Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.410 | 1.540 | 1.380 | 1.480 | 673,840 | +0.04(+2.78%) |
Apr 28, 2022 | 1.370 | 1.475 | 1.315 | 1.440 | 454,817 | +0.08(+5.88%) |
Apr 27, 2022 | 1.300 | 1.480 | 1.260 | 1.360 | 1,118,081 | +0.14(+11.48%) |
Apr 26, 2022 | 1.220 | 1.270 | 1.220 | 1.220 | 226,370 | +0.00(+0.00%) |
Apr 25, 2022 | 1.280 | 1.298 | 1.220 | 1.220 | 196,946 | -0.10(-7.58%) |
Apr 22, 2022 | 1.300 | 1.320 | 1.280 | 1.320 | 104,654 | +0.03(+2.33%) |
Apr 21, 2022 | 1.360 | 1.360 | 1.270 | 1.290 | 119,165 | -0.01(-0.77%) |
Apr 20, 2022 | 1.330 | 1.390 | 1.280 | 1.300 | 332,027 | -0.04(-2.99%) |
Apr 19, 2022 | 1.340 | 1.400 | 1.330 | 1.340 | 72,735 | +0.00(+0.00%) |
Apr 18, 2022 | 1.400 | 1.440 | 1.309 | 1.340 | 208,695 | -0.06(-4.29%) |
Apr 14, 2022 | 1.330 | 1.580 | 1.330 | 1.400 | 789,820 | +0.07(+5.26%) |
Apr 13, 2022 | 1.310 | 1.346 | 1.310 | 1.330 | 145,136 | +0.04(+3.10%) |
Apr 12, 2022 | 1.310 | 1.320 | 1.280 | 1.290 | 97,342 | +0.01(+0.78%) |
Apr 11, 2022 | 1.370 | 1.400 | 1.280 | 1.280 | 234,750 | -0.11(-7.91%) |
Apr 08, 2022 | 1.400 | 1.410 | 1.370 | 1.390 | 114,638 | -0.01(-0.71%) |
Apr 07, 2022 | 1.430 | 1.460 | 1.400 | 1.400 | 141,688 | -0.04(-2.78%) |
Apr 06, 2022 | 1.510 | 1.510 | 1.430 | 1.440 | 154,385 | -0.07(-4.64%) |
Apr 05, 2022 | 1.530 | 1.530 | 1.475 | 1.510 | 177,226 | +0.01(+0.67%) |
Apr 04, 2022 | 1.430 | 1.530 | 1.430 | 1.500 | 203,301 | +0.07(+4.90%) |
Apr 01, 2022 | 1.460 | 1.470 | 1.420 | 1.430 | 122,643 | +0.00(+0.00%) |
Mar 31, 2022 | 1.490 | 1.510 | 1.430 | 1.430 | 140,803 | -0.08(-5.30%) |
Mar 30, 2022 | 1.510 | 1.520 | 1.494 | 1.510 | 142,726 | +0.03(+2.03%) |
Mar 29, 2022 | 1.450 | 1.520 | 1.430 | 1.480 | 221,007 | +0.04(+2.78%) |
Mar 28, 2022 | 1.540 | 1.540 | 1.400 | 1.440 | 220,723 | -0.03(-2.04%) |
Mar 25, 2022 | 1.520 | 1.520 | 1.450 | 1.470 | 112,860 | -0.04(-2.65%) |
Mar 24, 2022 | 1.470 | 1.520 | 1.430 | 1.510 | 213,043 | +0.07(+5.23%) |
Mar 23, 2022 | 1.510 | 1.510 | 1.430 | 1.435 | 136,892 | -0.05(-3.69%) |
Mar 22, 2022 | 1.500 | 1.502 | 1.434 | 1.490 | 171,178 | +0.01(+0.68%) |
Mar 21, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 336,311 | +0.04(+2.78%) |
Mar 18, 2022 | 1.320 | 1.480 | 1.300 | 1.440 | 438,443 | +0.10(+7.46%) |
Mar 17, 2022 | 1.240 | 1.340 | 1.229 | 1.340 | 230,707 | +0.10(+8.06%) |
Mar 16, 2022 | 1.250 | 1.390 | 1.200 | 1.240 | 954,758 | +0.02(+1.64%) |
Mar 15, 2022 | 1.170 | 1.230 | 1.170 | 1.220 | 133,414 | +0.06(+5.17%) |
Mar 14, 2022 | 1.280 | 1.280 | 1.160 | 1.160 | 185,275 | -0.09(-7.20%) |
Mar 11, 2022 | 1.300 | 1.305 | 1.230 | 1.250 | 177,423 | -0.05(-3.85%) |
Mar 10, 2022 | 1.290 | 1.300 | 1.260 | 1.300 | 215,773 | +0.00(+0.00%) |
Mar 09, 2022 | 1.270 | 1.320 | 1.260 | 1.300 | 202,474 | +0.06(+4.84%) |
Mar 08, 2022 | 1.220 | 1.290 | 1.190 | 1.240 | 311,589 | +0.01(+0.81%) |
Mar 07, 2022 | 1.240 | 1.260 | 1.200 | 1.230 | 217,331 | +0.00(+0.00%) |
Mar 04, 2022 | 1.230 | 1.260 | 1.183 | 1.230 | 249,469 | -0.01(-0.81%) |
Mar 03, 2022 | 1.280 | 1.282 | 1.210 | 1.240 | 206,680 | -0.03(-2.36%) |
Mar 02, 2022 | 1.300 | 1.337 | 1.260 | 1.270 | 149,412 | -0.02(-1.55%) |
Mar 01, 2022 | 1.320 | 1.324 | 1.281 | 1.290 | 114,909 | -0.02(-1.53%) |
Feb 28, 2022 | 1.260 | 1.330 | 1.250 | 1.310 | 170,649 | +0.01(+0.77%) |
Feb 25, 2022 | 1.260 | 1.320 | 1.255 | 1.300 | 272,501 | +0.04(+3.17%) |
Feb 24, 2022 | 1.160 | 1.270 | 1.140 | 1.260 | 520,192 | +0.07(+5.88%) |
Feb 23, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 401,660 | -0.05(-4.03%) |
Feb 22, 2022 | 1.300 | 1.320 | 1.220 | 1.240 | 274,002 | -0.06(-4.62%) |
Feb 18, 2022 | 1.300 | 0 | -0.08(-5.80%) | |||
Feb 17, 2022 | 1.380 | 1.530 | 1.350 | 1.380 | 509,602 | -0.03(-2.13%) |
Feb 16, 2022 | 1.370 | 1.420 | 1.330 | 1.410 | 416,413 | +0.04(+2.92%) |
Feb 15, 2022 | 1.390 | 1.390 | 1.310 | 1.370 | 283,497 | +0.05(+3.79%) |
Feb 14, 2022 | 1.330 | 1.375 | 1.320 | 1.320 | 341,217 | -0.02(-1.49%) |
Feb 11, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 771,415 | -0.10(-6.94%) |
Feb 10, 2022 | 1.480 | 1.540 | 1.430 | 1.440 | 673,496 | -0.07(-4.64%) |
Feb 09, 2022 | 1.480 | 1.570 | 1.450 | 1.510 | 1,232,707 | +0.00(+0.00%) |
Feb 08, 2022 | 1.540 | 1.680 | 1.420 | 1.510 | 8,677,116 | +0.11(+7.86%) |
Feb 07, 2022 | 1.390 | 1.411 | 1.360 | 1.400 | 1,465,259 | +0.04(+2.94%) |
Feb 04, 2022 | 1.330 | 1.390 | 1.320 | 1.360 | 232,708 | +0.02(+1.49%) |
Feb 03, 2022 | 1.390 | 1.320 | 1.340 | 233,430 | -0.06(-4.29%) | |
Feb 02, 2022 | 1.460 | 1.460 | 1.380 | 1.400 | 149,735 | -0.05(-3.45%) |
Feb 01, 2022 | 1.430 | 1.480 | 1.400 | 1.450 | 206,418 | +0.05(+3.57%) |
Jan 31, 2022 | 1.310 | 1.430 | 1.400 | 398,081 | +0.08(+6.06%) | |
Jan 28, 2022 | 1.260 | 1.330 | 1.240 | 1.320 | 310,971 | +0.04(+3.13%) |
Jan 27, 2022 | 1.320 | 1.360 | 1.265 | 1.280 | 281,950 | -0.02(-1.54%) |
Jan 26, 2022 | 1.350 | 1.430 | 1.300 | 1.300 | 260,685 | -0.05(-3.70%) |
Jan 25, 2022 | 1.320 | 1.370 | 1.310 | 1.350 | 310,973 | +0.00(+0.00%) |
Jan 24, 2022 | 1.320 | 1.370 | 1.235 | 1.350 | 587,759 | -0.02(-1.46%) |
Jan 21, 2022 | 1.410 | 1.430 | 1.350 | 1.370 | 368,375 | -0.04(-2.84%) |
Jan 20, 2022 | 1.480 | 1.510 | 1.400 | 1.410 | 261,983 | -0.03(-2.08%) |
Jan 19, 2022 | 1.460 | 1.490 | 1.430 | 1.440 | 208,565 | -0.02(-1.37%) |
Jan 18, 2022 | 1.530 | 1.690 | 1.450 | 1.460 | 1,690,003 | -0.08(-5.19%) |
Jan 14, 2022 | 1.540 | 0 | +0.01(+0.65%) | |||
Jan 13, 2022 | 1.600 | 1.610 | 1.515 | 1.530 | 306,338 | -0.06(-3.77%) |
Jan 12, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 212,154 | -0.04(-2.45%) |
Jan 11, 2022 | 1.610 | 1.680 | 1.600 | 1.630 | 345,155 | +0.02(+1.24%) |
Jan 10, 2022 | 1.610 | 1.620 | 1.545 | 1.610 | 514,911 | +0.00(+0.00%) |
Jan 07, 2022 | 1.600 | 1.670 | 1.590 | 1.610 | 458,540 | -0.03(-1.83%) |
Jan 06, 2022 | 1.720 | 1.740 | 1.560 | 1.640 | 1,190,105 | +0.00(+0.00%) |
Jan 05, 2022 | 1.720 | 1.769 | 1.639 | 1.640 | 415,563 | -0.10(-5.75%) |
Jan 04, 2022 | 1.820 | 1.848 | 1.702 | 1.740 | 301,424 | -0.09(-4.92%) |
Jan 03, 2022 | 1.620 | 1.850 | 1.620 | 1.830 | 800,771 | +0.20(+12.27%) |
Dec 31, 2021 | 1.700 | 1.720 | 1.630 | 1.630 | 962,228 | -0.07(-4.12%) |
Dec 30, 2021 | 1.680 | 1.750 | 1.660 | 1.700 | 1,026,045 | +0.01(+0.59%) |
Dec 29, 2021 | 1.710 | 1.730 | 1.640 | 1.690 | 663,873 | -0.02(-1.17%) |
Dec 28, 2021 | 1.830 | 1.840 | 1.700 | 1.710 | 759,136 | -0.13(-7.07%) |
Dec 27, 2021 | 1.920 | 1.930 | 1.840 | 1.840 | 473,663 | -0.09(-4.66%) |
Dec 23, 2021 | 1.890 | 1.950 | 1.880 | 1.930 | 420,423 | +0.02(+1.05%) |
Dec 22, 2021 | 1.900 | 2.090 | 1.884 | 1.910 | 988,708 | -0.02(-1.04%) |
Dec 21, 2021 | 1.860 | 1.931 | 1.860 | 1.930 | 462,453 | +0.06(+3.21%) |
Dec 20, 2021 | 1.850 | 1.895 | 1.820 | 1.870 | 335,407 | -0.04(-2.09%) |
Dec 17, 2021 | 1.820 | 1.945 | 1.790 | 1.910 | 439,159 | +0.05(+2.69%) |
Dec 16, 2021 | 1.900 | 1.930 | 1.840 | 1.860 | 398,965 | -0.02(-1.06%) |
Dec 15, 2021 | 1.870 | 1.910 | 1.760 | 1.880 | 356,718 | +0.03(+1.62%) |
Dec 14, 2021 | 1.850 | 1.897 | 1.810 | 1.850 | 474,034 | -0.05(-2.63%) |
Dec 13, 2021 | 1.900 | 1.945 | 1.860 | 1.900 | 475,129 | -0.01(-0.52%) |
Dec 10, 2021 | 1.960 | 1.980 | 1.900 | 1.910 | 290,741 | -0.05(-2.55%) |
Dec 09, 2021 | 2.010 | 2.050 | 1.940 | 1.960 | 432,793 | -0.10(-4.85%) |
Dec 08, 2021 | 2.000 | 2.060 | 1.930 | 2.060 | 374,834 | +0.09(+4.57%) |
Dec 07, 2021 | 1.900 | 2.080 | 1.900 | 1.970 | 582,075 | +0.12(+6.49%) |
Dec 06, 2021 | 1.800 | 1.920 | 1.710 | 1.850 | 564,507 | +0.05(+2.78%) |
Dec 03, 2021 | 1.960 | 1.960 | 1.770 | 1.800 | 601,390 | -0.14(-7.22%) |
Dec 02, 2021 | 1.870 | 1.980 | 1.845 | 1.940 | 618,356 | +0.09(+4.86%) |
Dec 01, 2021 | 2.030 | 2.040 | 1.850 | 1.850 | 590,414 | -0.13(-6.57%) |
Nov 30, 2021 | 1.960 | 2.050 | 1.905 | 1.980 | 564,055 | -0.07(-3.41%) |
Nov 29, 2021 | 2.090 | 2.090 | 1.985 | 2.050 | 627,029 | -0.04(-1.91%) |
Nov 26, 2021 | 2.050 | 2.123 | 1.970 | 2.090 | 641,005 | -0.03(-1.42%) |
Nov 24, 2021 | 2.050 | 2.190 | 2.020 | 2.120 | 807,437 | +0.02(+0.95%) |
Nov 23, 2021 | 2.070 | 2.140 | 2.000 | 2.100 | 778,091 | +0.01(+0.48%) |
Nov 22, 2021 | 2.340 | 2.340 | 2.060 | 2.090 | 1,814,790 | -0.25(-10.68%) |
Nov 19, 2021 | 2.320 | 2.430 | 2.300 | 2.340 | 916,460 | +0.00(+0.00%) |
Nov 18, 2021 | 2.570 | 2.340 | 2.310 | 2.340 | 1,769,330 | -0.24(-9.30%) |
Nov 17, 2021 | 3.040 | 3.140 | 2.550 | 2.580 | 6,238,576 | -0.83(-24.34%) |
Nov 16, 2021 | 2.700 | 3.440 | 2.611 | 3.410 | 16,770,187 | +0.69(+25.37%) |
Nov 15, 2021 | 2.700 | 2.800 | 2.660 | 2.720 | 509,561 | +0.00(+0.00%) |
Nov 12, 2021 | 2.720 | 2.840 | 2.680 | 2.720 | 1,159,926 | +0.04(+1.49%) |
Nov 11, 2021 | 2.720 | 2.740 | 2.662 | 2.680 | 468,178 | -0.02(-0.74%) |
Nov 10, 2021 | 2.780 | 2.700 | 493,333 | -0.12(-4.26%) | ||
Nov 09, 2021 | 2.840 | 2.861 | 2.740 | 2.820 | 478,158 | -0.03(-1.05%) |
Nov 08, 2021 | 2.820 | 2.900 | 2.795 | 2.850 | 366,837 | +0.04(+1.42%) |
Nov 05, 2021 | 2.880 | 2.950 | 2.795 | 2.810 | 531,893 | -0.08(-2.77%) |
Nov 04, 2021 | 2.850 | 3.045 | 2.840 | 2.890 | 654,197 | +0.03(+1.05%) |
Nov 03, 2021 | 2.800 | 2.890 | 2.771 | 2.860 | 460,163 | +0.03(+1.06%) |
Nov 02, 2021 | 2.830 | 2.850 | 2.710 | 2.830 | 556,698 | -0.01(-0.35%) |
Nov 01, 2021 | 2.720 | 2.860 | 2.815 | 2.840 | 621,377 | +0.10(+3.65%) |
Oct 29, 2021 | 2.700 | 2.750 | 2.660 | 2.740 | 457,045 | +0.04(+1.48%) |
Oct 28, 2021 | 2.680 | 2.750 | 2.664 | 2.700 | 521,341 | +0.02(+0.75%) |
Oct 27, 2021 | 2.790 | 2.800 | 2.670 | 2.680 | 712,589 | -0.11(-3.94%) |
Oct 26, 2021 | 2.830 | 2.740 | 2.790 | 563,793 | -0.06(-2.11%) | |
Oct 25, 2021 | 2.850 | 2.880 | 2.760 | 2.850 | 594,000 | +0.01(+0.35%) |
Oct 22, 2021 | 3.100 | 3.101 | 2.820 | 2.840 | 1,092,237 | -0.23(-7.49%) |
Oct 21, 2021 | 2.940 | 3.260 | 2.900 | 3.070 | 1,989,162 | +0.13(+4.42%) |
Oct 20, 2021 | 2.920 | 2.980 | 2.900 | 2.940 | 303,827 | +0.00(+0.00%) |
Oct 19, 2021 | 2.900 | 2.980 | 2.860 | 2.940 | 367,866 | +0.06(+2.08%) |
Oct 18, 2021 | 2.900 | 2.930 | 2.861 | 2.880 | 387,171 | -0.04(-1.37%) |
Oct 15, 2021 | 2.970 | 3.000 | 2.881 | 2.920 | 573,072 | -0.04(-1.35%) |
Oct 14, 2021 | 3.050 | 3.074 | 2.950 | 2.960 | 298,085 | -0.03(-1.00%) |
Oct 13, 2021 | 3.010 | 3.015 | 2.925 | 2.990 | 257,009 | +0.01(+0.34%) |
Oct 12, 2021 | 2.920 | 3.040 | 2.899 | 2.980 | 454,513 | +0.08(+2.76%) |
Oct 11, 2021 | 2.990 | 2.990 | 2.900 | 2.900 | 433,599 | -0.08(-2.68%) |
Oct 08, 2021 | 3.000 | 3.050 | 2.940 | 2.980 | 343,241 | -0.01(-0.33%) |
Oct 07, 2021 | 3.010 | 3.070 | 2.960 | 2.990 | 303,433 | +0.05(+1.70%) |
Oct 06, 2021 | 2.920 | 3.040 | 2.860 | 2.940 | 619,128 | -0.01(-0.34%) |
Oct 05, 2021 | 3.050 | 3.060 | 2.910 | 2.950 | 666,056 | -0.07(-2.32%) |
Oct 04, 2021 | 3.140 | 3.140 | 3.000 | 3.020 | 783,475 | -0.13(-4.13%) |
Oct 01, 2021 | 3.160 | 3.190 | 3.110 | 3.150 | 496,061 | -0.04(-1.25%) |
Sep 30, 2021 | 3.110 | 3.280 | 3.080 | 3.190 | 752,500 | +0.08(+2.57%) |
Sep 29, 2021 | 3.200 | 3.250 | 3.100 | 3.110 | 823,164 | -0.10(-3.12%) |
Sep 28, 2021 | 3.390 | 3.450 | 3.185 | 3.210 | 2,288,699 | -0.21(-6.14%) |
Sep 27, 2021 | 3.350 | 3.470 | 3.310 | 3.420 | 419,762 | +0.05(+1.48%) |
Sep 24, 2021 | 3.430 | 3.490 | 3.340 | 3.370 | 454,868 | -0.14(-3.99%) |
Sep 23, 2021 | 3.400 | 3.520 | 3.340 | 3.510 | 606,881 | +0.13(+3.85%) |
Sep 22, 2021 | 3.360 | 3.430 | 3.311 | 3.380 | 542,321 | +0.07(+2.11%) |
Sep 21, 2021 | 3.200 | 3.350 | 3.190 | 3.310 | 710,530 | +0.09(+2.80%) |
Sep 20, 2021 | 3.370 | 3.425 | 3.160 | 3.220 | 1,263,315 | -0.21(-6.12%) |
Sep 17, 2021 | 3.500 | 3.607 | 3.430 | 3.430 | 1,056,703 | -0.09(-2.56%) |
Sep 16, 2021 | 3.470 | 3.540 | 3.390 | 3.520 | 526,580 | +0.06(+1.73%) |
Sep 15, 2021 | 3.400 | 3.480 | 3.380 | 3.460 | 418,162 | +0.05(+1.47%) |
Sep 14, 2021 | 3.510 | 3.590 | 3.390 | 3.410 | 640,040 | -0.06(-1.73%) |
Sep 13, 2021 | 3.580 | 3.608 | 3.420 | 3.470 | 840,930 | -0.12(-3.34%) |
Sep 10, 2021 | 3.610 | 3.700 | 3.555 | 3.590 | 713,527 | -0.02(-0.55%) |
Sep 09, 2021 | 3.570 | 3.735 | 3.530 | 3.610 | 667,092 | +0.02(+0.56%) |
Sep 08, 2021 | 3.660 | 3.688 | 3.510 | 3.590 | 756,287 | -0.08(-2.18%) |
Sep 07, 2021 | 3.750 | 3.840 | 3.660 | 3.670 | 808,326 | -0.07(-1.87%) |
Sep 03, 2021 | 3.930 | 3.950 | 3.710 | 3.740 | 1,062,912 | -0.18(-4.59%) |
Sep 02, 2021 | 3.770 | 3.940 | 3.740 | 3.920 | 1,173,030 | +0.13(+3.43%) |
Sep 01, 2021 | 3.860 | 3.895 | 3.730 | 3.790 | 1,433,919 | -0.07(-1.81%) |
Aug 31, 2021 | 3.690 | 4.240 | 3.690 | 3.860 | 5,414,847 | +0.16(+4.32%) |
Aug 30, 2021 | 3.740 | 3.850 | 3.680 | 3.700 | 595,028 | -0.08(-2.12%) |
Aug 27, 2021 | 3.700 | 3.867 | 3.680 | 3.780 | 1,000,881 | +0.09(+2.44%) |
Aug 26, 2021 | 3.750 | 3.850 | 3.650 | 3.690 | 675,385 | -0.06(-1.60%) |
Aug 25, 2021 | 3.700 | 3.820 | 3.650 | 3.750 | 919,904 | +0.03(+0.81%) |
Aug 24, 2021 | 3.620 | 3.790 | 3.590 | 3.720 | 1,335,050 | +0.11(+3.05%) |
Aug 23, 2021 | 3.550 | 3.640 | 3.430 | 3.610 | 741,880 | +0.10(+2.85%) |
Aug 20, 2021 | 3.370 | 3.630 | 3.355 | 3.510 | 1,157,546 | +0.13(+3.85%) |
Aug 19, 2021 | 3.460 | 3.520 | 3.340 | 3.380 | 992,529 | -0.08(-2.31%) |
Aug 18, 2021 | 3.520 | 3.625 | 3.395 | 3.460 | 989,545 | -0.06(-1.70%) |
Aug 17, 2021 | 3.480 | 3.620 | 3.415 | 3.520 | 974,343 | +0.00(+0.00%) |
Aug 16, 2021 | 3.630 | 3.630 | 3.420 | 3.520 | 1,437,514 | -0.12(-3.30%) |
Aug 13, 2021 | 3.800 | 3.806 | 3.630 | 3.640 | 1,291,534 | -0.19(-4.96%) |
Aug 12, 2021 | 3.800 | 3.880 | 3.710 | 3.830 | 858,277 | +0.05(+1.32%) |
Aug 11, 2021 | 3.820 | 3.842 | 3.700 | 3.780 | 1,105,921 | -0.03(-0.79%) |
Aug 10, 2021 | 3.950 | 4.010 | 3.810 | 3.810 | 823,006 | -0.13(-3.30%) |
Aug 09, 2021 | 3.800 | 4.043 | 3.780 | 3.940 | 1,210,077 | +0.07(+1.81%) |
Aug 06, 2021 | 3.830 | 3.870 | 3.730 | 3.870 | 1,076,068 | +0.05(+1.31%) |
Aug 05, 2021 | 3.710 | 3.897 | 3.680 | 3.820 | 1,893,802 | +0.11(+2.96%) |
Aug 04, 2021 | 3.820 | 3.870 | 3.660 | 3.710 | 1,637,337 | -0.11(-2.88%) |
Aug 03, 2021 | 3.910 | 3.930 | 3.730 | 3.820 | 1,629,879 | -0.09(-2.30%) |
Aug 02, 2021 | 3.810 | 4.020 | 3.800 | 3.910 | 1,525,894 | +0.09(+2.36%) |
Jul 30, 2021 | 3.840 | 3.990 | 3.800 | 3.820 | 1,197,396 | -0.04(-1.04%) |
Jul 29, 2021 | 4.010 | 4.010 | 3.860 | 3.860 | 1,428,393 | -0.12(-3.02%) |
Jul 28, 2021 | 3.850 | 4.100 | 3.820 | 3.980 | 1,690,039 | +0.14(+3.65%) |
Jul 27, 2021 | 3.970 | 3.970 | 3.750 | 3.840 | 1,745,374 | -0.13(-3.27%) |
Jul 26, 2021 | 3.890 | 4.150 | 3.870 | 3.970 | 1,699,558 | -0.16(-3.87%) |
Jul 23, 2021 | 4.100 | 4.180 | 3.830 | 4.130 | 5,656,195 | -0.25(-5.71%) |
Jul 22, 2021 | 4.970 | 5.280 | 4.130 | 4.380 | 32,732,786 | +0.06(+1.39%) |
Jul 21, 2021 | 3.870 | 4.400 | 3.860 | 4.320 | 11,572,219 | +0.47(+12.21%) |
Jul 20, 2021 | 3.860 | 3.870 | 3.710 | 3.850 | 979,242 | -0.01(-0.26%) |
Jul 19, 2021 | 3.590 | 3.860 | 3.450 | 3.860 | 1,666,434 | +0.08(+2.12%) |
Jul 16, 2021 | 3.850 | 3.910 | 3.714 | 3.780 | 885,797 | -0.02(-0.53%) |
Jul 15, 2021 | 3.850 | 3.880 | 3.600 | 3.800 | 2,163,748 | -0.05(-1.30%) |
Jul 14, 2021 | 4.100 | 4.170 | 3.810 | 3.850 | 2,341,253 | -0.24(-5.87%) |
Jul 13, 2021 | 4.030 | 4.340 | 3.970 | 4.090 | 2,195,414 | +0.03(+0.74%) |
Jul 12, 2021 | 4.210 | 4.250 | 4.040 | 4.060 | 1,399,888 | -0.10(-2.40%) |
Jul 09, 2021 | 4.350 | 4.350 | 4.160 | 4.160 | 2,232,794 | -0.03(-0.72%) |
Jul 08, 2021 | 3.990 | 4.240 | 3.900 | 4.190 | 2,118,486 | +0.03(+0.60%) |
Jul 07, 2021 | 4.400 | 4.420 | 4.120 | 4.165 | 2,456,328 | -0.21(-4.69%) |
Jul 06, 2021 | 4.500 | 4.900 | 4.280 | 4.370 | 6,341,349 | -0.10(-2.24%) |
Jul 02, 2021 | 4.790 | 4.792 | 4.360 | 4.470 | 4,096,191 | -0.28(-5.89%) |
Jul 01, 2021 | 4.940 | 4.950 | 4.710 | 4.750 | 3,019,952 | -0.19(-3.85%) |
Jun 30, 2021 | 5.040 | 5.220 | 4.810 | 4.940 | 5,608,831 | -0.03(-0.60%) |
Jun 29, 2021 | 5.160 | 5.170 | 4.960 | 4.970 | 4,812,668 | -0.25(-4.79%) |
Jun 28, 2021 | 5.180 | 5.250 | 5.060 | 5.220 | 5,087,761 | +0.06(+1.16%) |
Jun 25, 2021 | 5.230 | 5.400 | 5.080 | 5.160 | 4,504,944 | -0.10(-1.90%) |
Jun 24, 2021 | 5.240 | 5.350 | 5.120 | 5.260 | 4,564,175 | +0.11(+2.14%) |
Jun 23, 2021 | 5.280 | 5.370 | 5.050 | 5.150 | 11,128,255 | -1.20(-18.90%) |
Jun 22, 2021 | 6.340 | 6.430 | 6.100 | 6.350 | 1,717,292 | -0.09(-1.40%) |
Jun 21, 2021 | 6.510 | 6.630 | 6.150 | 6.440 | 1,416,312 | -0.06(-0.92%) |
Jun 18, 2021 | 7.050 | 7.400 | 6.420 | 6.500 | 3,276,224 | -0.50(-7.14%) |
Jun 17, 2021 | 7.010 | 7.290 | 6.850 | 7.000 | 1,674,870 | -0.12(-1.69%) |
Jun 16, 2021 | 6.620 | 7.640 | 6.540 | 7.120 | 5,671,587 | +0.50(+7.63%) |
Jun 15, 2021 | 7.180 | 7.330 | 6.520 | 6.615 | 2,479,330 | -0.65(-9.01%) |
Jun 14, 2021 | 6.710 | 7.430 | 6.570 | 7.270 | 5,171,431 | +0.62(+9.32%) |
Jun 11, 2021 | 6.420 | 6.840 | 6.230 | 6.650 | 2,255,001 | +0.37(+5.89%) |
Jun 10, 2021 | 6.100 | 6.470 | 6.000 | 6.280 | 2,693,398 | +0.30(+5.02%) |
Jun 09, 2021 | 6.440 | 6.640 | 5.900 | 5.980 | 3,595,493 | -0.76(-11.28%) |
Jun 08, 2021 | 7.030 | 7.320 | 6.250 | 6.740 | 4,443,758 | -0.26(-3.71%) |
Jun 07, 2021 | 6.340 | 7.100 | 6.130 | 7.000 | 7,929,863 | +0.56(+8.70%) |
Jun 04, 2021 | 5.510 | 6.950 | 5.310 | 6.440 | 19,834,416 | +0.87(+15.62%) |
Jun 03, 2021 | 5.290 | 5.710 | 5.230 | 5.570 | 5,043,344 | +0.27(+5.09%) |
Jun 02, 2021 | 5.410 | 5.740 | 5.210 | 5.300 | 3,363,921 | -0.09(-1.67%) |
Jun 01, 2021 | 5.920 | 5.980 | 5.280 | 5.390 | 4,040,488 | -0.59(-9.87%) |
May 28, 2021 | 5.150 | 6.140 | 5.120 | 5.980 | 12,716,161 | +0.84(+16.34%) |
May 27, 2021 | 5.100 | 5.310 | 5.030 | 5.140 | 3,491,247 | +0.04(+0.78%) |
May 26, 2021 | 5.030 | 5.110 | 4.910 | 5.100 | 2,032,892 | +0.15(+3.03%) |
May 25, 2021 | 4.960 | 5.280 | 4.910 | 4.950 | 2,384,626 | -0.02(-0.40%) |
May 24, 2021 | 5.170 | 5.190 | 4.920 | 4.970 | 2,104,721 | -0.20(-3.87%) |
May 21, 2021 | 5.150 | 5.770 | 5.020 | 5.170 | 7,658,300 | +0.07(+1.37%) |
May 20, 2021 | 5.120 | 5.205 | 4.960 | 5.100 | 1,288,071 | +0.01(+0.20%) |
May 19, 2021 | 4.940 | 5.350 | 4.864 | 5.090 | 2,022,875 | -0.02(-0.39%) |
May 18, 2021 | 5.000 | 5.430 | 4.780 | 5.110 | 3,283,639 | +0.17(+3.44%) |
May 17, 2021 | 5.000 | 5.140 | 4.830 | 4.940 | 3,144,358 | -0.15(-2.95%) |
May 14, 2021 | 5.220 | 5.650 | 4.820 | 5.090 | 4,147,423 | -0.05(-0.97%) |
May 13, 2021 | 6.010 | 6.328 | 4.960 | 5.140 | 9,993,642 | -1.24(-19.44%) |
May 12, 2021 | 5.920 | 7.320 | 5.530 | 6.380 | 110,496,552 | +1.38(+27.60%) |
May 11, 2021 | 4.820 | 5.140 | 4.630 | 5.000 | 3,291,187 | -0.16(-3.10%) |
May 10, 2021 | 5.310 | 5.490 | 5.100 | 5.160 | 2,484,586 | -0.39(-7.03%) |
May 07, 2021 | 5.800 | 6.240 | 5.180 | 5.550 | 10,360,972 | -0.28(-4.80%) |
May 06, 2021 | 5.880 | 6.690 | 5.580 | 5.830 | 4,886,221 | -0.13(-2.18%) |
May 05, 2021 | 6.250 | 6.350 | 5.920 | 5.960 | 938,023 | -0.35(-5.55%) |
May 04, 2021 | 6.500 | 6.520 | 6.050 | 6.310 | 950,769 | -0.42(-6.24%) |