Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.550 | 1.630 | 1.530 | 1.550 | 120,356 | +0.02(+1.31%) |
Apr 28, 2022 | 1.510 | 1.600 | 1.460 | 1.530 | 150,171 | +0.01(+0.66%) |
Apr 27, 2022 | 1.580 | 1.580 | 1.520 | 1.520 | 50,821 | -0.02(-1.30%) |
Apr 26, 2022 | 1.680 | 1.680 | 1.520 | 1.540 | 130,130 | -0.14(-8.33%) |
Apr 25, 2022 | 1.640 | 1.720 | 1.620 | 1.680 | 45,880 | +0.02(+1.20%) |
Apr 22, 2022 | 1.660 | 1.720 | 1.620 | 1.660 | 88,782 | -0.02(-1.19%) |
Apr 21, 2022 | 1.730 | 1.740 | 1.670 | 1.680 | 121,239 | -0.02(-1.18%) |
Apr 20, 2022 | 1.690 | 1.740 | 1.660 | 1.700 | 102,320 | +0.00(+0.00%) |
Apr 19, 2022 | 1.660 | 1.700 | 1.660 | 1.700 | 117,528 | +0.02(+1.19%) |
Apr 18, 2022 | 1.740 | 1.760 | 1.660 | 1.680 | 158,434 | -0.06(-3.45%) |
Apr 14, 2022 | 1.610 | 1.770 | 1.600 | 1.740 | 1,066,730 | +0.16(+10.13%) |
Apr 13, 2022 | 1.560 | 1.600 | 1.550 | 1.580 | 45,890 | +0.01(+0.64%) |
Apr 12, 2022 | 1.560 | 1.590 | 1.540 | 1.570 | 49,114 | +0.03(+1.95%) |
Apr 11, 2022 | 1.590 | 1.650 | 1.500 | 1.540 | 214,560 | -0.06(-3.75%) |
Apr 08, 2022 | 1.610 | 1.660 | 1.560 | 1.600 | 71,460 | +0.00(+0.00%) |
Apr 07, 2022 | 1.650 | 1.680 | 1.590 | 1.600 | 101,833 | -0.05(-3.03%) |
Apr 06, 2022 | 1.620 | 1.700 | 1.560 | 1.650 | 103,161 | +0.03(+1.85%) |
Apr 05, 2022 | 1.630 | 1.670 | 1.560 | 1.620 | 78,859 | +0.01(+0.62%) |
Apr 04, 2022 | 1.550 | 1.650 | 1.550 | 1.610 | 147,989 | +0.03(+1.90%) |
Apr 01, 2022 | 1.650 | 1.670 | 1.580 | 1.580 | 161,408 | -0.03(-1.86%) |
Mar 31, 2022 | 1.770 | 1.780 | 1.590 | 1.610 | 315,907 | -0.10(-5.85%) |
Mar 30, 2022 | 1.700 | 1.750 | 1.683 | 1.710 | 101,622 | +0.01(+0.59%) |
Mar 29, 2022 | 1.650 | 1.750 | 1.650 | 1.700 | 128,094 | +0.04(+2.41%) |
Mar 28, 2022 | 1.740 | 1.778 | 1.660 | 1.660 | 115,728 | -0.08(-4.60%) |
Mar 25, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 59,932 | -0.03(-1.69%) |
Mar 24, 2022 | 1.790 | 1.790 | 1.740 | 1.770 | 57,039 | -0.03(-1.67%) |
Mar 23, 2022 | 1.810 | 1.833 | 1.710 | 1.800 | 98,725 | -0.03(-1.64%) |
Mar 22, 2022 | 1.790 | 1.840 | 1.760 | 1.830 | 45,970 | +0.07(+3.98%) |
Mar 21, 2022 | 1.830 | 1.830 | 1.750 | 1.760 | 118,891 | -0.09(-4.86%) |
Mar 18, 2022 | 1.830 | 1.950 | 1.791 | 1.850 | 77,284 | -0.01(-0.54%) |
Mar 17, 2022 | 1.730 | 1.870 | 1.730 | 1.860 | 63,993 | +0.13(+7.51%) |
Mar 16, 2022 | 1.740 | 1.760 | 1.722 | 1.730 | 70,336 | -0.01(-0.57%) |
Mar 15, 2022 | 1.750 | 1.752 | 1.740 | 1.740 | 39,980 | -0.01(-0.57%) |
Mar 14, 2022 | 1.750 | 1.790 | 1.750 | 1.750 | 59,882 | -0.01(-0.57%) |
Mar 11, 2022 | 1.750 | 1.790 | 1.750 | 1.760 | 39,267 | -0.03(-1.68%) |
Mar 10, 2022 | 1.810 | 1.870 | 1.760 | 1.790 | 67,045 | -0.04(-2.19%) |
Mar 09, 2022 | 1.820 | 1.900 | 1.785 | 1.830 | 65,963 | +0.06(+3.39%) |
Mar 08, 2022 | 1.760 | 1.820 | 1.750 | 1.770 | 41,498 | +0.02(+1.14%) |
Mar 07, 2022 | 1.850 | 1.850 | 1.750 | 1.750 | 161,395 | -0.06(-3.58%) |
Mar 04, 2022 | 1.790 | 1.870 | 1.750 | 1.815 | 107,273 | +0.00(+0.28%) |
Mar 03, 2022 | 1.820 | 1.910 | 1.800 | 1.810 | 35,793 | -0.02(-1.09%) |
Mar 02, 2022 | 1.860 | 1.910 | 1.780 | 1.830 | 103,962 | -0.04(-2.14%) |
Mar 01, 2022 | 1.930 | 1.940 | 1.860 | 1.870 | 87,218 | +0.00(+0.00%) |
Feb 28, 2022 | 1.890 | 1.980 | 1.870 | 1.870 | 28,589 | -0.03(-1.58%) |
Feb 25, 2022 | 1.990 | 1.990 | 1.870 | 1.900 | 63,518 | -0.08(-4.04%) |
Feb 24, 2022 | 1.790 | 2.020 | 1.790 | 1.980 | 120,682 | +0.11(+5.88%) |
Feb 23, 2022 | 1.930 | 1.960 | 1.850 | 1.870 | 77,946 | -0.07(-3.61%) |
Feb 22, 2022 | 1.980 | 2.000 | 1.900 | 1.940 | 73,382 | -0.06(-3.00%) |
Feb 18, 2022 | 2.000 | 0 | -0.01(-0.50%) | |||
Feb 17, 2022 | 2.120 | 2.120 | 2.010 | 2.010 | 58,859 | -0.12(-5.63%) |
Feb 16, 2022 | 2.070 | 2.140 | 2.068 | 2.130 | 47,380 | +0.06(+2.90%) |
Feb 15, 2022 | 2.000 | 2.130 | 2.000 | 2.070 | 40,458 | +0.08(+4.02%) |
Feb 14, 2022 | 2.060 | 2.150 | 1.990 | 1.990 | 93,454 | -0.09(-4.33%) |
Feb 11, 2022 | 2.070 | 2.142 | 2.020 | 2.080 | 72,164 | +0.01(+0.48%) |
Feb 10, 2022 | 2.150 | 2.160 | 2.060 | 2.070 | 43,633 | -0.05(-2.36%) |
Feb 09, 2022 | 2.090 | 2.156 | 2.090 | 2.120 | 42,862 | +0.04(+1.92%) |
Feb 08, 2022 | 2.130 | 2.170 | 2.080 | 2.080 | 34,682 | -0.07(-3.26%) |
Feb 07, 2022 | 2.140 | 2.200 | 2.080 | 2.150 | 36,186 | +0.01(+0.47%) |
Feb 04, 2022 | 2.070 | 2.200 | 2.050 | 2.140 | 79,942 | +0.08(+3.88%) |
Feb 03, 2022 | 2.110 | 2.000 | 2.060 | 41,499 | -0.11(-5.07%) | |
Feb 02, 2022 | 2.080 | 2.195 | 2.080 | 2.170 | 158,022 | +0.05(+2.36%) |
Feb 01, 2022 | 1.960 | 2.190 | 1.940 | 2.120 | 179,784 | +0.19(+9.84%) |
Jan 31, 2022 | 1.840 | 2.000 | 1.930 | 142,051 | +0.10(+5.46%) | |
Jan 28, 2022 | 1.800 | 1.869 | 1.800 | 1.830 | 118,682 | +0.01(+0.55%) |
Jan 27, 2022 | 1.850 | 1.880 | 1.750 | 1.820 | 169,306 | -0.05(-2.67%) |
Jan 26, 2022 | 1.980 | 1.980 | 1.850 | 1.870 | 114,848 | -0.04(-2.09%) |
Jan 25, 2022 | 1.940 | 1.990 | 1.810 | 1.910 | 108,276 | -0.07(-3.54%) |
Jan 24, 2022 | 1.950 | 2.000 | 1.710 | 1.980 | 373,524 | +0.06(+3.13%) |
Jan 21, 2022 | 2.010 | 2.028 | 1.920 | 1.920 | 205,056 | -0.11(-5.42%) |
Jan 20, 2022 | 2.030 | 2.130 | 1.970 | 2.030 | 78,942 | +0.02(+1.00%) |
Jan 19, 2022 | 1.930 | 2.020 | 1.910 | 2.010 | 115,403 | +0.08(+4.15%) |
Jan 18, 2022 | 2.020 | 2.100 | 1.920 | 1.930 | 213,125 | -0.09(-4.46%) |
Jan 14, 2022 | 2.020 | 0 | -0.01(-0.49%) | |||
Jan 13, 2022 | 2.100 | 2.140 | 2.010 | 2.030 | 87,704 | -0.09(-4.25%) |
Jan 12, 2022 | 2.130 | 2.140 | 2.070 | 2.120 | 34,950 | -0.01(-0.70%) |
Jan 11, 2022 | 2.150 | 2.190 | 2.100 | 2.135 | 70,753 | +0.01(+0.71%) |
Jan 10, 2022 | 2.070 | 2.150 | 2.000 | 2.120 | 177,627 | +0.01(+0.47%) |
Jan 07, 2022 | 2.080 | 2.190 | 2.030 | 2.110 | 101,929 | +0.06(+2.93%) |
Jan 06, 2022 | 2.110 | 2.160 | 1.970 | 2.050 | 265,515 | -0.07(-3.30%) |
Jan 05, 2022 | 2.290 | 2.290 | 2.100 | 2.120 | 93,477 | -0.13(-5.78%) |
Jan 04, 2022 | 2.290 | 2.345 | 2.200 | 2.250 | 86,151 | -0.06(-2.60%) |
Jan 03, 2022 | 2.120 | 2.360 | 2.100 | 2.310 | 178,240 | +0.24(+11.59%) |
Dec 31, 2021 | 2.070 | 2.230 | 2.070 | 2.070 | 290,166 | -0.04(-1.90%) |
Dec 30, 2021 | 2.190 | 2.210 | 2.020 | 2.110 | 356,399 | -0.06(-2.76%) |
Dec 29, 2021 | 2.200 | 2.240 | 2.120 | 2.170 | 202,436 | -0.03(-1.36%) |
Dec 28, 2021 | 2.190 | 2.360 | 2.120 | 2.200 | 238,417 | +0.00(+0.00%) |
Dec 27, 2021 | 2.320 | 2.470 | 2.200 | 2.200 | 377,831 | -0.17(-7.17%) |
Dec 23, 2021 | 2.300 | 2.400 | 2.270 | 2.370 | 99,383 | +0.08(+3.49%) |
Dec 22, 2021 | 2.350 | 2.410 | 2.260 | 2.290 | 112,471 | -0.01(-0.43%) |
Dec 21, 2021 | 2.310 | 2.330 | 2.250 | 2.300 | 81,036 | -0.02(-0.86%) |
Dec 20, 2021 | 2.320 | 2.450 | 2.251 | 2.320 | 95,187 | -0.06(-2.52%) |
Dec 17, 2021 | 2.260 | 2.440 | 2.220 | 2.380 | 138,788 | +0.08(+3.48%) |
Dec 16, 2021 | 2.380 | 2.420 | 2.230 | 2.300 | 164,776 | +0.05(+2.22%) |
Dec 15, 2021 | 2.200 | 2.330 | 2.070 | 2.250 | 183,555 | +0.09(+4.17%) |
Dec 14, 2021 | 2.240 | 2.280 | 2.157 | 2.160 | 203,658 | -0.06(-2.70%) |
Dec 13, 2021 | 2.250 | 2.310 | 2.150 | 2.220 | 186,651 | -0.02(-0.89%) |
Dec 10, 2021 | 2.360 | 2.415 | 2.210 | 2.240 | 118,697 | -0.08(-3.45%) |
Dec 09, 2021 | 2.440 | 2.500 | 2.320 | 2.320 | 83,974 | -0.14(-5.69%) |
Dec 08, 2021 | 2.380 | 2.540 | 2.320 | 2.460 | 121,206 | +0.06(+2.50%) |
Dec 07, 2021 | 2.370 | 2.440 | 2.350 | 2.400 | 117,817 | +0.04(+1.69%) |
Dec 06, 2021 | 2.290 | 2.420 | 2.180 | 2.360 | 217,993 | +0.08(+3.51%) |
Dec 03, 2021 | 2.460 | 2.460 | 2.270 | 2.280 | 173,765 | -0.17(-6.94%) |
Dec 02, 2021 | 2.420 | 2.490 | 2.350 | 2.450 | 115,736 | +0.03(+1.24%) |
Dec 01, 2021 | 2.640 | 2.670 | 2.420 | 2.420 | 154,052 | -0.21(-7.98%) |
Nov 30, 2021 | 2.500 | 2.680 | 2.410 | 2.630 | 207,034 | +0.14(+5.62%) |
Nov 29, 2021 | 2.590 | 2.650 | 2.450 | 2.490 | 183,910 | -0.08(-3.11%) |
Nov 26, 2021 | 2.640 | 2.680 | 2.540 | 2.570 | 98,576 | -0.14(-5.17%) |
Nov 24, 2021 | 2.610 | 2.750 | 2.510 | 2.710 | 120,023 | +0.13(+5.04%) |
Nov 23, 2021 | 2.550 | 2.610 | 2.480 | 2.580 | 185,290 | +0.03(+1.18%) |
Nov 22, 2021 | 2.690 | 2.740 | 2.540 | 2.550 | 289,548 | -0.14(-5.20%) |
Nov 19, 2021 | 2.700 | 2.780 | 2.680 | 2.690 | 119,546 | -0.01(-0.37%) |
Nov 18, 2021 | 2.820 | 2.750 | 2.640 | 2.700 | 210,025 | -0.13(-4.59%) |
Nov 17, 2021 | 2.790 | 2.860 | 2.770 | 2.830 | 116,860 | +0.00(+0.00%) |
Nov 16, 2021 | 2.820 | 2.890 | 2.780 | 2.830 | 173,299 | -0.03(-1.05%) |
Nov 15, 2021 | 3.010 | 3.038 | 2.760 | 2.860 | 270,769 | -0.15(-4.98%) |
Nov 12, 2021 | 2.950 | 3.110 | 2.850 | 3.010 | 190,845 | +0.13(+4.51%) |
Nov 11, 2021 | 2.930 | 3.030 | 2.850 | 2.880 | 235,646 | -0.07(-2.37%) |
Nov 10, 2021 | 3.140 | 2.950 | 210,290 | -0.22(-6.94%) | ||
Nov 09, 2021 | 3.120 | 3.280 | 3.090 | 3.170 | 136,688 | +0.01(+0.32%) |
Nov 08, 2021 | 3.170 | 3.240 | 3.110 | 3.160 | 172,938 | -0.04(-1.25%) |
Nov 05, 2021 | 3.220 | 3.340 | 3.200 | 3.200 | 94,618 | -0.02(-0.62%) |
Nov 04, 2021 | 3.260 | 3.339 | 3.160 | 3.220 | 133,220 | -0.05(-1.53%) |
Nov 03, 2021 | 3.290 | 3.350 | 3.200 | 3.270 | 63,318 | -0.03(-0.91%) |
Nov 02, 2021 | 3.270 | 3.370 | 3.230 | 3.300 | 166,685 | +0.03(+0.92%) |
Nov 01, 2021 | 3.150 | 3.290 | 3.210 | 3.270 | 130,893 | +0.10(+3.15%) |
Oct 29, 2021 | 3.150 | 3.290 | 3.130 | 3.170 | 95,032 | -0.02(-0.63%) |
Oct 28, 2021 | 3.170 | 3.230 | 3.150 | 3.190 | 117,415 | +0.00(+0.00%) |
Oct 27, 2021 | 3.250 | 3.280 | 3.190 | 3.190 | 96,334 | -0.07(-2.15%) |
Oct 26, 2021 | 3.160 | 3.260 | 171,894 | +0.08(+2.52%) | ||
Oct 25, 2021 | 3.250 | 3.310 | 3.180 | 3.180 | 138,304 | -0.10(-3.05%) |
Oct 22, 2021 | 3.180 | 3.300 | 3.110 | 3.280 | 146,563 | +0.06(+1.86%) |
Oct 21, 2021 | 3.280 | 3.324 | 3.150 | 3.220 | 200,620 | -0.07(-2.13%) |
Oct 20, 2021 | 3.350 | 3.430 | 3.270 | 3.290 | 92,394 | -0.03(-0.90%) |
Oct 19, 2021 | 3.250 | 3.400 | 3.250 | 3.320 | 182,141 | +0.05(+1.53%) |
Oct 18, 2021 | 3.360 | 3.400 | 3.250 | 3.270 | 259,248 | -0.10(-2.97%) |
Oct 15, 2021 | 3.500 | 3.500 | 3.350 | 3.370 | 154,366 | -0.10(-2.88%) |
Oct 14, 2021 | 3.500 | 3.590 | 3.460 | 3.470 | 128,416 | -0.06(-1.70%) |
Oct 13, 2021 | 3.610 | 3.625 | 3.500 | 3.530 | 101,266 | -0.05(-1.40%) |
Oct 12, 2021 | 3.580 | 3.635 | 3.520 | 3.580 | 102,970 | +0.02(+0.56%) |
Oct 11, 2021 | 3.520 | 3.590 | 3.450 | 3.560 | 168,446 | +0.08(+2.30%) |
Oct 08, 2021 | 3.550 | 3.591 | 3.440 | 3.480 | 160,161 | -0.06(-1.69%) |
Oct 07, 2021 | 3.580 | 3.700 | 3.520 | 3.540 | 201,117 | -0.04(-1.12%) |
Oct 06, 2021 | 3.560 | 3.700 | 3.540 | 3.580 | 195,449 | -0.04(-1.10%) |
Oct 05, 2021 | 3.710 | 3.780 | 3.530 | 3.620 | 259,568 | -0.07(-1.90%) |
Oct 04, 2021 | 3.760 | 3.770 | 3.660 | 3.690 | 156,116 | -0.11(-2.89%) |
Oct 01, 2021 | 3.890 | 3.980 | 3.710 | 3.800 | 246,999 | -0.10(-2.56%) |
Sep 30, 2021 | 3.900 | 3.990 | 3.820 | 3.900 | 163,122 | +0.08(+2.09%) |
Sep 29, 2021 | 3.980 | 4.030 | 3.770 | 3.820 | 321,590 | -0.13(-3.29%) |
Sep 28, 2021 | 4.100 | 4.120 | 3.930 | 3.950 | 305,247 | -0.19(-4.59%) |
Sep 27, 2021 | 4.100 | 4.223 | 3.990 | 4.140 | 265,825 | -0.01(-0.24%) |
Sep 24, 2021 | 3.920 | 4.240 | 3.900 | 4.150 | 602,214 | +0.19(+4.80%) |
Sep 23, 2021 | 3.750 | 4.040 | 3.742 | 3.960 | 514,440 | +0.21(+5.60%) |
Sep 22, 2021 | 3.760 | 3.790 | 3.681 | 3.750 | 216,804 | -0.01(-0.27%) |
Sep 21, 2021 | 3.700 | 3.950 | 3.660 | 3.760 | 365,484 | +0.10(+2.73%) |
Sep 20, 2021 | 3.940 | 3.950 | 3.640 | 3.660 | 527,272 | -0.40(-9.85%) |
Sep 17, 2021 | 3.740 | 4.060 | 3.700 | 4.060 | 467,204 | +0.27(+7.12%) |
Sep 16, 2021 | 3.740 | 3.800 | 3.610 | 3.790 | 239,824 | +0.06(+1.61%) |
Sep 15, 2021 | 3.680 | 3.780 | 3.660 | 3.730 | 177,089 | +0.02(+0.54%) |
Sep 14, 2021 | 3.730 | 3.800 | 3.650 | 3.710 | 257,242 | -0.04(-1.07%) |
Sep 13, 2021 | 3.870 | 3.950 | 3.690 | 3.750 | 338,193 | -0.07(-1.83%) |
Sep 10, 2021 | 3.880 | 3.970 | 3.810 | 3.820 | 255,806 | -0.03(-0.78%) |
Sep 09, 2021 | 3.800 | 3.950 | 3.770 | 3.850 | 256,738 | +0.01(+0.26%) |
Sep 08, 2021 | 3.800 | 3.930 | 3.680 | 3.840 | 354,434 | +0.04(+1.05%) |
Sep 07, 2021 | 3.800 | 3.920 | 3.630 | 3.800 | 511,139 | -0.05(-1.30%) |
Sep 03, 2021 | 4.100 | 4.120 | 3.760 | 3.850 | 599,271 | -0.19(-4.70%) |
Sep 02, 2021 | 3.900 | 4.130 | 3.840 | 4.040 | 553,161 | +0.14(+3.59%) |
Sep 01, 2021 | 3.960 | 4.050 | 3.880 | 3.900 | 406,025 | -0.03(-0.76%) |
Aug 31, 2021 | 3.920 | 3.960 | 3.780 | 3.930 | 311,685 | +0.08(+2.08%) |
Aug 30, 2021 | 3.920 | 3.950 | 3.783 | 3.850 | 336,784 | -0.03(-0.77%) |
Aug 27, 2021 | 3.630 | 3.910 | 3.620 | 3.880 | 340,405 | +0.22(+6.01%) |
Aug 26, 2021 | 3.750 | 3.900 | 3.620 | 3.660 | 488,055 | -0.09(-2.40%) |
Aug 25, 2021 | 3.552 | 3.820 | 3.510 | 3.750 | 437,817 | +0.16(+4.46%) |
Aug 24, 2021 | 3.610 | 3.660 | 3.480 | 3.590 | 415,332 | -0.02(-0.55%) |
Aug 23, 2021 | 3.400 | 3.620 | 3.364 | 3.610 | 458,301 | +0.24(+7.12%) |
Aug 20, 2021 | 3.320 | 3.430 | 3.251 | 3.370 | 341,855 | +0.09(+2.74%) |
Aug 19, 2021 | 3.400 | 3.440 | 3.265 | 3.280 | 232,891 | -0.13(-3.81%) |
Aug 18, 2021 | 3.430 | 3.560 | 3.330 | 3.410 | 249,930 | -0.02(-0.58%) |
Aug 17, 2021 | 3.290 | 3.450 | 3.260 | 3.430 | 164,726 | +0.14(+4.26%) |
Aug 16, 2021 | 3.300 | 3.370 | 3.200 | 3.290 | 303,673 | -0.09(-2.66%) |
Aug 13, 2021 | 3.590 | 3.590 | 3.360 | 3.380 | 344,314 | -0.17(-4.79%) |
Aug 12, 2021 | 3.400 | 3.590 | 3.350 | 3.550 | 496,549 | +0.12(+3.50%) |
Aug 11, 2021 | 3.440 | 3.464 | 3.320 | 3.430 | 225,708 | +0.02(+0.59%) |
Aug 10, 2021 | 3.270 | 3.540 | 3.250 | 3.410 | 563,260 | +0.09(+2.71%) |
Aug 09, 2021 | 3.390 | 3.430 | 3.270 | 3.320 | 303,972 | -0.12(-3.49%) |
Aug 06, 2021 | 3.190 | 3.460 | 3.090 | 3.440 | 740,266 | +0.28(+8.86%) |
Aug 05, 2021 | 3.190 | 3.213 | 3.110 | 3.160 | 371,593 | +0.01(+0.32%) |
Aug 04, 2021 | 2.960 | 3.350 | 2.960 | 3.150 | 798,059 | +0.16(+5.35%) |
Aug 03, 2021 | 3.240 | 3.240 | 2.950 | 2.990 | 952,323 | -0.18(-5.68%) |
Aug 02, 2021 | 3.350 | 3.550 | 3.060 | 3.170 | 2,667,077 | +0.42(+15.27%) |
Jul 30, 2021 | 2.640 | 2.760 | 2.600 | 2.750 | 234,103 | +0.13(+4.96%) |
Jul 29, 2021 | 2.710 | 2.710 | 2.610 | 2.620 | 121,509 | -0.08(-2.96%) |
Jul 28, 2021 | 2.650 | 2.740 | 2.560 | 2.700 | 288,542 | +0.04(+1.50%) |
Jul 27, 2021 | 2.720 | 2.740 | 2.550 | 2.660 | 267,684 | +0.02(+0.76%) |
Jul 26, 2021 | 2.670 | 2.705 | 2.590 | 2.640 | 241,764 | -0.02(-0.75%) |
Jul 23, 2021 | 2.780 | 2.780 | 2.610 | 2.660 | 256,402 | -0.09(-3.27%) |
Jul 22, 2021 | 2.830 | 2.830 | 2.710 | 2.750 | 326,361 | -0.07(-2.48%) |
Jul 21, 2021 | 2.900 | 2.910 | 2.800 | 2.820 | 313,576 | -0.10(-3.42%) |
Jul 20, 2021 | 2.700 | 2.940 | 2.630 | 2.920 | 566,365 | +0.22(+8.15%) |
Jul 19, 2021 | 2.570 | 2.760 | 2.550 | 2.700 | 482,311 | +0.04(+1.50%) |
Jul 16, 2021 | 2.600 | 2.690 | 2.520 | 2.660 | 370,983 | +0.07(+2.70%) |
Jul 15, 2021 | 2.740 | 2.770 | 2.560 | 2.590 | 835,736 | -0.21(-7.50%) |
Jul 14, 2021 | 2.960 | 3.020 | 2.790 | 2.800 | 1,004,900 | +0.02(+0.72%) |
Jul 13, 2021 | 3.190 | 3.210 | 2.780 | 2.780 | 2,242,885 | -0.50(-15.24%) |
Jul 12, 2021 | 3.320 | 3.500 | 3.100 | 3.280 | 4,189,254 | -0.17(-4.93%) |
Jul 09, 2021 | 3.960 | 4.400 | 3.380 | 3.450 | 104,258,800 | +0.69(+25.00%) |
Jul 08, 2021 | 2.810 | 2.840 | 2.650 | 2.760 | 364,073 | -0.04(-1.43%) |
Jul 07, 2021 | 2.900 | 2.960 | 2.770 | 2.800 | 253,040 | -0.10(-3.45%) |
Jul 06, 2021 | 3.170 | 3.170 | 2.870 | 2.900 | 460,001 | -0.27(-8.52%) |
Jul 02, 2021 | 3.270 | 3.360 | 3.080 | 3.170 | 204,021 | -0.09(-2.76%) |
Jul 01, 2021 | 3.210 | 3.450 | 3.200 | 3.260 | 285,526 | +0.06(+1.87%) |
Jun 30, 2021 | 3.460 | 3.460 | 3.200 | 3.200 | 435,264 | -0.25(-7.25%) |
Jun 29, 2021 | 3.530 | 3.530 | 3.355 | 3.450 | 317,987 | -0.03(-0.86%) |
Jun 28, 2021 | 3.450 | 3.530 | 3.350 | 3.480 | 440,559 | +0.03(+0.87%) |
Jun 25, 2021 | 3.370 | 3.560 | 3.310 | 3.450 | 4,897,691 | +0.03(+0.88%) |
Jun 24, 2021 | 3.270 | 3.420 | 3.200 | 3.420 | 482,638 | +0.14(+4.27%) |
Jun 23, 2021 | 3.280 | 3.300 | 3.140 | 3.280 | 462,010 | +0.05(+1.55%) |
Jun 22, 2021 | 3.130 | 3.260 | 3.120 | 3.230 | 415,824 | +0.04(+1.25%) |
Jun 21, 2021 | 3.140 | 3.190 | 3.020 | 3.190 | 617,489 | +0.07(+2.24%) |
Jun 18, 2021 | 3.300 | 3.336 | 3.080 | 3.120 | 790,088 | -0.20(-6.02%) |
Jun 17, 2021 | 3.470 | 3.520 | 3.300 | 3.320 | 440,982 | -0.17(-4.87%) |
Jun 16, 2021 | 3.460 | 3.538 | 3.400 | 3.490 | 345,869 | -0.01(-0.29%) |
Jun 15, 2021 | 3.630 | 3.670 | 3.450 | 3.500 | 717,486 | -0.17(-4.63%) |
Jun 14, 2021 | 3.700 | 3.850 | 3.590 | 3.670 | 507,704 | -0.08(-2.13%) |
Jun 11, 2021 | 3.790 | 3.820 | 3.690 | 3.750 | 284,760 | -0.03(-0.79%) |
Jun 10, 2021 | 3.880 | 3.980 | 3.770 | 3.780 | 408,870 | -0.10(-2.58%) |
Jun 09, 2021 | 4.050 | 4.150 | 3.830 | 3.880 | 528,129 | -0.14(-3.48%) |
Jun 08, 2021 | 3.970 | 4.190 | 3.850 | 4.020 | 549,442 | +0.05(+1.26%) |
Jun 07, 2021 | 3.880 | 4.000 | 3.850 | 3.970 | 371,392 | +0.12(+3.12%) |
Jun 04, 2021 | 4.020 | 4.070 | 3.805 | 3.850 | 542,837 | -0.19(-4.70%) |
Jun 03, 2021 | 4.000 | 4.080 | 3.850 | 4.040 | 460,508 | -0.01(-0.25%) |
Jun 02, 2021 | 4.020 | 4.260 | 3.970 | 4.050 | 561,935 | +0.03(+0.75%) |
Jun 01, 2021 | 3.990 | 4.080 | 3.880 | 4.020 | 314,735 | +0.05(+1.26%) |
May 28, 2021 | 4.070 | 4.160 | 3.940 | 3.970 | 320,203 | -0.11(-2.70%) |
May 27, 2021 | 4.100 | 4.180 | 4.000 | 4.080 | 313,555 | -0.02(-0.49%) |
May 26, 2021 | 3.820 | 4.100 | 3.780 | 4.100 | 354,737 | +0.26(+6.77%) |
May 25, 2021 | 4.030 | 4.090 | 3.820 | 3.840 | 527,585 | -0.15(-3.76%) |
May 24, 2021 | 4.260 | 4.330 | 3.970 | 3.990 | 614,525 | -0.26(-6.12%) |
May 21, 2021 | 4.350 | 4.360 | 4.150 | 4.250 | 469,348 | +0.04(+0.95%) |
May 20, 2021 | 4.180 | 4.380 | 4.110 | 4.210 | 404,841 | +0.01(+0.24%) |
May 19, 2021 | 4.360 | 4.450 | 4.130 | 4.200 | 624,185 | -0.24(-5.41%) |
May 18, 2021 | 4.420 | 4.570 | 4.350 | 4.440 | 485,558 | +0.06(+1.37%) |
May 17, 2021 | 4.200 | 4.570 | 4.150 | 4.380 | 898,605 | +0.15(+3.55%) |
May 14, 2021 | 4.210 | 4.500 | 4.030 | 4.230 | 863,087 | +0.02(+0.48%) |
May 13, 2021 | 4.150 | 4.340 | 3.860 | 4.210 | 933,248 | +0.06(+1.45%) |
May 12, 2021 | 3.840 | 4.460 | 3.840 | 4.150 | 1,454,384 | +0.28(+7.24%) |
May 11, 2021 | 3.730 | 4.030 | 3.700 | 3.870 | 611,492 | +0.08(+2.11%) |
May 10, 2021 | 3.940 | 4.040 | 3.750 | 3.790 | 471,682 | -0.21(-5.25%) |
May 07, 2021 | 3.640 | 4.080 | 3.630 | 4.000 | 709,943 | +0.32(+8.70%) |
May 06, 2021 | 4.160 | 4.160 | 3.530 | 3.680 | 1,001,233 | -0.27(-6.84%) |
May 05, 2021 | 4.000 | 4.250 | 3.830 | 3.950 | 799,426 | -0.07(-1.74%) |
May 04, 2021 | 3.770 | 4.380 | 3.590 | 4.020 | 2,205,948 | +0.24(+6.35%) |