Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.050 | 2.150 | 2.050 | 2.090 | 24,533 | +0.02(+0.97%) |
Apr 28, 2022 | 2.140 | 2.189 | 2.060 | 2.070 | 56,943 | -0.05(-2.36%) |
Apr 27, 2022 | 2.110 | 2.170 | 2.060 | 2.120 | 25,698 | +0.04(+1.92%) |
Apr 26, 2022 | 2.070 | 2.110 | 2.041 | 2.080 | 19,932 | -0.05(-2.35%) |
Apr 25, 2022 | 1.960 | 2.150 | 1.910 | 2.130 | 29,037 | +0.04(+1.91%) |
Apr 22, 2022 | 2.090 | 2.100 | 2.060 | 2.090 | 23,183 | -0.04(-1.88%) |
Apr 21, 2022 | 2.150 | 2.150 | 2.090 | 2.130 | 8,378 | -0.03(-1.39%) |
Apr 20, 2022 | 2.070 | 2.230 | 2.070 | 2.160 | 36,146 | +0.04(+1.89%) |
Apr 19, 2022 | 2.070 | 2.120 | 2.060 | 2.120 | 41,426 | +0.04(+1.92%) |
Apr 18, 2022 | 2.130 | 2.130 | 2.045 | 2.080 | 62,811 | -0.10(-4.59%) |
Apr 14, 2022 | 2.170 | 2.200 | 2.100 | 2.180 | 18,829 | -0.02(-0.91%) |
Apr 13, 2022 | 2.280 | 2.290 | 2.134 | 2.200 | 28,125 | -0.10(-4.35%) |
Apr 12, 2022 | 2.270 | 2.440 | 2.170 | 2.300 | 31,453 | +0.01(+0.44%) |
Apr 11, 2022 | 2.360 | 2.430 | 2.060 | 2.290 | 60,193 | -0.03(-1.29%) |
Apr 08, 2022 | 2.110 | 2.350 | 2.070 | 2.320 | 63,070 | +0.25(+12.08%) |
Apr 07, 2022 | 2.010 | 2.170 | 2.010 | 2.070 | 147,828 | -0.09(-4.17%) |
Apr 06, 2022 | 2.350 | 2.440 | 2.080 | 2.160 | 95,873 | -0.29(-11.84%) |
Apr 05, 2022 | 2.400 | 2.500 | 2.400 | 2.450 | 23,192 | -0.02(-0.81%) |
Apr 04, 2022 | 2.460 | 2.530 | 2.438 | 2.470 | 32,411 | +0.01(+0.41%) |
Apr 01, 2022 | 2.380 | 2.490 | 2.380 | 2.460 | 47,733 | +0.00(+0.00%) |
Mar 31, 2022 | 2.520 | 2.560 | 2.430 | 2.460 | 40,771 | +0.02(+0.82%) |
Mar 30, 2022 | 2.570 | 2.650 | 2.400 | 2.440 | 115,678 | +0.05(+2.09%) |
Mar 29, 2022 | 2.490 | 2.510 | 2.350 | 2.390 | 137,954 | +0.03(+1.27%) |
Mar 28, 2022 | 2.190 | 2.460 | 2.130 | 2.360 | 201,683 | +0.23(+10.80%) |
Mar 25, 2022 | 2.000 | 2.200 | 1.890 | 2.130 | 121,229 | +0.10(+4.93%) |
Mar 24, 2022 | 1.900 | 2.050 | 1.900 | 2.030 | 139,670 | +0.17(+9.14%) |
Mar 23, 2022 | 1.840 | 1.905 | 1.810 | 1.860 | 48,356 | +0.03(+1.64%) |
Mar 22, 2022 | 1.830 | 1.880 | 1.810 | 1.830 | 37,328 | +0.04(+2.23%) |
Mar 21, 2022 | 1.800 | 1.862 | 1.750 | 1.790 | 52,745 | +0.05(+2.87%) |
Mar 18, 2022 | 1.880 | 1.880 | 1.740 | 1.740 | 58,953 | -0.06(-3.33%) |
Mar 17, 2022 | 1.780 | 1.900 | 1.710 | 1.800 | 261,806 | +0.00(+0.00%) |
Mar 16, 2022 | 1.700 | 1.840 | 1.700 | 1.800 | 60,197 | +0.08(+4.65%) |
Mar 15, 2022 | 1.850 | 1.865 | 1.700 | 1.720 | 55,885 | -0.08(-4.44%) |
Mar 14, 2022 | 1.760 | 1.880 | 1.640 | 1.800 | 59,754 | +0.10(+5.88%) |
Mar 11, 2022 | 1.800 | 1.850 | 1.700 | 1.700 | 45,208 | -0.13(-7.10%) |
Mar 10, 2022 | 1.755 | 1.949 | 1.725 | 1.830 | 94,700 | +0.08(+4.57%) |
Mar 09, 2022 | 1.860 | 1.860 | 1.730 | 1.750 | 83,835 | +0.00(+0.00%) |
Mar 08, 2022 | 1.700 | 1.810 | 1.650 | 1.750 | 54,178 | +0.02(+1.16%) |
Mar 07, 2022 | 1.900 | 1.930 | 1.720 | 1.730 | 156,267 | -0.17(-8.95%) |
Mar 04, 2022 | 1.920 | 1.925 | 1.808 | 1.900 | 139,720 | -0.05(-2.56%) |
Mar 03, 2022 | 1.910 | 1.980 | 1.890 | 1.950 | 14,205 | +0.02(+1.04%) |
Mar 02, 2022 | 1.920 | 1.980 | 1.860 | 1.930 | 50,422 | +0.01(+0.52%) |
Mar 01, 2022 | 1.930 | 1.968 | 1.860 | 1.920 | 15,781 | -0.01(-0.52%) |
Feb 28, 2022 | 1.940 | 2.018 | 1.870 | 1.930 | 64,875 | -0.04(-2.03%) |
Feb 25, 2022 | 1.940 | 1.980 | 1.900 | 1.970 | 76,264 | +0.06(+3.14%) |
Feb 24, 2022 | 1.710 | 1.910 | 1.600 | 1.910 | 180,191 | +0.10(+5.52%) |
Feb 23, 2022 | 1.810 | 1.850 | 1.730 | 1.810 | 17,019 | +0.00(+0.00%) |
Feb 22, 2022 | 1.800 | 1.840 | 1.782 | 1.810 | 33,725 | -0.04(-2.16%) |
Feb 18, 2022 | 1.850 | 0 | -0.12(-6.09%) | |||
Feb 17, 2022 | 2.040 | 2.070 | 1.880 | 1.970 | 209,694 | -0.07(-3.43%) |
Feb 16, 2022 | 1.740 | 2.050 | 1.740 | 2.040 | 160,839 | +0.26(+14.61%) |
Feb 15, 2022 | 1.700 | 1.800 | 1.693 | 1.780 | 92,190 | +0.10(+5.95%) |
Feb 14, 2022 | 1.690 | 1.770 | 1.670 | 1.680 | 64,621 | -0.03(-1.75%) |
Feb 11, 2022 | 1.750 | 1.800 | 1.670 | 1.710 | 66,057 | -0.03(-1.72%) |
Feb 10, 2022 | 1.700 | 1.890 | 1.700 | 1.740 | 97,233 | -0.02(-1.14%) |
Feb 09, 2022 | 1.770 | 1.800 | 1.697 | 1.760 | 165,702 | -0.02(-1.12%) |
Feb 08, 2022 | 1.720 | 1.800 | 1.720 | 1.780 | 51,945 | +0.04(+2.30%) |
Feb 07, 2022 | 1.800 | 1.800 | 1.710 | 1.740 | 72,232 | -0.06(-3.33%) |
Feb 04, 2022 | 1.620 | 1.800 | 1.600 | 1.800 | 93,915 | +0.15(+9.09%) |
Feb 03, 2022 | 1.690 | 1.650 | 66,137 | -0.08(-4.62%) | ||
Feb 02, 2022 | 1.820 | 1.820 | 1.670 | 1.730 | 115,553 | -0.06(-3.35%) |
Feb 01, 2022 | 1.750 | 1.840 | 1.700 | 1.790 | 150,721 | +0.10(+5.92%) |
Jan 31, 2022 | 1.650 | 1.690 | 159,750 | +0.05(+3.05%) | ||
Jan 28, 2022 | 1.640 | 1.680 | 1.530 | 1.640 | 151,225 | +0.03(+1.86%) |
Jan 27, 2022 | 1.730 | 1.780 | 1.580 | 1.610 | 281,752 | -0.12(-6.94%) |
Jan 26, 2022 | 1.860 | 1.860 | 1.680 | 1.730 | 287,130 | -0.12(-6.49%) |
Jan 25, 2022 | 1.760 | 1.920 | 1.760 | 1.850 | 456,535 | -0.03(-1.60%) |
Jan 24, 2022 | 1.860 | 2.080 | 1.740 | 1.880 | 3,481,887 | +0.15(+8.67%) |
Jan 21, 2022 | 1.840 | 1.850 | 1.720 | 1.730 | 161,352 | -0.15(-7.98%) |
Jan 20, 2022 | 1.850 | 2.070 | 1.840 | 1.880 | 232,711 | +0.00(+0.00%) |
Jan 19, 2022 | 1.860 | 1.960 | 1.739 | 1.880 | 250,875 | +0.00(+0.00%) |
Jan 18, 2022 | 1.960 | 2.010 | 1.860 | 1.880 | 259,109 | -0.15(-7.39%) |
Jan 14, 2022 | 2.030 | 0 | -0.12(-5.58%) | |||
Jan 13, 2022 | 2.300 | 2.300 | 2.040 | 2.150 | 806,366 | -0.21(-8.90%) |
Jan 12, 2022 | 2.710 | 2.744 | 2.340 | 2.360 | 945,885 | -0.43(-15.41%) |
Jan 11, 2022 | 2.860 | 2.930 | 2.670 | 2.790 | 1,897,270 | -0.18(-6.06%) |
Jan 10, 2022 | 3.540 | 3.630 | 2.740 | 2.970 | 24,790,048 | +0.00(+0.00%) |
Jan 07, 2022 | 2.760 | 3.050 | 2.760 | 2.970 | 183,599 | +0.17(+6.07%) |
Jan 06, 2022 | 2.910 | 2.910 | 2.660 | 2.800 | 52,781 | -0.09(-3.11%) |
Jan 05, 2022 | 3.080 | 3.140 | 2.830 | 2.890 | 74,504 | -0.12(-3.99%) |
Jan 04, 2022 | 3.080 | 3.250 | 2.990 | 3.010 | 234,809 | +0.11(+3.79%) |
Jan 03, 2022 | 2.890 | 3.120 | 2.750 | 2.900 | 139,656 | +0.01(+0.35%) |
Dec 31, 2021 | 2.720 | 2.900 | 2.685 | 2.890 | 95,323 | +0.14(+5.09%) |
Dec 30, 2021 | 2.820 | 2.820 | 2.650 | 2.750 | 62,738 | +0.05(+1.85%) |
Dec 29, 2021 | 2.840 | 2.840 | 2.650 | 2.700 | 53,441 | -0.07(-2.53%) |
Dec 28, 2021 | 2.700 | 2.785 | 2.610 | 2.770 | 94,322 | +0.05(+1.84%) |
Dec 27, 2021 | 3.000 | 3.050 | 2.650 | 2.720 | 193,152 | -0.20(-6.85%) |
Dec 23, 2021 | 3.000 | 3.170 | 2.875 | 2.920 | 172,412 | -0.06(-2.01%) |
Dec 22, 2021 | 2.960 | 3.093 | 2.950 | 2.980 | 108,949 | -0.01(-0.33%) |
Dec 21, 2021 | 3.000 | 3.230 | 2.960 | 2.990 | 201,701 | +0.03(+1.01%) |
Dec 20, 2021 | 3.000 | 3.160 | 2.870 | 2.960 | 96,850 | +0.07(+2.42%) |
Dec 17, 2021 | 3.310 | 3.530 | 2.850 | 2.890 | 213,754 | -0.45(-13.47%) |
Dec 16, 2021 | 3.400 | 3.490 | 3.290 | 3.340 | 64,268 | -0.01(-0.30%) |
Dec 15, 2021 | 3.390 | 3.400 | 3.290 | 3.350 | 74,907 | -0.09(-2.62%) |
Dec 14, 2021 | 3.520 | 3.600 | 3.420 | 3.440 | 29,455 | -0.17(-4.71%) |
Dec 13, 2021 | 3.710 | 3.720 | 3.600 | 3.610 | 26,563 | -0.14(-3.73%) |
Dec 10, 2021 | 3.750 | 3.820 | 3.610 | 3.750 | 19,502 | +0.06(+1.76%) |
Dec 09, 2021 | 3.730 | 3.840 | 3.660 | 3.685 | 19,786 | -0.09(-2.51%) |
Dec 08, 2021 | 3.750 | 3.900 | 3.660 | 3.780 | 94,999 | +0.10(+2.72%) |
Dec 07, 2021 | 3.540 | 3.880 | 3.520 | 3.680 | 94,808 | +0.16(+4.55%) |
Dec 06, 2021 | 3.650 | 3.650 | 3.420 | 3.520 | 58,247 | -0.13(-3.56%) |
Dec 03, 2021 | 3.550 | 3.680 | 3.440 | 3.650 | 155,537 | +0.14(+3.99%) |
Dec 02, 2021 | 3.600 | 3.660 | 3.380 | 3.510 | 44,833 | -0.12(-3.31%) |
Dec 01, 2021 | 3.670 | 3.880 | 3.600 | 3.630 | 115,046 | +0.00(+0.00%) |
Nov 30, 2021 | 3.560 | 3.650 | 3.400 | 3.630 | 96,875 | +0.03(+0.83%) |
Nov 29, 2021 | 3.800 | 3.920 | 3.560 | 3.600 | 99,356 | -0.18(-4.76%) |
Nov 26, 2021 | 3.910 | 3.910 | 3.700 | 3.780 | 66,268 | -0.07(-1.82%) |
Nov 24, 2021 | 3.530 | 3.890 | 3.500 | 3.850 | 272,118 | +0.45(+13.24%) |
Nov 23, 2021 | 3.470 | 3.481 | 3.290 | 3.400 | 146,253 | -0.01(-0.29%) |
Nov 22, 2021 | 3.390 | 3.490 | 3.350 | 3.410 | 42,180 | +0.02(+0.59%) |
Nov 19, 2021 | 3.400 | 3.440 | 3.310 | 3.390 | 31,232 | +0.02(+0.59%) |
Nov 18, 2021 | 3.670 | 3.420 | 3.370 | 3.370 | 71,447 | -0.33(-8.92%) |
Nov 17, 2021 | 3.707 | 3.860 | 3.670 | 3.700 | 58,767 | -0.03(-0.80%) |
Nov 16, 2021 | 3.700 | 4.100 | 3.630 | 3.730 | 192,927 | +0.05(+1.36%) |
Nov 15, 2021 | 3.750 | 3.760 | 3.600 | 3.680 | 59,303 | -0.10(-2.65%) |
Nov 12, 2021 | 3.660 | 3.840 | 3.620 | 3.780 | 35,374 | +0.12(+3.28%) |
Nov 11, 2021 | 3.870 | 3.870 | 3.640 | 3.660 | 48,354 | -0.18(-4.69%) |
Nov 10, 2021 | 3.850 | 3.840 | 41,873 | -0.11(-2.78%) | ||
Nov 09, 2021 | 4.050 | 4.100 | 3.790 | 3.950 | 82,036 | -0.19(-4.59%) |
Nov 08, 2021 | 3.850 | 4.140 | 3.845 | 4.140 | 86,365 | +0.34(+8.95%) |
Nov 05, 2021 | 3.830 | 3.830 | 3.643 | 3.800 | 6,794 | +0.07(+1.88%) |
Nov 04, 2021 | 3.950 | 3.950 | 3.620 | 3.730 | 33,557 | -0.05(-1.32%) |
Nov 03, 2021 | 3.590 | 3.990 | 3.517 | 3.780 | 60,736 | +0.13(+3.56%) |
Nov 02, 2021 | 3.630 | 3.650 | 3.570 | 3.650 | 22,133 | +0.07(+1.96%) |
Nov 01, 2021 | 3.459 | 3.658 | 3.450 | 3.580 | 25,464 | +0.08(+2.29%) |
Oct 29, 2021 | 3.500 | 3.670 | 3.370 | 3.500 | 26,087 | -0.06(-1.69%) |
Oct 28, 2021 | 3.392 | 3.680 | 3.392 | 3.560 | 36,532 | +0.09(+2.59%) |
Oct 27, 2021 | 3.390 | 3.520 | 3.360 | 3.470 | 27,283 | +0.03(+0.87%) |
Oct 26, 2021 | 3.460 | 3.440 | 15,571 | -0.06(-1.71%) | ||
Oct 25, 2021 | 3.480 | 3.520 | 3.380 | 3.500 | 35,247 | -0.02(-0.57%) |
Oct 22, 2021 | 3.500 | 3.610 | 3.480 | 3.520 | 26,589 | +0.04(+1.15%) |
Oct 21, 2021 | 3.480 | 3.595 | 3.450 | 3.480 | 33,007 | -0.04(-1.14%) |
Oct 20, 2021 | 3.460 | 3.620 | 3.460 | 3.520 | 27,658 | +0.06(+1.73%) |
Oct 19, 2021 | 3.600 | 3.655 | 3.340 | 3.460 | 46,082 | -0.17(-4.68%) |
Oct 18, 2021 | 3.740 | 3.850 | 3.550 | 3.630 | 30,655 | -0.12(-3.20%) |
Oct 15, 2021 | 3.940 | 3.940 | 3.750 | 3.750 | 33,583 | -0.19(-4.82%) |
Oct 14, 2021 | 4.070 | 4.070 | 3.880 | 3.940 | 14,242 | -0.03(-0.76%) |
Oct 13, 2021 | 3.960 | 3.990 | 3.900 | 3.970 | 26,635 | +0.02(+0.51%) |
Oct 12, 2021 | 3.970 | 4.120 | 3.950 | 3.950 | 25,606 | +0.00(+0.00%) |
Oct 11, 2021 | 3.980 | 3.980 | 3.930 | 3.950 | 22,483 | +0.00(+0.00%) |
Oct 08, 2021 | 4.000 | 4.050 | 3.950 | 3.950 | 28,788 | -0.06(-1.50%) |
Oct 07, 2021 | 4.040 | 4.091 | 3.910 | 4.010 | 28,706 | -0.03(-0.74%) |
Oct 06, 2021 | 4.120 | 4.200 | 3.870 | 4.040 | 67,623 | -0.08(-1.94%) |
Oct 05, 2021 | 4.110 | 4.145 | 4.020 | 4.120 | 48,138 | +0.01(+0.24%) |
Oct 04, 2021 | 4.090 | 4.260 | 4.070 | 4.110 | 34,362 | -0.12(-2.84%) |
Oct 01, 2021 | 4.080 | 4.250 | 3.980 | 4.230 | 72,982 | +0.16(+3.93%) |
Sep 30, 2021 | 4.230 | 4.230 | 3.980 | 4.070 | 86,972 | -0.11(-2.63%) |
Sep 29, 2021 | 4.170 | 4.310 | 4.110 | 4.180 | 35,310 | +0.02(+0.48%) |
Sep 28, 2021 | 4.340 | 4.390 | 4.070 | 4.160 | 111,298 | -0.18(-4.15%) |
Sep 27, 2021 | 4.460 | 4.470 | 4.310 | 4.340 | 96,380 | -0.08(-1.81%) |
Sep 24, 2021 | 4.270 | 4.490 | 4.260 | 4.420 | 42,742 | +0.06(+1.38%) |
Sep 23, 2021 | 4.270 | 4.510 | 4.270 | 4.360 | 89,914 | +0.13(+3.07%) |
Sep 22, 2021 | 4.270 | 4.320 | 4.110 | 4.230 | 44,875 | -0.05(-1.17%) |
Sep 21, 2021 | 4.140 | 4.280 | 4.031 | 4.280 | 107,992 | +0.11(+2.64%) |
Sep 20, 2021 | 4.280 | 4.350 | 3.990 | 4.170 | 116,928 | -0.30(-6.71%) |
Sep 17, 2021 | 4.170 | 4.480 | 4.100 | 4.470 | 148,459 | +0.31(+7.45%) |
Sep 16, 2021 | 4.090 | 4.170 | 4.000 | 4.160 | 33,961 | +0.02(+0.48%) |
Sep 15, 2021 | 4.100 | 4.180 | 4.050 | 4.140 | 62,895 | +0.10(+2.48%) |
Sep 14, 2021 | 4.110 | 4.240 | 3.870 | 4.040 | 101,689 | -0.11(-2.65%) |
Sep 13, 2021 | 4.470 | 4.470 | 4.110 | 4.150 | 56,145 | -0.29(-6.53%) |
Sep 10, 2021 | 4.500 | 4.550 | 4.260 | 4.440 | 47,957 | -0.01(-0.22%) |
Sep 09, 2021 | 4.200 | 4.660 | 4.170 | 4.450 | 189,993 | +0.24(+5.70%) |
Sep 08, 2021 | 4.240 | 4.339 | 4.110 | 4.210 | 44,523 | +0.02(+0.48%) |
Sep 07, 2021 | 4.370 | 4.440 | 4.050 | 4.190 | 86,480 | -0.14(-3.23%) |
Sep 03, 2021 | 4.330 | 4.450 | 4.265 | 4.330 | 48,636 | +0.05(+1.17%) |
Sep 02, 2021 | 4.220 | 4.370 | 4.196 | 4.280 | 79,592 | +0.02(+0.47%) |
Sep 01, 2021 | 4.430 | 4.480 | 4.160 | 4.260 | 136,271 | -0.14(-3.18%) |
Aug 31, 2021 | 3.620 | 4.410 | 3.620 | 4.400 | 315,990 | +0.76(+20.88%) |
Aug 30, 2021 | 3.620 | 3.715 | 3.600 | 3.640 | 75,025 | +0.05(+1.39%) |
Aug 27, 2021 | 3.540 | 3.720 | 3.440 | 3.590 | 136,109 | +0.09(+2.57%) |
Aug 26, 2021 | 3.670 | 3.800 | 3.480 | 3.500 | 143,574 | -0.14(-3.85%) |
Aug 25, 2021 | 3.670 | 3.930 | 3.620 | 3.640 | 298,053 | -0.08(-2.15%) |
Aug 24, 2021 | 3.410 | 4.340 | 3.410 | 3.720 | 2,642,264 | +0.35(+10.39%) |
Aug 23, 2021 | 3.380 | 3.670 | 3.320 | 3.370 | 152,957 | +0.04(+1.20%) |
Aug 20, 2021 | 3.300 | 3.410 | 3.290 | 3.330 | 26,563 | +0.04(+1.22%) |
Aug 19, 2021 | 3.290 | 3.390 | 3.290 | 3.290 | 19,501 | -0.03(-0.90%) |
Aug 18, 2021 | 3.380 | 3.380 | 3.290 | 3.320 | 22,743 | +0.03(+0.91%) |
Aug 17, 2021 | 3.360 | 3.356 | 3.290 | 3.290 | 28,504 | -0.05(-1.50%) |
Aug 16, 2021 | 3.580 | 3.640 | 3.340 | 3.340 | 56,129 | -0.16(-4.57%) |
Aug 13, 2021 | 3.442 | 3.550 | 3.442 | 3.500 | 25,779 | +0.03(+0.86%) |
Aug 12, 2021 | 3.510 | 3.510 | 3.360 | 3.470 | 58,143 | -0.04(-1.14%) |
Aug 11, 2021 | 3.450 | 3.520 | 3.424 | 3.510 | 22,372 | +0.11(+3.24%) |
Aug 10, 2021 | 3.440 | 3.540 | 3.360 | 3.400 | 25,300 | +0.01(+0.29%) |
Aug 09, 2021 | 3.390 | 3.440 | 3.380 | 3.390 | 23,153 | -0.03(-0.88%) |
Aug 06, 2021 | 3.410 | 3.480 | 3.400 | 3.420 | 8,008 | -0.03(-0.87%) |
Aug 05, 2021 | 3.380 | 3.550 | 3.325 | 3.450 | 36,491 | +0.08(+2.37%) |
Aug 04, 2021 | 3.400 | 3.410 | 3.290 | 3.370 | 65,942 | +0.01(+0.30%) |
Aug 03, 2021 | 3.550 | 3.550 | 3.290 | 3.360 | 104,072 | -0.16(-4.41%) |
Aug 02, 2021 | 3.530 | 3.600 | 3.460 | 3.515 | 31,554 | +0.02(+0.43%) |
Jul 30, 2021 | 3.610 | 3.610 | 3.490 | 3.500 | 55,208 | -0.10(-2.78%) |
Jul 29, 2021 | 3.601 | 3.670 | 3.580 | 3.600 | 38,336 | -0.07(-1.91%) |
Jul 28, 2021 | 3.680 | 3.740 | 3.580 | 3.670 | 86,057 | +0.04(+1.10%) |
Jul 27, 2021 | 3.730 | 3.930 | 3.620 | 3.630 | 137,951 | -0.49(-11.89%) |
Jul 26, 2021 | 4.090 | 4.670 | 4.070 | 4.120 | 747,688 | +0.29(+7.57%) |
Jul 23, 2021 | 4.090 | 4.090 | 3.770 | 3.830 | 33,959 | -0.18(-4.61%) |
Jul 22, 2021 | 3.750 | 4.080 | 3.660 | 4.015 | 66,319 | +0.26(+7.07%) |
Jul 21, 2021 | 3.810 | 3.920 | 3.730 | 3.750 | 49,107 | -0.05(-1.32%) |
Jul 20, 2021 | 3.810 | 3.950 | 3.710 | 3.800 | 58,129 | +0.09(+2.43%) |
Jul 19, 2021 | 3.930 | 3.930 | 3.660 | 3.710 | 104,280 | -0.24(-6.08%) |
Jul 16, 2021 | 4.170 | 4.170 | 3.950 | 3.950 | 43,613 | -0.16(-3.89%) |
Jul 15, 2021 | 4.160 | 4.320 | 4.100 | 4.110 | 17,054 | -0.11(-2.61%) |
Jul 14, 2021 | 4.410 | 4.410 | 4.200 | 4.220 | 29,441 | -0.16(-3.65%) |
Jul 13, 2021 | 4.500 | 4.516 | 4.310 | 4.380 | 51,805 | -0.09(-2.01%) |
Jul 12, 2021 | 4.540 | 4.572 | 4.350 | 4.470 | 39,454 | -0.10(-2.19%) |
Jul 09, 2021 | 4.540 | 4.650 | 4.400 | 4.570 | 69,845 | +0.05(+1.11%) |
Jul 08, 2021 | 4.500 | 4.620 | 4.400 | 4.520 | 29,713 | -0.08(-1.74%) |
Jul 07, 2021 | 4.550 | 4.720 | 4.490 | 4.600 | 61,739 | -0.01(-0.22%) |
Jul 06, 2021 | 4.620 | 4.790 | 4.480 | 4.610 | 45,295 | +0.05(+1.10%) |
Jul 02, 2021 | 4.720 | 4.790 | 4.500 | 4.560 | 55,305 | -0.23(-4.80%) |
Jul 01, 2021 | 4.900 | 4.970 | 4.700 | 4.790 | 55,248 | -0.07(-1.44%) |
Jun 30, 2021 | 4.910 | 4.930 | 4.780 | 4.860 | 27,452 | -0.10(-2.02%) |
Jun 29, 2021 | 5.000 | 5.120 | 4.880 | 4.960 | 34,798 | +0.01(+0.20%) |
Jun 28, 2021 | 5.000 | 5.200 | 4.900 | 4.950 | 65,062 | -0.04(-0.80%) |
Jun 25, 2021 | 4.990 | 4.990 | 4.820 | 4.990 | 66,575 | +0.00(+0.00%) |
Jun 24, 2021 | 4.950 | 5.000 | 4.740 | 4.990 | 92,426 | +0.10(+2.04%) |
Jun 23, 2021 | 4.930 | 5.020 | 4.840 | 4.890 | 71,796 | -0.09(-1.81%) |
Jun 22, 2021 | 4.830 | 5.006 | 4.760 | 4.980 | 160,979 | +0.12(+2.47%) |
Jun 21, 2021 | 4.890 | 4.890 | 4.670 | 4.860 | 94,517 | -0.04(-0.82%) |
Jun 18, 2021 | 4.760 | 4.930 | 4.702 | 4.900 | 116,837 | +0.04(+0.82%) |
Jun 17, 2021 | 4.750 | 4.930 | 4.610 | 4.860 | 112,154 | +0.09(+1.89%) |
Jun 16, 2021 | 4.720 | 4.790 | 4.530 | 4.770 | 118,616 | +0.04(+0.85%) |
Jun 15, 2021 | 4.920 | 4.920 | 4.660 | 4.730 | 95,780 | -0.17(-3.47%) |
Jun 14, 2021 | 4.890 | 5.150 | 4.700 | 4.900 | 289,043 | +0.07(+1.45%) |
Jun 11, 2021 | 4.740 | 4.950 | 4.600 | 4.830 | 111,600 | +0.13(+2.77%) |
Jun 10, 2021 | 5.000 | 5.000 | 4.700 | 4.700 | 107,205 | -0.20(-4.08%) |
Jun 09, 2021 | 5.090 | 5.220 | 4.860 | 4.900 | 102,248 | -0.11(-2.20%) |
Jun 08, 2021 | 5.310 | 5.310 | 5.010 | 5.010 | 120,237 | -0.26(-4.93%) |
Jun 07, 2021 | 5.000 | 5.690 | 5.000 | 5.270 | 267,780 | +0.31(+6.25%) |
Jun 04, 2021 | 5.270 | 5.369 | 4.950 | 4.960 | 249,286 | +0.17(+3.55%) |
Jun 03, 2021 | 5.010 | 5.490 | 4.755 | 4.790 | 181,100 | -0.16(-3.23%) |
Jun 02, 2021 | 4.790 | 5.140 | 4.775 | 4.950 | 86,511 | +0.14(+2.91%) |
Jun 01, 2021 | 5.080 | 5.080 | 4.796 | 4.810 | 45,436 | -0.19(-3.80%) |
May 28, 2021 | 5.410 | 5.640 | 4.980 | 5.000 | 228,342 | -0.55(-9.91%) |
May 27, 2021 | 4.300 | 5.580 | 4.050 | 5.550 | 1,155,640 | +1.13(+25.57%) |
May 26, 2021 | 4.510 | 4.538 | 4.230 | 4.420 | 200,602 | -0.09(-2.00%) |
May 25, 2021 | 4.950 | 5.000 | 4.470 | 4.510 | 205,996 | -0.44(-8.89%) |
May 24, 2021 | 5.350 | 5.360 | 4.770 | 4.950 | 75,125 | -0.47(-8.67%) |
May 21, 2021 | 4.990 | 5.440 | 4.630 | 5.420 | 171,077 | +0.52(+10.61%) |
May 20, 2021 | 4.620 | 4.910 | 4.570 | 4.900 | 62,029 | +0.27(+5.83%) |
May 19, 2021 | 4.760 | 4.760 | 4.420 | 4.630 | 113,661 | -0.19(-3.94%) |
May 18, 2021 | 4.780 | 4.881 | 4.700 | 4.820 | 23,541 | +0.05(+1.05%) |
May 17, 2021 | 4.860 | 4.890 | 4.630 | 4.770 | 70,707 | -0.06(-1.24%) |
May 14, 2021 | 4.690 | 5.000 | 4.690 | 4.830 | 75,024 | +0.14(+2.99%) |
May 13, 2021 | 4.800 | 4.800 | 4.570 | 4.690 | 42,136 | +0.09(+1.96%) |
May 12, 2021 | 4.760 | 4.840 | 4.600 | 4.600 | 94,602 | -0.21(-4.37%) |
May 11, 2021 | 4.800 | 5.090 | 4.690 | 4.810 | 115,558 | -0.09(-1.84%) |
May 10, 2021 | 5.350 | 5.890 | 4.900 | 4.900 | 152,932 | -0.54(-9.93%) |
May 07, 2021 | 5.220 | 5.530 | 5.000 | 5.440 | 65,291 | +0.30(+5.84%) |
May 06, 2021 | 5.320 | 5.430 | 5.040 | 5.140 | 118,351 | -0.30(-5.51%) |
May 05, 2021 | 5.860 | 5.860 | 5.350 | 5.440 | 125,825 | -0.60(-9.93%) |
May 04, 2021 | 5.680 | 6.070 | 4.970 | 6.040 | 477,781 | +0.21(+3.60%) |