Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.310 | 1.330 | 1.210 | 1.210 | 15,215 | +0.00(+0.00%) |
Apr 28, 2022 | 1.300 | 1.310 | 1.180 | 1.210 | 34,732 | -0.01(-0.82%) |
Apr 27, 2022 | 1.260 | 1.260 | 1.220 | 1.220 | 7,700 | -0.03(-2.40%) |
Apr 26, 2022 | 1.240 | 1.280 | 1.240 | 1.250 | 1,927 | -0.06(-4.58%) |
Apr 25, 2022 | 1.290 | 1.310 | 1.210 | 1.310 | 42,497 | +0.05(+3.97%) |
Apr 22, 2022 | 1.330 | 1.330 | 1.230 | 1.260 | 23,840 | -0.02(-1.56%) |
Apr 21, 2022 | 1.250 | 1.390 | 1.210 | 1.280 | 83,376 | +0.05(+4.07%) |
Apr 20, 2022 | 1.300 | 1.340 | 1.210 | 1.230 | 66,000 | -0.06(-4.65%) |
Apr 19, 2022 | 1.270 | 1.370 | 1.190 | 1.290 | 125,782 | -0.13(-9.15%) |
Apr 18, 2022 | 1.460 | 1.490 | 1.290 | 1.420 | 62,877 | +0.03(+2.16%) |
Apr 14, 2022 | 1.390 | 0 | -0.06(-4.14%) | |||
Apr 13, 2022 | 1.410 | 1.490 | 1.380 | 1.450 | 46,575 | +0.07(+5.07%) |
Apr 12, 2022 | 1.500 | 1.560 | 1.350 | 1.380 | 69,452 | -0.06(-4.17%) |
Apr 11, 2022 | 1.460 | 1.570 | 1.400 | 1.440 | 38,346 | -0.12(-7.69%) |
Apr 08, 2022 | 1.440 | 1.600 | 1.440 | 1.560 | 9,770 | +0.01(+0.65%) |
Apr 07, 2022 | 1.460 | 1.580 | 1.410 | 1.550 | 5,540 | +0.02(+1.31%) |
Apr 06, 2022 | 1.560 | 1.630 | 1.470 | 1.530 | 12,661 | +0.03(+2.00%) |
Apr 05, 2022 | 1.590 | 1.590 | 1.400 | 1.500 | 35,078 | -0.13(-7.98%) |
Apr 04, 2022 | 1.640 | 1.730 | 1.570 | 1.630 | 74,664 | -0.07(-4.12%) |
Apr 01, 2022 | 1.350 | 1.770 | 1.350 | 1.700 | 21,480 | +0.05(+3.03%) |
Mar 31, 2022 | 1.730 | 1.750 | 1.610 | 1.650 | 15,367 | -0.08(-4.62%) |
Mar 30, 2022 | 1.780 | 1.850 | 1.650 | 1.730 | 46,078 | -0.01(-0.57%) |
Mar 29, 2022 | 1.660 | 1.800 | 1.660 | 1.740 | 9,387 | -0.03(-1.69%) |
Mar 28, 2022 | 1.800 | 1.800 | 1.600 | 1.770 | 19,924 | -0.07(-3.80%) |
Mar 25, 2022 | 1.920 | 2.010 | 1.750 | 1.840 | 43,840 | -0.04(-2.13%) |
Mar 24, 2022 | 1.710 | 1.900 | 1.600 | 1.880 | 32,860 | +0.20(+11.90%) |
Mar 23, 2022 | 1.800 | 1.800 | 1.540 | 1.680 | 25,728 | -0.02(-1.18%) |
Mar 22, 2022 | 1.670 | 1.780 | 1.540 | 1.700 | 5,970 | -0.03(-1.73%) |
Mar 21, 2022 | 1.710 | 1.800 | 1.620 | 1.730 | 8,843 | -0.03(-1.70%) |
Mar 18, 2022 | 1.700 | 1.810 | 1.540 | 1.760 | 16,550 | +0.11(+6.67%) |
Mar 17, 2022 | 1.600 | 1.800 | 1.540 | 1.650 | 24,271 | +0.05(+3.12%) |
Mar 16, 2022 | 1.540 | 1.670 | 1.420 | 1.600 | 23,200 | -0.04(-2.44%) |
Mar 15, 2022 | 1.430 | 1.660 | 1.370 | 1.640 | 38,402 | +0.07(+4.46%) |
Mar 14, 2022 | 1.630 | 1.650 | 1.390 | 1.570 | 9,440 | +0.00(+0.00%) |
Mar 11, 2022 | 1.600 | 1.600 | 1.510 | 1.570 | 3,600 | +0.02(+1.29%) |
Mar 10, 2022 | 1.600 | 1.600 | 1.400 | 1.550 | 135,100 | -0.04(-2.82%) |
Mar 09, 2022 | 1.590 | 1.640 | 1.390 | 1.595 | 110,688 | +0.09(+6.33%) |
Mar 08, 2022 | 1.400 | 1.500 | 1.190 | 1.500 | 49,411 | +0.20(+15.38%) |
Mar 07, 2022 | 1.400 | 1.400 | 1.200 | 1.300 | 56,066 | -0.05(-3.70%) |
Mar 04, 2022 | 1.350 | 1.390 | 1.260 | 1.350 | 76,089 | +0.00(+0.00%) |
Mar 03, 2022 | 1.500 | 1.500 | 1.350 | 1.350 | 3,056 | -0.07(-4.93%) |
Mar 02, 2022 | 1.400 | 1.500 | 1.400 | 1.420 | 22,085 | -0.08(-5.33%) |
Mar 01, 2022 | 1.300 | 1.500 | 1.300 | 1.500 | 25,561 | +0.09(+6.38%) |
Feb 28, 2022 | 1.410 | 1.450 | 1.390 | 1.410 | 12,870 | -0.04(-2.76%) |
Feb 25, 2022 | 1.450 | 1.460 | 1.390 | 1.450 | 37,800 | +0.01(+0.69%) |
Feb 24, 2022 | 1.280 | 1.560 | 1.280 | 1.440 | 29,575 | -0.02(-1.37%) |
Feb 23, 2022 | 1.450 | 1.560 | 1.440 | 1.460 | 46,628 | -0.04(-2.67%) |
Feb 22, 2022 | 1.410 | 1.580 | 1.410 | 1.500 | 36,122 | +0.00(+0.00%) |
Feb 18, 2022 | 1.500 | 0 | -0.06(-3.85%) | |||
Feb 17, 2022 | 1.740 | 1.740 | 1.560 | 1.560 | 60,123 | -0.12(-7.14%) |
Feb 16, 2022 | 1.660 | 1.720 | 1.590 | 1.680 | 23,375 | +0.00(+0.00%) |
Feb 15, 2022 | 1.630 | 1.730 | 1.600 | 1.680 | 4,006 | +0.05(+3.07%) |
Feb 14, 2022 | 1.690 | 1.700 | 1.620 | 1.630 | 23,825 | -0.12(-6.86%) |
Feb 11, 2022 | 1.740 | 1.820 | 1.680 | 1.750 | 21,805 | +0.18(+11.46%) |
Feb 10, 2022 | 1.740 | 1.890 | 1.570 | 1.570 | 11,267 | -0.12(-7.10%) |
Feb 09, 2022 | 1.600 | 1.790 | 1.600 | 1.690 | 27,217 | +0.10(+6.29%) |
Feb 08, 2022 | 1.650 | 1.650 | 1.540 | 1.590 | 27,400 | +0.02(+1.27%) |
Feb 07, 2022 | 1.500 | 1.710 | 1.500 | 1.570 | 68,773 | -0.14(-8.19%) |
Feb 04, 2022 | 1.540 | 1.710 | 1.540 | 1.710 | 27,239 | +0.25(+17.12%) |
Feb 03, 2022 | 1.620 | 1.360 | 1.460 | 30,568 | -0.16(-9.88%) | |
Feb 02, 2022 | 1.690 | 1.690 | 1.550 | 1.620 | 20,252 | -0.08(-4.71%) |
Feb 01, 2022 | 1.490 | 1.740 | 1.490 | 1.700 | 27,394 | +0.21(+14.09%) |
Jan 31, 2022 | 1.380 | 1.510 | 1.380 | 1.490 | 11,345 | +0.15(+11.19%) |
Jan 28, 2022 | 1.380 | 1.380 | 1.240 | 1.340 | 8,250 | +0.08(+6.35%) |
Jan 27, 2022 | 1.310 | 1.360 | 1.260 | 1.260 | 57,300 | -0.10(-7.35%) |
Jan 26, 2022 | 1.400 | 1.400 | 1.300 | 1.360 | 43,333 | +0.02(+1.49%) |
Jan 25, 2022 | 1.400 | 1.400 | 1.260 | 1.340 | 6,257 | +0.08(+6.35%) |
Jan 24, 2022 | 1.290 | 1.400 | 1.160 | 1.260 | 29,643 | -0.03(-2.33%) |
Jan 21, 2022 | 1.450 | 1.450 | 1.270 | 1.290 | 18,479 | -0.10(-7.19%) |
Jan 20, 2022 | 1.430 | 1.550 | 1.350 | 1.390 | 20,825 | -0.02(-1.42%) |
Jan 19, 2022 | 1.420 | 1.450 | 1.270 | 1.410 | 41,950 | -0.02(-1.40%) |
Jan 18, 2022 | 1.520 | 1.520 | 1.380 | 1.430 | 24,750 | -0.09(-5.92%) |
Jan 14, 2022 | 1.520 | 0 | -0.04(-2.56%) | |||
Jan 13, 2022 | 1.590 | 1.600 | 1.550 | 1.560 | 6,000 | -0.02(-1.27%) |
Jan 12, 2022 | 1.700 | 1.700 | 1.560 | 1.580 | 8,970 | -0.03(-1.86%) |
Jan 11, 2022 | 1.600 | 1.650 | 1.600 | 1.610 | 6,400 | -0.01(-0.62%) |
Jan 10, 2022 | 1.600 | 1.630 | 1.570 | 1.620 | 7,774 | +0.02(+1.25%) |
Jan 07, 2022 | 1.640 | 1.640 | 1.590 | 1.600 | 25,100 | +0.01(+0.63%) |
Jan 06, 2022 | 1.600 | 1.670 | 1.540 | 1.590 | 2,823 | +0.07(+4.61%) |
Jan 05, 2022 | 1.670 | 1.680 | 1.520 | 1.520 | 16,372 | -0.15(-8.98%) |
Jan 04, 2022 | 1.740 | 1.770 | 1.670 | 1.670 | 6,300 | +0.02(+1.21%) |
Dec 31, 2021 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
Dec 30, 2021 | 1.750 | 1.870 | 1.660 | 1.750 | 56,365 | +0.00(+0.00%) |
Dec 29, 2021 | 1.870 | 1.930 | 1.670 | 1.750 | 603,035 | -0.25(-12.50%) |
Dec 24, 2021 | 2.000 | 2.000 | 2.000 | 0 | +0.12(+6.38%) | |
Dec 23, 2021 | 1.710 | 2.000 | 1.700 | 1.880 | 562,318 | +0.17(+9.94%) |
Dec 22, 2021 | 1.590 | 1.760 | 1.570 | 1.710 | 41,587 | +0.12(+7.55%) |
Dec 21, 2021 | 1.570 | 1.630 | 1.520 | 1.590 | 62,806 | +0.10(+6.71%) |
Dec 20, 2021 | 1.650 | 1.650 | 1.490 | 1.490 | 13,705 | -0.16(-9.70%) |
Dec 17, 2021 | 1.650 | 1.700 | 1.570 | 1.650 | 65,710 | +0.06(+3.77%) |
Dec 16, 2021 | 1.610 | 1.680 | 1.550 | 1.590 | 8,576 | -0.05(-3.05%) |
Dec 15, 2021 | 1.620 | 1.710 | 1.590 | 1.640 | 15,531 | -0.06(-3.53%) |
Dec 14, 2021 | 1.670 | 1.700 | 1.600 | 1.700 | 22,401 | +0.00(+0.00%) |
Dec 13, 2021 | 1.670 | 1.790 | 1.620 | 1.700 | 13,578 | -0.06(-3.41%) |
Dec 10, 2021 | 1.830 | 1.830 | 1.740 | 1.760 | 2,603 | -0.02(-1.12%) |
Dec 09, 2021 | 1.930 | 1.930 | 1.740 | 1.780 | 28,208 | -0.14(-7.29%) |
Dec 08, 2021 | 1.900 | 1.925 | 1.750 | 1.920 | 14,293 | +0.11(+6.08%) |
Dec 07, 2021 | 1.720 | 1.820 | 1.620 | 1.810 | 52,269 | +0.11(+6.47%) |
Dec 06, 2021 | 1.880 | 1.900 | 1.640 | 1.700 | 132,230 | -0.15(-8.11%) |
Dec 03, 2021 | 1.960 | 2.010 | 1.770 | 1.850 | 24,368 | -0.12(-6.09%) |
Dec 02, 2021 | 1.710 | 2.130 | 1.710 | 1.970 | 21,670 | +0.12(+6.49%) |
Dec 01, 2021 | 1.860 | 1.910 | 1.770 | 1.850 | 25,358 | -0.02(-1.07%) |
Nov 30, 2021 | 1.900 | 2.080 | 1.820 | 1.870 | 39,417 | -0.05(-2.60%) |
Nov 29, 2021 | 2.000 | 2.100 | 1.890 | 1.920 | 17,546 | -0.18(-8.57%) |
Nov 26, 2021 | 2.130 | 2.130 | 2.010 | 2.100 | 30,190 | -0.05(-2.33%) |
Nov 25, 2021 | 2.100 | 2.150 | 2.090 | 2.150 | 2,480 | +0.10(+4.88%) |
Nov 24, 2021 | 2.170 | 2.170 | 2.050 | 2.050 | 49,677 | -0.05(-2.38%) |
Nov 23, 2021 | 2.070 | 2.150 | 2.030 | 2.100 | 18,680 | +0.08(+3.96%) |
Nov 22, 2021 | 2.070 | 2.110 | 1.990 | 2.020 | 27,517 | -0.08(-3.58%) |
Nov 19, 2021 | 2.120 | 2.150 | 2.000 | 2.095 | 52,031 | +0.05(+2.20%) |
Nov 18, 2021 | 2.200 | 2.100 | 2.050 | 2.050 | 43,056 | -0.15(-6.82%) |
Nov 17, 2021 | 2.370 | 2.380 | 2.150 | 2.200 | 5,513 | -0.15(-6.38%) |
Nov 16, 2021 | 2.590 | 2.590 | 2.310 | 2.350 | 25,780 | -0.10(-4.08%) |
Nov 15, 2021 | 2.620 | 2.620 | 2.400 | 2.450 | 67,332 | +0.07(+2.94%) |
Nov 12, 2021 | 2.250 | 2.500 | 2.090 | 2.380 | 36,910 | +0.27(+12.80%) |
Nov 11, 2021 | 2.220 | 2.230 | 2.040 | 2.110 | 63,098 | +0.11(+5.50%) |
Nov 10, 2021 | 2.180 | 2.000 | 2.000 | 8,873 | -0.18(-8.26%) | |
Nov 09, 2021 | 2.090 | 2.240 | 1.980 | 2.180 | 47,607 | +0.22(+11.22%) |
Nov 08, 2021 | 1.880 | 2.170 | 1.880 | 1.960 | 150,704 | +0.07(+3.70%) |
Nov 05, 2021 | 1.910 | 1.920 | 1.770 | 1.890 | 137,301 | -0.03(-1.56%) |
Nov 04, 2021 | 1.970 | 1.990 | 1.910 | 1.920 | 36,824 | -0.05(-2.54%) |
Nov 03, 2021 | 1.950 | 1.980 | 1.900 | 1.970 | 26,242 | +0.03(+1.55%) |
Nov 02, 2021 | 2.010 | 2.010 | 1.850 | 1.940 | 61,187 | -0.07(-3.48%) |
Nov 01, 2021 | 2.000 | 2.070 | 1.950 | 2.010 | 122,280 | -0.01(-0.50%) |
Oct 29, 2021 | 2.030 | 2.030 | 1.980 | 2.020 | 33,054 | -0.01(-0.49%) |
Oct 28, 2021 | 2.020 | 2.050 | 2.000 | 2.030 | 23,806 | +0.01(+0.50%) |
Oct 27, 2021 | 2.020 | 2.040 | 2.000 | 2.020 | 20,500 | +0.01(+0.50%) |
Oct 26, 2021 | 2.050 | 2.000 | 2.010 | 15,575 | -0.05(-2.43%) | |
Oct 25, 2021 | 2.070 | 2.090 | 2.020 | 2.060 | 79,814 | -0.03(-1.44%) |
Oct 22, 2021 | 2.110 | 2.150 | 2.070 | 2.090 | 10,376 | -0.04(-1.88%) |
Oct 21, 2021 | 2.090 | 2.200 | 2.050 | 2.130 | 32,521 | +0.00(+0.00%) |
Oct 20, 2021 | 2.190 | 2.200 | 2.120 | 2.130 | 21,031 | -0.03(-1.39%) |
Oct 19, 2021 | 2.090 | 2.230 | 2.050 | 2.160 | 36,870 | +0.09(+4.35%) |
Oct 18, 2021 | 2.140 | 2.160 | 2.010 | 2.070 | 17,528 | -0.05(-2.36%) |
Oct 15, 2021 | 2.080 | 2.160 | 2.000 | 2.120 | 15,254 | +0.10(+4.95%) |
Oct 14, 2021 | 2.120 | 2.280 | 2.010 | 2.020 | 78,416 | -0.06(-2.88%) |
Oct 13, 2021 | 2.140 | 2.190 | 2.070 | 2.080 | 46,625 | -0.10(-4.59%) |
Oct 12, 2021 | 2.230 | 2.240 | 2.130 | 2.180 | 25,340 | -0.03(-1.36%) |
Oct 08, 2021 | 2.210 | 2.210 | 2.210 | 0 | +0.05(+2.31%) | |
Oct 07, 2021 | 2.100 | 2.200 | 2.060 | 2.160 | 154,935 | +0.03(+1.41%) |
Oct 06, 2021 | 2.250 | 2.250 | 2.120 | 2.130 | 12,970 | -0.10(-4.48%) |
Oct 05, 2021 | 2.250 | 2.260 | 2.190 | 2.230 | 18,961 | +0.05(+2.29%) |
Oct 04, 2021 | 2.150 | 2.210 | 2.120 | 2.180 | 36,076 | -0.08(-3.54%) |
Oct 01, 2021 | 2.340 | 2.350 | 2.180 | 2.260 | 25,366 | -0.02(-0.88%) |
Sep 30, 2021 | 2.310 | 2.310 | 2.210 | 2.280 | 29,084 | +0.00(+0.00%) |
Sep 29, 2021 | 2.400 | 2.400 | 2.280 | 2.280 | 14,985 | -0.07(-2.98%) |
Sep 28, 2021 | 2.360 | 2.440 | 2.350 | 2.350 | 24,961 | -0.06(-2.49%) |
Sep 27, 2021 | 2.380 | 2.420 | 2.370 | 2.410 | 18,185 | +0.07(+2.99%) |
Sep 24, 2021 | 2.430 | 2.430 | 2.290 | 2.340 | 30,867 | -0.11(-4.49%) |
Sep 23, 2021 | 2.480 | 2.500 | 2.320 | 2.450 | 69,864 | -0.03(-1.21%) |
Sep 22, 2021 | 2.490 | 2.500 | 2.360 | 2.480 | 60,346 | +0.07(+2.90%) |
Sep 21, 2021 | 2.520 | 2.520 | 2.240 | 2.410 | 31,680 | +0.10(+4.33%) |
Sep 20, 2021 | 2.540 | 2.600 | 2.300 | 2.310 | 119,680 | -0.29(-11.15%) |
Sep 17, 2021 | 2.690 | 2.700 | 2.550 | 2.600 | 23,079 | -0.06(-2.26%) |
Sep 16, 2021 | 2.650 | 2.700 | 2.610 | 2.660 | 2,535 | +0.01(+0.38%) |
Sep 15, 2021 | 2.720 | 2.810 | 2.650 | 2.650 | 6,595 | -0.05(-1.85%) |
Sep 14, 2021 | 2.870 | 2.870 | 2.650 | 2.700 | 3,863 | -0.01(-0.37%) |
Sep 13, 2021 | 2.650 | 2.730 | 2.610 | 2.710 | 19,450 | -0.05(-1.81%) |
Sep 10, 2021 | 2.680 | 2.770 | 2.680 | 2.760 | 19,086 | +0.00(+0.00%) |
Sep 09, 2021 | 2.900 | 2.900 | 2.690 | 2.760 | 15,663 | -0.04(-1.43%) |
Sep 08, 2021 | 2.780 | 2.850 | 2.660 | 2.800 | 20,644 | -0.11(-3.78%) |
Sep 07, 2021 | 2.880 | 2.950 | 2.800 | 2.910 | 17,780 | +0.00(+0.00%) |
Sep 03, 2021 | 2.910 | 2.910 | 2.910 | 0 | +0.01(+0.34%) | |
Sep 02, 2021 | 2.900 | 2.900 | 2.840 | 2.900 | 1,692 | -0.01(-0.34%) |
Sep 01, 2021 | 2.890 | 2.950 | 2.870 | 2.910 | 1,551 | -0.04(-1.36%) |
Aug 31, 2021 | 2.870 | 2.950 | 2.840 | 2.950 | 16,595 | +0.05(+1.72%) |
Aug 30, 2021 | 2.790 | 2.940 | 2.790 | 2.900 | 9,165 | +0.05(+1.75%) |
Aug 27, 2021 | 2.870 | 2.920 | 2.820 | 2.850 | 32,353 | -0.03(-1.04%) |
Aug 26, 2021 | 2.910 | 3.000 | 2.880 | 2.880 | 8,412 | -0.02(-0.69%) |
Aug 25, 2021 | 2.780 | 3.100 | 2.780 | 2.900 | 15,760 | -0.12(-3.97%) |
Aug 24, 2021 | 3.150 | 3.150 | 3.020 | 3.020 | 6,982 | -0.08(-2.58%) |
Aug 23, 2021 | 3.010 | 3.170 | 2.980 | 3.100 | 7,172 | +0.03(+0.98%) |
Aug 20, 2021 | 3.050 | 3.110 | 3.020 | 3.070 | 13,074 | -0.01(-0.32%) |
Aug 19, 2021 | 3.090 | 3.180 | 3.020 | 3.080 | 10,910 | -0.10(-3.14%) |
Aug 18, 2021 | 3.060 | 3.210 | 3.050 | 3.180 | 8,304 | +0.07(+2.25%) |
Aug 17, 2021 | 3.100 | 3.200 | 2.900 | 3.110 | 24,122 | +0.06(+1.97%) |
Aug 16, 2021 | 2.950 | 3.070 | 2.850 | 3.050 | 10,205 | +0.00(+0.00%) |
Aug 13, 2021 | 3.030 | 3.160 | 2.900 | 3.050 | 91,849 | -0.09(-2.87%) |
Aug 12, 2021 | 3.160 | 3.160 | 2.950 | 3.140 | 46,884 | +0.00(+0.00%) |
Aug 11, 2021 | 3.160 | 3.250 | 3.000 | 3.140 | 23,291 | -0.01(-0.32%) |
Aug 10, 2021 | 3.220 | 3.240 | 3.100 | 3.150 | 34,652 | -0.05(-1.56%) |
Aug 09, 2021 | 2.910 | 3.250 | 2.910 | 3.200 | 18,413 | +0.02(+0.63%) |
Aug 06, 2021 | 3.290 | 3.290 | 3.120 | 3.180 | 14,557 | -0.12(-3.64%) |
Aug 05, 2021 | 3.190 | 3.300 | 3.100 | 3.300 | 12,208 | +0.09(+2.80%) |
Aug 04, 2021 | 3.190 | 3.300 | 3.110 | 3.210 | 28,995 | +0.01(+0.31%) |
Aug 03, 2021 | 3.390 | 3.410 | 3.100 | 3.200 | 56,772 | -0.14(-4.19%) |
Jul 30, 2021 | 3.340 | 3.340 | 3.340 | 0 | -0.05(-1.47%) | |
Jul 29, 2021 | 3.350 | 3.460 | 3.320 | 3.390 | 43,993 | -0.03(-0.88%) |
Jul 28, 2021 | 3.230 | 3.420 | 3.230 | 3.420 | 19,196 | +0.23(+7.21%) |
Jul 27, 2021 | 3.430 | 3.430 | 2.990 | 3.190 | 56,788 | -0.26(-7.54%) |
Jul 26, 2021 | 3.530 | 3.530 | 3.300 | 3.450 | 6,062 | +0.14(+4.23%) |
Jul 23, 2021 | 3.340 | 3.560 | 3.280 | 3.310 | 51,197 | -0.34(-9.32%) |
Jul 22, 2021 | 3.690 | 3.710 | 3.400 | 3.650 | 79,541 | -0.06(-1.62%) |
Jul 21, 2021 | 3.510 | 3.710 | 3.460 | 3.710 | 16,400 | +0.26(+7.54%) |
Jul 20, 2021 | 3.420 | 3.500 | 3.100 | 3.450 | 20,522 | +0.04(+1.17%) |
Jul 19, 2021 | 3.630 | 3.630 | 3.100 | 3.410 | 43,999 | -0.09(-2.57%) |
Jul 16, 2021 | 3.750 | 3.750 | 3.200 | 3.500 | 58,046 | -0.18(-4.89%) |
Jul 15, 2021 | 3.750 | 3.750 | 3.580 | 3.680 | 7,414 | +0.04(+1.10%) |
Jul 14, 2021 | 3.970 | 3.970 | 3.640 | 3.640 | 24,590 | +0.15(+4.30%) |
Jul 13, 2021 | 3.570 | 3.990 | 3.490 | 3.490 | 67,567 | -0.11(-3.06%) |
Jul 12, 2021 | 3.510 | 3.650 | 3.500 | 3.600 | 12,131 | -0.05(-1.37%) |
Jul 09, 2021 | 3.650 | 3.670 | 3.410 | 3.650 | 19,664 | -0.01(-0.27%) |
Jul 08, 2021 | 3.620 | 3.670 | 3.440 | 3.660 | 26,043 | +0.06(+1.67%) |
Jul 07, 2021 | 3.720 | 3.730 | 3.600 | 3.600 | 10,500 | -0.05(-1.37%) |
Jul 06, 2021 | 3.670 | 3.710 | 3.550 | 3.650 | 10,240 | +0.05(+1.39%) |
Jul 02, 2021 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
Jun 30, 2021 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 3.700 | 3.900 | 3.680 | 3.750 | 52,534 | -0.09(-2.34%) |
Jun 28, 2021 | 3.700 | 3.910 | 3.700 | 3.840 | 47,165 | +0.00(+0.00%) |
Jun 25, 2021 | 4.030 | 4.030 | 3.840 | 3.840 | 22,728 | -0.06(-1.54%) |
Jun 24, 2021 | 3.830 | 4.010 | 3.830 | 3.900 | 41,227 | +0.15(+4.00%) |
Jun 23, 2021 | 3.770 | 3.790 | 3.640 | 3.750 | 33,702 | +0.08(+2.18%) |
Jun 22, 2021 | 3.890 | 3.890 | 3.550 | 3.670 | 41,770 | -0.04(-1.08%) |
Jun 21, 2021 | 3.880 | 3.900 | 3.660 | 3.710 | 18,537 | -0.14(-3.64%) |
Jun 18, 2021 | 3.930 | 4.020 | 3.690 | 3.850 | 73,019 | -0.10(-2.53%) |
Jun 17, 2021 | 4.020 | 4.130 | 3.920 | 3.950 | 26,486 | -0.11(-2.71%) |
Jun 16, 2021 | 4.110 | 4.150 | 3.970 | 4.060 | 40,319 | -0.08(-1.93%) |
Jun 15, 2021 | 4.180 | 4.190 | 4.000 | 4.140 | 52,900 | -0.09(-2.13%) |
Jun 14, 2021 | 4.340 | 4.370 | 4.180 | 4.230 | 36,429 | -0.07(-1.63%) |
Jun 11, 2021 | 4.270 | 4.450 | 4.240 | 4.300 | 21,547 | +0.02(+0.47%) |
Jun 10, 2021 | 4.480 | 4.480 | 4.280 | 4.280 | 20,046 | -0.20(-4.46%) |
Jun 09, 2021 | 4.330 | 4.510 | 4.320 | 4.480 | 78,565 | +0.02(+0.45%) |
Jun 08, 2021 | 4.280 | 4.590 | 4.270 | 4.460 | 21,596 | +0.04(+0.90%) |
Jun 07, 2021 | 4.340 | 4.610 | 4.340 | 4.420 | 37,843 | -0.15(-3.28%) |
Jun 04, 2021 | 4.740 | 4.800 | 4.520 | 4.570 | 27,701 | -0.21(-4.39%) |
Jun 03, 2021 | 4.780 | 4.840 | 4.690 | 4.780 | 16,890 | +0.00(+0.00%) |
Jun 02, 2021 | 4.570 | 4.780 | 4.350 | 4.780 | 22,854 | +0.25(+5.52%) |
Jun 01, 2021 | 4.730 | 4.930 | 4.420 | 4.530 | 25,824 | -0.36(-7.36%) |
May 31, 2021 | 4.800 | 4.900 | 4.700 | 4.890 | 2,635 | +0.21(+4.49%) |
May 28, 2021 | 4.590 | 4.760 | 4.430 | 4.680 | 55,523 | +0.19(+4.23%) |
May 27, 2021 | 4.310 | 4.640 | 4.310 | 4.490 | 90,659 | -0.10(-2.18%) |
May 26, 2021 | 4.560 | 4.590 | 4.430 | 4.590 | 5,827 | +0.11(+2.46%) |
May 25, 2021 | 4.210 | 4.600 | 4.210 | 4.480 | 27,601 | +0.17(+3.94%) |
May 21, 2021 | 4.310 | 4.310 | 4.310 | 0 | +0.06(+1.41%) | |
May 20, 2021 | 4.200 | 4.440 | 4.200 | 4.250 | 21,491 | -0.20(-4.49%) |
May 19, 2021 | 4.500 | 4.500 | 4.340 | 4.450 | 8,922 | -0.11(-2.41%) |
May 18, 2021 | 4.230 | 4.600 | 4.230 | 4.560 | 23,633 | +0.19(+4.35%) |
May 17, 2021 | 4.590 | 4.690 | 4.350 | 4.370 | 28,966 | -0.14(-3.10%) |
May 14, 2021 | 4.340 | 4.610 | 4.190 | 4.510 | 70,517 | +0.11(+2.50%) |
May 13, 2021 | 4.710 | 4.710 | 4.270 | 4.400 | 73,328 | -0.35(-7.37%) |
May 12, 2021 | 4.890 | 4.890 | 4.500 | 4.750 | 19,880 | +0.03(+0.64%) |
May 11, 2021 | 5.000 | 5.000 | 4.560 | 4.720 | 37,340 | -0.18(-3.67%) |
May 10, 2021 | 4.970 | 5.000 | 4.850 | 4.900 | 11,027 | -0.23(-4.48%) |
May 07, 2021 | 4.880 | 5.200 | 4.880 | 5.130 | 17,619 | +0.09(+1.79%) |
May 06, 2021 | 5.290 | 5.340 | 4.890 | 5.040 | 19,447 | -0.32(-5.97%) |
May 05, 2021 | 5.100 | 5.360 | 4.960 | 5.360 | 84,604 | +0.18(+3.47%) |
May 04, 2021 | 5.090 | 5.200 | 4.990 | 5.180 | 9,913 | -0.07(-1.33%) |