Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.280 | 2.345 | 2.100 | 2.160 | 108,300 | -0.18(-7.69%) |
Apr 28, 2022 | 2.300 | 2.350 | 2.110 | 2.340 | 65,831 | +0.03(+1.30%) |
Apr 27, 2022 | 2.250 | 2.390 | 2.250 | 2.310 | 22,568 | +0.03(+1.32%) |
Apr 26, 2022 | 2.420 | 2.420 | 2.230 | 2.280 | 74,522 | -0.12(-5.00%) |
Apr 25, 2022 | 2.350 | 2.440 | 2.350 | 2.400 | 30,593 | +0.00(+0.00%) |
Apr 22, 2022 | 2.380 | 2.440 | 2.325 | 2.400 | 33,044 | +0.00(+0.00%) |
Apr 21, 2022 | 2.400 | 2.480 | 2.390 | 2.400 | 41,310 | +0.06(+2.56%) |
Apr 20, 2022 | 2.510 | 2.510 | 2.230 | 2.340 | 45,218 | -0.07(-2.90%) |
Apr 19, 2022 | 2.400 | 2.590 | 2.400 | 2.410 | 75,985 | -0.11(-4.37%) |
Apr 18, 2022 | 2.610 | 2.610 | 2.423 | 2.520 | 98,559 | -0.05(-1.95%) |
Apr 14, 2022 | 2.660 | 2.660 | 2.400 | 2.570 | 123,072 | -0.18(-6.55%) |
Apr 13, 2022 | 2.450 | 2.770 | 2.280 | 2.750 | 959,223 | +0.25(+10.00%) |
Apr 12, 2022 | 2.370 | 2.585 | 2.370 | 2.500 | 128,807 | +0.13(+5.49%) |
Apr 11, 2022 | 2.530 | 2.530 | 2.370 | 2.370 | 28,863 | -0.12(-4.82%) |
Apr 08, 2022 | 2.460 | 2.550 | 2.430 | 2.490 | 47,444 | +0.01(+0.40%) |
Apr 07, 2022 | 2.700 | 2.770 | 2.450 | 2.480 | 41,124 | -0.07(-2.75%) |
Apr 06, 2022 | 2.720 | 2.740 | 2.550 | 2.550 | 66,324 | -0.20(-7.27%) |
Apr 05, 2022 | 2.770 | 2.930 | 2.750 | 2.750 | 65,984 | -0.05(-1.79%) |
Apr 04, 2022 | 3.140 | 3.210 | 2.760 | 2.800 | 116,540 | -0.37(-11.67%) |
Apr 01, 2022 | 3.000 | 3.230 | 3.000 | 3.170 | 30,089 | +0.16(+5.32%) |
Mar 31, 2022 | 3.190 | 3.270 | 2.900 | 3.010 | 147,152 | -0.26(-7.95%) |
Mar 30, 2022 | 3.240 | 3.350 | 3.210 | 3.270 | 84,228 | -0.05(-1.51%) |
Mar 29, 2022 | 3.210 | 3.380 | 3.210 | 3.320 | 21,853 | +0.07(+2.15%) |
Mar 28, 2022 | 3.270 | 3.300 | 3.150 | 3.250 | 38,525 | -0.03(-0.91%) |
Mar 25, 2022 | 3.330 | 3.330 | 3.210 | 3.280 | 32,417 | -0.05(-1.50%) |
Mar 24, 2022 | 3.320 | 3.400 | 3.300 | 3.330 | 18,993 | +0.01(+0.30%) |
Mar 23, 2022 | 3.280 | 3.410 | 3.280 | 3.320 | 33,677 | -0.05(-1.48%) |
Mar 22, 2022 | 3.413 | 3.420 | 3.332 | 3.370 | 15,692 | +0.02(+0.60%) |
Mar 21, 2022 | 3.450 | 3.470 | 3.250 | 3.350 | 73,470 | -0.15(-4.29%) |
Mar 18, 2022 | 3.450 | 3.830 | 3.400 | 3.500 | 42,295 | +0.01(+0.29%) |
Mar 17, 2022 | 3.470 | 3.540 | 3.430 | 3.490 | 54,141 | +0.02(+0.58%) |
Mar 16, 2022 | 3.360 | 3.540 | 3.360 | 3.470 | 27,441 | +0.11(+3.27%) |
Mar 15, 2022 | 3.430 | 3.430 | 3.290 | 3.360 | 21,758 | -0.10(-2.89%) |
Mar 14, 2022 | 3.350 | 3.560 | 3.330 | 3.460 | 21,409 | +0.01(+0.29%) |
Mar 11, 2022 | 3.500 | 3.600 | 3.370 | 3.450 | 34,653 | -0.04(-1.15%) |
Mar 10, 2022 | 3.500 | 3.550 | 3.420 | 3.490 | 23,439 | -0.03(-0.85%) |
Mar 09, 2022 | 3.540 | 3.600 | 3.500 | 3.520 | 37,390 | +0.03(+0.86%) |
Mar 08, 2022 | 3.450 | 3.550 | 3.450 | 3.490 | 67,996 | +0.00(+0.00%) |
Mar 07, 2022 | 3.620 | 3.800 | 3.460 | 3.490 | 48,160 | -0.22(-5.93%) |
Mar 04, 2022 | 3.700 | 3.720 | 3.630 | 3.710 | 9,177 | -0.01(-0.27%) |
Mar 03, 2022 | 3.770 | 3.853 | 3.700 | 3.720 | 47,655 | -0.04(-1.06%) |
Mar 02, 2022 | 3.730 | 3.940 | 3.705 | 3.760 | 31,665 | +0.01(+0.27%) |
Mar 01, 2022 | 3.850 | 3.890 | 3.730 | 3.750 | 16,875 | -0.02(-0.53%) |
Feb 28, 2022 | 3.700 | 4.010 | 3.700 | 3.770 | 26,554 | +0.03(+0.80%) |
Feb 25, 2022 | 3.730 | 3.870 | 3.690 | 3.740 | 26,263 | +0.02(+0.54%) |
Feb 24, 2022 | 3.710 | 3.910 | 3.620 | 3.720 | 36,438 | -0.05(-1.33%) |
Feb 23, 2022 | 4.010 | 4.100 | 3.770 | 3.770 | 28,332 | -0.18(-4.56%) |
Feb 22, 2022 | 3.810 | 4.050 | 3.806 | 3.950 | 24,907 | +0.10(+2.60%) |
Feb 18, 2022 | 3.850 | 0 | -0.05(-1.28%) | |||
Feb 17, 2022 | 3.900 | 4.050 | 3.900 | 3.900 | 56,133 | -0.04(-1.02%) |
Feb 16, 2022 | 3.940 | 4.120 | 3.920 | 3.940 | 26,403 | -0.08(-1.99%) |
Feb 15, 2022 | 3.700 | 4.150 | 3.700 | 4.020 | 59,420 | +0.32(+8.65%) |
Feb 14, 2022 | 3.890 | 3.900 | 3.700 | 3.700 | 21,969 | -0.14(-3.59%) |
Feb 11, 2022 | 3.930 | 4.070 | 3.710 | 3.838 | 33,594 | -0.08(-2.10%) |
Feb 10, 2022 | 3.910 | 4.280 | 3.910 | 3.920 | 76,064 | -0.12(-2.97%) |
Feb 09, 2022 | 3.920 | 4.080 | 3.920 | 4.040 | 51,504 | +0.17(+4.39%) |
Feb 08, 2022 | 3.750 | 3.880 | 3.600 | 3.870 | 49,927 | +0.12(+3.20%) |
Feb 07, 2022 | 3.710 | 3.880 | 3.650 | 3.750 | 38,905 | +0.10(+2.74%) |
Feb 04, 2022 | 3.610 | 3.740 | 3.610 | 3.650 | 20,980 | +0.03(+0.83%) |
Feb 03, 2022 | 3.570 | 3.620 | 35,982 | -0.07(-1.90%) | ||
Feb 02, 2022 | 3.810 | 3.820 | 3.650 | 3.690 | 58,535 | -0.21(-5.38%) |
Feb 01, 2022 | 3.720 | 3.980 | 3.720 | 3.900 | 29,759 | +0.17(+4.55%) |
Jan 31, 2022 | 3.880 | 4.010 | 3.690 | 3.730 | 139,717 | -0.05(-1.32%) |
Jan 28, 2022 | 3.630 | 3.867 | 3.540 | 3.780 | 59,171 | +0.18(+5.00%) |
Jan 27, 2022 | 3.750 | 3.970 | 3.560 | 3.600 | 64,562 | -0.08(-2.17%) |
Jan 26, 2022 | 3.740 | 3.960 | 3.680 | 3.680 | 38,321 | +0.02(+0.55%) |
Jan 25, 2022 | 3.740 | 3.780 | 3.600 | 3.660 | 56,330 | -0.15(-3.94%) |
Jan 24, 2022 | 3.720 | 3.954 | 3.580 | 3.810 | 97,272 | -0.06(-1.55%) |
Jan 21, 2022 | 3.900 | 4.085 | 3.790 | 3.870 | 59,624 | -0.06(-1.53%) |
Jan 20, 2022 | 4.020 | 4.250 | 3.880 | 3.930 | 67,109 | -0.11(-2.72%) |
Jan 19, 2022 | 3.930 | 4.090 | 3.910 | 4.040 | 45,689 | +0.13(+3.32%) |
Jan 18, 2022 | 4.010 | 4.032 | 3.860 | 3.910 | 86,268 | -0.16(-3.93%) |
Jan 14, 2022 | 4.070 | 0 | +0.20(+5.17%) | |||
Jan 13, 2022 | 4.140 | 4.220 | 3.860 | 3.870 | 70,870 | -0.25(-6.07%) |
Jan 12, 2022 | 4.260 | 4.260 | 4.050 | 4.120 | 30,664 | -0.12(-2.83%) |
Jan 11, 2022 | 4.180 | 4.290 | 4.100 | 4.240 | 50,124 | +0.08(+1.92%) |
Jan 10, 2022 | 4.160 | 4.160 | 3.830 | 4.160 | 80,257 | -0.02(-0.60%) |
Jan 07, 2022 | 4.200 | 4.310 | 4.100 | 4.185 | 71,705 | -0.08(-1.76%) |
Jan 06, 2022 | 4.270 | 4.430 | 4.110 | 4.260 | 52,831 | +0.03(+0.71%) |
Jan 05, 2022 | 4.680 | 4.720 | 4.120 | 4.230 | 100,652 | -0.43(-9.23%) |
Jan 04, 2022 | 4.850 | 4.910 | 4.550 | 4.660 | 87,161 | -0.15(-3.12%) |
Jan 03, 2022 | 4.660 | 4.980 | 4.600 | 4.810 | 220,607 | +0.29(+6.42%) |
Dec 31, 2021 | 4.520 | 4.750 | 4.490 | 4.520 | 168,276 | +0.12(+2.73%) |
Dec 30, 2021 | 4.140 | 4.480 | 4.140 | 4.400 | 66,003 | +0.24(+5.77%) |
Dec 29, 2021 | 4.210 | 4.355 | 4.080 | 4.160 | 112,990 | -0.04(-0.95%) |
Dec 28, 2021 | 4.220 | 4.370 | 4.100 | 4.200 | 56,372 | -0.02(-0.47%) |
Dec 27, 2021 | 4.070 | 4.380 | 3.983 | 4.220 | 105,416 | +0.11(+2.68%) |
Dec 23, 2021 | 4.130 | 4.150 | 4.040 | 4.110 | 72,600 | +0.01(+0.24%) |
Dec 22, 2021 | 4.300 | 4.330 | 3.950 | 4.100 | 252,871 | -0.26(-5.96%) |
Dec 21, 2021 | 4.500 | 4.510 | 4.260 | 4.360 | 152,310 | -0.12(-2.68%) |
Dec 20, 2021 | 4.470 | 4.610 | 4.230 | 4.480 | 432,032 | -0.11(-2.40%) |
Dec 17, 2021 | 4.310 | 4.860 | 4.151 | 4.590 | 934,075 | +0.64(+16.20%) |
Dec 16, 2021 | 4.080 | 4.080 | 3.850 | 3.950 | 89,852 | -0.09(-2.23%) |
Dec 15, 2021 | 3.840 | 4.110 | 3.720 | 4.040 | 265,780 | +0.16(+4.12%) |
Dec 14, 2021 | 3.880 | 3.930 | 3.470 | 3.880 | 327,474 | +0.25(+6.89%) |
Dec 13, 2021 | 3.630 | 3.660 | 3.389 | 3.630 | 58,909 | -0.03(-0.82%) |
Dec 10, 2021 | 3.670 | 3.830 | 3.620 | 3.660 | 82,552 | +0.00(+0.00%) |
Dec 09, 2021 | 3.970 | 4.020 | 3.650 | 3.660 | 39,914 | -0.36(-8.96%) |
Dec 08, 2021 | 3.870 | 4.072 | 3.760 | 4.020 | 120,342 | +0.15(+3.88%) |
Dec 07, 2021 | 3.550 | 3.980 | 3.550 | 3.870 | 63,684 | +0.32(+9.01%) |
Dec 06, 2021 | 3.500 | 3.700 | 3.370 | 3.550 | 116,637 | +0.16(+4.72%) |
Dec 03, 2021 | 3.530 | 3.530 | 3.350 | 3.390 | 83,063 | -0.17(-4.78%) |
Dec 02, 2021 | 3.400 | 3.660 | 3.290 | 3.560 | 276,642 | +0.20(+5.95%) |
Dec 01, 2021 | 3.850 | 3.940 | 3.340 | 3.360 | 290,231 | -0.40(-10.64%) |
Nov 30, 2021 | 3.850 | 4.702 | 3.650 | 3.760 | 1,237,359 | -0.06(-1.57%) |
Nov 29, 2021 | 3.800 | 3.930 | 3.650 | 3.820 | 228,567 | +0.12(+3.12%) |
Nov 26, 2021 | 3.810 | 3.950 | 3.650 | 3.704 | 85,280 | -0.18(-4.53%) |
Nov 24, 2021 | 3.760 | 3.920 | 3.745 | 3.880 | 26,100 | +0.09(+2.37%) |
Nov 23, 2021 | 3.700 | 3.790 | 3.600 | 3.790 | 109,416 | +0.09(+2.43%) |
Nov 22, 2021 | 3.840 | 3.840 | 3.600 | 3.700 | 146,374 | -0.16(-4.15%) |
Nov 19, 2021 | 3.610 | 3.950 | 3.610 | 3.860 | 116,340 | +0.22(+6.04%) |
Nov 18, 2021 | 3.750 | 3.650 | 3.610 | 3.640 | 77,499 | -0.12(-3.19%) |
Nov 17, 2021 | 3.770 | 3.895 | 3.720 | 3.760 | 71,231 | -0.02(-0.53%) |
Nov 16, 2021 | 3.890 | 4.064 | 3.760 | 3.780 | 120,038 | -0.12(-3.08%) |
Nov 15, 2021 | 4.230 | 4.309 | 3.860 | 3.900 | 98,917 | -0.26(-6.25%) |
Nov 12, 2021 | 3.990 | 4.265 | 3.990 | 4.160 | 104,077 | +0.14(+3.48%) |
Nov 11, 2021 | 3.900 | 4.220 | 3.800 | 4.020 | 375,993 | +0.11(+2.87%) |
Nov 10, 2021 | 4.240 | 3.908 | 118,760 | -0.19(-4.68%) | ||
Nov 09, 2021 | 4.160 | 4.195 | 4.010 | 4.100 | 108,367 | -0.05(-1.20%) |
Nov 08, 2021 | 4.110 | 4.230 | 4.090 | 4.150 | 36,909 | +0.04(+0.97%) |
Nov 05, 2021 | 4.210 | 4.290 | 4.020 | 4.110 | 104,439 | -0.11(-2.61%) |
Nov 04, 2021 | 4.280 | 4.360 | 4.180 | 4.220 | 69,741 | -0.02(-0.47%) |
Nov 03, 2021 | 4.190 | 4.410 | 4.100 | 4.240 | 179,189 | +0.04(+0.95%) |
Nov 02, 2021 | 4.120 | 4.210 | 4.000 | 4.200 | 125,809 | +0.06(+1.45%) |
Nov 01, 2021 | 4.430 | 4.450 | 4.140 | 4.140 | 139,053 | -0.30(-6.76%) |
Oct 29, 2021 | 4.210 | 4.490 | 4.200 | 4.440 | 81,291 | +0.20(+4.72%) |
Oct 28, 2021 | 4.250 | 4.370 | 4.080 | 4.240 | 200,910 | +0.02(+0.47%) |
Oct 27, 2021 | 4.280 | 4.430 | 4.210 | 4.220 | 39,813 | -0.11(-2.54%) |
Oct 26, 2021 | 4.440 | 4.330 | 141,773 | -0.14(-3.13%) | ||
Oct 25, 2021 | 4.540 | 4.620 | 4.400 | 4.470 | 109,738 | -0.03(-0.67%) |
Oct 22, 2021 | 4.530 | 4.600 | 4.410 | 4.500 | 121,533 | -0.03(-0.66%) |
Oct 21, 2021 | 4.670 | 4.760 | 4.520 | 4.530 | 96,691 | -0.16(-3.41%) |
Oct 20, 2021 | 4.710 | 4.870 | 4.550 | 4.690 | 87,951 | -0.04(-0.85%) |
Oct 19, 2021 | 4.530 | 4.840 | 4.530 | 4.730 | 100,840 | +0.13(+2.83%) |
Oct 18, 2021 | 4.760 | 4.810 | 4.470 | 4.600 | 217,245 | -0.25(-5.15%) |
Oct 15, 2021 | 5.200 | 5.240 | 4.820 | 4.850 | 148,479 | -0.36(-6.91%) |
Oct 14, 2021 | 5.390 | 5.450 | 5.160 | 5.210 | 54,527 | -0.13(-2.43%) |
Oct 13, 2021 | 5.270 | 5.370 | 5.220 | 5.340 | 43,322 | +0.10(+1.91%) |
Oct 12, 2021 | 5.350 | 5.430 | 5.220 | 5.240 | 90,834 | -0.08(-1.50%) |
Oct 11, 2021 | 5.130 | 5.460 | 5.120 | 5.320 | 149,966 | +0.19(+3.70%) |
Oct 08, 2021 | 5.320 | 5.320 | 5.100 | 5.130 | 57,260 | -0.18(-3.39%) |
Oct 07, 2021 | 5.130 | 5.330 | 5.130 | 5.310 | 69,850 | +0.20(+3.91%) |
Oct 06, 2021 | 5.090 | 5.170 | 5.058 | 5.110 | 61,293 | -0.06(-1.16%) |
Oct 05, 2021 | 5.230 | 5.260 | 5.034 | 5.170 | 92,006 | -0.08(-1.52%) |
Oct 04, 2021 | 5.230 | 5.290 | 5.130 | 5.250 | 109,002 | -0.04(-0.76%) |
Oct 01, 2021 | 5.590 | 5.590 | 5.250 | 5.290 | 205,701 | -0.27(-4.86%) |
Sep 30, 2021 | 5.400 | 5.640 | 5.400 | 5.560 | 114,051 | +0.17(+3.15%) |
Sep 29, 2021 | 5.520 | 5.620 | 5.330 | 5.390 | 106,267 | -0.10(-1.82%) |
Sep 28, 2021 | 5.820 | 5.820 | 5.420 | 5.490 | 192,216 | -0.41(-6.95%) |
Sep 27, 2021 | 5.740 | 5.901 | 5.640 | 5.900 | 147,298 | +0.17(+2.97%) |
Sep 24, 2021 | 5.630 | 5.835 | 5.480 | 5.730 | 161,721 | +0.06(+1.06%) |
Sep 23, 2021 | 5.650 | 5.750 | 5.540 | 5.670 | 185,037 | +0.05(+0.89%) |
Sep 22, 2021 | 5.740 | 5.790 | 5.580 | 5.620 | 189,152 | -0.13(-2.26%) |
Sep 21, 2021 | 5.410 | 5.850 | 5.347 | 5.750 | 245,644 | +0.34(+6.28%) |
Sep 20, 2021 | 5.270 | 5.649 | 5.180 | 5.410 | 413,667 | +0.04(+0.74%) |
Sep 17, 2021 | 5.250 | 5.380 | 5.180 | 5.370 | 661,650 | +0.10(+1.90%) |
Sep 16, 2021 | 5.190 | 5.350 | 5.150 | 5.270 | 260,451 | +0.07(+1.35%) |
Sep 15, 2021 | 5.340 | 5.350 | 5.110 | 5.200 | 387,350 | -0.15(-2.80%) |
Sep 14, 2021 | 5.740 | 5.800 | 5.270 | 5.350 | 364,243 | -0.41(-7.12%) |
Sep 13, 2021 | 5.760 | 5.870 | 5.510 | 5.760 | 457,654 | +0.03(+0.52%) |
Sep 10, 2021 | 5.830 | 6.020 | 5.710 | 5.730 | 189,700 | -0.09(-1.55%) |
Sep 09, 2021 | 5.880 | 5.940 | 5.590 | 5.820 | 432,144 | -0.02(-0.34%) |
Sep 08, 2021 | 6.010 | 6.010 | 5.690 | 5.840 | 203,470 | -0.16(-2.67%) |
Sep 07, 2021 | 6.020 | 6.040 | 5.770 | 6.000 | 273,246 | +0.00(+0.00%) |
Sep 03, 2021 | 5.980 | 6.100 | 5.844 | 6.000 | 350,150 | -0.06(-0.99%) |
Sep 02, 2021 | 6.210 | 6.210 | 6.050 | 6.060 | 156,010 | -0.15(-2.42%) |
Sep 01, 2021 | 6.380 | 6.400 | 6.155 | 6.210 | 244,750 | -0.11(-1.74%) |
Aug 31, 2021 | 6.460 | 6.490 | 6.070 | 6.320 | 415,343 | -0.13(-2.02%) |
Aug 30, 2021 | 6.480 | 6.590 | 6.310 | 6.450 | 599,965 | -0.04(-0.62%) |
Aug 27, 2021 | 6.250 | 6.650 | 6.050 | 6.490 | 757,164 | +0.19(+3.02%) |
Aug 26, 2021 | 5.820 | 6.890 | 5.820 | 6.300 | 2,018,047 | +0.30(+5.00%) |
Aug 25, 2021 | 5.160 | 6.190 | 4.960 | 6.000 | 2,140,765 | +1.04(+20.97%) |
Aug 24, 2021 | 5.060 | 5.180 | 4.890 | 4.960 | 397,031 | -0.02(-0.40%) |
Aug 23, 2021 | 4.730 | 5.020 | 4.635 | 4.980 | 599,566 | +0.26(+5.51%) |
Aug 20, 2021 | 4.450 | 4.850 | 4.432 | 4.720 | 595,566 | +0.21(+4.66%) |
Aug 19, 2021 | 4.390 | 4.740 | 4.370 | 4.510 | 765,602 | +0.00(+0.00%) |
Aug 18, 2021 | 4.410 | 4.575 | 4.267 | 4.510 | 1,009,935 | -0.01(-0.22%) |
Aug 17, 2021 | 5.290 | 5.540 | 4.320 | 4.520 | 3,909,415 | -0.75(-14.23%) |
Aug 16, 2021 | 4.720 | 5.650 | 4.510 | 5.270 | 12,043,092 | +0.50(+10.48%) |
Aug 13, 2021 | 4.460 | 5.170 | 4.440 | 4.770 | 4,446,475 | -0.10(-2.05%) |
Aug 12, 2021 | 4.690 | 5.020 | 4.390 | 4.870 | 6,202,978 | -0.41(-7.77%) |
Aug 11, 2021 | 4.320 | 5.555 | 4.080 | 5.280 | 101,123,296 | +1.69(+47.08%) |
Aug 10, 2021 | 3.670 | 3.700 | 3.550 | 3.590 | 113,973 | -0.08(-2.18%) |
Aug 09, 2021 | 3.650 | 3.690 | 3.480 | 3.670 | 136,732 | -0.02(-0.54%) |
Aug 06, 2021 | 3.570 | 3.740 | 3.490 | 3.690 | 237,217 | +0.09(+2.50%) |
Aug 05, 2021 | 3.510 | 3.640 | 3.400 | 3.600 | 282,391 | +0.04(+1.12%) |
Aug 04, 2021 | 3.340 | 3.640 | 3.308 | 3.560 | 334,663 | +0.22(+6.59%) |
Aug 03, 2021 | 3.440 | 3.450 | 3.330 | 3.340 | 257,882 | -0.12(-3.47%) |
Aug 02, 2021 | 3.830 | 3.870 | 3.450 | 3.460 | 331,146 | -0.41(-10.59%) |
Jul 30, 2021 | 3.480 | 3.900 | 3.480 | 3.870 | 513,024 | +0.26(+7.20%) |
Jul 29, 2021 | 3.355 | 3.700 | 3.250 | 3.610 | 2,139,441 | +0.21(+6.18%) |
Jul 28, 2021 | 3.590 | 3.690 | 3.280 | 3.400 | 2,076,185 | -0.49(-12.60%) |
Jul 27, 2021 | 3.910 | 5.600 | 3.700 | 3.890 | 96,031,984 | +0.45(+13.08%) |
Jul 26, 2021 | 3.570 | 3.650 | 3.430 | 3.440 | 103,910 | -0.13(-3.64%) |
Jul 23, 2021 | 3.600 | 3.610 | 3.470 | 3.570 | 65,196 | -0.03(-0.83%) |
Jul 22, 2021 | 3.520 | 3.680 | 3.460 | 3.600 | 67,134 | -0.03(-0.83%) |
Jul 21, 2021 | 3.540 | 3.650 | 3.470 | 3.630 | 83,800 | +0.13(+3.71%) |
Jul 20, 2021 | 3.280 | 3.560 | 3.280 | 3.500 | 126,625 | +0.19(+5.74%) |
Jul 19, 2021 | 3.360 | 3.490 | 3.250 | 3.310 | 339,364 | -0.09(-2.65%) |
Jul 16, 2021 | 3.440 | 3.520 | 3.300 | 3.400 | 83,448 | -0.04(-1.16%) |
Jul 15, 2021 | 3.260 | 3.690 | 3.150 | 3.440 | 151,078 | +0.14(+4.24%) |
Jul 14, 2021 | 3.430 | 3.440 | 3.260 | 3.300 | 112,386 | -0.14(-4.07%) |
Jul 13, 2021 | 3.600 | 3.600 | 3.400 | 3.440 | 58,673 | -0.17(-4.71%) |
Jul 12, 2021 | 3.570 | 3.610 | 3.470 | 3.610 | 90,311 | +0.01(+0.28%) |
Jul 09, 2021 | 3.580 | 3.647 | 3.400 | 3.600 | 139,156 | +0.04(+1.12%) |
Jul 08, 2021 | 3.260 | 3.580 | 3.260 | 3.560 | 139,469 | +0.17(+5.01%) |
Jul 07, 2021 | 3.400 | 3.400 | 3.270 | 3.390 | 151,612 | -0.04(-1.17%) |
Jul 06, 2021 | 3.540 | 3.595 | 3.350 | 3.430 | 134,155 | -0.10(-2.83%) |
Jul 02, 2021 | 3.610 | 3.630 | 3.440 | 3.530 | 185,663 | -0.10(-2.75%) |
Jul 01, 2021 | 3.680 | 3.700 | 3.450 | 3.630 | 246,233 | +0.04(+1.11%) |
Jun 30, 2021 | 3.600 | 3.730 | 3.500 | 3.590 | 373,400 | +0.12(+3.46%) |
Jun 29, 2021 | 3.820 | 3.815 | 3.450 | 3.470 | 118,917 | -0.23(-6.22%) |
Jun 28, 2021 | 3.730 | 3.890 | 3.670 | 3.700 | 216,385 | +0.03(+0.82%) |
Jun 25, 2021 | 3.500 | 3.740 | 3.475 | 3.670 | 2,625,732 | +0.14(+3.97%) |
Jun 24, 2021 | 3.450 | 3.565 | 3.350 | 3.530 | 216,046 | +0.07(+2.02%) |
Jun 23, 2021 | 3.440 | 3.530 | 3.430 | 3.460 | 163,073 | +0.03(+0.87%) |
Jun 22, 2021 | 3.730 | 3.730 | 3.370 | 3.430 | 293,114 | -0.33(-8.78%) |
Jun 21, 2021 | 3.360 | 3.790 | 3.250 | 3.760 | 447,906 | +0.41(+12.24%) |
Jun 18, 2021 | 3.440 | 3.500 | 3.320 | 3.350 | 133,210 | -0.09(-2.62%) |
Jun 17, 2021 | 3.420 | 3.477 | 3.324 | 3.440 | 167,091 | +0.00(+0.00%) |
Jun 16, 2021 | 3.550 | 3.580 | 3.360 | 3.440 | 263,406 | -0.09(-2.55%) |
Jun 15, 2021 | 3.560 | 3.649 | 3.460 | 3.530 | 151,514 | -0.06(-1.67%) |
Jun 14, 2021 | 3.716 | 3.730 | 3.580 | 3.590 | 93,559 | -0.09(-2.45%) |
Jun 11, 2021 | 3.720 | 3.830 | 3.650 | 3.680 | 63,458 | -0.06(-1.60%) |
Jun 10, 2021 | 3.730 | 3.820 | 3.620 | 3.740 | 133,678 | +0.05(+1.36%) |
Jun 09, 2021 | 3.810 | 3.850 | 3.640 | 3.690 | 156,853 | -0.17(-4.40%) |
Jun 08, 2021 | 3.890 | 3.979 | 3.780 | 3.860 | 133,043 | -0.06(-1.53%) |
Jun 07, 2021 | 3.920 | 4.020 | 3.890 | 3.920 | 187,017 | +0.09(+2.35%) |
Jun 04, 2021 | 3.740 | 4.010 | 3.730 | 3.830 | 457,898 | +0.23(+6.39%) |
Jun 03, 2021 | 3.610 | 3.720 | 3.560 | 3.600 | 132,740 | -0.07(-1.91%) |
Jun 02, 2021 | 3.850 | 3.930 | 3.640 | 3.670 | 201,638 | -0.21(-5.41%) |
Jun 01, 2021 | 3.800 | 3.940 | 3.710 | 3.880 | 89,537 | +0.11(+2.92%) |
May 28, 2021 | 3.840 | 3.965 | 3.740 | 3.770 | 144,497 | -0.06(-1.57%) |
May 27, 2021 | 4.020 | 4.050 | 3.710 | 3.830 | 291,457 | -0.25(-6.13%) |
May 26, 2021 | 4.270 | 4.410 | 3.750 | 4.080 | 1,682,576 | +0.21(+5.43%) |
May 25, 2021 | 3.740 | 3.970 | 3.700 | 3.870 | 131,785 | +0.13(+3.48%) |
May 24, 2021 | 3.610 | 3.910 | 3.610 | 3.740 | 82,915 | +0.07(+1.91%) |
May 21, 2021 | 3.640 | 3.710 | 3.580 | 3.670 | 129,000 | +0.09(+2.51%) |
May 20, 2021 | 3.510 | 3.650 | 3.490 | 3.580 | 157,998 | +0.13(+3.77%) |
May 19, 2021 | 3.520 | 3.580 | 3.450 | 3.450 | 101,305 | -0.13(-3.63%) |
May 18, 2021 | 3.500 | 3.700 | 3.500 | 3.580 | 139,379 | +0.08(+2.29%) |
May 17, 2021 | 3.650 | 3.717 | 3.340 | 3.500 | 265,927 | -0.23(-6.17%) |
May 14, 2021 | 3.790 | 3.930 | 3.510 | 3.730 | 150,059 | -0.11(-2.86%) |
May 13, 2021 | 3.800 | 3.890 | 3.700 | 3.840 | 154,678 | +0.04(+1.05%) |
May 12, 2021 | 4.030 | 4.120 | 3.640 | 3.800 | 223,094 | -0.31(-7.54%) |
May 11, 2021 | 3.880 | 4.170 | 3.820 | 4.110 | 194,551 | +0.16(+4.05%) |
May 10, 2021 | 4.140 | 4.190 | 3.950 | 3.950 | 218,709 | -0.21(-5.05%) |
May 07, 2021 | 4.140 | 4.320 | 4.115 | 4.160 | 90,331 | +0.01(+0.24%) |
May 06, 2021 | 4.380 | 4.450 | 3.963 | 4.150 | 193,441 | -0.27(-6.11%) |
May 05, 2021 | 4.840 | 4.840 | 4.350 | 4.420 | 144,239 | -0.41(-8.49%) |
May 04, 2021 | 4.950 | 4.990 | 4.780 | 4.830 | 171,199 | -0.16(-3.21%) |