Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.530 | 1.590 | 1.470 | 1.510 | 458,580 | -0.05(-3.21%) |
Apr 28, 2022 | 1.600 | 1.620 | 1.460 | 1.560 | 131,746 | +0.03(+1.96%) |
Apr 27, 2022 | 1.500 | 1.550 | 1.465 | 1.530 | 107,650 | +0.02(+1.32%) |
Apr 26, 2022 | 1.550 | 1.550 | 1.460 | 1.510 | 121,285 | -0.05(-3.21%) |
Apr 25, 2022 | 1.470 | 1.580 | 1.470 | 1.560 | 142,494 | +0.07(+4.70%) |
Apr 22, 2022 | 1.520 | 1.550 | 1.470 | 1.490 | 67,657 | +0.01(+0.68%) |
Apr 21, 2022 | 1.640 | 1.710 | 1.470 | 1.480 | 169,687 | -0.13(-8.07%) |
Apr 20, 2022 | 1.560 | 1.640 | 1.555 | 1.610 | 104,720 | +0.05(+3.21%) |
Apr 19, 2022 | 1.480 | 1.609 | 1.480 | 1.560 | 101,332 | +0.05(+3.31%) |
Apr 18, 2022 | 1.540 | 1.560 | 1.450 | 1.510 | 203,680 | -0.04(-2.58%) |
Apr 14, 2022 | 1.650 | 1.840 | 1.540 | 1.550 | 714,545 | -0.04(-2.52%) |
Apr 13, 2022 | 1.420 | 1.610 | 1.420 | 1.590 | 745,247 | +0.17(+11.97%) |
Apr 12, 2022 | 1.360 | 1.480 | 1.355 | 1.420 | 337,148 | +0.06(+4.80%) |
Apr 11, 2022 | 1.380 | 1.380 | 1.240 | 1.355 | 748,202 | -0.02(-1.81%) |
Apr 08, 2022 | 1.510 | 1.540 | 1.360 | 1.380 | 152,569 | -0.13(-8.61%) |
Apr 07, 2022 | 1.530 | 1.610 | 1.450 | 1.510 | 228,957 | -0.01(-0.66%) |
Apr 06, 2022 | 1.510 | 1.560 | 1.503 | 1.520 | 140,045 | -0.01(-0.65%) |
Apr 05, 2022 | 1.430 | 1.550 | 1.410 | 1.530 | 451,587 | +0.10(+6.99%) |
Apr 04, 2022 | 1.440 | 1.510 | 1.400 | 1.430 | 1,869,479 | -0.01(-0.69%) |
Apr 01, 2022 | 1.390 | 1.510 | 1.390 | 1.440 | 310,460 | +0.05(+3.60%) |
Mar 31, 2022 | 1.390 | 1.405 | 1.350 | 1.390 | 88,207 | +0.00(+0.00%) |
Mar 30, 2022 | 1.430 | 1.460 | 1.360 | 1.390 | 99,256 | -0.06(-4.14%) |
Mar 29, 2022 | 1.450 | 1.475 | 1.420 | 1.450 | 92,243 | +0.00(+0.00%) |
Mar 28, 2022 | 1.420 | 1.480 | 1.365 | 1.450 | 82,757 | +0.02(+1.40%) |
Mar 25, 2022 | 1.440 | 1.490 | 1.420 | 1.430 | 69,232 | +0.00(+0.00%) |
Mar 24, 2022 | 1.440 | 1.450 | 1.420 | 1.430 | 118,819 | -0.01(-0.69%) |
Mar 23, 2022 | 1.440 | 1.470 | 1.420 | 1.440 | 134,115 | +0.00(+0.00%) |
Mar 22, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 199,254 | +0.00(+0.00%) |
Mar 21, 2022 | 1.470 | 1.485 | 1.425 | 1.440 | 277,647 | -0.05(-3.36%) |
Mar 18, 2022 | 1.430 | 1.520 | 1.430 | 1.490 | 530,750 | +0.04(+2.76%) |
Mar 17, 2022 | 1.430 | 1.485 | 1.410 | 1.450 | 245,137 | +0.01(+0.69%) |
Mar 16, 2022 | 1.430 | 1.460 | 1.420 | 1.440 | 393,258 | +0.01(+0.70%) |
Mar 15, 2022 | 1.480 | 1.520 | 1.410 | 1.430 | 864,379 | -0.05(-3.38%) |
Mar 14, 2022 | 1.480 | 1.540 | 1.420 | 1.480 | 689,775 | -0.02(-1.33%) |
Mar 11, 2022 | 1.450 | 1.520 | 1.420 | 1.500 | 297,285 | +0.01(+0.67%) |
Mar 10, 2022 | 1.490 | 1.510 | 1.450 | 1.490 | 99,624 | -0.06(-3.87%) |
Mar 09, 2022 | 1.490 | 1.570 | 1.490 | 1.550 | 266,783 | +0.09(+6.16%) |
Mar 08, 2022 | 1.370 | 1.500 | 1.350 | 1.460 | 185,041 | +0.07(+5.04%) |
Mar 07, 2022 | 1.350 | 1.420 | 1.310 | 1.390 | 832,622 | +0.06(+4.51%) |
Mar 04, 2022 | 1.300 | 1.355 | 1.300 | 1.330 | 951,135 | -0.01(-0.75%) |
Mar 03, 2022 | 1.350 | 1.380 | 1.290 | 1.340 | 1,425,597 | -0.06(-4.29%) |
Mar 02, 2022 | 1.300 | 1.410 | 1.210 | 1.400 | 1,090,267 | +0.10(+8.11%) |
Mar 01, 2022 | 1.300 | 1.390 | 1.160 | 1.295 | 564,266 | -0.07(-4.78%) |
Feb 28, 2022 | 1.400 | 1.470 | 1.360 | 1.360 | 180,247 | -0.07(-4.90%) |
Feb 25, 2022 | 1.480 | 1.501 | 1.380 | 1.430 | 153,336 | -0.03(-2.05%) |
Feb 24, 2022 | 1.440 | 1.550 | 1.400 | 1.460 | 218,789 | -0.05(-3.31%) |
Feb 23, 2022 | 1.630 | 1.630 | 1.470 | 1.510 | 256,545 | +0.02(+1.34%) |
Feb 22, 2022 | 1.600 | 1.600 | 1.480 | 1.490 | 210,681 | -0.12(-7.45%) |
Feb 18, 2022 | 1.610 | 0 | -0.01(-0.62%) | |||
Feb 17, 2022 | 1.810 | 1.841 | 1.610 | 1.620 | 139,131 | -0.17(-9.50%) |
Feb 16, 2022 | 1.750 | 1.820 | 1.670 | 1.790 | 48,587 | +0.02(+1.13%) |
Feb 15, 2022 | 1.710 | 1.890 | 1.630 | 1.770 | 81,050 | +0.12(+7.27%) |
Feb 14, 2022 | 1.680 | 1.730 | 1.600 | 1.650 | 79,299 | +0.01(+0.61%) |
Feb 11, 2022 | 1.750 | 1.780 | 1.620 | 1.640 | 59,504 | -0.09(-5.20%) |
Feb 10, 2022 | 1.800 | 1.850 | 1.700 | 1.730 | 196,372 | -0.11(-5.98%) |
Feb 09, 2022 | 1.780 | 1.890 | 1.760 | 1.840 | 126,451 | +0.08(+4.55%) |
Feb 08, 2022 | 1.740 | 1.790 | 1.735 | 1.760 | 59,109 | +0.02(+1.15%) |
Feb 07, 2022 | 1.740 | 1.810 | 1.670 | 1.740 | 198,980 | +0.06(+3.57%) |
Feb 04, 2022 | 1.718 | 1.745 | 1.600 | 1.680 | 240,013 | -0.03(-1.75%) |
Feb 03, 2022 | 1.780 | 1.680 | 1.710 | 96,383 | -0.10(-5.52%) | |
Feb 02, 2022 | 2.030 | 2.030 | 1.750 | 1.810 | 245,469 | -0.19(-9.50%) |
Feb 01, 2022 | 1.990 | 2.025 | 1.930 | 2.000 | 56,661 | +0.04(+2.04%) |
Jan 31, 2022 | 1.790 | 1.960 | 116,544 | +0.17(+9.50%) | ||
Jan 28, 2022 | 1.690 | 1.820 | 1.670 | 1.790 | 93,085 | +0.04(+2.29%) |
Jan 27, 2022 | 1.970 | 2.003 | 1.680 | 1.750 | 170,517 | -0.21(-10.71%) |
Jan 26, 2022 | 2.050 | 2.130 | 1.930 | 1.960 | 155,698 | -0.05(-2.49%) |
Jan 25, 2022 | 1.940 | 2.070 | 1.910 | 2.010 | 116,909 | +0.01(+0.50%) |
Jan 24, 2022 | 1.790 | 2.000 | 1.660 | 2.000 | 314,325 | +0.13(+6.95%) |
Jan 21, 2022 | 1.900 | 2.080 | 1.860 | 1.870 | 327,760 | -0.05(-2.60%) |
Jan 20, 2022 | 2.040 | 2.103 | 1.910 | 1.920 | 127,381 | -0.09(-4.48%) |
Jan 19, 2022 | 2.010 | 2.070 | 1.959 | 2.010 | 140,314 | +0.03(+1.52%) |
Jan 18, 2022 | 2.100 | 2.120 | 1.960 | 1.980 | 256,050 | -0.14(-6.60%) |
Jan 14, 2022 | 2.120 | 0 | +0.07(+3.41%) | |||
Jan 13, 2022 | 2.140 | 2.180 | 2.042 | 2.050 | 177,934 | -0.11(-5.09%) |
Jan 12, 2022 | 2.190 | 2.260 | 2.080 | 2.160 | 359,976 | -0.02(-0.92%) |
Jan 11, 2022 | 2.210 | 2.210 | 2.110 | 2.180 | 214,046 | -0.05(-2.24%) |
Jan 10, 2022 | 2.470 | 2.470 | 2.105 | 2.230 | 426,319 | -0.32(-12.55%) |
Jan 07, 2022 | 2.580 | 2.710 | 2.520 | 2.550 | 94,145 | -0.06(-2.30%) |
Jan 06, 2022 | 2.680 | 2.710 | 2.510 | 2.610 | 207,312 | -0.09(-3.33%) |
Jan 05, 2022 | 2.870 | 3.000 | 2.680 | 2.700 | 371,388 | -0.22(-7.53%) |
Jan 04, 2022 | 3.100 | 3.100 | 2.860 | 2.920 | 363,386 | -0.16(-5.19%) |
Jan 03, 2022 | 2.930 | 3.100 | 2.830 | 3.080 | 234,107 | +0.17(+5.84%) |
Dec 31, 2021 | 3.020 | 3.082 | 2.884 | 2.910 | 237,059 | -0.11(-3.64%) |
Dec 30, 2021 | 2.880 | 3.150 | 2.880 | 3.020 | 313,342 | +0.14(+4.86%) |
Dec 29, 2021 | 3.010 | 3.010 | 2.850 | 2.880 | 412,980 | -0.07(-2.37%) |
Dec 28, 2021 | 2.740 | 2.980 | 2.730 | 2.950 | 758,771 | +0.20(+7.27%) |
Dec 27, 2021 | 2.990 | 2.990 | 2.730 | 2.750 | 308,875 | -0.16(-5.50%) |
Dec 23, 2021 | 2.810 | 2.983 | 2.720 | 2.910 | 306,241 | +0.11(+3.93%) |
Dec 22, 2021 | 2.810 | 2.910 | 2.710 | 2.800 | 443,341 | -0.05(-1.75%) |
Dec 21, 2021 | 2.670 | 2.930 | 2.600 | 2.850 | 844,006 | +0.13(+4.78%) |
Dec 20, 2021 | 2.680 | 2.800 | 2.490 | 2.720 | 827,095 | -0.04(-1.45%) |
Dec 17, 2021 | 2.700 | 2.880 | 2.680 | 2.760 | 1,423,312 | -0.05(-1.78%) |
Dec 16, 2021 | 2.790 | 2.890 | 2.580 | 2.810 | 3,728,009 | -0.18(-6.02%) |
Dec 15, 2021 | 3.200 | 3.250 | 2.810 | 2.990 | 58,372,716 | +0.56(+23.05%) |
Dec 14, 2021 | 2.610 | 2.610 | 2.400 | 2.430 | 82,569 | -0.08(-3.19%) |
Dec 13, 2021 | 2.430 | 2.520 | 2.430 | 2.510 | 102,309 | +0.04(+1.62%) |
Dec 10, 2021 | 2.680 | 2.680 | 2.450 | 2.470 | 93,106 | -0.18(-6.79%) |
Dec 09, 2021 | 2.690 | 2.741 | 2.600 | 2.650 | 59,048 | -0.06(-2.21%) |
Dec 08, 2021 | 2.600 | 2.740 | 2.585 | 2.710 | 55,967 | +0.11(+4.23%) |
Dec 07, 2021 | 2.600 | 2.650 | 2.570 | 2.600 | 103,334 | +0.04(+1.56%) |
Dec 06, 2021 | 2.400 | 2.620 | 2.280 | 2.560 | 235,236 | +0.17(+7.11%) |
Dec 03, 2021 | 2.670 | 2.670 | 2.300 | 2.390 | 125,715 | -0.22(-8.43%) |
Dec 02, 2021 | 2.500 | 2.660 | 2.500 | 2.610 | 115,491 | +0.10(+3.98%) |
Dec 01, 2021 | 2.730 | 2.780 | 2.470 | 2.510 | 160,025 | -0.25(-9.06%) |
Nov 30, 2021 | 2.750 | 2.800 | 2.580 | 2.760 | 113,052 | +0.00(+0.00%) |
Nov 29, 2021 | 2.970 | 3.000 | 2.750 | 2.760 | 137,351 | -0.16(-5.48%) |
Nov 26, 2021 | 2.990 | 3.050 | 2.820 | 2.920 | 64,954 | -0.18(-5.81%) |
Nov 24, 2021 | 3.030 | 3.130 | 3.000 | 3.100 | 39,141 | +0.02(+0.65%) |
Nov 23, 2021 | 3.000 | 3.240 | 2.950 | 3.080 | 98,108 | +0.08(+2.67%) |
Nov 22, 2021 | 3.230 | 3.230 | 2.900 | 3.000 | 140,232 | -0.23(-7.12%) |
Nov 19, 2021 | 3.300 | 3.332 | 3.170 | 3.230 | 60,976 | -0.08(-2.42%) |
Nov 18, 2021 | 3.510 | 3.330 | 3.300 | 3.310 | 78,699 | -0.20(-5.70%) |
Nov 17, 2021 | 3.900 | 3.900 | 3.490 | 3.510 | 118,168 | -0.41(-10.46%) |
Nov 16, 2021 | 3.650 | 3.920 | 3.613 | 3.920 | 142,472 | +0.34(+9.50%) |
Nov 15, 2021 | 3.410 | 3.850 | 3.365 | 3.580 | 225,926 | +0.16(+4.68%) |
Nov 12, 2021 | 3.430 | 3.490 | 3.350 | 3.420 | 79,469 | +0.02(+0.59%) |
Nov 11, 2021 | 3.330 | 3.460 | 3.260 | 3.400 | 108,522 | +0.09(+2.72%) |
Nov 10, 2021 | 3.420 | 3.310 | 131,424 | -0.15(-4.34%) | ||
Nov 09, 2021 | 3.760 | 3.760 | 3.310 | 3.460 | 207,391 | -0.23(-6.23%) |
Nov 08, 2021 | 3.770 | 3.912 | 3.670 | 3.690 | 96,058 | -0.05(-1.34%) |
Nov 05, 2021 | 3.860 | 4.050 | 3.690 | 3.740 | 177,189 | -0.09(-2.35%) |
Nov 04, 2021 | 3.800 | 3.910 | 3.730 | 3.830 | 63,673 | +0.09(+2.41%) |
Nov 03, 2021 | 3.750 | 3.800 | 3.700 | 3.740 | 163,052 | +0.00(+0.00%) |
Nov 02, 2021 | 3.860 | 3.895 | 3.700 | 3.740 | 110,989 | -0.11(-2.86%) |
Nov 01, 2021 | 3.790 | 3.942 | 3.800 | 3.850 | 70,874 | +0.05(+1.32%) |
Oct 29, 2021 | 3.780 | 3.840 | 3.730 | 3.800 | 69,984 | +0.01(+0.26%) |
Oct 28, 2021 | 3.640 | 3.840 | 3.620 | 3.790 | 73,715 | +0.18(+4.99%) |
Oct 27, 2021 | 3.640 | 3.690 | 3.550 | 3.610 | 63,516 | -0.05(-1.37%) |
Oct 26, 2021 | 3.680 | 3.660 | 82,464 | -0.02(-0.54%) | ||
Oct 25, 2021 | 3.520 | 3.710 | 3.510 | 3.680 | 75,496 | +0.16(+4.55%) |
Oct 22, 2021 | 3.680 | 3.690 | 3.510 | 3.520 | 102,925 | -0.18(-4.86%) |
Oct 21, 2021 | 3.670 | 3.850 | 3.660 | 3.700 | 57,154 | +0.06(+1.65%) |
Oct 20, 2021 | 3.560 | 3.670 | 3.500 | 3.640 | 119,371 | +0.08(+2.25%) |
Oct 19, 2021 | 3.560 | 3.652 | 3.505 | 3.560 | 133,624 | +0.01(+0.28%) |
Oct 18, 2021 | 3.700 | 3.724 | 3.510 | 3.550 | 147,596 | -0.17(-4.57%) |
Oct 15, 2021 | 3.840 | 3.840 | 3.700 | 3.720 | 90,791 | -0.07(-1.85%) |
Oct 14, 2021 | 3.940 | 3.976 | 3.770 | 3.790 | 64,917 | -0.08(-2.07%) |
Oct 13, 2021 | 3.810 | 3.890 | 3.720 | 3.870 | 68,192 | +0.08(+2.11%) |
Oct 12, 2021 | 3.600 | 3.800 | 3.600 | 3.790 | 157,135 | +0.18(+4.99%) |
Oct 11, 2021 | 3.680 | 3.700 | 3.590 | 3.610 | 92,540 | -0.04(-1.10%) |
Oct 08, 2021 | 3.680 | 3.760 | 3.600 | 3.650 | 96,375 | -0.03(-0.82%) |
Oct 07, 2021 | 4.000 | 4.004 | 3.670 | 3.680 | 53,674 | -0.01(-0.27%) |
Oct 06, 2021 | 3.960 | 4.040 | 3.660 | 3.690 | 136,581 | -0.12(-3.15%) |
Oct 05, 2021 | 3.810 | 3.957 | 3.790 | 3.810 | 223,064 | +0.01(+0.26%) |
Oct 04, 2021 | 4.000 | 4.000 | 3.750 | 3.800 | 103,069 | -0.20(-5.00%) |
Oct 01, 2021 | 4.140 | 4.163 | 3.880 | 4.000 | 92,061 | -0.04(-0.99%) |
Sep 30, 2021 | 4.180 | 4.210 | 4.010 | 4.040 | 108,575 | -0.10(-2.42%) |
Sep 29, 2021 | 4.300 | 4.330 | 4.130 | 4.140 | 75,620 | -0.12(-2.82%) |
Sep 28, 2021 | 4.470 | 4.470 | 4.230 | 4.260 | 59,543 | -0.25(-5.54%) |
Sep 27, 2021 | 4.360 | 4.590 | 4.300 | 4.510 | 120,315 | +0.16(+3.68%) |
Sep 24, 2021 | 4.350 | 4.471 | 4.320 | 4.350 | 96,804 | -0.05(-1.14%) |
Sep 23, 2021 | 4.470 | 4.490 | 4.350 | 4.400 | 99,667 | -0.05(-1.12%) |
Sep 22, 2021 | 4.540 | 4.540 | 4.430 | 4.450 | 93,232 | -0.08(-1.77%) |
Sep 21, 2021 | 4.710 | 4.750 | 4.490 | 4.530 | 83,193 | -0.15(-3.21%) |
Sep 20, 2021 | 4.640 | 4.740 | 4.570 | 4.680 | 215,459 | -0.09(-1.89%) |
Sep 17, 2021 | 4.660 | 4.800 | 4.585 | 4.770 | 793,095 | +0.11(+2.36%) |
Sep 16, 2021 | 4.490 | 4.690 | 4.420 | 4.660 | 197,078 | +0.15(+3.33%) |
Sep 15, 2021 | 4.480 | 4.680 | 4.432 | 4.510 | 94,295 | +0.00(+0.00%) |
Sep 14, 2021 | 4.600 | 4.690 | 4.490 | 4.510 | 128,176 | -0.07(-1.53%) |
Sep 13, 2021 | 4.680 | 4.730 | 4.500 | 4.580 | 197,775 | -0.10(-2.14%) |
Sep 10, 2021 | 5.080 | 5.160 | 4.480 | 4.680 | 614,161 | -0.39(-7.69%) |
Sep 09, 2021 | 4.870 | 5.140 | 4.870 | 5.070 | 193,955 | +0.17(+3.47%) |
Sep 08, 2021 | 4.890 | 4.960 | 4.730 | 4.900 | 286,094 | -0.03(-0.61%) |
Sep 07, 2021 | 5.000 | 5.250 | 4.880 | 4.930 | 584,113 | -0.35(-6.63%) |
Sep 03, 2021 | 5.370 | 5.480 | 5.050 | 5.280 | 283,657 | -0.03(-0.56%) |
Sep 02, 2021 | 5.090 | 5.450 | 4.883 | 5.310 | 397,359 | +0.23(+4.53%) |
Sep 01, 2021 | 4.920 | 5.198 | 4.850 | 5.080 | 540,418 | +0.16(+3.25%) |
Aug 31, 2021 | 4.090 | 4.960 | 4.048 | 4.920 | 1,696,032 | +0.85(+20.88%) |
Aug 30, 2021 | 3.870 | 4.100 | 3.780 | 4.070 | 303,022 | +0.21(+5.44%) |
Aug 27, 2021 | 3.570 | 3.950 | 3.540 | 3.860 | 315,919 | +0.27(+7.52%) |
Aug 26, 2021 | 3.710 | 3.790 | 3.550 | 3.590 | 103,477 | -0.09(-2.45%) |
Aug 25, 2021 | 3.650 | 3.755 | 3.600 | 3.680 | 84,720 | +0.03(+0.82%) |
Aug 24, 2021 | 3.650 | 3.735 | 3.500 | 3.650 | 136,978 | +0.02(+0.55%) |
Aug 23, 2021 | 3.520 | 3.650 | 3.513 | 3.630 | 98,585 | +0.13(+3.71%) |
Aug 20, 2021 | 3.260 | 3.560 | 3.220 | 3.500 | 150,826 | +0.20(+6.06%) |
Aug 19, 2021 | 3.440 | 3.510 | 3.270 | 3.300 | 131,783 | -0.17(-4.90%) |
Aug 18, 2021 | 3.530 | 3.674 | 3.440 | 3.470 | 122,793 | -0.07(-1.98%) |
Aug 17, 2021 | 3.530 | 3.550 | 3.400 | 3.540 | 166,501 | -0.01(-0.28%) |
Aug 16, 2021 | 4.090 | 4.090 | 3.530 | 3.550 | 280,955 | -0.52(-12.78%) |
Aug 13, 2021 | 4.120 | 4.250 | 4.000 | 4.070 | 827,493 | -0.08(-1.93%) |
Aug 12, 2021 | 3.950 | 4.160 | 3.870 | 4.150 | 186,917 | +0.09(+2.22%) |
Aug 11, 2021 | 4.090 | 4.090 | 3.850 | 4.060 | 82,547 | +0.04(+1.00%) |
Aug 10, 2021 | 4.120 | 4.120 | 3.850 | 4.020 | 128,200 | -0.03(-0.74%) |
Aug 09, 2021 | 4.010 | 4.190 | 3.961 | 4.050 | 117,288 | +0.06(+1.50%) |
Aug 06, 2021 | 4.023 | 4.085 | 3.830 | 3.990 | 174,095 | -0.04(-0.99%) |
Aug 05, 2021 | 3.950 | 4.110 | 3.900 | 4.030 | 162,737 | +0.09(+2.28%) |
Aug 04, 2021 | 3.920 | 3.960 | 3.870 | 3.940 | 210,319 | +0.05(+1.29%) |
Aug 03, 2021 | 4.260 | 4.265 | 3.850 | 3.890 | 222,656 | -0.29(-6.94%) |
Aug 02, 2021 | 4.100 | 4.230 | 4.080 | 4.180 | 176,491 | +0.11(+2.70%) |
Jul 30, 2021 | 4.420 | 4.420 | 4.060 | 4.070 | 249,479 | -0.31(-7.08%) |
Jul 29, 2021 | 4.480 | 4.690 | 4.320 | 4.380 | 396,398 | -0.06(-1.35%) |
Jul 28, 2021 | 4.480 | 4.496 | 4.360 | 4.440 | 342,896 | +0.00(+0.00%) |
Jul 27, 2021 | 4.520 | 4.630 | 4.310 | 4.440 | 293,969 | -0.11(-2.42%) |
Jul 26, 2021 | 4.760 | 4.978 | 4.510 | 4.550 | 165,392 | -0.20(-4.21%) |
Jul 23, 2021 | 5.080 | 5.080 | 4.710 | 4.750 | 237,996 | -0.31(-6.13%) |
Jul 22, 2021 | 5.310 | 5.390 | 5.000 | 5.060 | 152,451 | -0.25(-4.71%) |
Jul 21, 2021 | 5.280 | 5.500 | 5.250 | 5.310 | 240,668 | +0.03(+0.57%) |
Jul 20, 2021 | 5.120 | 5.350 | 5.080 | 5.280 | 166,214 | +0.13(+2.52%) |
Jul 19, 2021 | 5.050 | 5.240 | 4.920 | 5.150 | 187,525 | -0.03(-0.58%) |
Jul 16, 2021 | 4.910 | 5.320 | 4.870 | 5.180 | 343,318 | +0.34(+7.02%) |
Jul 15, 2021 | 5.070 | 5.170 | 4.800 | 4.840 | 293,355 | -0.23(-4.54%) |
Jul 14, 2021 | 5.370 | 5.400 | 4.900 | 5.070 | 349,355 | -0.32(-5.94%) |
Jul 13, 2021 | 5.680 | 5.690 | 5.380 | 5.390 | 249,823 | -0.31(-5.44%) |
Jul 12, 2021 | 5.850 | 5.860 | 5.510 | 5.700 | 427,634 | -0.16(-2.73%) |
Jul 09, 2021 | 5.820 | 5.990 | 5.620 | 5.860 | 234,789 | +0.18(+3.17%) |
Jul 08, 2021 | 5.400 | 5.760 | 5.270 | 5.680 | 319,221 | +0.17(+3.09%) |
Jul 07, 2021 | 5.730 | 5.760 | 5.450 | 5.510 | 430,863 | -0.22(-3.84%) |
Jul 06, 2021 | 6.040 | 6.080 | 5.650 | 5.730 | 583,621 | -0.34(-5.60%) |
Jul 02, 2021 | 6.410 | 6.430 | 5.940 | 6.070 | 412,670 | -0.25(-3.96%) |
Jul 01, 2021 | 6.440 | 6.490 | 6.230 | 6.320 | 337,402 | -0.15(-2.32%) |
Jun 30, 2021 | 6.260 | 6.610 | 6.220 | 6.470 | 726,005 | +0.15(+2.37%) |
Jun 29, 2021 | 6.420 | 6.450 | 6.210 | 6.320 | 742,362 | -0.11(-1.71%) |
Jun 28, 2021 | 6.500 | 6.600 | 6.350 | 6.430 | 717,474 | -0.04(-0.62%) |
Jun 25, 2021 | 6.670 | 6.740 | 6.380 | 6.470 | 3,792,724 | -0.11(-1.67%) |
Jun 24, 2021 | 6.930 | 7.240 | 6.500 | 6.580 | 2,719,644 | -0.11(-1.64%) |
Jun 23, 2021 | 6.860 | 7.070 | 6.500 | 6.690 | 6,403,556 | -3.08(-31.53%) |
Jun 22, 2021 | 10.18 | 10.28 | 9.695 | 9.770 | 1,220,196 | -0.46(-4.50%) |
Jun 21, 2021 | 10.83 | 10.93 | 10.20 | 10.23 | 208,031 | -0.60(-5.54%) |
Jun 18, 2021 | 11.14 | 11.25 | 10.60 | 10.83 | 321,915 | -0.28(-2.52%) |
Jun 17, 2021 | 10.66 | 11.56 | 10.53 | 11.11 | 340,516 | +0.50(+4.71%) |
Jun 16, 2021 | 10.68 | 10.94 | 10.54 | 10.61 | 179,208 | -0.06(-0.56%) |
Jun 15, 2021 | 11.30 | 11.48 | 10.52 | 10.67 | 138,062 | -0.70(-6.16%) |
Jun 14, 2021 | 11.86 | 12.00 | 11.33 | 11.37 | 169,867 | -0.21(-1.81%) |
Jun 11, 2021 | 12.10 | 12.22 | 11.58 | 11.58 | 88,718 | -0.62(-5.08%) |
Jun 10, 2021 | 11.79 | 12.30 | 11.61 | 12.20 | 206,844 | +0.49(+4.18%) |
Jun 09, 2021 | 10.72 | 12.02 | 10.72 | 11.71 | 201,079 | +0.89(+8.23%) |
Jun 08, 2021 | 11.20 | 11.74 | 10.67 | 10.82 | 273,806 | -0.14(-1.28%) |
Jun 07, 2021 | 12.61 | 12.64 | 10.87 | 10.96 | 325,668 | -1.66(-13.15%) |
Jun 04, 2021 | 12.62 | 12.90 | 12.27 | 12.62 | 267,267 | +0.00(+0.00%) |
Jun 03, 2021 | 11.91 | 12.88 | 11.54 | 12.62 | 367,293 | +0.59(+4.90%) |
Jun 02, 2021 | 12.95 | 12.95 | 11.81 | 12.03 | 259,845 | -0.87(-6.74%) |
Jun 01, 2021 | 12.43 | 12.90 | 12.18 | 12.90 | 259,427 | +0.60(+4.88%) |
May 28, 2021 | 11.77 | 12.43 | 11.63 | 12.30 | 114,586 | +0.60(+5.13%) |
May 27, 2021 | 11.60 | 11.89 | 11.16 | 11.70 | 59,334 | +0.22(+1.92%) |
May 26, 2021 | 10.77 | 11.55 | 10.72 | 11.48 | 82,399 | +0.58(+5.32%) |
May 25, 2021 | 11.05 | 11.05 | 10.39 | 10.90 | 75,592 | -0.04(-0.37%) |
May 24, 2021 | 11.40 | 11.40 | 10.87 | 10.94 | 58,469 | -0.39(-3.44%) |
May 21, 2021 | 10.84 | 11.89 | 10.82 | 11.33 | 277,780 | +0.54(+5.00%) |
May 20, 2021 | 10.54 | 11.05 | 10.36 | 10.79 | 189,892 | +0.21(+1.98%) |
May 19, 2021 | 11.35 | 11.76 | 10.37 | 10.58 | 267,069 | -0.47(-4.25%) |
May 18, 2021 | 10.99 | 11.56 | 10.67 | 11.05 | 95,208 | +0.00(+0.00%) |
May 17, 2021 | 9.420 | 11.13 | 9.420 | 11.05 | 150,725 | +1.44(+14.98%) |
May 14, 2021 | 8.690 | 9.700 | 8.690 | 9.610 | 134,521 | +0.99(+11.48%) |
May 13, 2021 | 8.550 | 8.830 | 8.190 | 8.620 | 176,468 | +0.03(+0.35%) |
May 12, 2021 | 9.360 | 9.490 | 8.100 | 8.590 | 391,799 | -0.76(-8.13%) |
May 11, 2021 | 10.38 | 10.56 | 9.250 | 9.350 | 298,468 | -1.43(-13.27%) |
May 10, 2021 | 11.98 | 12.00 | 10.72 | 10.78 | 128,670 | -1.20(-10.02%) |
May 07, 2021 | 11.91 | 12.55 | 11.80 | 11.98 | 131,714 | -0.02(-0.17%) |
May 06, 2021 | 12.40 | 12.40 | 11.69 | 12.00 | 111,304 | -0.46(-3.69%) |
May 05, 2021 | 12.74 | 12.74 | 11.87 | 12.46 | 160,194 | -0.29(-2.27%) |
May 04, 2021 | 11.84 | 12.79 | 11.47 | 12.75 | 222,708 | +0.79(+6.61%) |