Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.400 | 4.690 | 4.230 | 4.250 | 14,565,498 | -0.19(-4.28%) |
Apr 28, 2022 | 4.300 | 4.525 | 4.080 | 4.440 | 17,859,108 | +0.14(+3.26%) |
Apr 27, 2022 | 4.450 | 4.580 | 4.270 | 4.300 | 15,173,276 | -0.11(-2.49%) |
Apr 26, 2022 | 4.640 | 4.690 | 4.395 | 4.410 | 13,854,475 | -0.19(-4.13%) |
Apr 25, 2022 | 4.330 | 4.640 | 4.263 | 4.600 | 12,181,790 | +0.07(+1.55%) |
Apr 22, 2022 | 5.110 | 5.245 | 4.460 | 4.530 | 20,469,776 | -0.60(-11.70%) |
Apr 21, 2022 | 5.980 | 6.000 | 5.060 | 5.130 | 20,732,922 | -0.98(-16.04%) |
Apr 20, 2022 | 5.850 | 6.140 | 5.560 | 6.110 | 18,313,016 | +0.41(+7.19%) |
Apr 19, 2022 | 5.790 | 5.820 | 5.520 | 5.700 | 11,825,246 | -0.04(-0.70%) |
Apr 18, 2022 | 6.450 | 6.470 | 5.710 | 5.740 | 16,218,008 | -0.66(-10.31%) |
Apr 14, 2022 | 6.510 | 6.520 | 6.140 | 6.400 | 18,493,796 | -0.14(-2.14%) |
Apr 13, 2022 | 5.890 | 6.600 | 5.770 | 6.540 | 25,140,292 | +0.79(+13.74%) |
Apr 12, 2022 | 5.700 | 5.980 | 5.560 | 5.750 | 16,084,793 | +0.12(+2.13%) |
Apr 11, 2022 | 5.360 | 5.650 | 5.220 | 5.630 | 14,447,673 | +0.13(+2.36%) |
Apr 08, 2022 | 5.550 | 5.889 | 5.340 | 5.500 | 18,550,826 | -0.02(-0.36%) |
Apr 07, 2022 | 4.770 | 5.549 | 4.750 | 5.520 | 32,175,536 | +0.71(+14.76%) |
Apr 06, 2022 | 4.750 | 4.880 | 4.570 | 4.810 | 16,256,679 | +0.08(+1.69%) |
Apr 05, 2022 | 4.760 | 5.310 | 4.700 | 4.730 | 20,282,980 | +0.04(+0.85%) |
Apr 04, 2022 | 4.810 | 4.945 | 4.600 | 4.690 | 8,777,435 | +0.01(+0.21%) |
Apr 01, 2022 | 4.710 | 4.810 | 4.560 | 4.680 | 9,431,979 | +0.09(+1.96%) |
Mar 31, 2022 | 4.670 | 4.979 | 4.555 | 4.590 | 12,027,315 | -0.05(-1.08%) |
Mar 30, 2022 | 4.600 | 4.960 | 4.570 | 4.640 | 11,233,270 | +0.10(+2.20%) |
Mar 29, 2022 | 4.550 | 4.755 | 4.320 | 4.540 | 11,783,486 | -0.19(-4.02%) |
Mar 28, 2022 | 4.760 | 4.835 | 4.550 | 4.730 | 11,382,117 | -0.15(-3.07%) |
Mar 25, 2022 | 5.050 | 5.050 | 4.790 | 4.880 | 10,447,397 | -0.20(-3.94%) |
Mar 24, 2022 | 5.050 | 5.125 | 4.760 | 5.080 | 13,626,906 | +0.02(+0.40%) |
Mar 23, 2022 | 5.060 | 5.350 | 5.020 | 5.060 | 14,873,227 | -0.01(-0.20%) |
Mar 22, 2022 | 5.050 | 5.190 | 4.850 | 5.070 | 14,755,475 | +0.03(+0.60%) |
Mar 21, 2022 | 4.700 | 5.250 | 4.690 | 5.040 | 21,516,692 | +0.46(+10.04%) |
Mar 18, 2022 | 4.630 | 4.700 | 4.440 | 4.580 | 16,724,328 | -0.04(-0.87%) |
Mar 17, 2022 | 4.000 | 4.700 | 3.980 | 4.620 | 18,792,904 | +0.68(+17.26%) |
Mar 16, 2022 | 4.130 | 4.205 | 3.780 | 3.940 | 13,735,754 | -0.02(-0.51%) |
Mar 15, 2022 | 3.980 | 4.125 | 3.700 | 3.960 | 16,052,224 | -0.14(-3.41%) |
Mar 14, 2022 | 4.780 | 4.805 | 4.040 | 4.100 | 20,076,906 | -0.86(-17.34%) |
Mar 11, 2022 | 5.070 | 5.280 | 4.860 | 4.960 | 20,621,312 | -0.25(-4.80%) |
Mar 10, 2022 | 5.090 | 4.915 | 5.210 | 25,085,716 | +0.13(+2.56%) | |
Mar 09, 2022 | 4.470 | 5.240 | 4.360 | 5.080 | 23,410,036 | +0.36(+7.63%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.350 | 4.720 | 22,046,596 | +0.14(+3.06%) |
Mar 07, 2022 | 3.940 | 4.580 | 3.930 | 4.580 | 22,084,188 | +0.72(+18.65%) |
Mar 04, 2022 | 3.890 | 4.075 | 3.540 | 3.860 | 17,736,804 | -0.35(-8.31%) |
Mar 03, 2022 | 4.230 | 4.240 | 3.950 | 4.210 | 14,628,483 | +0.01(+0.24%) |
Mar 02, 2022 | 4.080 | 4.270 | 4.015 | 4.200 | 14,026,795 | +0.13(+3.19%) |
Mar 01, 2022 | 4.170 | 4.190 | 3.830 | 4.070 | 18,946,880 | +0.08(+2.01%) |
Feb 28, 2022 | 3.620 | 4.019 | 3.520 | 3.990 | 23,502,632 | +0.52(+14.99%) |
Feb 25, 2022 | 3.490 | 3.475 | 3.240 | 3.470 | 10,856,928 | +0.09(+2.66%) |
Feb 24, 2022 | 2.750 | 3.380 | 2.740 | 3.380 | 16,538,247 | +0.41(+13.80%) |
Feb 23, 2022 | 3.080 | 3.210 | 2.950 | 2.970 | 8,615,692 | -0.04(-1.33%) |
Feb 22, 2022 | 2.830 | 3.050 | 2.810 | 3.010 | 7,445,530 | +0.13(+4.51%) |
Feb 18, 2022 | 2.880 | 0 | -0.13(-4.32%) | |||
Feb 17, 2022 | 3.250 | 3.250 | 2.960 | 3.010 | 6,055,380 | -0.22(-6.81%) |
Feb 16, 2022 | 3.270 | 3.325 | 3.170 | 3.230 | 5,837,103 | -0.03(-0.92%) |
Feb 15, 2022 | 3.100 | 3.290 | 3.045 | 3.260 | 8,297,077 | +0.22(+7.24%) |
Feb 14, 2022 | 2.970 | 3.130 | 2.930 | 3.040 | 7,039,283 | +0.02(+0.66%) |
Feb 11, 2022 | 2.980 | 3.160 | 2.925 | 3.020 | 8,560,921 | -0.07(-2.27%) |
Feb 10, 2022 | 3.110 | 3.330 | 3.040 | 3.090 | 10,153,282 | -0.13(-4.04%) |
Feb 09, 2022 | 2.980 | 3.220 | 2.970 | 3.220 | 13,693,562 | +0.29(+9.90%) |
Feb 08, 2022 | 2.780 | 2.960 | 2.720 | 2.930 | 7,052,318 | +0.16(+5.78%) |
Feb 07, 2022 | 2.750 | 2.880 | 2.730 | 2.770 | 6,794,407 | +0.07(+2.59%) |
Feb 04, 2022 | 2.550 | 2.720 | 2.520 | 2.700 | 11,002,372 | +0.15(+5.88%) |
Feb 03, 2022 | 2.600 | 2.530 | 2.550 | 6,756,487 | -0.14(-5.20%) | |
Feb 02, 2022 | 2.860 | 2.880 | 2.610 | 2.690 | 8,447,197 | -0.07(-2.54%) |
Feb 01, 2022 | 2.640 | 2.830 | 2.540 | 2.760 | 8,435,467 | +0.15(+5.75%) |
Jan 31, 2022 | 2.510 | 2.630 | 2.610 | 7,594,080 | +0.12(+4.82%) | |
Jan 28, 2022 | 2.430 | 2.490 | 2.340 | 2.490 | 9,059,386 | +0.07(+2.89%) |
Jan 27, 2022 | 2.710 | 2.750 | 2.385 | 2.420 | 15,334,089 | -0.23(-8.68%) |
Jan 26, 2022 | 2.850 | 2.930 | 2.615 | 2.650 | 12,041,258 | -0.16(-5.69%) |
Jan 25, 2022 | 2.750 | 2.830 | 2.590 | 2.810 | 9,526,046 | +0.00(+0.00%) |
Jan 24, 2022 | 2.520 | 2.810 | 2.410 | 2.810 | 17,817,000 | +0.08(+2.93%) |
Jan 21, 2022 | 2.900 | 2.960 | 2.690 | 2.730 | 15,400,761 | -0.22(-7.46%) |
Jan 20, 2022 | 3.150 | 3.230 | 2.920 | 2.950 | 10,686,883 | -0.19(-6.05%) |
Jan 19, 2022 | 3.180 | 3.300 | 3.100 | 3.140 | 7,509,314 | -0.02(-0.63%) |
Jan 18, 2022 | 3.300 | 3.330 | 3.130 | 3.160 | 6,959,094 | -0.16(-4.82%) |
Jan 14, 2022 | 3.320 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.610 | 3.640 | 3.280 | 3.280 | 9,608,363 | -0.33(-9.14%) |
Jan 12, 2022 | 3.730 | 3.945 | 3.590 | 3.610 | 9,171,162 | -0.11(-2.96%) |
Jan 11, 2022 | 3.740 | 3.795 | 3.530 | 3.720 | 7,961,325 | -0.04(-1.06%) |
Jan 10, 2022 | 3.810 | 3.830 | 3.620 | 3.760 | 7,607,515 | -0.12(-3.09%) |
Jan 07, 2022 | 3.630 | 3.940 | 3.502 | 3.880 | 8,571,237 | +0.20(+5.43%) |
Jan 06, 2022 | 4.170 | 4.260 | 3.575 | 3.680 | 12,788,236 | -0.18(-4.66%) |
Jan 05, 2022 | 4.020 | 4.290 | 3.795 | 3.860 | 19,107,740 | +0.05(+1.31%) |
Jan 04, 2022 | 3.850 | 3.850 | 3.625 | 3.810 | 8,158,521 | +0.11(+2.97%) |
Jan 03, 2022 | 3.560 | 3.840 | 3.520 | 3.700 | 10,718,525 | +0.35(+10.45%) |
Dec 31, 2021 | 3.390 | 3.480 | 3.340 | 3.350 | 4,046,389 | -0.03(-0.89%) |
Dec 30, 2021 | 3.550 | 3.590 | 3.370 | 3.380 | 5,959,716 | -0.17(-4.79%) |
Dec 29, 2021 | 3.630 | 3.675 | 3.480 | 3.550 | 4,771,568 | -0.10(-2.74%) |
Dec 28, 2021 | 3.930 | 3.950 | 3.550 | 3.650 | 9,265,423 | -0.21(-5.44%) |
Dec 27, 2021 | 3.430 | 3.900 | 3.422 | 3.860 | 8,400,983 | +0.44(+12.87%) |
Dec 23, 2021 | 3.460 | 3.500 | 3.300 | 3.420 | 4,559,889 | -0.02(-0.58%) |
Dec 22, 2021 | 3.480 | 3.590 | 3.360 | 3.440 | 6,766,534 | -0.03(-0.86%) |
Dec 21, 2021 | 3.340 | 3.489 | 3.240 | 3.470 | 8,235,371 | +0.15(+4.52%) |
Dec 20, 2021 | 3.160 | 3.320 | 3.110 | 3.320 | 6,690,443 | +0.04(+1.22%) |
Dec 17, 2021 | 3.300 | 3.380 | 3.160 | 3.280 | 29,924,954 | -0.13(-3.81%) |
Dec 16, 2021 | 3.720 | 3.760 | 3.350 | 3.410 | 10,577,219 | -0.16(-4.48%) |
Dec 15, 2021 | 3.210 | 3.580 | 3.070 | 3.570 | 13,240,478 | +0.34(+10.53%) |
Dec 14, 2021 | 3.300 | 3.390 | 3.200 | 3.230 | 5,789,891 | -0.14(-4.15%) |
Dec 13, 2021 | 3.470 | 3.690 | 3.310 | 3.370 | 8,052,108 | -0.10(-2.88%) |
Dec 10, 2021 | 3.530 | 3.570 | 3.430 | 3.470 | 3,903,715 | -0.08(-2.25%) |
Dec 09, 2021 | 3.740 | 3.750 | 3.505 | 3.550 | 4,869,867 | -0.19(-5.08%) |
Dec 08, 2021 | 3.700 | 3.830 | 3.570 | 3.740 | 6,697,814 | +0.14(+3.89%) |
Dec 07, 2021 | 3.450 | 3.667 | 3.350 | 3.600 | 8,482,147 | +0.33(+10.09%) |
Dec 06, 2021 | 3.350 | 3.390 | 3.060 | 3.270 | 9,270,347 | -0.07(-2.10%) |
Dec 03, 2021 | 3.660 | 3.730 | 3.250 | 3.340 | 9,390,187 | -0.31(-8.49%) |
Dec 02, 2021 | 3.510 | 3.748 | 3.500 | 3.650 | 7,424,025 | +0.10(+2.82%) |
Dec 01, 2021 | 4.060 | 4.090 | 3.510 | 3.550 | 12,194,899 | -0.37(-9.44%) |
Nov 30, 2021 | 4.160 | 4.270 | 3.695 | 3.920 | 16,982,728 | -0.37(-8.62%) |
Nov 29, 2021 | 4.160 | 4.345 | 4.150 | 4.290 | 6,056,712 | +0.15(+3.62%) |
Nov 26, 2021 | 4.140 | 4.150 | 3.885 | 4.140 | 6,300,606 | -0.18(-4.17%) |
Nov 24, 2021 | 4.500 | 4.518 | 4.190 | 4.320 | 4,605,987 | -0.05(-1.14%) |
Nov 23, 2021 | 4.190 | 4.600 | 4.190 | 4.370 | 9,311,872 | +0.27(+6.59%) |
Nov 22, 2021 | 4.410 | 4.440 | 4.080 | 4.100 | 7,927,173 | -0.19(-4.43%) |
Nov 19, 2021 | 4.800 | 4.810 | 4.260 | 4.290 | 10,207,497 | -0.61(-12.45%) |
Nov 18, 2021 | 4.840 | 4.920 | 4.780 | 4.900 | 7,834,024 | +0.15(+3.16%) |
Nov 17, 2021 | 4.680 | 5.010 | 4.662 | 4.750 | 7,264,396 | -0.13(-2.66%) |
Nov 16, 2021 | 5.160 | 5.225 | 4.710 | 4.880 | 9,017,366 | -0.28(-5.43%) |
Nov 15, 2021 | 5.500 | 5.510 | 5.070 | 5.160 | 8,323,297 | -0.31(-5.67%) |
Nov 12, 2021 | 5.500 | 5.790 | 5.350 | 5.470 | 8,505,428 | -0.02(-0.36%) |
Nov 11, 2021 | 5.170 | 5.720 | 5.120 | 5.490 | 11,256,297 | -0.04(-0.72%) |
Nov 10, 2021 | 5.380 | 5.530 | 10,677,018 | +0.25(+4.73%) | ||
Nov 09, 2021 | 5.380 | 5.540 | 4.880 | 5.280 | 14,792,371 | +0.20(+3.94%) |
Nov 08, 2021 | 4.690 | 5.220 | 4.640 | 5.080 | 11,343,384 | +0.50(+10.92%) |
Nov 05, 2021 | 4.550 | 4.620 | 4.430 | 4.580 | 5,073,888 | +0.01(+0.22%) |
Nov 04, 2021 | 4.500 | 4.580 | 4.340 | 4.570 | 6,085,351 | +0.19(+4.34%) |
Nov 03, 2021 | 4.000 | 4.470 | 3.990 | 4.380 | 10,721,584 | +0.38(+9.50%) |
Nov 02, 2021 | 3.900 | 4.000 | 3.770 | 4.000 | 4,164,662 | +0.11(+2.83%) |
Nov 01, 2021 | 3.750 | 4.050 | 3.929 | 3.890 | 7,145,284 | +0.17(+4.57%) |
Oct 29, 2021 | 3.850 | 3.870 | 3.530 | 3.720 | 6,513,189 | -0.13(-3.38%) |
Oct 28, 2021 | 3.880 | 3.900 | 3.750 | 3.850 | 4,087,146 | +0.09(+2.39%) |
Oct 27, 2021 | 3.910 | 4.035 | 3.720 | 3.760 | 7,309,034 | -0.26(-6.47%) |
Oct 26, 2021 | 4.110 | 4.020 | 6,406,284 | -0.02(-0.50%) | ||
Oct 25, 2021 | 4.020 | 4.285 | 4.010 | 4.040 | 9,141,675 | +0.12(+3.06%) |
Oct 22, 2021 | 3.900 | 3.970 | 3.660 | 3.920 | 6,486,788 | +0.00(+0.00%) |
Oct 21, 2021 | 3.910 | 4.010 | 3.730 | 3.920 | 6,388,580 | -0.07(-1.75%) |
Oct 20, 2021 | 3.590 | 4.030 | 3.482 | 3.990 | 12,529,974 | +0.43(+12.08%) |
Oct 19, 2021 | 3.590 | 3.680 | 3.335 | 3.560 | 7,298,237 | +0.07(+2.01%) |
Oct 18, 2021 | 3.460 | 3.725 | 3.430 | 3.490 | 9,475,968 | +0.08(+2.35%) |
Oct 15, 2021 | 3.460 | 3.530 | 3.280 | 3.410 | 5,008,355 | -0.01(-0.29%) |
Oct 14, 2021 | 3.590 | 3.620 | 3.330 | 3.420 | 8,014,460 | -0.12(-3.39%) |
Oct 13, 2021 | 3.440 | 3.650 | 3.235 | 3.540 | 14,099,888 | +0.19(+5.67%) |
Oct 12, 2021 | 2.920 | 3.350 | 2.900 | 3.350 | 15,495,663 | +0.43(+14.73%) |
Oct 11, 2021 | 2.950 | 3.010 | 2.881 | 2.920 | 3,965,386 | +0.02(+0.69%) |
Oct 08, 2021 | 3.000 | 3.150 | 2.870 | 2.900 | 5,308,792 | -0.13(-4.29%) |
Oct 07, 2021 | 2.910 | 3.060 | 2.880 | 3.030 | 4,021,296 | +0.14(+4.84%) |
Oct 06, 2021 | 2.980 | 3.028 | 2.820 | 2.890 | 5,856,186 | -0.16(-5.25%) |
Oct 05, 2021 | 3.010 | 3.090 | 2.940 | 3.050 | 4,943,702 | +0.05(+1.67%) |
Oct 04, 2021 | 2.920 | 3.220 | 2.920 | 3.000 | 7,591,903 | -0.01(-0.33%) |
Oct 01, 2021 | 3.010 | 3.090 | 2.890 | 3.010 | 4,457,870 | -0.04(-1.31%) |
Sep 30, 2021 | 2.920 | 3.095 | 2.900 | 3.050 | 8,930,080 | +0.16(+5.54%) |
Sep 29, 2021 | 3.050 | 3.080 | 2.780 | 2.890 | 8,303,003 | -0.17(-5.56%) |
Sep 28, 2021 | 3.080 | 3.160 | 2.940 | 3.060 | 6,983,294 | -0.05(-1.61%) |
Sep 27, 2021 | 2.950 | 3.190 | 2.944 | 3.110 | 7,707,464 | +0.18(+6.14%) |
Sep 24, 2021 | 3.070 | 3.098 | 2.860 | 2.930 | 9,974,538 | -0.18(-5.79%) |
Sep 23, 2021 | 3.130 | 3.190 | 3.000 | 3.110 | 6,230,992 | +0.00(+0.00%) |
Sep 22, 2021 | 3.190 | 3.300 | 3.085 | 3.110 | 5,890,497 | +0.03(+0.97%) |
Sep 21, 2021 | 3.130 | 3.240 | 3.050 | 3.080 | 5,885,243 | +0.09(+3.01%) |
Sep 20, 2021 | 2.950 | 3.058 | 2.860 | 2.990 | 10,178,620 | -0.25(-7.72%) |
Sep 17, 2021 | 3.580 | 3.596 | 3.065 | 3.240 | 22,940,304 | -0.31(-8.73%) |
Sep 16, 2021 | 3.760 | 3.770 | 3.435 | 3.550 | 12,051,893 | -0.14(-3.79%) |
Sep 15, 2021 | 3.250 | 3.700 | 3.230 | 3.690 | 20,725,016 | +0.45(+13.89%) |
Sep 14, 2021 | 3.390 | 3.440 | 3.110 | 3.240 | 13,963,800 | -0.06(-1.82%) |
Sep 13, 2021 | 3.500 | 3.590 | 3.240 | 3.300 | 18,541,560 | +0.09(+2.80%) |
Sep 10, 2021 | 2.950 | 3.350 | 2.920 | 3.210 | 17,941,402 | +0.31(+10.69%) |
Sep 09, 2021 | 2.980 | 2.995 | 2.850 | 2.900 | 5,174,660 | -0.03(-1.02%) |
Sep 08, 2021 | 3.140 | 3.140 | 2.890 | 2.930 | 8,522,947 | -0.20(-6.39%) |
Sep 07, 2021 | 3.080 | 3.150 | 3.000 | 3.130 | 9,099,439 | +0.15(+5.03%) |
Sep 03, 2021 | 3.000 | 3.130 | 2.900 | 2.980 | 14,168,414 | +0.14(+4.93%) |
Sep 02, 2021 | 2.660 | 2.850 | 2.650 | 2.840 | 10,850,903 | +0.28(+10.94%) |
Sep 01, 2021 | 2.550 | 2.580 | 2.403 | 2.560 | 5,664,487 | +0.05(+1.99%) |
Aug 31, 2021 | 2.440 | 2.520 | 2.370 | 2.510 | 3,911,055 | +0.11(+4.58%) |
Aug 30, 2021 | 2.440 | 2.490 | 2.360 | 2.400 | 3,450,264 | +0.02(+0.84%) |
Aug 27, 2021 | 2.260 | 2.430 | 2.260 | 2.380 | 4,028,907 | +0.14(+6.25%) |
Aug 26, 2021 | 2.270 | 2.370 | 2.240 | 2.240 | 2,389,967 | -0.03(-1.32%) |
Aug 25, 2021 | 2.330 | 2.360 | 2.260 | 2.270 | 2,652,926 | -0.01(-0.44%) |
Aug 24, 2021 | 2.320 | 2.325 | 2.215 | 2.280 | 3,119,181 | +0.07(+3.17%) |
Aug 23, 2021 | 2.070 | 2.230 | 2.070 | 2.210 | 4,331,476 | +0.16(+7.80%) |
Aug 20, 2021 | 1.970 | 2.060 | 1.940 | 2.050 | 3,565,353 | +0.02(+0.99%) |
Aug 19, 2021 | 1.970 | 2.065 | 1.960 | 2.030 | 3,680,755 | +0.00(+0.00%) |
Aug 18, 2021 | 2.000 | 2.140 | 1.980 | 2.030 | 2,779,301 | +0.03(+1.50%) |
Aug 17, 2021 | 2.000 | 2.070 | 1.980 | 2.000 | 2,623,741 | -0.02(-0.99%) |
Aug 16, 2021 | 2.070 | 2.090 | 2.000 | 2.020 | 2,474,679 | -0.09(-4.27%) |
Aug 13, 2021 | 2.120 | 2.165 | 2.060 | 2.110 | 3,331,362 | -0.05(-2.31%) |
Aug 12, 2021 | 2.180 | 2.200 | 2.110 | 2.160 | 1,845,638 | -0.07(-3.14%) |
Aug 11, 2021 | 2.240 | 2.250 | 2.150 | 2.230 | 2,413,360 | -0.02(-0.89%) |
Aug 10, 2021 | 2.160 | 2.285 | 2.160 | 2.250 | 3,036,897 | +0.08(+3.69%) |
Aug 09, 2021 | 2.180 | 2.220 | 2.150 | 2.170 | 1,563,285 | -0.03(-1.36%) |
Aug 06, 2021 | 2.130 | 2.210 | 2.090 | 2.200 | 1,956,428 | +0.05(+2.33%) |
Aug 05, 2021 | 2.100 | 2.220 | 2.090 | 2.150 | 2,844,226 | +0.05(+2.38%) |
Aug 04, 2021 | 2.190 | 2.220 | 2.075 | 2.100 | 3,076,326 | -0.16(-7.08%) |
Aug 03, 2021 | 2.170 | 2.265 | 2.140 | 2.260 | 3,734,749 | +0.08(+3.67%) |
Aug 02, 2021 | 2.250 | 2.290 | 2.140 | 2.180 | 4,101,370 | +0.01(+0.46%) |
Jul 30, 2021 | 2.340 | 2.340 | 2.140 | 2.170 | 6,649,029 | -0.20(-8.44%) |
Jul 29, 2021 | 2.380 | 2.430 | 2.265 | 2.370 | 5,602,455 | +0.04(+1.72%) |
Jul 28, 2021 | 2.160 | 2.360 | 2.160 | 2.330 | 4,863,570 | +0.15(+6.88%) |
Jul 27, 2021 | 2.310 | 2.320 | 2.130 | 2.180 | 2,181,084 | -0.13(-5.63%) |
Jul 26, 2021 | 2.200 | 2.330 | 2.195 | 2.310 | 3,239,139 | +0.12(+5.48%) |
Jul 23, 2021 | 2.210 | 2.280 | 2.140 | 2.190 | 2,663,963 | -0.01(-0.45%) |
Jul 22, 2021 | 2.330 | 2.340 | 2.120 | 2.200 | 3,554,382 | -0.08(-3.51%) |
Jul 21, 2021 | 2.240 | 2.350 | 2.230 | 2.280 | 5,122,562 | +0.13(+6.05%) |
Jul 20, 2021 | 1.990 | 2.240 | 1.960 | 2.150 | 5,595,571 | +0.20(+10.26%) |
Jul 19, 2021 | 1.920 | 2.020 | 1.890 | 1.950 | 8,040,762 | -0.07(-3.47%) |
Jul 16, 2021 | 2.140 | 2.170 | 1.995 | 2.020 | 5,691,163 | -0.11(-5.16%) |
Jul 15, 2021 | 2.130 | 2.210 | 2.060 | 2.130 | 4,335,300 | -0.01(-0.47%) |
Jul 14, 2021 | 2.140 | 2.210 | 2.110 | 2.140 | 3,889,792 | -0.01(-0.47%) |
Jul 13, 2021 | 2.200 | 2.260 | 2.135 | 2.150 | 3,894,211 | -0.06(-2.71%) |
Jul 12, 2021 | 2.280 | 2.320 | 2.210 | 2.210 | 3,104,031 | -0.09(-3.91%) |
Jul 09, 2021 | 2.240 | 2.360 | 2.190 | 2.300 | 4,361,331 | +0.09(+4.07%) |
Jul 08, 2021 | 2.240 | 2.337 | 2.180 | 2.210 | 5,238,050 | -0.14(-5.96%) |
Jul 07, 2021 | 2.370 | 2.417 | 2.270 | 2.350 | 4,475,088 | -0.04(-1.67%) |
Jul 06, 2021 | 2.500 | 2.540 | 2.360 | 2.390 | 5,959,292 | -0.18(-7.00%) |
Jul 02, 2021 | 2.620 | 2.630 | 2.480 | 2.570 | 3,354,412 | -0.07(-2.65%) |
Jul 01, 2021 | 2.660 | 2.680 | 2.460 | 2.640 | 6,179,420 | -0.02(-0.75%) |
Jun 30, 2021 | 2.500 | 2.680 | 2.440 | 2.660 | 7,075,666 | +0.15(+5.98%) |
Jun 29, 2021 | 2.670 | 2.670 | 2.490 | 2.510 | 5,058,716 | -0.10(-3.83%) |
Jun 28, 2021 | 2.700 | 2.720 | 2.610 | 2.610 | 3,992,143 | -0.02(-0.76%) |
Jun 25, 2021 | 2.910 | 2.930 | 2.620 | 2.630 | 14,254,253 | -0.28(-9.62%) |
Jun 24, 2021 | 2.800 | 2.920 | 2.780 | 2.910 | 2,938,466 | +0.10(+3.56%) |
Jun 23, 2021 | 2.850 | 2.960 | 2.780 | 2.810 | 3,450,947 | -0.02(-0.71%) |
Jun 22, 2021 | 2.850 | 2.870 | 2.750 | 2.830 | 4,189,587 | +0.03(+1.07%) |
Jun 21, 2021 | 2.890 | 2.890 | 2.680 | 2.800 | 7,488,719 | -0.09(-3.11%) |
Jun 18, 2021 | 2.960 | 3.038 | 2.850 | 2.890 | 9,005,504 | -0.07(-2.36%) |
Jun 17, 2021 | 3.100 | 3.175 | 2.850 | 2.960 | 9,425,376 | -0.24(-7.50%) |
Jun 16, 2021 | 3.110 | 3.275 | 3.100 | 3.200 | 6,737,102 | +0.14(+4.58%) |
Jun 15, 2021 | 2.960 | 3.120 | 2.960 | 3.060 | 5,560,416 | +0.10(+3.38%) |
Jun 14, 2021 | 3.190 | 3.220 | 2.920 | 2.960 | 9,589,772 | -0.24(-7.50%) |
Jun 11, 2021 | 3.190 | 3.310 | 3.180 | 3.200 | 4,437,795 | +0.07(+2.24%) |
Jun 10, 2021 | 3.180 | 3.250 | 3.070 | 3.130 | 3,315,668 | -0.03(-0.95%) |
Jun 09, 2021 | 3.250 | 3.381 | 3.145 | 3.160 | 4,508,737 | -0.13(-3.95%) |
Jun 08, 2021 | 3.530 | 3.530 | 3.213 | 3.290 | 5,075,294 | -0.12(-3.52%) |
Jun 07, 2021 | 3.310 | 3.570 | 3.309 | 3.410 | 7,371,970 | +0.10(+3.02%) |
Jun 04, 2021 | 3.170 | 3.340 | 3.140 | 3.310 | 3,724,433 | +0.14(+4.42%) |
Jun 03, 2021 | 3.290 | 3.300 | 3.140 | 3.170 | 4,156,865 | -0.19(-5.65%) |
Jun 02, 2021 | 3.370 | 3.430 | 3.180 | 3.360 | 4,311,323 | +0.05(+1.51%) |
Jun 01, 2021 | 3.240 | 3.460 | 3.210 | 3.310 | 6,491,209 | +0.18(+5.75%) |
May 28, 2021 | 3.250 | 3.330 | 3.120 | 3.130 | 4,863,951 | -0.16(-4.86%) |
May 27, 2021 | 3.030 | 3.315 | 3.001 | 3.290 | 7,717,977 | +0.24(+7.87%) |
May 26, 2021 | 2.870 | 3.100 | 2.870 | 3.050 | 3,736,540 | +0.21(+7.39%) |
May 25, 2021 | 3.000 | 3.080 | 2.840 | 2.840 | 5,330,894 | -0.17(-5.65%) |
May 24, 2021 | 3.050 | 3.130 | 2.940 | 3.010 | 3,708,246 | -0.05(-1.63%) |
May 21, 2021 | 3.130 | 3.210 | 3.030 | 3.060 | 2,707,292 | -0.05(-1.61%) |
May 20, 2021 | 3.090 | 3.120 | 3.000 | 3.110 | 3,436,826 | +0.02(+0.65%) |
May 19, 2021 | 3.020 | 3.115 | 2.970 | 3.090 | 4,673,593 | -0.15(-4.63%) |
May 18, 2021 | 3.250 | 3.290 | 3.130 | 3.240 | 4,586,480 | +0.00(+0.00%) |
May 17, 2021 | 2.960 | 3.245 | 2.890 | 3.240 | 8,551,284 | +0.30(+10.20%) |
May 14, 2021 | 2.790 | 3.000 | 2.770 | 2.940 | 4,160,202 | +0.24(+8.89%) |
May 13, 2021 | 2.770 | 2.920 | 2.670 | 2.700 | 6,255,601 | -0.07(-2.53%) |
May 12, 2021 | 3.060 | 3.100 | 2.750 | 2.770 | 6,568,438 | -0.27(-8.88%) |
May 11, 2021 | 3.040 | 3.100 | 2.910 | 3.040 | 5,603,822 | -0.08(-2.56%) |
May 10, 2021 | 3.400 | 3.420 | 3.120 | 3.120 | 6,377,536 | -0.22(-6.59%) |
May 07, 2021 | 3.250 | 3.370 | 3.160 | 3.340 | 4,193,434 | +0.10(+3.09%) |
May 06, 2021 | 3.450 | 3.450 | 3.160 | 3.240 | 5,290,321 | -0.07(-2.11%) |
May 05, 2021 | 3.280 | 3.460 | 3.160 | 3.310 | 8,892,164 | +0.16(+5.08%) |
May 04, 2021 | 3.230 | 3.310 | 3.030 | 3.150 | 7,514,779 | -0.17(-5.12%) |