Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.50 | 12.52 | 11.36 | 12.08 | 1,057,549 | +0.04(+0.33%) |
Mar 30, 2022 | 11.48 | 12.32 | 11.48 | 12.04 | 834,996 | +0.81(+7.26%) |
Mar 29, 2022 | 10.72 | 11.27 | 10.09 | 11.22 | 697,126 | +0.06(+0.58%) |
Mar 28, 2022 | 11.38 | 11.66 | 10.66 | 11.16 | 796,362 | -0.77(-6.43%) |
Mar 25, 2022 | 11.49 | 11.95 | 10.77 | 11.92 | 956,431 | +0.23(+2.00%) |
Mar 24, 2022 | 12.03 | 12.35 | 11.38 | 11.69 | 950,954 | -0.13(-1.09%) |
Mar 23, 2022 | 11.08 | 12.09 | 11.08 | 11.82 | 1,270,057 | +0.89(+8.12%) |
Mar 22, 2022 | 10.71 | 10.96 | 9.916 | 10.93 | 747,368 | +0.37(+3.51%) |
Mar 21, 2022 | 9.778 | 10.61 | 9.746 | 10.56 | 1,199,584 | +1.48(+16.36%) |
Mar 18, 2022 | 8.278 | 9.318 | 8.149 | 9.077 | 1,037,651 | +0.56(+6.64%) |
Mar 17, 2022 | 7.616 | 8.576 | 7.552 | 8.512 | 816,533 | +1.00(+13.32%) |
Mar 16, 2022 | 7.431 | 7.636 | 7.181 | 7.511 | 542,478 | +0.20(+2.76%) |
Mar 15, 2022 | 7.415 | 8.028 | 6.858 | 7.310 | 1,373,329 | -0.98(-11.78%) |
Mar 14, 2022 | 8.899 | 9.004 | 7.681 | 8.286 | 1,439,148 | -0.97(-10.46%) |
Mar 11, 2022 | 9.383 | 9.762 | 9.201 | 9.254 | 480,666 | -0.44(-4.58%) |
Mar 10, 2022 | 9.343 | 9.794 | 9.036 | 9.698 | 753,270 | +0.61(+6.75%) |
Mar 09, 2022 | 10.04 | 10.13 | 8.891 | 9.085 | 1,491,370 | -1.36(-12.98%) |
Mar 08, 2022 | 10.09 | 11.00 | 9.924 | 10.44 | 916,835 | +0.65(+6.59%) |
Mar 07, 2022 | 11.51 | 11.53 | 9.714 | 9.795 | 1,415,779 | -1.25(-11.32%) |
Mar 04, 2022 | 11.59 | 11.93 | 10.54 | 11.05 | 1,092,452 | -0.36(-3.11%) |
Mar 03, 2022 | 10.34 | 11.43 | 9.569 | 11.40 | 1,337,319 | +0.73(+6.88%) |
Mar 02, 2022 | 12.24 | 12.59 | 10.57 | 10.67 | 2,898,725 | -1.07(-9.14%) |
Mar 01, 2022 | 10.76 | 11.98 | 10.54 | 11.74 | 2,162,087 | +1.57(+15.38%) |
Feb 28, 2022 | 9.956 | 10.66 | 9.843 | 10.17 | 993,334 | +0.56(+5.88%) |
Feb 25, 2022 | 9.762 | 9.674 | 8.834 | 9.609 | 1,332,174 | -0.47(-4.64%) |
Feb 24, 2022 | 9.585 | 10.17 | 9.278 | 10.08 | 1,948,957 | +1.18(+13.24%) |
Feb 23, 2022 | 8.342 | 9.189 | 8.229 | 8.899 | 1,116,794 | +0.66(+8.03%) |
Feb 22, 2022 | 8.060 | 8.476 | 7.753 | 8.237 | 1,008,769 | +0.61(+8.04%) |
Feb 18, 2022 | 7.624 | 0 | -0.10(-1.36%) | |||
Feb 17, 2022 | 7.487 | 7.737 | 7.415 | 7.729 | 446,327 | +0.35(+4.70%) |
Feb 16, 2022 | 7.415 | 7.891 | 7.269 | 7.382 | 649,462 | +0.15(+2.12%) |
Feb 15, 2022 | 7.358 | 7.576 | 7.124 | 7.229 | 459,449 | -0.50(-6.47%) |
Feb 14, 2022 | 8.068 | 8.068 | 6.914 | 7.729 | 1,120,801 | -0.23(-2.84%) |
Feb 11, 2022 | 7.447 | 8.044 | 7.431 | 7.955 | 708,322 | +0.56(+7.64%) |
Feb 10, 2022 | 6.737 | 7.520 | 6.697 | 7.390 | 981,281 | +0.50(+7.26%) |
Feb 09, 2022 | 6.640 | 6.920 | 6.164 | 6.890 | 1,017,431 | +0.15(+2.28%) |
Feb 08, 2022 | 6.745 | 6.850 | 5.946 | 6.737 | 2,200,977 | -0.08(-1.18%) |
Feb 07, 2022 | 8.173 | 8.278 | 6.769 | 6.817 | 2,607,544 | -1.67(-19.68%) |
Feb 04, 2022 | 7.439 | 8.544 | 7.415 | 8.488 | 1,927,791 | +1.32(+18.34%) |
Feb 03, 2022 | 6.382 | 7.382 | 7.172 | 1,585,907 | +0.69(+10.57%) | |
Feb 02, 2022 | 6.172 | 6.495 | 6.059 | 6.487 | 697,736 | +0.39(+6.35%) |
Feb 01, 2022 | 5.575 | 6.132 | 5.454 | 6.099 | 585,767 | +0.46(+8.15%) |
Jan 31, 2022 | 5.510 | 5.688 | 5.640 | 321,854 | +0.12(+2.19%) | |
Jan 28, 2022 | 5.922 | 5.954 | 5.276 | 5.519 | 608,611 | -0.19(-3.25%) |
Jan 27, 2022 | 5.962 | 6.051 | 5.470 | 5.704 | 561,137 | -0.10(-1.81%) |
Jan 26, 2022 | 5.648 | 6.269 | 5.494 | 5.809 | 1,213,725 | +0.28(+5.11%) |
Jan 25, 2022 | 5.026 | 5.567 | 4.905 | 5.527 | 745,527 | +0.52(+10.31%) |
Jan 24, 2022 | 4.825 | 5.083 | 4.736 | 5.010 | 639,670 | +0.06(+1.14%) |
Jan 21, 2022 | 5.446 | 5.446 | 4.800 | 4.954 | 962,123 | -0.56(-10.10%) |
Jan 20, 2022 | 4.978 | 5.849 | 4.881 | 5.510 | 1,382,685 | +0.54(+10.88%) |
Jan 19, 2022 | 4.809 | 5.220 | 4.720 | 4.970 | 1,374,002 | +0.31(+6.76%) |
Jan 18, 2022 | 4.308 | 4.800 | 4.308 | 4.655 | 979,879 | +0.41(+9.70%) |
Jan 14, 2022 | 4.244 | 0 | +0.08(+1.96%) | |||
Jan 13, 2022 | 4.496 | 4.648 | 4.119 | 4.162 | 1,937,525 | -0.30(-6.82%) |
Jan 12, 2022 | 4.496 | 4.641 | 4.184 | 4.467 | 1,525,735 | +0.03(+0.65%) |
Jan 11, 2022 | 3.879 | 4.496 | 3.858 | 4.438 | 2,158,469 | +0.65(+17.02%) |
Jan 10, 2022 | 3.582 | 3.850 | 3.560 | 3.792 | 1,821,000 | +0.33(+9.41%) |
Jan 07, 2022 | 3.372 | 3.568 | 3.336 | 3.466 | 1,687,556 | +0.25(+7.66%) |
Jan 06, 2022 | 3.212 | 3.241 | 3.125 | 3.220 | 425,809 | +0.07(+2.30%) |
Jan 05, 2022 | 3.183 | 3.212 | 3.096 | 3.147 | 165,043 | +0.01(+0.23%) |
Jan 04, 2022 | 3.125 | 3.212 | 3.045 | 3.140 | 437,527 | +0.01(+0.23%) |
Jan 03, 2022 | 2.828 | 3.154 | 2.828 | 3.132 | 520,413 | +0.28(+9.92%) |
Dec 31, 2021 | 2.755 | 2.864 | 2.741 | 2.850 | 216,013 | +0.10(+3.69%) |
Dec 30, 2021 | 2.748 | 2.813 | 2.726 | 2.748 | 257,792 | -0.05(-1.81%) |
Dec 29, 2021 | 2.719 | 2.818 | 2.690 | 2.799 | 205,780 | +0.04(+1.31%) |
Dec 28, 2021 | 2.683 | 2.783 | 2.638 | 2.763 | 165,801 | +0.07(+2.42%) |
Dec 27, 2021 | 2.567 | 2.754 | 2.545 | 2.697 | 255,519 | +0.09(+3.33%) |
Dec 23, 2021 | 2.610 | 2.654 | 2.587 | 2.610 | 87,078 | -0.03(-1.10%) |
Dec 22, 2021 | 2.647 | 2.697 | 2.581 | 2.639 | 79,128 | -0.04(-1.36%) |
Dec 21, 2021 | 2.661 | 2.719 | 2.654 | 2.676 | 82,023 | +0.04(+1.37%) |
Dec 20, 2021 | 2.574 | 2.671 | 2.574 | 2.639 | 98,190 | -0.02(-0.82%) |
Dec 17, 2021 | 2.618 | 2.732 | 2.618 | 2.661 | 42,259 | -0.03(-1.08%) |
Dec 16, 2021 | 2.741 | 2.850 | 2.639 | 2.690 | 183,111 | -0.05(-1.85%) |
Dec 15, 2021 | 2.560 | 2.748 | 2.560 | 2.741 | 83,970 | +0.18(+7.08%) |
Dec 14, 2021 | 2.596 | 2.661 | 2.552 | 2.560 | 103,703 | -0.11(-4.08%) |
Dec 13, 2021 | 2.748 | 2.759 | 2.618 | 2.668 | 72,257 | -0.12(-4.42%) |
Dec 10, 2021 | 2.908 | 2.908 | 2.726 | 2.792 | 191,914 | -0.09(-3.27%) |
Dec 09, 2021 | 2.893 | 2.922 | 2.850 | 2.886 | 126,541 | -0.01(-0.25%) |
Dec 08, 2021 | 2.864 | 2.922 | 2.800 | 2.893 | 91,005 | -0.01(-0.25%) |
Dec 07, 2021 | 2.871 | 3.031 | 2.871 | 2.900 | 118,697 | +0.09(+3.36%) |
Dec 06, 2021 | 2.697 | 2.864 | 2.661 | 2.806 | 94,201 | +0.15(+5.45%) |
Dec 03, 2021 | 2.632 | 2.690 | 2.610 | 2.661 | 65,341 | +0.05(+1.94%) |
Dec 02, 2021 | 2.487 | 2.647 | 2.487 | 2.610 | 117,555 | +0.12(+4.96%) |
Dec 01, 2021 | 2.647 | 2.712 | 2.473 | 2.487 | 143,203 | -0.15(-5.51%) |
Nov 30, 2021 | 2.784 | 2.784 | 2.632 | 2.632 | 328,793 | -0.17(-6.20%) |
Nov 29, 2021 | 2.900 | 2.908 | 2.792 | 2.806 | 96,397 | -0.07(-2.52%) |
Nov 26, 2021 | 2.879 | 2.900 | 2.799 | 2.879 | 270,909 | -0.08(-2.70%) |
Nov 24, 2021 | 2.944 | 3.002 | 2.915 | 2.958 | 65,546 | +0.02(+0.74%) |
Nov 23, 2021 | 2.908 | 2.966 | 2.908 | 2.937 | 59,851 | +0.03(+1.00%) |
Nov 22, 2021 | 2.893 | 2.951 | 2.893 | 2.908 | 90,031 | +0.01(+0.25%) |
Nov 19, 2021 | 2.929 | 2.957 | 2.893 | 2.900 | 260,666 | -0.08(-2.68%) |
Nov 18, 2021 | 3.002 | 3.016 | 2.968 | 2.980 | 258,814 | -0.06(-1.91%) |
Nov 17, 2021 | 3.082 | 3.082 | 3.002 | 3.038 | 81,807 | -0.05(-1.64%) |
Nov 16, 2021 | 3.031 | 3.147 | 3.031 | 3.089 | 88,102 | +0.06(+1.91%) |
Nov 15, 2021 | 3.198 | 3.225 | 3.031 | 3.031 | 274,974 | -0.18(-5.64%) |
Nov 12, 2021 | 3.292 | 3.328 | 3.205 | 3.212 | 73,824 | -0.06(-1.77%) |
Nov 11, 2021 | 3.205 | 3.299 | 3.205 | 3.270 | 27,963 | +0.07(+2.04%) |
Nov 10, 2021 | 3.292 | 3.205 | 106,448 | -0.12(-3.49%) | ||
Nov 09, 2021 | 3.220 | 3.328 | 3.154 | 3.321 | 138,749 | +0.09(+2.69%) |
Nov 08, 2021 | 3.263 | 3.263 | 3.154 | 3.234 | 94,818 | +0.02(+0.68%) |
Nov 05, 2021 | 3.162 | 3.234 | 3.118 | 3.212 | 124,690 | +0.09(+3.02%) |
Nov 04, 2021 | 3.241 | 3.247 | 3.103 | 3.118 | 70,515 | -0.04(-1.38%) |
Nov 03, 2021 | 3.140 | 3.220 | 3.140 | 3.162 | 73,704 | -0.07(-2.02%) |
Nov 02, 2021 | 3.256 | 3.256 | 3.191 | 3.227 | 81,059 | -0.03(-0.89%) |
Nov 01, 2021 | 3.154 | 3.263 | 3.169 | 3.256 | 254,622 | +0.09(+2.75%) |
Oct 29, 2021 | 3.038 | 3.183 | 3.016 | 3.169 | 213,890 | +0.10(+3.31%) |
Oct 28, 2021 | 2.995 | 3.074 | 2.922 | 3.067 | 73,538 | +0.09(+3.17%) |
Oct 27, 2021 | 3.009 | 3.111 | 2.973 | 2.973 | 184,395 | -0.09(-3.07%) |
Oct 26, 2021 | 2.966 | 3.074 | 3.067 | 278,761 | +0.09(+2.92%) | |
Oct 25, 2021 | 2.835 | 3.009 | 2.835 | 2.980 | 305,274 | +0.15(+5.12%) |
Oct 22, 2021 | 2.813 | 2.842 | 2.741 | 2.835 | 136,687 | +0.03(+1.03%) |
Oct 21, 2021 | 2.792 | 2.864 | 2.784 | 2.806 | 118,135 | -0.01(-0.51%) |
Oct 20, 2021 | 2.828 | 2.835 | 2.777 | 2.821 | 199,077 | +0.04(+1.30%) |
Oct 19, 2021 | 2.842 | 2.842 | 2.763 | 2.784 | 175,862 | -0.03(-1.03%) |
Oct 18, 2021 | 2.763 | 2.937 | 2.763 | 2.813 | 248,845 | +0.03(+1.04%) |
Oct 15, 2021 | 2.755 | 2.799 | 2.744 | 2.784 | 95,876 | +0.04(+1.32%) |
Oct 14, 2021 | 2.792 | 2.842 | 2.727 | 2.748 | 139,118 | -0.01(-0.54%) |
Oct 13, 2021 | 2.777 | 2.816 | 2.713 | 2.763 | 325,973 | -0.04(-1.52%) |
Oct 12, 2021 | 2.856 | 2.856 | 2.784 | 2.806 | 108,625 | +0.01(+0.51%) |
Oct 11, 2021 | 2.784 | 2.941 | 2.777 | 2.792 | 241,616 | +0.02(+0.77%) |
Oct 08, 2021 | 2.649 | 2.827 | 2.649 | 2.770 | 145,818 | +0.11(+4.29%) |
Oct 07, 2021 | 2.913 | 2.913 | 2.585 | 2.656 | 713,162 | -0.26(-8.80%) |
Oct 06, 2021 | 2.948 | 3.019 | 2.884 | 2.913 | 184,899 | -0.01(-0.49%) |
Oct 05, 2021 | 3.119 | 3.141 | 2.893 | 2.927 | 251,890 | -0.11(-3.75%) |
Oct 04, 2021 | 2.984 | 3.162 | 2.977 | 3.041 | 287,063 | +0.09(+3.14%) |
Oct 01, 2021 | 2.920 | 2.955 | 2.863 | 2.948 | 228,045 | +0.03(+0.98%) |
Sep 30, 2021 | 3.034 | 3.062 | 2.898 | 2.920 | 226,171 | -0.11(-3.76%) |
Sep 29, 2021 | 3.098 | 3.133 | 3.034 | 3.034 | 147,266 | -0.05(-1.62%) |
Sep 28, 2021 | 3.062 | 3.169 | 3.028 | 3.084 | 133,034 | +0.02(+0.70%) |
Sep 27, 2021 | 3.019 | 3.190 | 3.005 | 3.062 | 382,904 | +0.08(+2.63%) |
Sep 24, 2021 | 2.863 | 3.005 | 2.863 | 2.984 | 177,173 | +0.06(+2.20%) |
Sep 23, 2021 | 2.913 | 2.948 | 2.849 | 2.920 | 102,322 | +0.04(+1.23%) |
Sep 22, 2021 | 2.856 | 2.948 | 2.845 | 2.884 | 115,373 | +0.09(+3.05%) |
Sep 21, 2021 | 2.792 | 2.849 | 2.707 | 2.799 | 288,883 | +0.01(+0.26%) |
Sep 20, 2021 | 2.770 | 2.827 | 2.735 | 2.792 | 250,677 | -0.13(-4.39%) |
Sep 17, 2021 | 2.991 | 3.012 | 2.877 | 2.920 | 161,029 | -0.11(-3.76%) |
Sep 16, 2021 | 3.062 | 3.084 | 2.877 | 3.034 | 173,123 | -0.04(-1.16%) |
Sep 15, 2021 | 3.027 | 3.162 | 2.969 | 3.069 | 321,962 | +0.11(+3.86%) |
Sep 14, 2021 | 2.784 | 2.962 | 2.784 | 2.955 | 231,591 | +0.17(+6.14%) |
Sep 13, 2021 | 2.549 | 2.841 | 2.549 | 2.784 | 504,006 | +0.23(+8.91%) |
Sep 10, 2021 | 2.471 | 2.557 | 2.421 | 2.557 | 147,712 | +0.13(+5.28%) |
Sep 09, 2021 | 2.471 | 2.578 | 2.414 | 2.428 | 151,508 | -0.10(-3.94%) |
Sep 08, 2021 | 2.628 | 2.628 | 2.500 | 2.528 | 139,089 | -0.06(-2.20%) |
Sep 07, 2021 | 2.400 | 2.585 | 2.357 | 2.585 | 231,647 | +0.20(+8.36%) |
Sep 03, 2021 | 2.457 | 2.500 | 2.386 | 2.386 | 69,709 | -0.05(-2.05%) |
Sep 02, 2021 | 2.357 | 2.539 | 2.357 | 2.436 | 145,296 | +0.11(+4.91%) |
Sep 01, 2021 | 2.286 | 2.364 | 2.286 | 2.322 | 108,821 | +0.04(+1.56%) |
Aug 31, 2021 | 2.222 | 2.314 | 2.201 | 2.286 | 56,605 | +0.02(+0.94%) |
Aug 30, 2021 | 2.236 | 2.272 | 2.193 | 2.265 | 77,511 | +0.03(+1.27%) |
Aug 27, 2021 | 2.136 | 2.265 | 2.130 | 2.236 | 161,672 | +0.10(+4.67%) |
Aug 26, 2021 | 2.215 | 2.240 | 2.136 | 2.136 | 95,708 | -0.09(-4.15%) |
Aug 25, 2021 | 2.272 | 2.307 | 2.229 | 2.229 | 94,254 | -0.06(-2.79%) |
Aug 24, 2021 | 2.250 | 2.332 | 2.222 | 2.293 | 121,138 | +0.04(+1.58%) |
Aug 23, 2021 | 2.186 | 2.293 | 2.186 | 2.257 | 85,246 | +0.07(+3.26%) |
Aug 20, 2021 | 2.079 | 2.259 | 2.079 | 2.186 | 106,411 | +0.05(+2.33%) |
Aug 19, 2021 | 2.208 | 2.216 | 2.087 | 2.136 | 219,946 | -0.14(-6.25%) |
Aug 18, 2021 | 2.279 | 2.306 | 2.236 | 2.279 | 109,918 | -0.03(-1.23%) |
Aug 17, 2021 | 2.279 | 2.314 | 2.250 | 2.307 | 89,430 | -0.01(-0.31%) |
Aug 16, 2021 | 2.357 | 2.364 | 2.286 | 2.314 | 99,814 | -0.11(-4.69%) |
Aug 13, 2021 | 2.450 | 2.485 | 2.421 | 2.428 | 91,490 | -0.02(-0.87%) |
Aug 12, 2021 | 2.492 | 2.521 | 2.443 | 2.450 | 109,634 | -0.04(-1.71%) |
Aug 11, 2021 | 2.557 | 2.564 | 2.478 | 2.492 | 101,852 | -0.06(-2.51%) |
Aug 10, 2021 | 2.492 | 2.606 | 2.492 | 2.557 | 162,736 | +0.08(+3.16%) |
Aug 09, 2021 | 2.606 | 2.656 | 2.421 | 2.478 | 247,430 | -0.17(-6.45%) |
Aug 06, 2021 | 2.656 | 2.720 | 2.639 | 2.649 | 76,810 | -0.03(-1.06%) |
Aug 05, 2021 | 2.692 | 2.777 | 2.656 | 2.678 | 93,396 | +0.02(+0.80%) |
Aug 04, 2021 | 2.671 | 2.725 | 2.614 | 2.656 | 172,034 | -0.10(-3.62%) |
Aug 03, 2021 | 2.678 | 2.779 | 2.656 | 2.756 | 95,897 | +0.06(+2.11%) |
Aug 02, 2021 | 2.706 | 2.800 | 2.678 | 2.699 | 83,709 | +0.01(+0.26%) |
Jul 30, 2021 | 2.713 | 2.761 | 2.649 | 2.692 | 173,509 | -0.08(-2.83%) |
Jul 29, 2021 | 2.777 | 2.806 | 2.713 | 2.770 | 91,683 | +0.06(+2.37%) |
Jul 28, 2021 | 2.706 | 2.784 | 2.692 | 2.706 | 80,766 | +0.02(+0.80%) |
Jul 27, 2021 | 2.827 | 2.827 | 2.671 | 2.685 | 111,159 | -0.13(-4.56%) |
Jul 26, 2021 | 2.792 | 2.891 | 2.792 | 2.813 | 81,707 | +0.01(+0.25%) |
Jul 23, 2021 | 2.792 | 2.827 | 2.720 | 2.806 | 103,242 | +0.00(+0.00%) |
Jul 22, 2021 | 2.891 | 2.927 | 2.763 | 2.806 | 108,407 | -0.06(-2.23%) |
Jul 21, 2021 | 2.820 | 2.941 | 2.820 | 2.870 | 119,264 | +0.12(+4.40%) |
Jul 20, 2021 | 2.727 | 2.784 | 2.706 | 2.749 | 167,737 | +0.03(+1.05%) |
Jul 19, 2021 | 2.849 | 2.877 | 2.671 | 2.720 | 511,212 | -0.14(-4.74%) |
Jul 16, 2021 | 2.991 | 3.045 | 2.845 | 2.856 | 297,553 | -0.14(-4.52%) |
Jul 15, 2021 | 3.012 | 3.055 | 2.927 | 2.991 | 256,745 | -0.03(-0.94%) |
Jul 14, 2021 | 3.262 | 3.347 | 3.019 | 3.019 | 388,281 | -0.22(-6.93%) |
Jul 13, 2021 | 3.273 | 3.421 | 3.237 | 3.244 | 204,426 | -0.08(-2.35%) |
Jul 12, 2021 | 3.273 | 3.388 | 3.273 | 3.322 | 132,601 | -0.04(-1.26%) |
Jul 09, 2021 | 3.287 | 3.414 | 3.237 | 3.365 | 201,732 | +0.13(+4.17%) |
Jul 08, 2021 | 3.435 | 3.435 | 3.117 | 3.230 | 464,721 | -0.21(-5.98%) |
Jul 07, 2021 | 3.393 | 3.478 | 3.336 | 3.435 | 235,011 | +0.02(+0.62%) |
Jul 06, 2021 | 3.584 | 3.613 | 3.386 | 3.414 | 301,057 | -0.21(-5.68%) |
Jul 02, 2021 | 3.683 | 3.719 | 3.542 | 3.620 | 290,832 | -0.05(-1.35%) |
Jul 01, 2021 | 3.719 | 3.825 | 3.634 | 3.669 | 331,311 | +0.06(+1.57%) |
Jun 30, 2021 | 3.761 | 3.882 | 3.598 | 3.613 | 366,531 | -0.16(-4.32%) |
Jun 29, 2021 | 3.889 | 3.889 | 3.719 | 3.776 | 246,425 | -0.05(-1.30%) |
Jun 28, 2021 | 4.116 | 4.172 | 3.811 | 3.825 | 567,377 | -0.40(-9.40%) |
Jun 25, 2021 | 4.250 | 4.434 | 4.222 | 4.222 | 284,633 | -0.04(-0.83%) |
Jun 24, 2021 | 4.597 | 4.597 | 4.038 | 4.257 | 605,198 | -0.23(-5.20%) |
Jun 23, 2021 | 4.016 | 4.597 | 3.967 | 4.491 | 979,357 | +0.48(+12.01%) |
Jun 22, 2021 | 3.946 | 4.016 | 3.924 | 4.009 | 422,932 | +0.03(+0.71%) |
Jun 21, 2021 | 3.641 | 3.995 | 3.613 | 3.981 | 597,643 | +0.44(+12.40%) |
Jun 18, 2021 | 3.435 | 3.620 | 3.400 | 3.542 | 284,019 | +0.03(+0.81%) |
Jun 17, 2021 | 3.698 | 3.719 | 3.336 | 3.513 | 712,967 | -0.21(-5.70%) |
Jun 16, 2021 | 4.066 | 4.073 | 3.641 | 3.726 | 901,304 | -0.33(-8.20%) |
Jun 15, 2021 | 3.542 | 4.073 | 3.528 | 4.059 | 844,545 | +0.53(+15.06%) |
Jun 14, 2021 | 3.400 | 3.542 | 3.379 | 3.528 | 376,605 | +0.16(+4.84%) |
Jun 11, 2021 | 3.258 | 3.393 | 3.258 | 3.365 | 206,324 | +0.07(+2.15%) |
Jun 10, 2021 | 3.294 | 3.365 | 3.276 | 3.294 | 245,284 | +0.01(+0.22%) |
Jun 09, 2021 | 3.074 | 3.287 | 3.067 | 3.287 | 433,619 | +0.26(+8.41%) |
Jun 08, 2021 | 3.010 | 3.053 | 2.931 | 3.032 | 219,007 | +0.02(+0.71%) |
Jun 07, 2021 | 2.982 | 3.032 | 2.911 | 3.010 | 158,211 | +0.02(+0.71%) |
Jun 04, 2021 | 2.890 | 2.989 | 2.855 | 2.989 | 329,522 | +0.11(+3.69%) |
Jun 03, 2021 | 2.770 | 2.883 | 2.727 | 2.883 | 388,164 | +0.11(+4.09%) |
Jun 02, 2021 | 2.692 | 2.770 | 2.642 | 2.770 | 259,348 | +0.11(+4.27%) |
Jun 01, 2021 | 2.699 | 2.741 | 2.607 | 2.656 | 423,195 | +0.03(+1.08%) |
May 28, 2021 | 2.607 | 2.642 | 2.563 | 2.628 | 128,661 | +0.04(+1.64%) |
May 27, 2021 | 2.571 | 2.624 | 2.571 | 2.585 | 46,338 | -0.01(-0.27%) |
May 26, 2021 | 2.493 | 2.600 | 2.493 | 2.593 | 98,102 | +0.07(+2.81%) |
May 25, 2021 | 2.670 | 2.678 | 2.522 | 2.522 | 186,584 | -0.11(-4.04%) |
May 24, 2021 | 2.571 | 2.663 | 2.571 | 2.628 | 71,217 | +0.03(+1.09%) |
May 21, 2021 | 2.458 | 2.699 | 2.415 | 2.600 | 528,620 | +0.12(+4.86%) |
May 20, 2021 | 2.423 | 2.508 | 2.423 | 2.479 | 57,717 | -0.01(-0.29%) |
May 19, 2021 | 2.444 | 2.500 | 2.338 | 2.486 | 242,473 | -0.03(-1.13%) |
May 18, 2021 | 2.479 | 2.529 | 2.479 | 2.515 | 93,966 | +0.01(+0.57%) |
May 17, 2021 | 2.430 | 2.508 | 2.415 | 2.500 | 99,676 | +0.06(+2.32%) |
May 14, 2021 | 2.415 | 2.485 | 2.415 | 2.444 | 90,661 | +0.04(+1.77%) |
May 13, 2021 | 2.465 | 2.493 | 2.373 | 2.401 | 96,819 | -0.05(-2.02%) |
May 12, 2021 | 2.387 | 2.515 | 2.387 | 2.451 | 159,579 | +0.04(+1.47%) |
May 11, 2021 | 2.373 | 2.493 | 2.366 | 2.415 | 134,816 | -0.01(-0.58%) |
May 10, 2021 | 2.515 | 2.536 | 2.415 | 2.430 | 135,659 | -0.08(-3.11%) |
May 07, 2021 | 2.458 | 2.536 | 2.408 | 2.508 | 240,055 | +0.05(+2.02%) |
May 06, 2021 | 2.522 | 2.522 | 2.423 | 2.458 | 109,403 | -0.04(-1.42%) |
May 05, 2021 | 2.435 | 2.522 | 2.401 | 2.493 | 275,766 | +0.09(+3.53%) |
May 04, 2021 | 2.387 | 2.430 | 2.352 | 2.408 | 162,405 | -0.03(-1.16%) |
May 03, 2021 | 2.373 | 2.458 | 2.373 | 2.437 | 168,459 | +0.06(+2.69%) |
Apr 30, 2021 | 2.359 | 2.423 | 2.344 | 2.373 | 123,809 | -0.01(-0.59%) |
Apr 29, 2021 | 2.444 | 2.472 | 2.352 | 2.387 | 119,665 | -0.01(-0.30%) |
Apr 28, 2021 | 2.373 | 2.444 | 2.345 | 2.394 | 208,915 | +0.06(+2.42%) |
Apr 27, 2021 | 2.309 | 2.373 | 2.274 | 2.338 | 100,691 | +0.00(+0.00%) |
Apr 26, 2021 | 2.330 | 2.352 | 2.267 | 2.338 | 240,985 | +0.03(+1.23%) |
Apr 23, 2021 | 2.288 | 2.345 | 2.280 | 2.309 | 77,221 | +0.02(+0.93%) |
Apr 22, 2021 | 2.267 | 2.352 | 2.245 | 2.288 | 193,475 | -0.02(-0.92%) |
Apr 21, 2021 | 2.295 | 2.415 | 2.267 | 2.309 | 144,009 | -0.01(-0.31%) |
Apr 20, 2021 | 2.352 | 2.352 | 2.245 | 2.316 | 238,878 | -0.03(-1.21%) |
Apr 19, 2021 | 2.323 | 2.359 | 2.274 | 2.345 | 219,605 | -0.01(-0.30%) |
Apr 16, 2021 | 2.366 | 2.394 | 2.316 | 2.352 | 219,101 | -0.04(-1.78%) |
Apr 15, 2021 | 2.415 | 2.451 | 2.352 | 2.394 | 153,410 | -0.05(-2.03%) |
Apr 14, 2021 | 2.359 | 2.472 | 2.359 | 2.444 | 196,527 | +0.08(+3.29%) |
Apr 13, 2021 | 2.465 | 2.503 | 2.359 | 2.366 | 201,073 | -0.14(-5.65%) |
Apr 12, 2021 | 2.394 | 2.529 | 2.394 | 2.508 | 253,764 | +0.11(+4.43%) |
Apr 09, 2021 | 2.458 | 2.500 | 2.380 | 2.401 | 129,455 | -0.08(-3.14%) |
Apr 08, 2021 | 2.458 | 2.500 | 2.394 | 2.479 | 243,975 | +0.01(+0.29%) |
Apr 07, 2021 | 2.479 | 2.543 | 2.444 | 2.472 | 236,566 | -0.01(-0.57%) |
Apr 06, 2021 | 2.486 | 2.621 | 2.415 | 2.486 | 585,760 | -0.09(-3.57%) |
Apr 05, 2021 | 2.699 | 2.720 | 2.578 | 2.578 | 304,510 | -0.13(-4.96%) |