Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.350 | 2.350 | 2.230 | 2.290 | 135,191 | -0.05(-2.14%) |
May 30, 2022 | 2.330 | 2.420 | 2.310 | 2.340 | 170,244 | +0.03(+1.30%) |
May 27, 2022 | 2.360 | 2.360 | 2.280 | 2.310 | 82,103 | -0.06(-2.53%) |
May 26, 2022 | 2.320 | 2.390 | 2.320 | 2.370 | 184,004 | +0.01(+0.42%) |
May 25, 2022 | 2.380 | 2.450 | 2.300 | 2.360 | 46,468 | -0.02(-0.84%) |
May 24, 2022 | 2.440 | 2.500 | 2.180 | 2.380 | 432,240 | +0.08(+3.48%) |
May 20, 2022 | 2.300 | 0 | -0.08(-3.36%) | |||
May 19, 2022 | 2.410 | 2.550 | 2.380 | 2.380 | 93,365 | -0.10(-4.03%) |
May 18, 2022 | 2.690 | 2.690 | 2.460 | 2.480 | 82,622 | -0.22(-8.15%) |
May 17, 2022 | 2.690 | 2.750 | 2.660 | 2.700 | 25,075 | +0.08(+3.05%) |
May 16, 2022 | 2.600 | 2.620 | 2.530 | 2.620 | 104,163 | +0.07(+2.75%) |
May 13, 2022 | 2.500 | 2.730 | 2.470 | 2.550 | 335,719 | +0.10(+4.08%) |
May 12, 2022 | 2.470 | 2.540 | 2.370 | 2.450 | 106,207 | -0.05(-2.00%) |
May 11, 2022 | 2.580 | 2.670 | 2.450 | 2.500 | 95,998 | -0.04(-1.57%) |
May 10, 2022 | 2.730 | 2.730 | 2.500 | 2.540 | 34,987 | -0.13(-4.87%) |
May 09, 2022 | 2.760 | 2.760 | 2.610 | 2.670 | 85,655 | -0.14(-4.98%) |
May 06, 2022 | 2.820 | 2.890 | 2.750 | 2.810 | 108,492 | -0.02(-0.71%) |
May 05, 2022 | 2.910 | 2.950 | 2.800 | 2.830 | 155,855 | -0.11(-3.74%) |
May 04, 2022 | 3.060 | 3.060 | 2.920 | 2.940 | 119,310 | -0.13(-4.23%) |
May 03, 2022 | 3.120 | 3.150 | 3.040 | 3.070 | 63,918 | -0.08(-2.54%) |
May 02, 2022 | 3.200 | 3.230 | 3.060 | 3.150 | 101,775 | -0.05(-1.56%) |
Apr 29, 2022 | 3.250 | 3.360 | 3.150 | 3.200 | 64,838 | +0.00(+0.00%) |
Apr 28, 2022 | 3.050 | 3.240 | 3.050 | 3.200 | 65,841 | +0.11(+3.56%) |
Apr 27, 2022 | 3.030 | 3.150 | 3.030 | 3.090 | 46,717 | +0.03(+0.98%) |
Apr 26, 2022 | 3.060 | 3.200 | 3.040 | 3.060 | 150,166 | -0.01(-0.33%) |
Apr 25, 2022 | 3.150 | 3.200 | 3.000 | 3.070 | 157,865 | -0.09(-2.85%) |
Apr 22, 2022 | 3.320 | 3.330 | 3.150 | 3.160 | 140,074 | -0.11(-3.36%) |
Apr 21, 2022 | 3.390 | 3.400 | 3.260 | 3.270 | 53,499 | -0.14(-4.11%) |
Apr 20, 2022 | 3.480 | 3.500 | 3.400 | 3.410 | 48,136 | -0.06(-1.73%) |
Apr 19, 2022 | 3.520 | 3.620 | 3.440 | 3.470 | 181,934 | -0.13(-3.61%) |
Apr 18, 2022 | 3.720 | 3.720 | 3.570 | 3.600 | 55,085 | -0.10(-2.70%) |
Apr 14, 2022 | 3.700 | 0 | +0.03(+0.82%) | |||
Apr 13, 2022 | 3.650 | 3.770 | 3.610 | 3.670 | 141,864 | +0.02(+0.55%) |
Apr 12, 2022 | 3.550 | 3.660 | 3.480 | 3.650 | 87,346 | +0.08(+2.24%) |
Apr 11, 2022 | 3.690 | 3.710 | 3.520 | 3.570 | 52,931 | -0.03(-0.83%) |
Apr 08, 2022 | 3.510 | 3.630 | 3.470 | 3.600 | 61,501 | +0.10(+2.86%) |
Apr 07, 2022 | 3.570 | 3.630 | 3.490 | 3.500 | 42,462 | -0.12(-3.31%) |
Apr 06, 2022 | 3.560 | 3.670 | 3.470 | 3.620 | 123,460 | -0.01(-0.28%) |
Apr 05, 2022 | 3.780 | 3.820 | 3.600 | 3.630 | 101,660 | -0.12(-3.20%) |
Apr 04, 2022 | 3.620 | 3.790 | 3.610 | 3.750 | 60,615 | +0.06(+1.63%) |
Apr 01, 2022 | 3.710 | 3.710 | 3.550 | 3.690 | 85,368 | +0.03(+0.82%) |
Mar 31, 2022 | 3.560 | 3.680 | 3.530 | 3.660 | 74,342 | +0.09(+2.52%) |
Mar 30, 2022 | 3.600 | 3.670 | 3.520 | 3.570 | 68,514 | -0.04(-1.11%) |
Mar 29, 2022 | 3.390 | 3.620 | 3.250 | 3.610 | 81,228 | +0.18(+5.25%) |
Mar 28, 2022 | 3.550 | 3.590 | 3.360 | 3.430 | 194,846 | -0.14(-3.92%) |
Mar 25, 2022 | 3.720 | 3.770 | 3.570 | 3.570 | 124,310 | -0.19(-5.05%) |
Mar 24, 2022 | 3.830 | 3.860 | 3.690 | 3.760 | 48,054 | +0.03(+0.80%) |
Mar 23, 2022 | 3.940 | 3.940 | 3.700 | 3.730 | 103,079 | -0.16(-4.11%) |
Mar 22, 2022 | 3.780 | 4.020 | 3.780 | 3.890 | 125,491 | +0.04(+1.04%) |
Mar 21, 2022 | 3.650 | 3.870 | 3.650 | 3.850 | 114,265 | +0.20(+5.48%) |
Mar 18, 2022 | 3.510 | 3.690 | 3.500 | 3.650 | 70,076 | +0.16(+4.58%) |
Mar 17, 2022 | 3.520 | 3.560 | 3.400 | 3.490 | 134,600 | -0.06(-1.69%) |
Mar 16, 2022 | 3.710 | 3.750 | 3.500 | 3.550 | 74,815 | -0.12(-3.27%) |
Mar 15, 2022 | 3.510 | 3.710 | 3.460 | 3.670 | 216,106 | +0.14(+3.97%) |
Mar 14, 2022 | 3.810 | 3.840 | 3.510 | 3.530 | 129,734 | -0.28(-7.35%) |
Mar 11, 2022 | 3.700 | 3.910 | 3.640 | 3.810 | 112,683 | +0.14(+3.81%) |
Mar 10, 2022 | 3.630 | 3.730 | 3.550 | 3.670 | 67,466 | -0.02(-0.54%) |
Mar 09, 2022 | 3.760 | 3.760 | 3.580 | 3.690 | 86,819 | -0.04(-1.07%) |
Mar 08, 2022 | 3.600 | 3.800 | 3.590 | 3.730 | 207,578 | +0.04(+1.08%) |
Mar 07, 2022 | 4.000 | 4.090 | 3.670 | 3.690 | 327,786 | -0.48(-11.51%) |
Mar 04, 2022 | 4.000 | 4.190 | 4.000 | 4.170 | 136,966 | +0.13(+3.22%) |
Mar 03, 2022 | 4.140 | 4.140 | 3.940 | 4.040 | 148,404 | -0.04(-0.98%) |
Mar 02, 2022 | 4.200 | 4.230 | 4.020 | 4.080 | 154,515 | -0.10(-2.39%) |
Mar 01, 2022 | 4.400 | 4.400 | 4.160 | 4.180 | 141,281 | -0.14(-3.24%) |
Feb 28, 2022 | 4.550 | 4.900 | 4.110 | 4.320 | 591,360 | -0.21(-4.64%) |
Feb 25, 2022 | 4.320 | 4.580 | 4.320 | 4.530 | 191,266 | +0.21(+4.86%) |
Feb 24, 2022 | 3.950 | 4.350 | 3.950 | 4.320 | 125,492 | +0.01(+0.23%) |
Feb 23, 2022 | 4.340 | 4.430 | 4.180 | 4.310 | 123,795 | -0.03(-0.69%) |
Feb 22, 2022 | 4.120 | 4.400 | 4.110 | 4.340 | 207,470 | +0.14(+3.33%) |
Feb 18, 2022 | 4.200 | 0 | -0.23(-5.19%) | |||
Feb 17, 2022 | 4.360 | 4.530 | 4.360 | 4.430 | 78,425 | +0.00(+0.00%) |
Feb 16, 2022 | 4.500 | 4.620 | 4.370 | 4.430 | 189,070 | +0.01(+0.23%) |
Feb 15, 2022 | 4.450 | 4.520 | 4.340 | 4.420 | 150,117 | -0.06(-1.34%) |
Feb 14, 2022 | 4.350 | 4.550 | 4.180 | 4.480 | 296,278 | +0.08(+1.82%) |
Feb 11, 2022 | 4.250 | 4.480 | 4.250 | 4.400 | 194,170 | +0.07(+1.62%) |
Feb 10, 2022 | 4.250 | 4.440 | 4.130 | 4.330 | 234,762 | +0.12(+2.85%) |
Feb 09, 2022 | 4.140 | 4.350 | 4.050 | 4.210 | 247,480 | +0.08(+1.94%) |
Feb 08, 2022 | 4.090 | 4.140 | 3.900 | 4.130 | 125,899 | +0.02(+0.49%) |
Feb 07, 2022 | 3.780 | 4.120 | 3.730 | 4.110 | 139,213 | +0.46(+12.60%) |
Feb 04, 2022 | 3.670 | 3.700 | 3.550 | 3.650 | 123,758 | +0.00(+0.00%) |
Feb 03, 2022 | 3.610 | 3.700 | 3.530 | 3.650 | 93,416 | +0.01(+0.27%) |
Feb 02, 2022 | 3.770 | 3.770 | 3.560 | 3.640 | 88,119 | -0.05(-1.36%) |
Feb 01, 2022 | 3.980 | 3.980 | 3.610 | 3.690 | 79,907 | -0.08(-2.12%) |
Jan 31, 2022 | 3.620 | 3.770 | 3.770 | 91,534 | +0.13(+3.57%) | |
Jan 28, 2022 | 3.700 | 3.750 | 3.570 | 3.640 | 120,199 | -0.07(-1.89%) |
Jan 27, 2022 | 3.940 | 3.980 | 3.660 | 3.710 | 138,033 | -0.22(-5.60%) |
Jan 26, 2022 | 3.920 | 4.070 | 3.850 | 3.930 | 331,474 | +0.03(+0.77%) |
Jan 25, 2022 | 3.860 | 3.930 | 3.730 | 3.900 | 125,213 | +0.02(+0.52%) |
Jan 24, 2022 | 4.000 | 4.000 | 3.530 | 3.880 | 315,918 | -0.31(-7.40%) |
Jan 21, 2022 | 4.350 | 4.350 | 4.030 | 4.190 | 229,988 | -0.16(-3.68%) |
Jan 20, 2022 | 4.570 | 4.570 | 4.310 | 4.350 | 291,040 | -0.16(-3.55%) |
Jan 19, 2022 | 4.440 | 4.680 | 4.350 | 4.510 | 675,297 | +0.17(+3.92%) |
Jan 18, 2022 | 4.400 | 4.400 | 4.300 | 4.340 | 125,527 | +0.03(+0.70%) |
Jan 17, 2022 | 4.410 | 4.490 | 4.300 | 4.310 | 96,291 | -0.04(-0.92%) |
Jan 14, 2022 | 4.400 | 4.680 | 4.250 | 4.350 | 1,411,875 | -0.11(-2.47%) |
Jan 13, 2022 | 4.250 | 4.630 | 4.240 | 4.460 | 509,342 | +0.27(+6.44%) |
Jan 12, 2022 | 4.140 | 4.280 | 4.070 | 4.190 | 216,786 | +0.14(+3.46%) |
Jan 11, 2022 | 3.990 | 4.240 | 3.990 | 4.050 | 327,445 | -0.03(-0.74%) |
Jan 10, 2022 | 3.690 | 4.180 | 3.590 | 4.080 | 301,023 | +0.35(+9.38%) |
Jan 07, 2022 | 3.430 | 3.750 | 3.430 | 3.730 | 248,875 | +0.25(+7.18%) |
Jan 06, 2022 | 3.410 | 3.550 | 3.370 | 3.480 | 86,359 | +0.00(+0.00%) |
Jan 05, 2022 | 3.470 | 3.620 | 3.400 | 3.480 | 343,393 | +0.03(+0.87%) |
Jan 04, 2022 | 3.290 | 3.460 | 3.190 | 3.450 | 180,663 | +0.19(+5.83%) |
Dec 31, 2021 | 3.260 | 3.260 | 3.260 | 0 | +0.08(+2.52%) | |
Dec 30, 2021 | 3.110 | 3.290 | 3.070 | 3.180 | 38,103 | +0.00(+0.00%) |
Dec 29, 2021 | 3.230 | 3.300 | 3.080 | 3.180 | 103,827 | +0.03(+0.95%) |
Dec 24, 2021 | 3.150 | 3.150 | 3.150 | 0 | -0.03(-0.94%) | |
Dec 23, 2021 | 3.200 | 3.240 | 3.090 | 3.180 | 143,273 | -0.01(-0.31%) |
Dec 22, 2021 | 3.040 | 3.220 | 3.040 | 3.190 | 102,564 | +0.10(+3.24%) |
Dec 21, 2021 | 3.090 | 3.140 | 3.090 | 3.090 | 46,570 | +0.09(+3.00%) |
Dec 20, 2021 | 3.050 | 3.070 | 2.960 | 3.000 | 27,593 | -0.17(-5.36%) |
Dec 17, 2021 | 2.940 | 3.170 | 2.910 | 3.170 | 167,110 | +0.15(+4.97%) |
Dec 16, 2021 | 2.930 | 3.100 | 2.930 | 3.020 | 93,285 | +0.03(+1.00%) |
Dec 15, 2021 | 3.020 | 3.020 | 2.900 | 2.990 | 44,216 | +0.02(+0.67%) |
Dec 14, 2021 | 2.950 | 3.020 | 2.920 | 2.970 | 49,829 | +0.02(+0.68%) |
Dec 13, 2021 | 2.980 | 3.020 | 2.930 | 2.950 | 32,028 | +0.01(+0.34%) |
Dec 10, 2021 | 2.970 | 3.040 | 2.930 | 2.940 | 24,963 | -0.02(-0.68%) |
Dec 09, 2021 | 3.000 | 3.000 | 2.900 | 2.960 | 35,096 | -0.08(-2.63%) |
Dec 08, 2021 | 2.950 | 3.120 | 2.900 | 3.040 | 51,959 | +0.06(+2.01%) |
Dec 07, 2021 | 3.040 | 3.160 | 2.940 | 2.980 | 120,704 | -0.10(-3.25%) |
Dec 06, 2021 | 3.270 | 3.270 | 3.040 | 3.080 | 79,414 | -0.26(-7.78%) |
Dec 03, 2021 | 3.050 | 3.350 | 2.540 | 3.340 | 526,546 | +0.33(+10.96%) |
Dec 02, 2021 | 3.010 | 3.200 | 2.980 | 3.010 | 190,023 | +0.06(+2.03%) |
Dec 01, 2021 | 3.320 | 3.320 | 2.930 | 2.950 | 260,743 | -0.27(-8.39%) |
Nov 30, 2021 | 3.510 | 3.510 | 3.140 | 3.220 | 301,625 | -0.33(-9.30%) |
Nov 29, 2021 | 3.240 | 3.550 | 3.130 | 3.550 | 157,628 | +0.40(+12.70%) |
Nov 26, 2021 | 3.400 | 3.430 | 3.070 | 3.150 | 492,855 | -0.34(-9.74%) |
Nov 25, 2021 | 3.530 | 3.590 | 3.440 | 3.490 | 33,922 | -0.06(-1.69%) |
Nov 24, 2021 | 3.520 | 3.570 | 3.470 | 3.550 | 41,399 | +0.04(+1.14%) |
Nov 23, 2021 | 3.500 | 3.630 | 3.490 | 3.510 | 122,972 | -0.03(-0.85%) |
Nov 22, 2021 | 3.420 | 3.680 | 3.320 | 3.540 | 148,150 | +0.00(+0.00%) |
Nov 19, 2021 | 3.520 | 3.550 | 3.360 | 3.540 | 182,929 | +0.02(+0.57%) |
Nov 18, 2021 | 3.600 | 3.540 | 3.350 | 3.520 | 140,703 | +0.00(+0.00%) |
Nov 17, 2021 | 3.500 | 3.650 | 3.430 | 3.520 | 313,544 | +0.16(+4.76%) |
Nov 16, 2021 | 3.480 | 3.480 | 3.310 | 3.360 | 37,339 | -0.06(-1.75%) |
Nov 15, 2021 | 3.350 | 3.470 | 3.250 | 3.420 | 107,518 | +0.13(+3.95%) |
Nov 12, 2021 | 3.280 | 3.320 | 3.120 | 3.290 | 87,990 | +0.04(+1.23%) |
Nov 11, 2021 | 3.000 | 3.280 | 3.000 | 3.250 | 89,238 | +0.21(+6.91%) |
Nov 10, 2021 | 3.110 | 3.040 | 82,931 | -0.09(-2.88%) | ||
Nov 09, 2021 | 3.180 | 3.180 | 3.100 | 3.130 | 23,484 | -0.09(-2.80%) |
Nov 08, 2021 | 3.190 | 3.250 | 3.190 | 3.220 | 23,235 | +0.00(+0.00%) |
Nov 05, 2021 | 3.350 | 3.350 | 3.170 | 3.220 | 47,848 | -0.16(-4.73%) |
Nov 04, 2021 | 3.050 | 3.400 | 3.050 | 3.380 | 118,512 | +0.31(+10.10%) |
Nov 03, 2021 | 3.090 | 3.220 | 2.980 | 3.070 | 112,030 | +0.00(+0.00%) |
Nov 02, 2021 | 3.270 | 3.270 | 2.990 | 3.070 | 144,498 | -0.05(-1.60%) |
Nov 01, 2021 | 3.350 | 3.390 | 2.920 | 3.120 | 631,281 | -0.27(-7.96%) |
Oct 29, 2021 | 3.590 | 3.590 | 3.330 | 3.390 | 60,353 | -0.16(-4.51%) |
Oct 28, 2021 | 3.510 | 3.570 | 3.410 | 3.550 | 81,049 | -0.02(-0.56%) |
Oct 27, 2021 | 3.680 | 3.860 | 3.430 | 3.570 | 268,621 | -0.10(-2.72%) |
Oct 26, 2021 | 3.440 | 3.680 | 3.670 | 210,028 | +0.23(+6.69%) | |
Oct 25, 2021 | 3.310 | 3.470 | 3.310 | 3.440 | 110,064 | +0.13(+3.93%) |
Oct 22, 2021 | 3.200 | 3.380 | 3.200 | 3.310 | 169,321 | +0.06(+1.85%) |
Oct 21, 2021 | 3.190 | 3.260 | 3.180 | 3.250 | 153,105 | +0.08(+2.52%) |
Oct 20, 2021 | 3.160 | 3.200 | 3.120 | 3.170 | 38,997 | -0.06(-1.86%) |
Oct 19, 2021 | 3.040 | 3.260 | 3.040 | 3.230 | 121,247 | +0.17(+5.56%) |
Oct 18, 2021 | 3.320 | 3.320 | 3.050 | 3.060 | 146,969 | -0.24(-7.27%) |
Oct 15, 2021 | 3.230 | 3.330 | 3.180 | 3.300 | 91,621 | +0.01(+0.30%) |
Oct 14, 2021 | 3.160 | 3.340 | 3.130 | 3.290 | 309,180 | +0.02(+0.61%) |
Oct 13, 2021 | 2.940 | 3.400 | 2.880 | 3.270 | 558,735 | +0.40(+13.94%) |
Oct 12, 2021 | 2.830 | 2.900 | 2.770 | 2.870 | 39,455 | +0.08(+2.87%) |
Oct 08, 2021 | 2.790 | 2.790 | 2.790 | 0 | +0.19(+7.31%) | |
Oct 07, 2021 | 2.600 | 2.610 | 2.510 | 2.600 | 76,820 | +0.01(+0.39%) |
Oct 06, 2021 | 2.720 | 2.720 | 2.580 | 2.590 | 94,982 | -0.14(-5.13%) |
Oct 05, 2021 | 2.790 | 2.790 | 2.690 | 2.730 | 46,485 | -0.07(-2.50%) |
Oct 04, 2021 | 2.880 | 2.910 | 2.670 | 2.800 | 60,171 | -0.13(-4.44%) |
Oct 01, 2021 | 2.890 | 3.030 | 2.810 | 2.930 | 128,843 | +0.10(+3.53%) |
Sep 30, 2021 | 2.640 | 2.840 | 2.500 | 2.830 | 107,752 | +0.20(+7.60%) |
Sep 29, 2021 | 2.890 | 2.890 | 2.630 | 2.630 | 91,400 | -0.15(-5.40%) |
Sep 28, 2021 | 3.090 | 3.090 | 2.750 | 2.780 | 185,841 | -0.26(-8.55%) |
Sep 27, 2021 | 3.000 | 3.150 | 2.820 | 3.040 | 273,145 | +0.36(+13.43%) |
Sep 24, 2021 | 2.410 | 2.720 | 2.340 | 2.680 | 188,886 | +0.32(+13.56%) |
Sep 23, 2021 | 2.270 | 2.410 | 2.240 | 2.360 | 89,538 | +0.12(+5.36%) |
Sep 22, 2021 | 2.150 | 2.300 | 2.150 | 2.240 | 84,458 | +0.08(+3.70%) |
Sep 21, 2021 | 1.960 | 2.180 | 1.950 | 2.160 | 56,442 | +0.25(+13.09%) |
Sep 20, 2021 | 1.900 | 1.930 | 1.790 | 1.910 | 104,010 | -0.04(-2.05%) |
Sep 17, 2021 | 2.040 | 2.050 | 1.930 | 1.950 | 410,134 | -0.10(-4.88%) |
Sep 16, 2021 | 2.180 | 2.190 | 2.000 | 2.050 | 175,816 | -0.12(-5.53%) |
Sep 15, 2021 | 2.270 | 2.300 | 2.100 | 2.170 | 120,223 | -0.09(-3.98%) |
Sep 14, 2021 | 2.300 | 2.300 | 2.240 | 2.260 | 19,520 | -0.03(-1.31%) |
Sep 13, 2021 | 2.240 | 2.300 | 2.220 | 2.290 | 31,328 | +0.09(+4.09%) |
Sep 10, 2021 | 2.300 | 2.300 | 2.200 | 2.200 | 41,460 | -0.10(-4.35%) |
Sep 09, 2021 | 2.300 | 2.300 | 2.250 | 2.300 | 25,094 | +0.00(+0.00%) |
Sep 08, 2021 | 2.320 | 2.320 | 2.240 | 2.300 | 56,851 | +0.11(+5.02%) |
Sep 07, 2021 | 2.350 | 2.350 | 2.170 | 2.190 | 187,307 | -0.14(-6.01%) |
Sep 03, 2021 | 2.330 | 2.330 | 2.330 | 0 | -0.01(-0.43%) | |
Sep 02, 2021 | 2.440 | 2.450 | 2.310 | 2.340 | 48,216 | -0.09(-3.70%) |
Sep 01, 2021 | 2.480 | 2.480 | 2.360 | 2.430 | 17,210 | -0.06(-2.41%) |
Aug 31, 2021 | 2.430 | 2.540 | 2.300 | 2.490 | 39,679 | +0.07(+2.89%) |
Aug 30, 2021 | 2.450 | 2.470 | 2.330 | 2.420 | 52,835 | -0.05(-2.02%) |
Aug 27, 2021 | 2.430 | 2.490 | 2.430 | 2.470 | 29,390 | +0.03(+1.23%) |
Aug 26, 2021 | 2.490 | 2.490 | 2.430 | 2.440 | 8,270 | -0.03(-1.21%) |
Aug 25, 2021 | 2.530 | 2.540 | 2.470 | 2.470 | 17,327 | -0.07(-2.76%) |
Aug 24, 2021 | 2.520 | 2.550 | 2.510 | 2.540 | 24,546 | -0.02(-0.78%) |
Aug 23, 2021 | 2.650 | 2.650 | 2.550 | 2.560 | 34,025 | -0.02(-0.78%) |
Aug 20, 2021 | 2.680 | 2.680 | 2.520 | 2.580 | 19,455 | -0.11(-4.09%) |
Aug 19, 2021 | 2.590 | 2.690 | 2.590 | 2.690 | 18,298 | +0.00(+0.00%) |
Aug 18, 2021 | 2.730 | 2.730 | 2.580 | 2.690 | 101,050 | -0.02(-0.74%) |
Aug 17, 2021 | 2.740 | 2.800 | 2.680 | 2.710 | 76,634 | +0.06(+2.26%) |
Aug 16, 2021 | 2.310 | 2.700 | 2.310 | 2.650 | 74,410 | +0.21(+8.61%) |
Aug 13, 2021 | 2.380 | 2.530 | 2.380 | 2.440 | 39,094 | +0.09(+3.83%) |
Aug 12, 2021 | 2.380 | 2.400 | 2.300 | 2.350 | 22,686 | +0.01(+0.43%) |
Aug 11, 2021 | 2.250 | 2.350 | 2.230 | 2.340 | 11,749 | +0.10(+4.46%) |
Aug 10, 2021 | 2.280 | 2.290 | 2.200 | 2.240 | 18,456 | -0.03(-1.32%) |
Aug 09, 2021 | 2.200 | 2.370 | 2.150 | 2.270 | 45,614 | +0.04(+1.79%) |
Aug 06, 2021 | 2.200 | 2.310 | 2.200 | 2.230 | 14,479 | -0.01(-0.45%) |
Aug 05, 2021 | 2.180 | 2.240 | 2.140 | 2.240 | 20,559 | +0.06(+2.75%) |
Aug 04, 2021 | 2.250 | 2.250 | 2.120 | 2.180 | 24,882 | -0.09(-3.96%) |
Aug 03, 2021 | 2.480 | 2.480 | 2.160 | 2.270 | 55,552 | -0.13(-5.42%) |
Jul 30, 2021 | 2.400 | 2.400 | 2.400 | 0 | +0.06(+2.56%) | |
Jul 29, 2021 | 2.360 | 2.400 | 2.270 | 2.340 | 33,463 | +0.02(+0.86%) |
Jul 28, 2021 | 2.310 | 2.350 | 2.270 | 2.320 | 48,720 | -0.02(-0.85%) |
Jul 27, 2021 | 2.460 | 2.470 | 2.300 | 2.340 | 41,160 | -0.13(-5.26%) |
Jul 26, 2021 | 2.430 | 2.470 | 2.420 | 2.470 | 18,492 | +0.06(+2.49%) |
Jul 23, 2021 | 2.540 | 2.540 | 2.380 | 2.410 | 33,629 | -0.10(-3.98%) |
Jul 22, 2021 | 2.460 | 2.530 | 2.290 | 2.510 | 63,743 | +0.02(+0.80%) |
Jul 21, 2021 | 2.250 | 2.540 | 2.250 | 2.490 | 155,340 | +0.19(+8.26%) |
Jul 20, 2021 | 2.250 | 2.300 | 2.160 | 2.300 | 47,503 | +0.06(+2.68%) |
Jul 19, 2021 | 2.340 | 2.340 | 2.210 | 2.240 | 101,774 | -0.14(-5.88%) |
Jul 16, 2021 | 2.500 | 2.500 | 2.360 | 2.380 | 85,890 | -0.16(-6.30%) |
Jul 15, 2021 | 2.690 | 2.690 | 2.450 | 2.540 | 78,321 | +0.00(+0.00%) |
Jul 14, 2021 | 2.650 | 2.670 | 2.500 | 2.540 | 68,016 | -0.17(-6.27%) |
Jul 13, 2021 | 2.800 | 2.800 | 2.610 | 2.710 | 104,032 | -0.06(-2.17%) |
Jul 12, 2021 | 2.870 | 2.900 | 2.550 | 2.770 | 158,230 | -0.14(-4.81%) |
Jul 09, 2021 | 2.350 | 2.970 | 2.300 | 2.910 | 470,103 | +0.54(+22.78%) |
Jul 08, 2021 | 2.480 | 2.480 | 2.360 | 2.370 | 42,742 | -0.08(-3.27%) |
Jul 07, 2021 | 2.400 | 2.590 | 2.390 | 2.450 | 155,224 | -0.02(-0.81%) |
Jul 06, 2021 | 2.670 | 2.670 | 2.470 | 2.470 | 138,688 | -0.17(-6.44%) |
Jul 05, 2021 | 2.740 | 2.740 | 2.610 | 2.640 | 42,992 | -0.03(-1.12%) |
Jul 02, 2021 | 2.680 | 2.730 | 2.630 | 2.670 | 69,337 | +0.03(+1.14%) |
Jun 30, 2021 | 2.640 | 2.640 | 2.640 | 0 | +0.01(+0.38%) | |
Jun 29, 2021 | 2.790 | 2.790 | 2.570 | 2.630 | 53,842 | -0.13(-4.71%) |
Jun 28, 2021 | 2.900 | 2.900 | 2.740 | 2.760 | 33,007 | -0.12(-4.17%) |
Jun 25, 2021 | 2.730 | 2.920 | 2.690 | 2.880 | 207,037 | +0.11(+3.97%) |
Jun 24, 2021 | 2.700 | 2.800 | 2.700 | 2.770 | 112,617 | +0.03(+1.09%) |
Jun 23, 2021 | 2.680 | 2.830 | 2.600 | 2.740 | 355,704 | +0.17(+6.61%) |
Jun 22, 2021 | 2.510 | 2.610 | 2.510 | 2.570 | 92,921 | +0.04(+1.58%) |
Jun 21, 2021 | 2.750 | 2.750 | 2.520 | 2.530 | 111,293 | -0.22(-8.00%) |
Jun 18, 2021 | 2.660 | 2.860 | 2.610 | 2.750 | 75,054 | +0.05(+1.85%) |
Jun 17, 2021 | 2.940 | 2.940 | 2.680 | 2.700 | 193,784 | -0.17(-5.92%) |
Jun 16, 2021 | 3.050 | 3.050 | 2.840 | 2.870 | 126,345 | -0.07(-2.38%) |
Jun 15, 2021 | 3.000 | 3.050 | 2.910 | 2.940 | 131,594 | -0.06(-2.00%) |
Jun 14, 2021 | 3.140 | 3.140 | 3.000 | 3.000 | 89,027 | -0.13(-4.15%) |
Jun 11, 2021 | 3.200 | 3.240 | 3.040 | 3.130 | 144,574 | -0.09(-2.80%) |
Jun 10, 2021 | 3.350 | 3.350 | 3.200 | 3.220 | 62,138 | -0.09(-2.72%) |
Jun 09, 2021 | 3.380 | 3.390 | 3.280 | 3.310 | 35,007 | +0.01(+0.30%) |
Jun 08, 2021 | 3.350 | 3.400 | 3.230 | 3.300 | 72,984 | -0.01(-0.30%) |
Jun 07, 2021 | 3.470 | 3.610 | 3.250 | 3.310 | 102,506 | -0.11(-3.22%) |
Jun 04, 2021 | 3.380 | 3.590 | 3.350 | 3.420 | 39,722 | -0.02(-0.58%) |
Jun 03, 2021 | 3.330 | 3.500 | 3.300 | 3.440 | 75,936 | -0.01(-0.29%) |
Jun 02, 2021 | 3.640 | 3.650 | 3.390 | 3.450 | 67,564 | -0.17(-4.70%) |