 | 355,250 | +0.11(+6.43%) |
Mar 31, 2022 | 1.660 | 1.760 | 1.660 | 1.710 | 168,854 | +0.05(+3.01%) |
Mar 30, 2022 | 1.730 | 1.800 | 1.660 | 1.660 | 191,525 | -0.08(-4.60%) |
Mar 29, 2022 | 1.690 | 1.750 | 1.670 | 1.740 | 62,465 | +0.06(+3.57%) |
Mar 28, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 161,863 | -0.08(-4.55%) |
Mar 25, 2022 | 1.670 | 1.760 | 1.660 | 1.760 | 192,580 | +0.10(+6.02%) |
Mar 24, 2022 | 1.590 | 1.680 | 1.560 | 1.660 | 126,703 | +0.08(+5.06%) |
Mar 23, 2022 | 1.520 | 1.580 | 1.500 | 1.580 | 143,852 | +0.06(+3.95%) |
Mar 22, 2022 | 1.500 | 1.570 | 1.500 | 1.520 | 141,296 | -0.01(-0.65%) |
Mar 21, 2022 | 1.550 | 1.550 | 1.495 | 1.530 | 302,016 | +0.00(+0.00%) |
Mar 18, 2022 | 1.490 | 1.570 | 1.490 | 1.530 | 132,010 | -0.02(-1.29%) |
Mar 17, 2022 | 1.490 | 1.560 | 1.440 | 1.550 | 245,755 | +0.07(+4.73%) |
Mar 16, 2022 | 1.520 | 1.570 | 1.410 | 1.480 | 262,732 | -0.05(-3.27%) |
Mar 15, 2022 | 1.500 | 1.590 | 1.480 | 1.530 | 180,309 | +0.03(+2.00%) |
Mar 14, 2022 | 1.600 | 1.600 | 1.460 | 1.500 | 181,276 | -0.08(-5.06%) |
Mar 11, 2022 | 1.540 | 1.600 | 1.520 | 1.580 | 94,765 | +0.05(+3.27%) |
Mar 10, 2022 | 1.500 | 1.600 | 1.490 | 1.530 | 121,351 | +0.01(+0.66%) |
Mar 09, 2022 | 1.500 | 1.570 | 1.480 | 1.520 | 199,923 | +0.06(+4.11%) |
Mar 08, 2022 | 1.490 | 1.559 | 1.410 | 1.460 | 241,040 | -0.01(-0.68%) |
Mar 07, 2022 | 1.500 | 1.560 | 1.470 | 1.470 | 275,922 | -0.08(-5.16%) |
Mar 04, 2022 | 1.580 | 1.595 | 1.510 | 1.550 | 192,747 | -0.02(-1.27%) |
Mar 03, 2022 | 1.620 | 1.670 | 1.530 | 1.570 | 521,311 | +0.01(+0.32%) |
Mar 02, 2022 | 1.560 | 1.590 | 1.490 | 1.565 | 110,390 | +0.01(+0.97%) |
Mar 01, 2022 | 1.510 | 1.590 | 1.510 | 1.550 | 142,451 | +0.03(+1.97%) |
Feb 28, 2022 | 1.560 | 1.610 | 1.510 | 1.520 | 154,285 | -0.08(-5.00%) |
Feb 25, 2022 | 1.610 | 1.620 | 1.550 | 1.600 | 120,792 | +0.00(+0.00%) |
Feb 24, 2022 | 1.340 | 1.620 | 1.350 | 1.600 | 485,260 | +0.12(+8.11%) |
Feb 23, 2022 | 1.610 | 1.635 | 1.480 | 1.480 | 252,460 | -0.11(-6.92%) |
Feb 22, 2022 | 1.680 | 1.740 | 1.590 | 1.590 | 361,549 | -0.13(-7.56%) |
Feb 18, 2022 | 1.720 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 1.800 | 1.815 | 1.720 | 1.720 | 253,204 | -0.11(-6.01%) |
Feb 16, 2022 | 1.780 | 1.840 | 1.750 | 1.830 | 112,344 | +0.07(+3.98%) |
Feb 15, 2022 | 1.740 | 1.790 | 1.720 | 1.760 | 232,258 | +0.02(+1.15%) |
Feb 14, 2022 | 1.690 | 1.740 | 1.670 | 1.740 | 216,064 | +0.03(+1.75%) |
Feb 11, 2022 | 1.790 | 1.820 | 1.700 | 1.710 | 176,738 | -0.08(-4.47%) |
Feb 10, 2022 | 1.810 | 1.830 | 1.760 | 1.790 | 126,904 | -0.01(-0.56%) |
Feb 09, 2022 | 1.840 | 1.840 | 1.700 | 1.800 | 265,985 | +0.01(+0.56%) |
Feb 08, 2022 | 1.800 | 1.810 | 1.750 | 1.790 | 71,000 | +0.00(+0.00%) |
Feb 07, 2022 | 1.780 | 1.802 | 1.750 | 1.790 | 141,713 | +0.03(+1.70%) |
Feb 04, 2022 | 1.740 | 1.770 | 1.690 | 1.760 | 155,811 | +0.03(+1.73%) |
Feb 03, 2022 | 1.760 | 1.730 | 135,040 | -0.07(-3.89%) | ||
Feb 02, 2022 | 1.920 | 1.920 | 1.770 | 1.800 | 104,499 | -0.10(-5.26%) |
Feb 01, 2022 | 1.820 | 1.960 | 1.810 | 1.900 | 341,171 | +0.08(+4.40%) |
Jan 31, 2022 | 1.770 | 1.730 | 1.820 | 476,624 | +0.09(+5.20%) | |
Jan 28, 2022 | 1.670 | 1.760 | 1.670 | 1.730 | 151,540 | +0.05(+2.98%) |
Jan 27, 2022 | 1.820 | 1.830 | 1.670 | 1.680 | 277,883 | -0.13(-7.18%) |
Jan 26, 2022 | 1.840 | 1.880 | 1.800 | 1.810 | 313,675 | -0.01(-0.55%) |
Jan 25, 2022 | 1.770 | 1.836 | 1.770 | 1.820 | 238,965 | +0.00(+0.00%) |
Jan 24, 2022 | 1.790 | 1.846 | 1.700 | 1.820 | 685,765 | -0.01(-0.55%) |
Jan 21, 2022 | 1.950 | 1.950 | 1.780 | 1.830 | 429,532 | -0.06(-3.17%) |
Jan 20, 2022 | 2.030 | 2.070 | 1.890 | 1.890 | 657,207 | -0.12(-5.97%) |
Jan 19, 2022 | 2.160 | 2.160 | 1.960 | 2.010 | 797,306 | -0.17(-7.80%) |
Jan 18, 2022 | 2.120 | 2.190 | 2.000 | 2.180 | 632,265 | +0.17(+8.46%) |
Jan 14, 2022 | 2.010 | 0 | +0.05(+2.55%) | |||
Jan 13, 2022 | 2.010 | 2.030 | 1.960 | 1.960 | 248,563 | -0.04(-2.00%) |
Jan 12, 2022 | 2.030 | 2.040 | 1.959 | 2.000 | 194,411 | -0.03(-1.48%) |
Jan 11, 2022 | 2.040 | 2.070 | 2.000 | 2.030 | 211,712 | -0.01(-0.49%) |
Jan 10, 2022 | 2.000 | 2.050 | 2.000 | 2.040 | 226,159 | -0.01(-0.49%) |
Jan 07, 2022 | 2.040 | 2.110 | 2.040 | 2.050 | 189,985 | -0.04(-1.91%) |
Jan 06, 2022 | 2.070 | 2.120 | 2.012 | 2.090 | 183,672 | -0.01(-0.48%) |
Jan 05, 2022 | 2.140 | 2.149 | 2.070 | 2.100 | 139,254 | -0.04(-1.87%) |
Jan 04, 2022 | 2.160 | 2.170 | 2.090 | 2.140 | 252,072 | +0.06(+2.88%) |
Jan 03, 2022 | 2.090 | 2.120 | 2.020 | 2.080 | 322,212 | +0.04(+1.96%) |
Dec 31, 2021 | 2.000 | 2.040 | 1.980 | 2.040 | 621,010 | +0.06(+3.03%) |
Dec 30, 2021 | 2.090 | 2.120 | 1.950 | 1.980 | 900,466 | -0.11(-5.26%) |
Dec 29, 2021 | 2.130 | 2.170 | 2.060 | 2.090 | 545,869 | -0.05(-2.34%) |
Dec 28, 2021 | 2.100 | 2.200 | 2.060 | 2.140 | 549,620 | +0.03(+1.42%) |
Dec 27, 2021 | 2.260 | 2.260 | 2.094 | 2.110 | 527,791 | -0.08(-3.65%) |
Dec 23, 2021 | 2.210 | 2.240 | 2.150 | 2.190 | 527,971 | -0.05(-2.23%) |
Dec 22, 2021 | 2.180 | 2.290 | 2.160 | 2.240 | 242,287 | +0.06(+2.75%) |
Dec 21, 2021 | 2.240 | 2.290 | 2.160 | 2.180 | 333,908 | -0.05(-2.24%) |
Dec 20, 2021 | 2.310 | 2.390 | 2.180 | 2.230 | 370,114 | -0.08(-3.46%) |
Dec 17, 2021 | 2.140 | 2.340 | 2.140 | 2.310 | 356,966 | +0.13(+5.96%) |
Dec 16, 2021 | 2.390 | 2.450 | 2.090 | 2.180 | 796,698 | -0.18(-7.63%) |
Dec 15, 2021 | 2.450 | 2.500 | 2.240 | 2.360 | 912,263 | -0.09(-3.67%) |
Dec 14, 2021 | 2.450 | 2.570 | 2.400 | 2.450 | 395,003 | -0.05(-2.00%) |
Dec 13, 2021 | 2.620 | 2.668 | 2.400 | 2.500 | 871,157 | -0.18(-6.72%) |
Dec 10, 2021 | 2.250 | 3.020 | 2.250 | 2.680 | 5,057,936 | +0.41(+18.06%) |
Dec 09, 2021 | 2.350 | 2.410 | 2.260 | 2.270 | 257,867 | -0.08(-3.40%) |
Dec 08, 2021 | 2.350 | 2.400 | 2.300 | 2.350 | 189,678 | +0.01(+0.43%) |
Dec 07, 2021 | 2.150 | 2.390 | 2.150 | 2.340 | 509,779 | +0.20(+9.35%) |
Dec 06, 2021 | 2.210 | 2.250 | 2.050 | 2.140 | 719,438 | -0.08(-3.60%) |
Dec 03, 2021 | 2.350 | 2.376 | 2.150 | 2.220 | 703,123 | -0.10(-4.31%) |
Dec 02, 2021 | 2.600 | 2.630 | 2.290 | 2.320 | 1,281,074 | -0.26(-10.08%) |
Dec 01, 2021 | 2.650 | 2.750 | 2.580 | 2.580 | 342,193 | -0.05(-1.90%) |
Nov 30, 2021 | 2.580 | 2.700 | 2.480 | 2.630 | 562,359 | +0.06(+2.33%) |
Nov 29, 2021 | 2.600 | 2.610 | 2.510 | 2.570 | 328,404 | -0.03(-1.15%) |
Nov 26, 2021 | 2.600 | 2.660 | 2.550 | 2.600 | 256,423 | -0.04(-1.52%) |
Nov 24, 2021 | 2.630 | 2.720 | 2.580 | 2.640 | 431,394 | -0.02(-0.75%) |
Nov 23, 2021 | 2.660 | 2.750 | 2.570 | 2.660 | 521,395 | -0.04(-1.48%) |
Nov 22, 2021 | 2.660 | 2.720 | 2.640 | 2.700 | 223,679 | +0.04(+1.50%) |
Nov 19, 2021 | 2.650 | 2.740 | 2.640 | 2.660 | 206,913 | +0.00(+0.00%) |
Nov 18, 2021 | 2.790 | 2.700 | 2.650 | 2.660 | 448,490 | -0.11(-3.97%) |
Nov 17, 2021 | 2.870 | 2.870 | 2.730 | 2.770 | 364,384 | -0.08(-2.81%) |
Nov 16, 2021 | 2.830 | 2.960 | 2.810 | 2.850 | 257,924 | -0.01(-0.35%) |
Nov 15, 2021 | 2.800 | 2.910 | 2.800 | 2.860 | 206,751 | +0.04(+1.42%) |
Nov 12, 2021 | 2.790 | 2.870 | 2.760 | 2.820 | 229,286 | +0.01(+0.36%) |
Nov 11, 2021 | 2.760 | 2.850 | 2.760 | 2.810 | 263,773 | +0.05(+1.81%) |
Nov 10, 2021 | 2.780 | 2.760 | 228,411 | -0.08(-2.82%) | ||
Nov 09, 2021 | 2.780 | 2.860 | 2.730 | 2.840 | 210,769 | +0.04(+1.43%) |
Nov 08, 2021 | 2.790 | 2.800 | 2.705 | 2.800 | 342,756 | +0.05(+1.82%) |
Nov 05, 2021 | 2.810 | 2.820 | 2.720 | 2.750 | 283,728 | -0.07(-2.48%) |
Nov 04, 2021 | 2.810 | 2.855 | 2.790 | 2.820 | 207,748 | +0.00(+0.00%) |
Nov 03, 2021 | 2.810 | 2.840 | 2.720 | 2.820 | 246,853 | -0.01(-0.35%) |
Nov 02, 2021 | 2.850 | 2.850 | 2.800 | 2.830 | 250,726 | -0.01(-0.35%) |
Nov 01, 2021 | 2.830 | 2.870 | 2.810 | 2.840 | 219,833 | +0.00(+0.00%) |
Oct 29, 2021 | 2.870 | 2.875 | 2.800 | 2.840 | 119,549 | -0.03(-1.05%) |
Oct 28, 2021 | 2.870 | 2.890 | 2.810 | 2.870 | 267,753 | +0.02(+0.70%) |
Oct 27, 2021 | 2.860 | 2.890 | 2.800 | 2.850 | 113,025 | -0.01(-0.35%) |
Oct 26, 2021 | 2.840 | 2.860 | 340,615 | -0.02(-0.69%) | ||
Oct 25, 2021 | 2.880 | 2.880 | 2.800 | 2.880 | 219,371 | +0.00(+0.00%) |
Oct 22, 2021 | 2.980 | 2.980 | 2.850 | 2.880 | 340,131 | -0.16(-5.26%) |
Oct 21, 2021 | 2.850 | 3.050 | 2.850 | 3.040 | 409,638 | +0.18(+6.29%) |
Oct 20, 2021 | 2.850 | 2.917 | 2.850 | 2.860 | 159,027 | -0.04(-1.38%) |
Oct 19, 2021 | 2.930 | 2.940 | 2.880 | 2.900 | 190,542 | +0.00(+0.00%) |
Oct 18, 2021 | 3.060 | 3.090 | 2.870 | 2.900 | 379,171 | -0.16(-5.23%) |
Oct 15, 2021 | 2.910 | 3.150 | 2.900 | 3.060 | 611,630 | +0.11(+3.73%) |
Oct 14, 2021 | 2.880 | 2.970 | 2.840 | 2.950 | 421,369 | +0.09(+3.15%) |
Oct 13, 2021 | 2.890 | 3.080 | 2.690 | 2.860 | 4,113,419 | +0.23(+8.75%) |
Oct 12, 2021 | 2.640 | 2.700 | 2.630 | 2.630 | 154,242 | -0.01(-0.38%) |
Oct 11, 2021 | 2.640 | 2.674 | 2.620 | 2.640 | 156,340 | +0.00(+0.00%) |
Oct 08, 2021 | 2.690 | 2.700 | 2.630 | 2.640 | 137,125 | -0.04(-1.49%) |
Oct 07, 2021 | 2.700 | 2.700 | 2.640 | 2.680 | 166,477 | -0.02(-0.74%) |
Oct 06, 2021 | 2.650 | 2.710 | 2.616 | 2.700 | 179,891 | +0.03(+1.12%) |
Oct 05, 2021 | 2.690 | 2.730 | 2.630 | 2.670 | 234,778 | -0.03(-1.11%) |
Oct 04, 2021 | 2.740 | 2.740 | 2.670 | 2.700 | 215,506 | -0.09(-3.23%) |
Oct 01, 2021 | 2.720 | 2.800 | 2.690 | 2.790 | 306,133 | +0.04(+1.45%) |
Sep 30, 2021 | 2.670 | 2.760 | 2.650 | 2.750 | 145,180 | +0.06(+2.23%) |
Sep 29, 2021 | 2.720 | 2.745 | 2.680 | 2.690 | 240,687 | -0.02(-0.74%) |
Sep 28, 2021 | 2.780 | 2.790 | 2.700 | 2.710 | 280,913 | -0.10(-3.56%) |
Sep 27, 2021 | 2.890 | 2.910 | 2.792 | 2.810 | 333,147 | -0.09(-3.10%) |
Sep 24, 2021 | 2.820 | 2.920 | 2.755 | 2.900 | 444,598 | +0.09(+3.20%) |
Sep 23, 2021 | 2.730 | 2.820 | 2.725 | 2.810 | 304,671 | +0.08(+2.93%) |
Sep 22, 2021 | 2.680 | 2.740 | 2.680 | 2.730 | 161,962 | +0.05(+1.87%) |
Sep 21, 2021 | 2.660 | 2.720 | 2.630 | 2.680 | 243,763 | +0.03(+1.13%) |
Sep 20, 2021 | 2.620 | 2.700 | 2.580 | 2.650 | 427,901 | -0.02(-0.75%) |
Sep 17, 2021 | 2.680 | 2.700 | 2.620 | 2.670 | 169,276 | +0.00(+0.00%) |
Sep 16, 2021 | 2.720 | 2.720 | 2.610 | 2.670 | 318,511 | -0.03(-1.11%) |
Sep 15, 2021 | 2.810 | 2.810 | 2.680 | 2.700 | 274,576 | -0.04(-1.46%) |
Sep 14, 2021 | 2.900 | 2.900 | 2.700 | 2.740 | 378,278 | -0.12(-4.20%) |
Sep 13, 2021 | 2.770 | 2.900 | 2.734 | 2.860 | 327,035 | +0.09(+3.25%) |
Sep 10, 2021 | 2.710 | 2.810 | 2.710 | 2.770 | 411,763 | +0.04(+1.47%) |
Sep 09, 2021 | 2.710 | 2.790 | 2.710 | 2.730 | 192,668 | +0.00(+0.00%) |
Sep 08, 2021 | 2.820 | 2.820 | 2.700 | 2.730 | 303,592 | -0.06(-1.97%) |
Sep 07, 2021 | 2.800 | 2.880 | 2.750 | 2.785 | 222,559 | +0.01(+0.18%) |
Sep 03, 2021 | 2.900 | 2.940 | 2.780 | 2.780 | 458,870 | -0.13(-4.47%) |
Sep 02, 2021 | 2.910 | 3.010 | 2.860 | 2.910 | 413,891 | +0.00(+0.00%) |
Sep 01, 2021 | 2.840 | 2.940 | 2.840 | 2.910 | 265,312 | +0.04(+1.39%) |
Aug 31, 2021 | 2.800 | 2.900 | 2.780 | 2.870 | 416,442 | +0.07(+2.50%) |
Aug 30, 2021 | 2.860 | 2.880 | 2.780 | 2.800 | 297,634 | -0.06(-2.10%) |
Aug 27, 2021 | 2.870 | 2.940 | 2.800 | 2.860 | 414,995 | -0.02(-0.69%) |
Aug 26, 2021 | 2.820 | 2.890 | 2.810 | 2.880 | 341,240 | +0.01(+0.35%) |
Aug 25, 2021 | 2.800 | 2.883 | 2.780 | 2.870 | 250,966 | +0.05(+1.77%) |
Aug 24, 2021 | 2.830 | 2.870 | 2.760 | 2.820 | 394,316 | -0.03(-1.05%) |
Aug 23, 2021 | 2.750 | 2.920 | 2.750 | 2.850 | 436,018 | +0.10(+3.64%) |
Aug 20, 2021 | 2.650 | 2.830 | 2.650 | 2.750 | 381,319 | +0.10(+3.77%) |
Aug 19, 2021 | 2.740 | 2.750 | 2.650 | 2.650 | 367,428 | -0.11(-3.99%) |
Aug 18, 2021 | 2.840 | 2.890 | 2.620 | 2.760 | 1,469,861 | -0.13(-4.50%) |
Aug 17, 2021 | 2.880 | 2.940 | 2.770 | 2.890 | 652,484 | +0.04(+1.40%) |
Aug 16, 2021 | 3.000 | 3.000 | 2.830 | 2.850 | 948,299 | -0.17(-5.63%) |
Aug 13, 2021 | 3.020 | 3.100 | 3.010 | 3.020 | 358,741 | +0.02(+0.67%) |
Aug 12, 2021 | 3.000 | 3.040 | 2.930 | 3.000 | 427,065 | -0.04(-1.32%) |
Aug 11, 2021 | 3.040 | 3.060 | 2.980 | 3.040 | 283,835 | -0.02(-0.65%) |
Aug 10, 2021 | 3.090 | 3.090 | 3.010 | 3.060 | 352,633 | +0.01(+0.33%) |
Aug 09, 2021 | 3.130 | 3.150 | 3.020 | 3.050 | 451,752 | -0.10(-3.17%) |
Aug 06, 2021 | 3.180 | 3.180 | 3.090 | 3.150 | 239,910 | +0.00(+0.00%) |
Aug 05, 2021 | 3.090 | 3.210 | 3.040 | 3.150 | 389,859 | +0.12(+3.96%) |
Aug 04, 2021 | 3.180 | 3.230 | 2.950 | 3.030 | 828,084 | -0.20(-6.19%) |
Aug 03, 2021 | 3.230 | 3.240 | 3.180 | 3.230 | 236,718 | -0.01(-0.31%) |
Aug 02, 2021 | 3.200 | 3.330 | 3.200 | 3.240 | 447,239 | +0.01(+0.31%) |
Jul 30, 2021 | 3.250 | 3.300 | 3.200 | 3.230 | 239,970 | -0.03(-0.92%) |
Jul 29, 2021 | 3.240 | 3.300 | 3.230 | 3.260 | 268,006 | -0.02(-0.61%) |
Jul 28, 2021 | 3.250 | 3.340 | 3.220 | 3.280 | 595,506 | +0.02(+0.61%) |
Jul 27, 2021 | 3.220 | 3.290 | 3.100 | 3.260 | 445,412 | +0.04(+1.24%) |
Jul 26, 2021 | 3.180 | 3.378 | 3.170 | 3.220 | 503,001 | -0.06(-1.83%) |
Jul 23, 2021 | 3.260 | 3.340 | 3.220 | 3.280 | 554,504 | -0.01(-0.30%) |
Jul 22, 2021 | 3.200 | 3.430 | 3.170 | 3.290 | 1,216,378 | +0.07(+2.17%) |
Jul 21, 2021 | 3.160 | 3.259 | 3.160 | 3.220 | 607,158 | +0.02(+0.63%) |
Jul 20, 2021 | 3.170 | 3.250 | 3.130 | 3.200 | 383,954 | -0.03(-0.93%) |
Jul 19, 2021 | 3.030 | 3.240 | 3.010 | 3.230 | 967,307 | +0.11(+3.53%) |
Jul 16, 2021 | 3.310 | 3.435 | 3.120 | 3.120 | 1,297,653 | -0.22(-6.59%) |
Jul 15, 2021 | 3.080 | 3.340 | 2.980 | 3.340 | 2,584,315 | +0.29(+9.51%) |
Jul 14, 2021 | 2.970 | 3.100 | 2.890 | 3.050 | 775,366 | +0.12(+4.10%) |
Jul 13, 2021 | 3.070 | 3.100 | 2.920 | 2.930 | 813,755 | -0.20(-6.39%) |
Jul 12, 2021 | 3.180 | 3.210 | 3.000 | 3.130 | 940,900 | -0.07(-2.19%) |
Jul 09, 2021 | 3.270 | 3.360 | 3.170 | 3.200 | 933,616 | -0.09(-2.74%) |
Jul 08, 2021 | 3.040 | 3.290 | 3.020 | 3.290 | 1,180,213 | +0.13(+4.11%) |
Jul 07, 2021 | 3.110 | 3.340 | 2.920 | 3.160 | 2,239,055 | +0.09(+2.93%) |
Jul 06, 2021 | 3.610 | 3.619 | 2.983 | 3.070 | 5,404,928 | -0.28(-8.36%) |
Jul 02, 2021 | 2.950 | 3.500 | 2.840 | 3.350 | 6,957,749 | +0.45(+15.52%) |
Jul 01, 2021 | 3.010 | 3.080 | 2.870 | 2.900 | 4,260,861 | +0.09(+3.20%) |
Jun 30, 2021 | 2.820 | 2.870 | 2.770 | 2.810 | 4,356,026 | +0.00(+0.00%) |
Jun 29, 2021 | 2.880 | 2.921 | 2.762 | 2.810 | 625,406 | -0.05(-1.75%) |
Jun 28, 2021 | 2.720 | 2.890 | 2.700 | 2.860 | 1,027,974 | +0.16(+5.93%) |
Jun 25, 2021 | 2.710 | 2.730 | 2.690 | 2.700 | 637,913 | +0.00(+0.00%) |
Jun 24, 2021 | 2.700 | 2.730 | 2.690 | 2.700 | 448,571 | +0.00(+0.00%) |
Jun 23, 2021 | 2.680 | 2.722 | 2.662 | 2.700 | 542,526 | +0.03(+1.12%) |
Jun 22, 2021 | 2.710 | 2.710 | 2.670 | 2.670 | 475,706 | -0.01(-0.37%) |
Jun 21, 2021 | 2.770 | 2.770 | 2.665 | 2.680 | 521,369 | -0.06(-2.19%) |
Jun 18, 2021 | 2.700 | 2.780 | 2.670 | 2.740 | 395,836 | +0.04(+1.48%) |
Jun 17, 2021 | 2.690 | 2.750 | 2.662 | 2.700 | 505,580 | +0.01(+0.37%) |
Jun 16, 2021 | 2.810 | 2.820 | 2.650 | 2.690 | 947,333 | -0.10(-3.58%) |
Jun 15, 2021 | 2.800 | 2.833 | 2.742 | 2.790 | 721,511 | -0.11(-3.79%) |
Jun 14, 2021 | 2.750 | 2.930 | 2.740 | 2.900 | 841,109 | +0.11(+3.94%) |
Jun 11, 2021 | 2.780 | 2.820 | 2.730 | 2.790 | 697,661 | +0.01(+0.36%) |
Jun 10, 2021 | 2.790 | 2.830 | 2.741 | 2.780 | 558,678 | -0.04(-1.42%) |
Jun 09, 2021 | 2.820 | 2.845 | 2.769 | 2.820 | 943,518 | -0.03(-1.05%) |
Jun 08, 2021 | 2.800 | 2.850 | 2.761 | 2.850 | 925,864 | +0.06(+2.15%) |
Jun 07, 2021 | 2.880 | 2.900 | 2.780 | 2.790 | 1,139,863 | -0.06(-2.11%) |
Jun 04, 2021 | 2.820 | 2.930 | 2.750 | 2.850 | 1,151,941 | +0.11(+4.01%) |
Jun 03, 2021 | 2.700 | 2.763 | 2.622 | 2.740 | 1,261,477 | +0.01(+0.37%) |
Jun 02, 2021 | 2.780 | 2.810 | 2.710 | 2.730 | 1,480,918 | -0.07(-2.50%) |
Jun 01, 2021 | 2.910 | 2.910 | 2.760 | 2.800 | 1,347,401 | -0.06(-2.10%) |
May 28, 2021 | 2.890 | 2.920 | 2.820 | 2.860 | 987,944 | -0.04(-1.38%) |
May 27, 2021 | 2.900 | 3.000 | 2.870 | 2.900 | 1,128,198 | -0.02(-0.68%) |
May 26, 2021 | 3.040 | 3.080 | 2.840 | 2.920 | 1,652,462 | -0.03(-1.02%) |
May 25, 2021 | 3.030 | 3.090 | 2.950 | 2.950 | 949,062 | -0.08(-2.64%) |
May 24, 2021 | 3.150 | 3.150 | 2.960 | 3.030 | 903,125 | -0.07(-2.26%) |
May 21, 2021 | 3.220 | 3.250 | 3.070 | 3.100 | 849,129 | -0.08(-2.52%) |
May 20, 2021 | 2.950 | 3.230 | 2.950 | 3.180 | 1,272,700 | +0.20(+6.71%) |
May 19, 2021 | 2.990 | 3.030 | 2.910 | 2.980 | 944,157 | -0.10(-3.25%) |
May 18, 2021 | 2.930 | 3.160 | 2.890 | 3.080 | 2,292,100 | +0.27(+9.61%) |
May 17, 2021 | 2.840 | 2.900 | 2.770 | 2.810 | 985,243 | -0.04(-1.40%) |
May 14, 2021 | 2.850 | 2.955 | 2.840 | 2.850 | 1,389,619 | +0.00(+0.00%) |
May 13, 2021 | 3.040 | 3.100 | 2.840 | 2.850 | 1,879,576 | -0.07(-2.40%) |
May 12, 2021 | 3.100 | 3.210 | 2.900 | 2.920 | 1,769,958 | -0.24(-7.59%) |
May 11, 2021 | 2.940 | 3.330 | 2.810 | 3.160 | 3,664,467 | -0.09(-2.77%) |
May 10, 2021 | 3.570 | 3.610 | 3.250 | 3.250 | 3,612,897 | -0.47(-12.63%) |
May 07, 2021 | 3.700 | 3.730 | 3.490 | 3.720 | 3,507,757 | -0.13(-3.38%) |
May 06, 2021 | 3.750 | 3.950 | 3.410 | 3.850 | 7,961,507 | +0.10(+2.67%) |
May 05, 2021 | 5.020 | 5.460 | 3.690 | 3.750 | 28,156,708 | -1.13(-23.16%) |
May 04, 2021 | 4.890 | 6.340 | 4.380 | 4.880 | 244,069,632 | +1.69(+52.98%) |