Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.350 | 1.420 | 1.280 | 1.310 | 142,766 | -0.05(-3.68%) |
Apr 28, 2022 | 1.380 | 1.385 | 1.280 | 1.360 | 261,772 | -0.03(-2.16%) |
Apr 27, 2022 | 1.410 | 1.450 | 1.350 | 1.390 | 140,934 | +0.02(+1.46%) |
Apr 26, 2022 | 1.360 | 1.420 | 1.340 | 1.370 | 188,724 | +0.02(+1.48%) |
Apr 25, 2022 | 1.340 | 1.410 | 1.330 | 1.350 | 113,509 | -0.04(-2.88%) |
Apr 22, 2022 | 1.320 | 1.400 | 1.300 | 1.390 | 174,718 | +0.06(+4.51%) |
Apr 21, 2022 | 1.420 | 1.450 | 1.290 | 1.330 | 300,156 | -0.07(-5.00%) |
Apr 20, 2022 | 1.370 | 1.400 | 1.300 | 1.400 | 157,239 | +0.03(+2.19%) |
Apr 19, 2022 | 1.350 | 1.430 | 1.320 | 1.370 | 160,446 | +0.03(+2.24%) |
Apr 18, 2022 | 1.430 | 1.450 | 1.320 | 1.340 | 267,935 | -0.11(-7.59%) |
Apr 14, 2022 | 1.460 | 1.500 | 1.420 | 1.450 | 103,945 | -0.04(-2.68%) |
Apr 13, 2022 | 1.380 | 1.520 | 1.380 | 1.490 | 578,152 | +0.08(+5.67%) |
Apr 12, 2022 | 1.620 | 1.620 | 1.360 | 1.410 | 1,177,083 | -0.17(-10.76%) |
Apr 11, 2022 | 1.710 | 1.710 | 1.555 | 1.580 | 443,126 | -0.15(-8.67%) |
Apr 08, 2022 | 1.830 | 1.900 | 1.720 | 1.730 | 205,859 | -0.14(-7.49%) |
Apr 07, 2022 | 1.970 | 1.970 | 1.780 | 1.870 | 232,029 | -0.10(-5.08%) |
Apr 06, 2022 | 1.890 | 1.990 | 1.830 | 1.970 | 245,681 | +0.03(+1.55%) |
Apr 05, 2022 | 2.050 | 2.110 | 1.880 | 1.940 | 311,507 | -0.09(-4.43%) |
Apr 04, 2022 | 1.840 | 2.085 | 1.770 | 2.030 | 1,086,408 | +0.26(+14.69%) |
Apr 01, 2022 | 1.620 | 1.890 | 1.620 | 1.770 | 876,277 | +0.13(+7.93%) |
Mar 31, 2022 | 1.560 | 1.679 | 1.560 | 1.640 | 186,019 | +0.07(+4.46%) |
Mar 30, 2022 | 1.630 | 1.630 | 1.560 | 1.570 | 208,520 | -0.05(-3.09%) |
Mar 29, 2022 | 1.640 | 1.670 | 1.600 | 1.620 | 114,670 | +0.03(+1.89%) |
Mar 28, 2022 | 1.640 | 1.680 | 1.560 | 1.590 | 145,718 | -0.06(-3.64%) |
Mar 25, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 81,235 | -0.01(-0.60%) |
Mar 24, 2022 | 1.700 | 1.730 | 1.660 | 1.660 | 98,820 | -0.03(-1.78%) |
Mar 23, 2022 | 1.730 | 1.740 | 1.670 | 1.690 | 108,986 | -0.01(-0.59%) |
Mar 22, 2022 | 1.750 | 1.790 | 1.680 | 1.700 | 193,172 | +0.02(+1.19%) |
Mar 21, 2022 | 1.760 | 1.830 | 1.630 | 1.680 | 194,524 | -0.08(-4.55%) |
Mar 18, 2022 | 1.740 | 1.853 | 1.680 | 1.760 | 555,055 | +0.14(+8.64%) |
Mar 17, 2022 | 1.560 | 1.680 | 1.538 | 1.620 | 269,511 | +0.02(+1.25%) |
Mar 16, 2022 | 1.490 | 1.620 | 1.430 | 1.600 | 230,509 | +0.14(+9.59%) |
Mar 15, 2022 | 1.500 | 1.500 | 1.420 | 1.460 | 134,940 | -0.04(-2.67%) |
Mar 14, 2022 | 1.530 | 1.530 | 1.350 | 1.500 | 298,541 | -0.01(-0.66%) |
Mar 11, 2022 | 1.650 | 1.650 | 1.500 | 1.510 | 224,346 | -0.08(-5.03%) |
Mar 10, 2022 | 1.600 | 1.610 | 1.530 | 1.590 | 182,121 | -0.06(-3.64%) |
Mar 09, 2022 | 1.550 | 1.650 | 1.550 | 1.650 | 119,738 | +0.12(+7.84%) |
Mar 08, 2022 | 1.540 | 1.650 | 1.510 | 1.530 | 124,099 | -0.03(-1.92%) |
Mar 07, 2022 | 1.520 | 1.690 | 1.520 | 1.560 | 265,776 | +0.03(+1.96%) |
Mar 04, 2022 | 1.620 | 1.620 | 1.530 | 1.530 | 205,175 | -0.09(-5.56%) |
Mar 03, 2022 | 1.720 | 1.720 | 1.600 | 1.620 | 163,944 | -0.06(-3.57%) |
Mar 02, 2022 | 1.690 | 1.720 | 1.650 | 1.680 | 100,467 | -0.02(-1.18%) |
Mar 01, 2022 | 1.760 | 1.800 | 1.680 | 1.700 | 114,151 | -0.07(-3.95%) |
Feb 28, 2022 | 1.800 | 1.860 | 1.750 | 1.770 | 73,414 | -0.07(-3.80%) |
Feb 25, 2022 | 1.840 | 1.880 | 1.720 | 1.840 | 162,990 | +0.01(+0.55%) |
Feb 24, 2022 | 1.720 | 1.840 | 1.650 | 1.830 | 254,092 | +0.06(+3.39%) |
Feb 23, 2022 | 1.820 | 1.880 | 1.760 | 1.770 | 136,000 | -0.05(-2.75%) |
Feb 22, 2022 | 1.830 | 1.860 | 1.790 | 1.820 | 193,172 | -0.03(-1.62%) |
Feb 18, 2022 | 1.850 | 0 | -0.10(-5.13%) | |||
Feb 17, 2022 | 2.000 | 2.010 | 1.920 | 1.950 | 278,929 | -0.07(-3.47%) |
Feb 16, 2022 | 2.050 | 2.070 | 1.980 | 2.020 | 163,708 | -0.02(-0.98%) |
Feb 15, 2022 | 1.960 | 2.110 | 1.960 | 2.040 | 302,309 | +0.14(+7.37%) |
Feb 14, 2022 | 1.940 | 2.000 | 1.880 | 1.900 | 210,337 | -0.02(-1.04%) |
Feb 11, 2022 | 2.000 | 2.080 | 1.910 | 1.920 | 240,079 | -0.07(-3.52%) |
Feb 10, 2022 | 2.100 | 2.170 | 1.970 | 1.990 | 282,983 | -0.15(-7.01%) |
Feb 09, 2022 | 2.050 | 2.140 | 1.950 | 2.140 | 366,467 | +0.14(+7.00%) |
Feb 08, 2022 | 1.970 | 2.010 | 1.906 | 2.000 | 257,802 | -0.01(-0.50%) |
Feb 07, 2022 | 1.820 | 2.020 | 1.770 | 2.010 | 457,002 | +0.18(+9.84%) |
Feb 04, 2022 | 1.680 | 1.845 | 1.660 | 1.830 | 224,275 | +0.15(+8.93%) |
Feb 03, 2022 | 1.700 | 1.660 | 1.680 | 156,557 | -0.07(-4.00%) | |
Feb 02, 2022 | 1.880 | 1.880 | 1.735 | 1.750 | 252,948 | -0.12(-6.42%) |
Feb 01, 2022 | 1.840 | 1.990 | 1.775 | 1.870 | 438,679 | +0.07(+3.89%) |
Jan 31, 2022 | 1.670 | 1.800 | 1.800 | 306,012 | +0.14(+8.43%) | |
Jan 28, 2022 | 1.630 | 1.670 | 1.560 | 1.660 | 174,001 | +0.04(+2.47%) |
Jan 27, 2022 | 1.760 | 1.760 | 1.590 | 1.620 | 434,946 | -0.13(-7.43%) |
Jan 26, 2022 | 1.870 | 1.870 | 1.730 | 1.750 | 217,756 | -0.05(-2.78%) |
Jan 25, 2022 | 1.710 | 1.820 | 1.700 | 1.800 | 207,531 | +0.07(+4.05%) |
Jan 24, 2022 | 1.700 | 1.760 | 1.600 | 1.730 | 674,079 | -0.04(-2.26%) |
Jan 21, 2022 | 1.860 | 1.871 | 1.750 | 1.770 | 512,494 | -0.12(-6.35%) |
Jan 20, 2022 | 1.940 | 1.990 | 1.870 | 1.890 | 354,489 | -0.05(-2.58%) |
Jan 19, 2022 | 2.060 | 2.099 | 1.925 | 1.940 | 622,803 | -0.08(-3.72%) |
Jan 18, 2022 | 2.250 | 2.250 | 2.010 | 2.015 | 434,009 | -0.23(-10.44%) |
Jan 14, 2022 | 2.250 | 0 | +0.05(+2.27%) | |||
Jan 13, 2022 | 2.150 | 2.250 | 2.110 | 2.200 | 520,681 | +0.05(+2.33%) |
Jan 12, 2022 | 2.180 | 2.260 | 2.140 | 2.150 | 685,425 | -0.01(-0.46%) |
Jan 11, 2022 | 2.100 | 2.227 | 2.051 | 2.160 | 184,686 | +0.01(+0.47%) |
Jan 10, 2022 | 2.150 | 2.150 | 2.050 | 2.150 | 202,153 | -0.02(-0.92%) |
Jan 07, 2022 | 2.200 | 2.320 | 2.121 | 2.170 | 413,549 | -0.06(-2.69%) |
Jan 06, 2022 | 2.270 | 2.300 | 2.160 | 2.230 | 553,032 | -0.02(-0.89%) |
Jan 05, 2022 | 2.410 | 2.490 | 2.230 | 2.250 | 600,879 | -0.15(-6.25%) |
Jan 04, 2022 | 2.470 | 2.480 | 2.350 | 2.400 | 442,687 | -0.08(-3.23%) |
Jan 03, 2022 | 2.450 | 2.510 | 2.370 | 2.480 | 558,379 | +0.07(+2.90%) |
Dec 31, 2021 | 2.430 | 2.500 | 2.350 | 2.410 | 726,305 | -0.05(-2.03%) |
Dec 30, 2021 | 2.340 | 2.550 | 2.330 | 2.460 | 568,418 | +0.12(+5.13%) |
Dec 29, 2021 | 2.420 | 2.480 | 2.290 | 2.340 | 733,340 | -0.08(-3.31%) |
Dec 28, 2021 | 2.500 | 2.540 | 2.400 | 2.420 | 539,226 | -0.11(-4.35%) |
Dec 27, 2021 | 2.780 | 2.780 | 2.500 | 2.530 | 855,308 | -0.20(-7.33%) |
Dec 23, 2021 | 2.690 | 2.780 | 2.570 | 2.730 | 535,968 | +0.08(+3.02%) |
Dec 22, 2021 | 2.640 | 2.780 | 2.630 | 2.650 | 533,139 | -0.02(-0.75%) |
Dec 21, 2021 | 2.640 | 2.800 | 2.490 | 2.670 | 762,753 | +0.04(+1.52%) |
Dec 20, 2021 | 2.630 | 2.765 | 2.630 | 2.630 | 556,426 | -0.10(-3.66%) |
Dec 17, 2021 | 2.640 | 2.820 | 2.570 | 2.730 | 539,458 | +0.04(+1.49%) |
Dec 16, 2021 | 2.760 | 2.943 | 2.660 | 2.690 | 713,149 | -0.06(-2.18%) |
Dec 15, 2021 | 2.790 | 2.790 | 2.580 | 2.750 | 743,136 | +0.00(+0.00%) |
Dec 14, 2021 | 2.920 | 2.930 | 2.720 | 2.750 | 556,213 | -0.19(-6.46%) |
Dec 13, 2021 | 2.880 | 2.970 | 2.800 | 2.940 | 387,368 | +0.08(+2.80%) |
Dec 10, 2021 | 3.160 | 3.199 | 2.850 | 2.860 | 614,083 | -0.27(-8.63%) |
Dec 09, 2021 | 3.350 | 3.410 | 3.090 | 3.130 | 1,076,036 | -0.21(-6.29%) |
Dec 08, 2021 | 3.230 | 3.359 | 3.195 | 3.340 | 209,599 | +0.09(+2.77%) |
Dec 07, 2021 | 3.170 | 3.350 | 3.170 | 3.250 | 404,614 | +0.17(+5.52%) |
Dec 06, 2021 | 3.060 | 3.150 | 2.990 | 3.080 | 690,895 | -0.02(-0.65%) |
Dec 03, 2021 | 3.410 | 3.410 | 3.070 | 3.100 | 546,554 | -0.21(-6.34%) |
Dec 02, 2021 | 3.280 | 3.390 | 3.200 | 3.310 | 449,468 | +0.04(+1.22%) |
Dec 01, 2021 | 3.590 | 3.640 | 3.210 | 3.270 | 1,117,074 | -0.14(-4.11%) |
Nov 30, 2021 | 3.430 | 3.440 | 3.350 | 3.410 | 567,552 | -0.04(-1.16%) |
Nov 29, 2021 | 3.440 | 3.500 | 3.295 | 3.450 | 574,234 | +0.04(+1.17%) |
Nov 26, 2021 | 3.290 | 3.480 | 3.210 | 3.410 | 340,354 | +0.03(+0.89%) |
Nov 24, 2021 | 3.270 | 3.470 | 3.180 | 3.380 | 726,429 | +0.09(+2.74%) |
Nov 23, 2021 | 3.220 | 3.380 | 3.130 | 3.290 | 569,731 | +0.03(+0.92%) |
Nov 22, 2021 | 3.440 | 3.480 | 3.140 | 3.260 | 818,810 | -0.24(-6.86%) |
Nov 19, 2021 | 3.390 | 3.550 | 3.290 | 3.500 | 897,200 | +0.08(+2.34%) |
Nov 18, 2021 | 3.650 | 3.440 | 3.330 | 3.420 | 1,180,841 | -0.17(-4.74%) |
Nov 17, 2021 | 3.570 | 3.640 | 3.460 | 3.590 | 860,529 | -0.01(-0.28%) |
Nov 16, 2021 | 3.650 | 3.760 | 3.600 | 3.600 | 741,546 | -0.10(-2.70%) |
Nov 15, 2021 | 4.260 | 4.290 | 3.680 | 3.700 | 1,203,804 | -0.52(-12.32%) |
Nov 12, 2021 | 4.400 | 4.500 | 3.900 | 4.220 | 1,820,182 | -0.21(-4.74%) |
Nov 11, 2021 | 4.710 | 4.720 | 4.430 | 4.430 | 711,378 | -0.21(-4.53%) |
Nov 10, 2021 | 4.800 | 4.640 | 726,554 | -0.13(-2.73%) | ||
Nov 09, 2021 | 4.990 | 4.995 | 4.700 | 4.770 | 546,428 | -0.13(-2.65%) |
Nov 08, 2021 | 5.030 | 5.120 | 4.860 | 4.900 | 488,720 | -0.10(-2.00%) |
Nov 05, 2021 | 5.170 | 5.170 | 4.760 | 5.000 | 693,290 | -0.16(-3.10%) |
Nov 04, 2021 | 5.240 | 5.250 | 4.892 | 5.160 | 703,820 | -0.06(-1.15%) |
Nov 03, 2021 | 4.930 | 5.260 | 4.860 | 5.220 | 1,344,082 | +0.26(+5.24%) |
Nov 02, 2021 | 4.810 | 5.020 | 4.650 | 4.960 | 1,133,052 | +0.13(+2.69%) |
Nov 01, 2021 | 4.540 | 5.050 | 4.609 | 4.830 | 1,173,479 | +0.30(+6.62%) |
Oct 29, 2021 | 4.590 | 4.640 | 4.440 | 4.530 | 512,341 | -0.09(-1.95%) |
Oct 28, 2021 | 4.500 | 4.650 | 4.336 | 4.620 | 903,662 | +0.06(+1.32%) |
Oct 27, 2021 | 4.380 | 4.610 | 4.350 | 4.560 | 367,347 | +0.10(+2.24%) |
Oct 26, 2021 | 4.460 | 4.460 | 622,130 | -0.03(-0.67%) | ||
Oct 25, 2021 | 4.470 | 4.630 | 4.350 | 4.490 | 402,430 | +0.02(+0.45%) |
Oct 22, 2021 | 4.730 | 4.860 | 4.280 | 4.470 | 982,614 | -0.32(-6.68%) |
Oct 21, 2021 | 4.700 | 4.840 | 4.650 | 4.790 | 447,442 | +0.06(+1.27%) |
Oct 20, 2021 | 4.620 | 4.765 | 4.520 | 4.730 | 560,585 | +0.07(+1.50%) |
Oct 19, 2021 | 4.700 | 4.880 | 4.570 | 4.660 | 756,464 | +0.04(+0.87%) |
Oct 18, 2021 | 4.880 | 4.899 | 4.570 | 4.620 | 932,729 | -0.33(-6.67%) |
Oct 15, 2021 | 5.210 | 5.210 | 4.770 | 4.950 | 1,202,538 | -0.18(-3.51%) |
Oct 14, 2021 | 5.070 | 5.370 | 5.050 | 5.130 | 1,331,331 | +0.09(+1.79%) |
Oct 13, 2021 | 5.090 | 5.235 | 5.000 | 5.040 | 512,171 | -0.11(-2.14%) |
Oct 12, 2021 | 5.250 | 5.500 | 5.000 | 5.150 | 1,263,176 | -0.16(-3.01%) |
Oct 11, 2021 | 4.670 | 5.410 | 4.635 | 5.310 | 4,110,747 | +0.61(+12.98%) |
Oct 08, 2021 | 4.780 | 4.875 | 4.590 | 4.700 | 1,085,320 | -0.17(-3.49%) |
Oct 07, 2021 | 4.670 | 4.940 | 4.597 | 4.870 | 1,567,554 | +0.24(+5.18%) |
Oct 06, 2021 | 4.740 | 4.810 | 4.540 | 4.630 | 1,012,777 | -0.08(-1.70%) |
Oct 05, 2021 | 4.740 | 4.890 | 4.380 | 4.710 | 2,964,894 | -0.09(-1.87%) |
Oct 04, 2021 | 4.750 | 5.290 | 4.600 | 4.800 | 4,622,912 | -0.01(-0.21%) |
Oct 01, 2021 | 4.990 | 5.390 | 4.810 | 4.810 | 7,577,185 | -0.03(-0.62%) |
Sep 30, 2021 | 6.020 | 6.250 | 4.810 | 4.840 | 11,069,581 | -1.48(-23.42%) |
Sep 29, 2021 | 6.750 | 7.110 | 6.120 | 6.320 | 3,539,649 | -0.57(-8.27%) |
Sep 28, 2021 | 7.560 | 7.730 | 6.540 | 6.890 | 4,053,396 | -0.78(-10.17%) |
Sep 27, 2021 | 7.000 | 8.110 | 6.810 | 7.670 | 13,318,164 | +0.87(+12.79%) |
Sep 24, 2021 | 6.920 | 7.360 | 6.650 | 6.800 | 4,018,646 | -0.23(-3.27%) |
Sep 23, 2021 | 7.210 | 7.420 | 6.540 | 7.030 | 6,139,352 | -0.46(-6.14%) |
Sep 22, 2021 | 8.400 | 8.890 | 7.040 | 7.490 | 29,206,362 | -1.04(-12.19%) |
Sep 21, 2021 | 5.530 | 9.540 | 5.320 | 8.530 | 85,140,224 | +2.38(+38.81%) |
Sep 20, 2021 | 4.960 | 6.900 | 4.780 | 6.145 | 74,430,040 | +0.82(+15.51%) |
Sep 17, 2021 | 3.790 | 5.800 | 3.570 | 5.320 | 252,822,336 | +3.06(+135.40%) |
Sep 16, 2021 | 2.280 | 2.520 | 2.220 | 2.260 | 2,747,335 | -0.03(-1.31%) |
Sep 15, 2021 | 2.260 | 2.400 | 2.260 | 2.290 | 63,075 | +0.05(+2.23%) |
Sep 14, 2021 | 2.480 | 2.500 | 2.210 | 2.240 | 223,995 | -0.25(-10.04%) |
Sep 13, 2021 | 2.500 | 2.500 | 2.410 | 2.490 | 91,633 | +0.01(+0.40%) |
Sep 10, 2021 | 2.600 | 2.600 | 2.440 | 2.480 | 103,601 | -0.12(-4.62%) |
Sep 09, 2021 | 2.530 | 2.690 | 2.530 | 2.600 | 169,789 | +0.08(+3.17%) |
Sep 08, 2021 | 2.710 | 2.720 | 2.500 | 2.520 | 198,285 | -0.21(-7.69%) |
Sep 07, 2021 | 2.780 | 2.791 | 2.650 | 2.730 | 168,841 | -0.05(-1.80%) |
Sep 03, 2021 | 2.800 | 2.840 | 2.550 | 2.780 | 725,228 | +0.06(+2.21%) |
Sep 02, 2021 | 2.360 | 2.730 | 2.340 | 2.720 | 837,938 | +0.39(+16.74%) |
Sep 01, 2021 | 2.250 | 2.360 | 2.235 | 2.330 | 284,733 | +0.07(+3.10%) |
Aug 31, 2021 | 2.150 | 2.330 | 2.140 | 2.260 | 548,823 | +0.10(+4.63%) |
Aug 30, 2021 | 2.210 | 2.220 | 2.130 | 2.160 | 125,902 | -0.05(-2.26%) |
Aug 27, 2021 | 2.190 | 2.300 | 2.180 | 2.210 | 83,012 | +0.01(+0.45%) |
Aug 26, 2021 | 2.220 | 2.270 | 2.150 | 2.200 | 81,492 | -0.02(-0.90%) |
Aug 25, 2021 | 2.090 | 2.250 | 2.061 | 2.220 | 267,081 | +0.14(+6.73%) |
Aug 24, 2021 | 2.080 | 2.090 | 1.970 | 2.080 | 363,819 | +0.03(+1.46%) |
Aug 23, 2021 | 1.920 | 2.070 | 1.911 | 2.050 | 112,586 | +0.14(+7.33%) |
Aug 20, 2021 | 1.880 | 1.940 | 1.860 | 1.910 | 108,620 | +0.02(+1.06%) |
Aug 19, 2021 | 1.940 | 1.940 | 1.870 | 1.890 | 80,796 | -0.05(-2.58%) |
Aug 18, 2021 | 1.940 | 1.970 | 1.870 | 1.940 | 114,896 | +0.01(+0.52%) |
Aug 17, 2021 | 1.870 | 1.950 | 1.860 | 1.930 | 118,160 | +0.04(+2.12%) |
Aug 16, 2021 | 1.950 | 1.995 | 1.870 | 1.890 | 330,501 | -0.09(-4.55%) |
Aug 13, 2021 | 2.020 | 2.090 | 1.950 | 1.980 | 218,924 | -0.02(-1.00%) |
Aug 12, 2021 | 2.030 | 2.040 | 2.000 | 2.000 | 93,709 | -0.04(-1.96%) |
Aug 11, 2021 | 2.010 | 2.060 | 2.000 | 2.040 | 112,093 | +0.04(+2.00%) |
Aug 10, 2021 | 2.060 | 2.100 | 2.000 | 2.000 | 139,683 | -0.06(-2.91%) |
Aug 09, 2021 | 2.140 | 2.180 | 2.040 | 2.060 | 174,263 | -0.07(-3.29%) |
Aug 06, 2021 | 2.000 | 2.140 | 1.990 | 2.130 | 241,891 | +0.13(+6.50%) |
Aug 05, 2021 | 1.970 | 2.100 | 1.960 | 2.000 | 229,831 | +0.04(+2.04%) |
Aug 04, 2021 | 2.060 | 2.138 | 1.960 | 1.960 | 375,237 | -0.14(-6.67%) |
Aug 03, 2021 | 2.140 | 2.200 | 2.080 | 2.100 | 285,869 | -0.04(-1.87%) |
Aug 02, 2021 | 2.060 | 2.210 | 2.060 | 2.140 | 347,178 | +0.05(+2.39%) |
Jul 30, 2021 | 2.110 | 2.200 | 2.081 | 2.090 | 218,539 | -0.07(-3.24%) |
Jul 29, 2021 | 2.210 | 2.300 | 2.130 | 2.160 | 403,193 | -0.02(-0.92%) |
Jul 28, 2021 | 2.100 | 2.310 | 2.100 | 2.180 | 861,710 | +0.08(+3.81%) |
Jul 27, 2021 | 2.140 | 2.200 | 2.040 | 2.100 | 176,591 | -0.06(-2.78%) |
Jul 26, 2021 | 2.250 | 2.250 | 2.120 | 2.160 | 178,006 | -0.09(-4.00%) |
Jul 23, 2021 | 2.400 | 2.400 | 2.230 | 2.250 | 210,506 | -0.10(-4.26%) |
Jul 22, 2021 | 2.340 | 2.390 | 2.252 | 2.350 | 127,561 | +0.01(+0.43%) |
Jul 21, 2021 | 2.320 | 2.390 | 2.300 | 2.340 | 136,973 | +0.04(+1.74%) |
Jul 20, 2021 | 2.190 | 2.350 | 2.100 | 2.300 | 355,364 | +0.12(+5.50%) |
Jul 19, 2021 | 2.180 | 2.320 | 2.140 | 2.180 | 350,465 | -0.13(-5.63%) |
Jul 16, 2021 | 2.100 | 2.330 | 2.070 | 2.310 | 853,180 | -0.02(-0.86%) |
Jul 15, 2021 | 2.390 | 2.490 | 2.320 | 2.330 | 537,517 | -0.04(-1.69%) |
Jul 14, 2021 | 2.500 | 2.500 | 2.340 | 2.370 | 197,457 | -0.10(-4.05%) |
Jul 13, 2021 | 2.520 | 2.520 | 2.440 | 2.470 | 116,477 | -0.02(-0.80%) |
Jul 12, 2021 | 2.560 | 2.570 | 2.470 | 2.490 | 145,062 | -0.07(-2.73%) |
Jul 09, 2021 | 2.550 | 2.581 | 2.500 | 2.560 | 94,571 | +0.07(+2.81%) |
Jul 08, 2021 | 2.510 | 2.560 | 2.470 | 2.490 | 144,458 | -0.07(-2.73%) |
Jul 07, 2021 | 2.690 | 2.690 | 2.500 | 2.560 | 285,448 | -0.14(-5.19%) |
Jul 06, 2021 | 2.700 | 2.710 | 2.620 | 2.700 | 113,741 | -0.01(-0.37%) |
Jul 02, 2021 | 2.690 | 2.760 | 2.666 | 2.710 | 192,036 | +0.03(+1.12%) |
Jul 01, 2021 | 2.720 | 2.730 | 2.660 | 2.680 | 77,211 | +0.01(+0.37%) |
Jun 30, 2021 | 2.690 | 2.720 | 2.650 | 2.670 | 98,924 | -0.04(-1.48%) |
Jun 29, 2021 | 2.770 | 2.830 | 2.670 | 2.710 | 131,964 | -0.08(-2.87%) |
Jun 28, 2021 | 2.830 | 2.850 | 2.760 | 2.790 | 101,685 | -0.05(-1.76%) |
Jun 25, 2021 | 2.800 | 2.850 | 2.761 | 2.840 | 131,843 | +0.03(+1.07%) |
Jun 24, 2021 | 2.710 | 2.830 | 2.710 | 2.810 | 137,465 | +0.10(+3.69%) |
Jun 23, 2021 | 2.650 | 2.810 | 2.639 | 2.710 | 144,418 | +0.04(+1.50%) |
Jun 22, 2021 | 2.600 | 2.750 | 2.600 | 2.670 | 579,571 | +0.08(+3.09%) |
Jun 21, 2021 | 2.710 | 2.723 | 2.500 | 2.590 | 285,460 | -0.14(-5.13%) |
Jun 18, 2021 | 2.730 | 2.860 | 2.710 | 2.730 | 167,054 | -0.05(-1.80%) |
Jun 17, 2021 | 2.780 | 2.850 | 2.726 | 2.780 | 215,801 | -0.01(-0.36%) |
Jun 16, 2021 | 2.720 | 2.800 | 2.700 | 2.790 | 165,273 | +0.05(+1.82%) |
Jun 15, 2021 | 2.830 | 2.870 | 2.740 | 2.740 | 192,407 | -0.09(-3.18%) |
Jun 14, 2021 | 2.800 | 2.860 | 2.780 | 2.830 | 126,227 | +0.03(+1.07%) |
Jun 11, 2021 | 2.840 | 2.870 | 2.770 | 2.800 | 102,056 | -0.04(-1.41%) |
Jun 10, 2021 | 2.790 | 2.900 | 2.770 | 2.840 | 186,652 | +0.05(+1.79%) |
Jun 09, 2021 | 2.800 | 2.850 | 2.790 | 2.790 | 159,700 | -0.02(-0.71%) |
Jun 08, 2021 | 2.760 | 2.830 | 2.730 | 2.810 | 103,420 | +0.04(+1.44%) |
Jun 07, 2021 | 2.680 | 2.790 | 2.680 | 2.770 | 145,215 | +0.08(+2.97%) |
Jun 04, 2021 | 2.700 | 2.712 | 2.650 | 2.690 | 133,817 | +0.00(+0.00%) |
Jun 03, 2021 | 2.660 | 2.720 | 2.640 | 2.690 | 162,124 | -0.02(-0.74%) |
Jun 02, 2021 | 2.730 | 2.820 | 2.700 | 2.710 | 193,097 | -0.02(-0.73%) |
Jun 01, 2021 | 2.770 | 2.800 | 2.650 | 2.730 | 140,573 | -0.01(-0.36%) |
May 28, 2021 | 2.810 | 2.860 | 2.730 | 2.740 | 165,762 | -0.03(-1.08%) |
May 27, 2021 | 2.870 | 2.900 | 2.670 | 2.770 | 969,221 | +0.11(+4.14%) |
May 26, 2021 | 2.570 | 2.690 | 2.550 | 2.660 | 162,861 | +0.09(+3.50%) |
May 25, 2021 | 2.560 | 2.630 | 2.540 | 2.570 | 129,998 | +0.01(+0.39%) |
May 24, 2021 | 2.750 | 2.750 | 2.560 | 2.560 | 181,451 | -0.16(-5.88%) |
May 21, 2021 | 2.600 | 2.730 | 2.570 | 2.720 | 128,438 | +0.12(+4.62%) |
May 20, 2021 | 2.560 | 2.640 | 2.560 | 2.600 | 65,715 | +0.03(+1.17%) |
May 19, 2021 | 2.530 | 2.630 | 2.510 | 2.570 | 134,632 | -0.01(-0.39%) |
May 18, 2021 | 2.470 | 2.630 | 2.410 | 2.580 | 274,992 | +0.09(+3.61%) |
May 17, 2021 | 2.490 | 2.530 | 2.440 | 2.490 | 180,125 | -0.01(-0.40%) |
May 14, 2021 | 2.500 | 2.560 | 2.450 | 2.500 | 244,840 | +0.04(+1.63%) |
May 13, 2021 | 2.640 | 2.650 | 2.450 | 2.460 | 302,362 | -0.19(-7.17%) |
May 12, 2021 | 2.520 | 2.670 | 2.500 | 2.650 | 224,961 | +0.13(+5.16%) |
May 11, 2021 | 2.540 | 2.627 | 2.450 | 2.520 | 271,404 | -0.04(-1.56%) |
May 10, 2021 | 2.900 | 2.920 | 2.560 | 2.560 | 685,481 | -0.35(-12.03%) |
May 07, 2021 | 2.950 | 2.985 | 2.870 | 2.910 | 133,743 | -0.03(-1.02%) |
May 06, 2021 | 3.000 | 3.010 | 2.810 | 2.940 | 509,731 | +0.07(+2.44%) |
May 05, 2021 | 2.880 | 3.120 | 2.860 | 2.870 | 1,759,073 | +0.03(+1.06%) |
May 04, 2021 | 2.760 | 2.980 | 2.690 | 2.840 | 4,286,858 | +0.08(+2.90%) |