Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.499 | 1.623 | 1.481 | 1.578 | 24,631 | +0.00(+0.00%) |
Apr 28, 2022 | 1.552 | 1.605 | 1.420 | 1.578 | 31,770 | +0.01(+0.56%) |
Apr 27, 2022 | 1.587 | 1.605 | 1.499 | 1.570 | 16,886 | +0.00(+0.00%) |
Apr 26, 2022 | 1.578 | 1.596 | 1.429 | 1.570 | 56,754 | -0.03(-1.66%) |
Apr 25, 2022 | 1.702 | 1.720 | 1.596 | 1.596 | 4,733 | -0.09(-5.24%) |
Apr 22, 2022 | 1.570 | 1.703 | 1.570 | 1.684 | 37,546 | +0.11(+7.30%) |
Apr 21, 2022 | 1.675 | 1.736 | 1.570 | 1.570 | 47,644 | -0.12(-7.29%) |
Apr 20, 2022 | 1.684 | 1.711 | 1.649 | 1.693 | 29,120 | +0.01(+0.30%) |
Apr 19, 2022 | 1.746 | 1.746 | 1.688 | 1.688 | 23,806 | -0.05(-2.83%) |
Apr 18, 2022 | 1.658 | 1.737 | 1.658 | 1.737 | 9,874 | +0.07(+4.32%) |
Apr 14, 2022 | 1.702 | 1.764 | 1.632 | 1.665 | 16,130 | -0.07(-4.14%) |
Apr 13, 2022 | 1.755 | 1.834 | 1.693 | 1.737 | 25,030 | +0.02(+1.03%) |
Apr 12, 2022 | 1.693 | 1.720 | 1.631 | 1.720 | 27,856 | -0.04(-2.01%) |
Apr 11, 2022 | 1.684 | 1.764 | 1.661 | 1.755 | 24,746 | +0.07(+4.19%) |
Apr 08, 2022 | 1.682 | 1.750 | 1.675 | 1.684 | 26,822 | -0.05(-3.05%) |
Apr 07, 2022 | 1.764 | 1.764 | 1.693 | 1.737 | 28,375 | -0.02(-1.01%) |
Apr 06, 2022 | 1.834 | 1.843 | 1.737 | 1.755 | 26,492 | -0.04(-2.45%) |
Apr 05, 2022 | 1.905 | 1.940 | 1.799 | 1.799 | 29,799 | -0.11(-5.99%) |
Apr 04, 2022 | 1.966 | 1.966 | 1.869 | 1.913 | 47,993 | -0.03(-1.36%) |
Apr 01, 2022 | 1.984 | 1.984 | 1.896 | 1.940 | 55,193 | +0.00(+0.00%) |
Mar 31, 2022 | 1.942 | 1.958 | 1.896 | 1.940 | 83,800 | -0.02(-0.90%) |
Mar 30, 2022 | 1.922 | 1.959 | 1.845 | 1.958 | 61,955 | -0.01(-0.45%) |
Mar 29, 2022 | 1.922 | 1.966 | 1.852 | 1.966 | 111,005 | +0.11(+6.19%) |
Mar 28, 2022 | 1.843 | 1.852 | 1.781 | 1.852 | 47,757 | +0.04(+2.44%) |
Mar 25, 2022 | 1.861 | 1.861 | 1.808 | 1.808 | 23,858 | -0.05(-2.84%) |
Mar 24, 2022 | 1.869 | 1.900 | 1.834 | 1.861 | 38,584 | -0.03(-1.40%) |
Mar 23, 2022 | 1.799 | 1.922 | 1.790 | 1.887 | 53,155 | +0.00(+0.00%) |
Mar 22, 2022 | 1.764 | 1.887 | 1.764 | 1.887 | 43,111 | +0.04(+1.90%) |
Mar 21, 2022 | 1.834 | 1.896 | 1.720 | 1.852 | 126,822 | +0.02(+0.96%) |
Mar 18, 2022 | 1.720 | 1.834 | 1.596 | 1.834 | 147,599 | +0.19(+11.23%) |
Mar 17, 2022 | 1.499 | 1.658 | 1.499 | 1.649 | 143,696 | +0.11(+7.47%) |
Mar 16, 2022 | 1.517 | 1.614 | 1.473 | 1.534 | 165,233 | +0.06(+4.19%) |
Mar 15, 2022 | 1.561 | 1.573 | 1.464 | 1.473 | 102,333 | -0.09(-5.65%) |
Mar 14, 2022 | 1.684 | 1.684 | 1.554 | 1.561 | 146,794 | -0.15(-8.77%) |
Mar 11, 2022 | 1.852 | 1.852 | 1.684 | 1.711 | 45,218 | -0.03(-1.52%) |
Mar 10, 2022 | 1.834 | 1.834 | 1.696 | 1.737 | 59,191 | -0.09(-4.83%) |
Mar 09, 2022 | 1.852 | 1.869 | 1.772 | 1.825 | 68,801 | +0.04(+1.97%) |
Mar 08, 2022 | 1.684 | 1.887 | 1.675 | 1.790 | 105,018 | +0.04(+2.53%) |
Mar 07, 2022 | 1.834 | 1.852 | 1.693 | 1.746 | 47,541 | -0.14(-7.48%) |
Mar 04, 2022 | 2.002 | 2.002 | 1.755 | 1.887 | 138,223 | -0.07(-3.67%) |
Mar 03, 2022 | 1.940 | 1.993 | 1.834 | 1.959 | 105,570 | +0.07(+3.81%) |
Mar 02, 2022 | 1.931 | 1.993 | 1.887 | 1.887 | 171,550 | -0.04(-2.28%) |
Mar 01, 2022 | 1.993 | 1.993 | 1.852 | 1.931 | 112,490 | +0.02(+0.92%) |
Feb 28, 2022 | 1.816 | 1.966 | 1.772 | 1.913 | 113,137 | +0.08(+4.33%) |
Feb 25, 2022 | 1.772 | 1.863 | 1.790 | 1.834 | 26,151 | +0.04(+1.96%) |
Feb 24, 2022 | 1.790 | 1.872 | 1.675 | 1.799 | 146,079 | -0.10(-5.34%) |
Feb 23, 2022 | 1.825 | 1.993 | 1.795 | 1.900 | 25,344 | +0.04(+2.13%) |
Feb 22, 2022 | 2.010 | 2.010 | 1.781 | 1.861 | 56,095 | -0.04(-1.86%) |
Feb 18, 2022 | 1.896 | 0 | +0.04(+1.90%) | |||
Feb 17, 2022 | 1.940 | 2.002 | 1.852 | 1.861 | 27,423 | -0.10(-4.96%) |
Feb 16, 2022 | 1.993 | 2.042 | 1.922 | 1.958 | 15,954 | +0.05(+2.78%) |
Feb 15, 2022 | 2.019 | 2.019 | 1.896 | 1.905 | 49,301 | +0.01(+0.46%) |
Feb 14, 2022 | 1.988 | 2.050 | 1.896 | 1.896 | 28,810 | -0.11(-5.54%) |
Feb 11, 2022 | 2.055 | 2.072 | 2.002 | 2.007 | 19,796 | -0.08(-3.78%) |
Feb 10, 2022 | 2.028 | 2.107 | 2.021 | 2.086 | 10,637 | +0.02(+1.08%) |
Feb 09, 2022 | 2.010 | 2.099 | 2.002 | 2.063 | 20,893 | +0.00(+0.00%) |
Feb 08, 2022 | 2.116 | 2.187 | 1.984 | 2.063 | 111,844 | -0.03(-1.27%) |
Feb 07, 2022 | 1.966 | 2.116 | 1.931 | 2.090 | 89,696 | +0.19(+9.72%) |
Feb 04, 2022 | 1.808 | 1.922 | 1.808 | 1.905 | 55,249 | +0.13(+7.46%) |
Feb 03, 2022 | 1.816 | 1.764 | 1.772 | 24,941 | -0.09(-4.74%) | |
Feb 02, 2022 | 1.772 | 1.940 | 1.735 | 1.861 | 176,718 | +0.10(+5.50%) |
Feb 01, 2022 | 1.702 | 1.786 | 1.702 | 1.764 | 35,568 | +0.07(+4.17%) |
Jan 31, 2022 | 1.693 | 1.693 | 60,392 | +0.00(+0.00%) | ||
Jan 28, 2022 | 1.570 | 1.746 | 1.561 | 1.693 | 32,328 | +0.10(+6.08%) |
Jan 27, 2022 | 1.684 | 1.693 | 1.561 | 1.596 | 40,916 | -0.09(-5.24%) |
Jan 26, 2022 | 1.728 | 1.728 | 1.675 | 1.684 | 56,241 | +0.00(+0.00%) |
Jan 25, 2022 | 1.631 | 1.720 | 1.587 | 1.684 | 45,309 | +0.04(+2.69%) |
Jan 24, 2022 | 1.658 | 1.711 | 1.512 | 1.640 | 163,805 | -0.02(-1.06%) |
Jan 21, 2022 | 1.764 | 1.764 | 1.658 | 1.658 | 59,157 | -0.12(-6.93%) |
Jan 20, 2022 | 1.790 | 1.831 | 1.772 | 1.781 | 19,760 | +0.02(+1.00%) |
Jan 19, 2022 | 1.825 | 1.887 | 1.755 | 1.764 | 72,088 | -0.04(-2.44%) |
Jan 18, 2022 | 1.869 | 1.913 | 1.808 | 1.808 | 18,367 | -0.11(-5.96%) |
Jan 14, 2022 | 1.922 | 0 | +0.07(+3.81%) | |||
Jan 13, 2022 | 1.940 | 1.940 | 1.852 | 1.852 | 15,704 | -0.10(-4.98%) |
Jan 12, 2022 | 1.852 | 1.962 | 1.819 | 1.949 | 51,658 | +0.10(+5.24%) |
Jan 11, 2022 | 1.799 | 1.852 | 1.764 | 1.852 | 37,488 | +0.07(+3.96%) |
Jan 10, 2022 | 1.772 | 1.804 | 1.731 | 1.781 | 113,383 | -0.01(-0.49%) |
Jan 07, 2022 | 1.727 | 1.799 | 1.727 | 1.790 | 32,881 | +0.04(+2.53%) |
Jan 06, 2022 | 1.746 | 1.790 | 1.711 | 1.746 | 21,459 | +0.00(+0.00%) |
Jan 05, 2022 | 1.808 | 1.852 | 1.733 | 1.746 | 40,179 | -0.05(-2.94%) |
Jan 04, 2022 | 1.808 | 1.825 | 1.772 | 1.799 | 36,504 | +0.04(+2.00%) |
Jan 03, 2022 | 1.702 | 1.799 | 1.702 | 1.764 | 52,415 | +0.04(+2.04%) |
Dec 31, 2021 | 1.737 | 1.825 | 1.693 | 1.728 | 248,792 | -0.07(-3.92%) |
Dec 30, 2021 | 1.675 | 1.834 | 1.675 | 1.799 | 294,312 | +0.07(+4.08%) |
Dec 29, 2021 | 1.816 | 1.825 | 1.649 | 1.728 | 356,568 | -0.12(-6.67%) |
Dec 28, 2021 | 1.792 | 1.856 | 1.728 | 1.852 | 157,318 | +0.08(+4.48%) |
Dec 27, 2021 | 1.825 | 1.861 | 1.764 | 1.772 | 85,133 | -0.05(-2.90%) |
Dec 23, 2021 | 1.815 | 1.869 | 1.808 | 1.825 | 74,003 | +0.01(+0.49%) |
Dec 22, 2021 | 1.878 | 1.922 | 1.808 | 1.816 | 65,809 | -0.06(-3.29%) |
Dec 21, 2021 | 1.861 | 1.940 | 1.825 | 1.878 | 45,574 | +0.02(+0.95%) |
Dec 20, 2021 | 1.931 | 1.949 | 1.808 | 1.861 | 29,763 | -0.07(-3.65%) |
Dec 17, 2021 | 1.869 | 1.975 | 1.785 | 1.931 | 192,143 | +0.06(+3.30%) |
Dec 16, 2021 | 1.852 | 1.896 | 1.772 | 1.869 | 119,244 | +0.00(+0.00%) |
Dec 15, 2021 | 1.887 | 1.940 | 1.715 | 1.869 | 191,980 | -0.02(-0.93%) |
Dec 14, 2021 | 1.869 | 1.940 | 1.853 | 1.887 | 162,768 | -0.02(-0.93%) |
Dec 13, 2021 | 2.028 | 2.041 | 1.878 | 1.905 | 114,312 | -0.13(-6.49%) |
Dec 10, 2021 | 2.090 | 2.100 | 1.998 | 2.037 | 31,747 | -0.08(-3.75%) |
Dec 09, 2021 | 2.125 | 2.142 | 2.081 | 2.116 | 57,054 | -0.01(-0.42%) |
Dec 08, 2021 | 2.081 | 2.204 | 2.015 | 2.125 | 57,691 | +0.00(+0.00%) |
Dec 07, 2021 | 2.090 | 2.187 | 2.063 | 2.125 | 91,846 | +0.12(+6.17%) |
Dec 06, 2021 | 1.905 | 2.010 | 1.878 | 2.002 | 73,720 | +0.04(+2.25%) |
Dec 03, 2021 | 2.107 | 2.107 | 1.922 | 1.958 | 187,380 | -0.12(-5.93%) |
Dec 02, 2021 | 2.143 | 2.249 | 2.055 | 2.081 | 91,642 | -0.12(-5.60%) |
Dec 01, 2021 | 2.319 | 2.319 | 2.196 | 2.204 | 89,771 | -0.04(-1.96%) |
Nov 30, 2021 | 2.310 | 2.398 | 2.178 | 2.249 | 131,098 | -0.09(-3.77%) |
Nov 29, 2021 | 2.425 | 2.451 | 2.337 | 2.337 | 125,353 | -0.11(-4.33%) |
Nov 26, 2021 | 2.469 | 2.513 | 2.350 | 2.443 | 97,166 | -0.04(-1.42%) |
Nov 24, 2021 | 2.425 | 2.513 | 2.407 | 2.478 | 75,651 | +0.03(+1.08%) |
Nov 23, 2021 | 2.517 | 2.517 | 2.407 | 2.451 | 40,086 | +0.00(+0.00%) |
Nov 22, 2021 | 2.487 | 2.592 | 2.406 | 2.451 | 59,902 | -0.06(-2.46%) |
Nov 19, 2021 | 2.513 | 2.570 | 2.504 | 2.513 | 44,529 | -0.01(-0.35%) |
Nov 18, 2021 | 2.672 | 2.531 | 2.513 | 2.522 | 223,592 | -0.18(-6.51%) |
Nov 17, 2021 | 2.672 | 2.786 | 2.654 | 2.697 | 224,119 | -0.01(-0.36%) |
Nov 16, 2021 | 2.716 | 2.848 | 2.654 | 2.707 | 209,244 | -0.01(-0.32%) |
Nov 15, 2021 | 2.822 | 2.822 | 2.707 | 2.716 | 33,214 | -0.10(-3.45%) |
Nov 12, 2021 | 2.769 | 2.857 | 2.734 | 2.813 | 34,940 | +0.04(+1.59%) |
Nov 11, 2021 | 2.725 | 2.817 | 2.716 | 2.769 | 46,381 | +0.05(+1.95%) |
Nov 10, 2021 | 2.769 | 2.716 | 48,256 | -0.12(-4.35%) | ||
Nov 09, 2021 | 2.839 | 2.866 | 2.742 | 2.839 | 61,803 | +0.04(+1.58%) |
Nov 08, 2021 | 2.839 | 2.857 | 2.751 | 2.795 | 64,892 | -0.04(-1.55%) |
Nov 05, 2021 | 2.866 | 2.866 | 2.698 | 2.839 | 127,891 | +0.00(+0.00%) |
Nov 04, 2021 | 2.822 | 2.874 | 2.751 | 2.839 | 86,185 | +0.01(+0.31%) |
Nov 03, 2021 | 2.681 | 2.839 | 2.681 | 2.831 | 155,529 | +0.11(+4.22%) |
Nov 02, 2021 | 2.716 | 2.778 | 2.628 | 2.716 | 359,998 | +0.02(+0.65%) |
Nov 01, 2021 | 2.689 | 2.734 | 2.716 | 2.698 | 193,371 | -0.02(-0.65%) |
Oct 29, 2021 | 2.672 | 2.716 | 2.628 | 2.716 | 217,562 | +0.06(+2.33%) |
Oct 28, 2021 | 2.707 | 3.404 | 2.619 | 2.654 | 6,170,082 | -0.09(-3.22%) |
Oct 27, 2021 | 2.778 | 2.866 | 2.663 | 2.742 | 125,352 | -0.04(-1.58%) |
Oct 26, 2021 | 2.751 | 2.786 | 495,392 | +0.01(+0.32%) | ||
Oct 25, 2021 | 2.681 | 2.813 | 2.654 | 2.778 | 78,947 | +0.11(+3.96%) |
Oct 22, 2021 | 2.689 | 2.760 | 2.628 | 2.672 | 56,505 | -0.11(-3.81%) |
Oct 21, 2021 | 2.751 | 2.866 | 2.707 | 2.778 | 135,335 | +0.04(+1.29%) |
Oct 20, 2021 | 2.672 | 2.778 | 2.601 | 2.742 | 190,479 | +0.10(+3.67%) |
Oct 19, 2021 | 2.557 | 2.716 | 2.531 | 2.645 | 159,668 | +0.05(+2.04%) |
Oct 18, 2021 | 2.601 | 2.725 | 2.487 | 2.592 | 231,824 | -0.01(-0.34%) |
Oct 15, 2021 | 2.839 | 2.919 | 2.566 | 2.601 | 1,302,286 | -0.18(-6.35%) |
Oct 14, 2021 | 2.707 | 2.822 | 2.628 | 2.778 | 150,532 | +0.09(+3.28%) |
Oct 13, 2021 | 2.504 | 2.725 | 2.478 | 2.689 | 126,914 | +0.23(+9.32%) |
Oct 12, 2021 | 2.566 | 2.575 | 2.443 | 2.460 | 90,757 | -0.10(-3.79%) |
Oct 11, 2021 | 2.566 | 2.610 | 2.504 | 2.557 | 35,002 | -0.04(-1.36%) |
Oct 08, 2021 | 2.478 | 2.584 | 2.451 | 2.592 | 98,415 | +0.14(+5.76%) |
Oct 07, 2021 | 2.416 | 2.504 | 2.398 | 2.451 | 64,753 | +0.05(+2.21%) |
Oct 06, 2021 | 2.381 | 2.451 | 2.359 | 2.398 | 26,794 | +0.02(+0.74%) |
Oct 05, 2021 | 2.407 | 2.491 | 2.354 | 2.381 | 115,680 | -0.03(-1.10%) |
Oct 04, 2021 | 2.487 | 2.526 | 2.346 | 2.407 | 153,050 | -0.09(-3.53%) |
Oct 01, 2021 | 2.566 | 2.566 | 2.469 | 2.495 | 78,259 | -0.04(-1.74%) |
Sep 30, 2021 | 2.434 | 2.566 | 2.434 | 2.540 | 83,593 | +0.11(+4.73%) |
Sep 29, 2021 | 2.425 | 2.469 | 2.398 | 2.425 | 81,647 | +0.02(+0.73%) |
Sep 28, 2021 | 2.540 | 2.548 | 2.381 | 2.407 | 95,102 | -0.08(-3.19%) |
Sep 27, 2021 | 2.531 | 2.557 | 2.452 | 2.487 | 41,669 | -0.04(-1.74%) |
Sep 24, 2021 | 2.557 | 2.586 | 2.513 | 2.531 | 50,083 | -0.04(-1.71%) |
Sep 23, 2021 | 2.637 | 2.645 | 2.540 | 2.575 | 51,944 | -0.04(-1.35%) |
Sep 22, 2021 | 2.575 | 2.645 | 2.575 | 2.610 | 35,335 | +0.02(+0.85%) |
Sep 21, 2021 | 2.601 | 2.628 | 2.557 | 2.588 | 51,199 | +0.00(+0.17%) |
Sep 20, 2021 | 2.637 | 2.718 | 2.557 | 2.584 | 95,157 | -0.15(-5.48%) |
Sep 17, 2021 | 2.681 | 2.734 | 2.601 | 2.734 | 73,054 | +0.09(+3.33%) |
Sep 16, 2021 | 2.663 | 2.773 | 2.601 | 2.645 | 67,022 | -0.02(-0.66%) |
Sep 15, 2021 | 2.725 | 2.760 | 2.637 | 2.663 | 69,760 | -0.09(-3.21%) |
Sep 14, 2021 | 2.822 | 2.839 | 2.708 | 2.751 | 52,102 | -0.09(-3.11%) |
Sep 13, 2021 | 2.883 | 2.883 | 2.778 | 2.839 | 40,032 | -0.06(-2.13%) |
Sep 10, 2021 | 2.989 | 2.989 | 2.866 | 2.901 | 27,565 | -0.04(-1.20%) |
Sep 09, 2021 | 2.901 | 2.972 | 2.875 | 2.936 | 24,676 | +0.00(+0.00%) |
Sep 08, 2021 | 3.007 | 3.007 | 2.866 | 2.936 | 89,973 | -0.06(-2.06%) |
Sep 07, 2021 | 3.113 | 3.183 | 2.972 | 2.998 | 67,674 | -0.11(-3.41%) |
Sep 03, 2021 | 2.936 | 3.192 | 2.936 | 3.104 | 420,350 | +0.14(+4.76%) |
Sep 02, 2021 | 2.919 | 2.989 | 2.883 | 2.963 | 51,988 | -0.03(-0.88%) |
Sep 01, 2021 | 2.901 | 2.998 | 2.884 | 2.989 | 127,002 | +0.07(+2.42%) |
Aug 31, 2021 | 2.989 | 3.024 | 2.848 | 2.919 | 81,813 | -0.09(-2.93%) |
Aug 30, 2021 | 3.025 | 3.051 | 2.875 | 3.007 | 76,998 | -0.05(-1.73%) |
Aug 27, 2021 | 3.016 | 3.086 | 2.954 | 3.060 | 107,751 | +0.15(+5.15%) |
Aug 26, 2021 | 2.892 | 2.998 | 2.883 | 2.910 | 33,257 | -0.02(-0.60%) |
Aug 25, 2021 | 2.848 | 3.016 | 2.831 | 2.928 | 138,070 | +0.04(+1.53%) |
Aug 24, 2021 | 2.778 | 2.910 | 2.716 | 2.883 | 96,062 | +0.11(+3.81%) |
Aug 23, 2021 | 2.619 | 2.778 | 2.548 | 2.778 | 125,233 | +0.16(+6.06%) |
Aug 20, 2021 | 2.645 | 2.778 | 2.566 | 2.619 | 252,135 | +0.05(+2.06%) |
Aug 19, 2021 | 2.734 | 2.769 | 2.557 | 2.566 | 497,981 | -0.25(-8.78%) |
Aug 18, 2021 | 2.813 | 2.866 | 2.734 | 2.813 | 81,514 | +0.00(+0.00%) |
Aug 17, 2021 | 2.883 | 2.944 | 2.782 | 2.813 | 267,797 | -0.06(-2.15%) |
Aug 16, 2021 | 3.192 | 3.192 | 2.866 | 2.875 | 335,984 | -0.35(-10.93%) |
Aug 13, 2021 | 3.245 | 3.245 | 3.174 | 3.227 | 56,599 | -0.01(-0.27%) |
Aug 12, 2021 | 3.289 | 3.289 | 3.174 | 3.236 | 103,044 | -0.06(-1.87%) |
Aug 11, 2021 | 3.271 | 3.333 | 3.254 | 3.298 | 59,501 | +0.03(+0.81%) |
Aug 10, 2021 | 3.368 | 3.439 | 3.254 | 3.271 | 80,831 | -0.09(-2.62%) |
Aug 09, 2021 | 3.351 | 3.510 | 3.307 | 3.360 | 337,539 | +0.01(+0.26%) |
Aug 06, 2021 | 3.245 | 3.448 | 3.183 | 3.351 | 320,179 | +0.14(+4.40%) |
Aug 05, 2021 | 3.254 | 3.368 | 3.183 | 3.210 | 105,819 | -0.04(-1.36%) |
Aug 04, 2021 | 3.289 | 3.360 | 3.219 | 3.254 | 219,434 | -0.02(-0.54%) |
Aug 03, 2021 | 3.368 | 3.390 | 3.219 | 3.271 | 152,630 | -0.09(-2.62%) |
Aug 02, 2021 | 3.342 | 3.421 | 3.289 | 3.360 | 60,561 | +0.09(+2.70%) |
Jul 30, 2021 | 3.360 | 3.430 | 3.245 | 3.271 | 90,399 | -0.12(-3.64%) |
Jul 29, 2021 | 3.342 | 3.508 | 3.307 | 3.395 | 150,221 | +0.05(+1.58%) |
Jul 28, 2021 | 3.227 | 3.413 | 3.227 | 3.342 | 77,146 | +0.12(+3.84%) |
Jul 27, 2021 | 3.421 | 3.428 | 3.139 | 3.219 | 199,856 | -0.27(-7.83%) |
Jul 26, 2021 | 3.386 | 3.580 | 3.368 | 3.492 | 277,618 | +0.08(+2.33%) |
Jul 23, 2021 | 3.554 | 3.554 | 3.368 | 3.413 | 109,756 | -0.12(-3.49%) |
Jul 22, 2021 | 3.598 | 3.632 | 3.492 | 3.536 | 64,636 | -0.08(-2.20%) |
Jul 21, 2021 | 3.686 | 3.774 | 3.536 | 3.615 | 341,358 | -0.10(-2.61%) |
Jul 20, 2021 | 3.474 | 3.721 | 3.395 | 3.712 | 161,868 | +0.23(+6.58%) |
Jul 19, 2021 | 3.474 | 3.483 | 3.360 | 3.483 | 104,095 | +0.00(+0.00%) |
Jul 16, 2021 | 3.624 | 3.638 | 3.457 | 3.483 | 245,200 | -0.07(-1.99%) |
Jul 15, 2021 | 3.598 | 3.607 | 3.483 | 3.554 | 157,310 | -0.06(-1.71%) |
Jul 14, 2021 | 3.633 | 3.668 | 3.545 | 3.615 | 91,887 | +0.04(+0.99%) |
Jul 13, 2021 | 3.677 | 3.695 | 3.527 | 3.580 | 161,966 | -0.09(-2.40%) |
Jul 12, 2021 | 3.633 | 3.950 | 3.590 | 3.668 | 475,173 | -0.01(-0.24%) |
Jul 09, 2021 | 3.527 | 3.792 | 3.527 | 3.677 | 372,527 | +0.19(+5.30%) |
Jul 08, 2021 | 3.386 | 3.492 | 3.351 | 3.492 | 102,187 | +0.00(+0.00%) |
Jul 07, 2021 | 3.633 | 3.659 | 3.483 | 3.492 | 144,751 | -0.16(-4.35%) |
Jul 06, 2021 | 3.633 | 3.704 | 3.610 | 3.651 | 68,315 | -0.02(-0.48%) |
Jul 02, 2021 | 3.739 | 3.774 | 3.633 | 3.668 | 80,960 | -0.09(-2.35%) |
Jul 01, 2021 | 3.836 | 3.861 | 3.668 | 3.756 | 114,437 | -0.04(-0.93%) |
Jun 30, 2021 | 3.942 | 3.950 | 3.756 | 3.792 | 207,926 | -0.10(-2.49%) |
Jun 29, 2021 | 3.659 | 4.030 | 3.624 | 3.889 | 510,013 | +0.21(+5.76%) |
Jun 28, 2021 | 3.677 | 3.756 | 3.624 | 3.677 | 71,477 | -0.04(-0.95%) |
Jun 25, 2021 | 3.774 | 3.783 | 3.633 | 3.712 | 164,371 | -0.04(-1.17%) |
Jun 24, 2021 | 3.721 | 3.774 | 3.635 | 3.756 | 142,244 | +0.04(+0.95%) |
Jun 23, 2021 | 3.554 | 3.748 | 3.518 | 3.721 | 218,041 | +0.18(+4.98%) |
Jun 22, 2021 | 3.483 | 3.615 | 3.483 | 3.545 | 95,656 | +0.04(+1.00%) |
Jun 21, 2021 | 3.580 | 3.602 | 3.457 | 3.510 | 201,372 | -0.09(-2.45%) |
Jun 18, 2021 | 3.659 | 3.704 | 3.536 | 3.598 | 84,416 | -0.13(-3.55%) |
Jun 17, 2021 | 3.624 | 3.739 | 3.562 | 3.730 | 115,402 | +0.08(+2.17%) |
Jun 16, 2021 | 3.756 | 3.792 | 3.571 | 3.651 | 183,996 | -0.11(-2.82%) |
Jun 15, 2021 | 3.933 | 4.012 | 3.739 | 3.756 | 191,984 | -0.17(-4.27%) |
Jun 14, 2021 | 3.836 | 4.039 | 3.827 | 3.924 | 195,551 | +0.08(+2.06%) |
Jun 11, 2021 | 3.898 | 3.946 | 3.809 | 3.845 | 79,760 | -0.07(-1.80%) |
Jun 10, 2021 | 4.030 | 4.030 | 3.801 | 3.915 | 92,307 | -0.05(-1.33%) |
Jun 09, 2021 | 3.836 | 4.039 | 3.796 | 3.968 | 263,794 | +0.11(+2.74%) |
Jun 08, 2021 | 3.827 | 3.880 | 3.712 | 3.862 | 250,491 | +0.14(+3.79%) |
Jun 07, 2021 | 3.712 | 3.783 | 3.624 | 3.721 | 129,562 | -0.02(-0.47%) |
Jun 04, 2021 | 3.739 | 3.748 | 3.642 | 3.739 | 153,215 | -0.01(-0.24%) |
Jun 03, 2021 | 3.809 | 3.827 | 3.607 | 3.748 | 265,023 | -0.07(-1.85%) |
Jun 02, 2021 | 3.871 | 3.968 | 3.748 | 3.818 | 355,467 | -0.01(-0.23%) |
Jun 01, 2021 | 3.748 | 3.853 | 3.651 | 3.827 | 258,316 | +0.14(+3.83%) |
May 28, 2021 | 3.668 | 3.739 | 3.615 | 3.686 | 209,076 | +0.04(+0.97%) |
May 27, 2021 | 3.651 | 3.704 | 3.598 | 3.651 | 190,807 | -0.01(-0.24%) |
May 26, 2021 | 3.510 | 3.686 | 3.483 | 3.659 | 344,628 | +0.15(+4.27%) |
May 25, 2021 | 3.695 | 3.730 | 3.448 | 3.510 | 705,811 | -0.13(-3.63%) |
May 24, 2021 | 4.039 | 4.629 | 3.571 | 3.642 | 16,159,398 | +0.03(+0.73%) |
May 21, 2021 | 3.633 | 3.655 | 3.501 | 3.615 | 126,899 | -0.02(-0.49%) |
May 20, 2021 | 3.501 | 3.640 | 3.439 | 3.633 | 115,697 | +0.13(+3.78%) |
May 19, 2021 | 3.404 | 3.501 | 3.324 | 3.501 | 54,036 | -0.01(-0.25%) |
May 18, 2021 | 3.448 | 3.582 | 3.448 | 3.510 | 92,690 | +0.02(+0.51%) |
May 17, 2021 | 3.395 | 3.501 | 3.351 | 3.492 | 99,874 | +0.11(+3.39%) |
May 14, 2021 | 3.307 | 3.404 | 3.307 | 3.377 | 94,686 | +0.12(+3.79%) |
May 13, 2021 | 3.298 | 3.431 | 3.174 | 3.254 | 108,433 | -0.04(-1.34%) |
May 12, 2021 | 3.368 | 3.508 | 3.227 | 3.298 | 124,901 | -0.14(-4.10%) |
May 11, 2021 | 3.285 | 3.494 | 3.227 | 3.439 | 139,225 | +0.06(+1.83%) |
May 10, 2021 | 3.404 | 3.430 | 3.271 | 3.377 | 107,119 | -0.03(-0.78%) |
May 07, 2021 | 3.271 | 3.540 | 3.271 | 3.404 | 170,754 | +0.11(+3.49%) |
May 06, 2021 | 3.430 | 3.483 | 3.219 | 3.289 | 282,651 | -0.17(-4.85%) |
May 05, 2021 | 3.527 | 3.598 | 3.351 | 3.457 | 104,948 | -0.04(-1.26%) |
May 04, 2021 | 3.607 | 3.615 | 3.342 | 3.501 | 314,640 | -0.09(-2.46%) |