Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.510 | 1.710 | 1.510 | 1.660 | 91,922 | +0.13(+8.50%) |
Apr 28, 2022 | 1.490 | 1.598 | 1.490 | 1.530 | 79,623 | -0.02(-1.29%) |
Apr 27, 2022 | 1.580 | 1.583 | 1.480 | 1.550 | 30,880 | +0.00(+0.00%) |
Apr 26, 2022 | 1.560 | 1.586 | 1.500 | 1.550 | 49,514 | +0.00(+0.00%) |
Apr 25, 2022 | 1.340 | 1.599 | 1.340 | 1.550 | 75,139 | +0.00(+0.00%) |
Apr 22, 2022 | 1.430 | 1.593 | 1.370 | 1.550 | 56,691 | +0.05(+3.33%) |
Apr 21, 2022 | 1.600 | 1.600 | 1.484 | 1.500 | 19,608 | -0.05(-3.54%) |
Apr 20, 2022 | 1.590 | 1.600 | 1.550 | 1.555 | 42,020 | +0.00(+0.32%) |
Apr 19, 2022 | 1.520 | 1.590 | 1.520 | 1.550 | 44,611 | -0.01(-0.64%) |
Apr 18, 2022 | 1.600 | 1.610 | 1.550 | 1.560 | 26,619 | -0.07(-4.29%) |
Apr 14, 2022 | 1.560 | 1.670 | 1.510 | 1.630 | 22,385 | +0.06(+3.82%) |
Apr 13, 2022 | 1.550 | 1.620 | 1.550 | 1.570 | 27,268 | +0.03(+1.95%) |
Apr 12, 2022 | 1.680 | 1.680 | 1.510 | 1.540 | 108,603 | -0.12(-7.23%) |
Apr 11, 2022 | 1.670 | 1.700 | 1.620 | 1.660 | 33,348 | -0.08(-4.60%) |
Apr 08, 2022 | 1.740 | 1.750 | 1.670 | 1.740 | 24,743 | +0.03(+1.64%) |
Apr 07, 2022 | 1.690 | 1.750 | 1.657 | 1.712 | 44,376 | +0.06(+3.76%) |
Apr 06, 2022 | 1.760 | 1.760 | 1.620 | 1.650 | 45,308 | -0.12(-6.78%) |
Apr 05, 2022 | 1.750 | 1.838 | 1.620 | 1.770 | 40,730 | +0.02(+1.14%) |
Apr 04, 2022 | 1.680 | 1.770 | 1.578 | 1.750 | 66,370 | +0.10(+6.06%) |
Apr 01, 2022 | 1.620 | 1.720 | 1.620 | 1.650 | 45,181 | +0.06(+3.77%) |
Mar 31, 2022 | 1.630 | 1.630 | 1.550 | 1.590 | 30,854 | -0.05(-3.05%) |
Mar 30, 2022 | 1.580 | 1.640 | 1.510 | 1.640 | 29,556 | +0.07(+4.46%) |
Mar 29, 2022 | 1.510 | 1.580 | 1.470 | 1.570 | 49,499 | +0.07(+4.67%) |
Mar 28, 2022 | 1.520 | 1.540 | 1.470 | 1.500 | 29,741 | -0.02(-1.32%) |
Mar 25, 2022 | 1.530 | 1.540 | 1.460 | 1.520 | 91,591 | -0.02(-1.30%) |
Mar 24, 2022 | 1.420 | 1.580 | 1.420 | 1.540 | 34,583 | +0.08(+5.48%) |
Mar 23, 2022 | 1.460 | 1.570 | 1.350 | 1.460 | 43,657 | -0.05(-3.00%) |
Mar 22, 2022 | 1.580 | 1.600 | 1.480 | 1.505 | 56,895 | -0.02(-1.62%) |
Mar 21, 2022 | 1.510 | 1.530 | 1.470 | 1.530 | 50,780 | -0.03(-1.92%) |
Mar 18, 2022 | 1.500 | 1.570 | 1.500 | 1.560 | 52,300 | +0.07(+4.70%) |
Mar 17, 2022 | 1.440 | 1.500 | 1.359 | 1.490 | 53,884 | +0.14(+9.96%) |
Mar 16, 2022 | 1.300 | 1.396 | 1.298 | 1.355 | 43,601 | +0.12(+10.16%) |
Mar 15, 2022 | 1.230 | 1.320 | 1.190 | 1.230 | 202,994 | -0.06(-4.65%) |
Mar 14, 2022 | 1.350 | 1.370 | 1.250 | 1.290 | 55,961 | -0.06(-4.44%) |
Mar 11, 2022 | 1.380 | 1.400 | 1.300 | 1.350 | 88,583 | -0.04(-2.88%) |
Mar 10, 2022 | 1.420 | 1.425 | 1.360 | 1.390 | 45,787 | -0.01(-0.71%) |
Mar 09, 2022 | 1.340 | 1.460 | 1.340 | 1.400 | 77,886 | +0.05(+3.70%) |
Mar 08, 2022 | 1.320 | 1.350 | 1.280 | 1.350 | 84,769 | +0.01(+0.75%) |
Mar 07, 2022 | 1.320 | 1.380 | 1.320 | 1.340 | 41,676 | +0.00(+0.00%) |
Mar 04, 2022 | 1.480 | 1.480 | 1.340 | 1.340 | 127,462 | -0.15(-10.07%) |
Mar 03, 2022 | 1.630 | 1.630 | 1.470 | 1.490 | 76,112 | -0.16(-9.70%) |
Mar 02, 2022 | 1.490 | 1.660 | 1.470 | 1.650 | 273,817 | +0.18(+12.24%) |
Mar 01, 2022 | 1.460 | 1.497 | 1.460 | 1.470 | 13,019 | +0.03(+2.08%) |
Feb 28, 2022 | 1.460 | 1.540 | 1.440 | 1.440 | 64,661 | -0.11(-7.09%) |
Feb 25, 2022 | 1.520 | 1.550 | 1.530 | 1.550 | 21,259 | +0.03(+1.97%) |
Feb 24, 2022 | 1.400 | 1.552 | 1.350 | 1.520 | 86,696 | +0.07(+4.83%) |
Feb 23, 2022 | 1.530 | 1.612 | 1.400 | 1.450 | 57,126 | -0.07(-4.61%) |
Feb 22, 2022 | 1.540 | 1.610 | 1.460 | 1.520 | 160,400 | -0.11(-6.75%) |
Feb 18, 2022 | 1.630 | 0 | +0.04(+2.52%) | |||
Feb 17, 2022 | 1.630 | 1.693 | 1.570 | 1.590 | 21,191 | -0.07(-4.22%) |
Feb 16, 2022 | 1.600 | 1.660 | 1.510 | 1.660 | 46,441 | +0.06(+3.75%) |
Feb 15, 2022 | 1.600 | 1.640 | 1.540 | 1.600 | 85,670 | +0.04(+2.56%) |
Feb 14, 2022 | 1.620 | 1.620 | 1.510 | 1.560 | 30,369 | -0.09(-5.45%) |
Feb 11, 2022 | 1.740 | 1.748 | 1.601 | 1.650 | 28,890 | -0.07(-4.07%) |
Feb 10, 2022 | 1.720 | 1.780 | 1.660 | 1.720 | 28,910 | +0.01(+0.58%) |
Feb 09, 2022 | 1.640 | 1.779 | 1.640 | 1.710 | 39,949 | +0.06(+3.64%) |
Feb 08, 2022 | 1.730 | 1.730 | 1.649 | 1.650 | 22,401 | -0.05(-2.94%) |
Feb 07, 2022 | 1.680 | 1.750 | 1.640 | 1.700 | 30,574 | +0.05(+3.03%) |
Feb 04, 2022 | 1.610 | 1.708 | 1.610 | 1.650 | 19,701 | +0.04(+2.48%) |
Feb 03, 2022 | 1.620 | 1.610 | 26,413 | -0.05(-3.01%) | ||
Feb 02, 2022 | 1.740 | 1.740 | 1.550 | 1.660 | 43,127 | -0.05(-2.92%) |
Feb 01, 2022 | 1.620 | 1.747 | 1.590 | 1.710 | 80,801 | +0.09(+5.56%) |
Jan 31, 2022 | 1.440 | 1.620 | 71,005 | +0.20(+13.99%) | ||
Jan 28, 2022 | 1.360 | 1.490 | 1.350 | 1.421 | 47,487 | +0.03(+2.24%) |
Jan 27, 2022 | 1.530 | 1.530 | 1.390 | 1.390 | 67,783 | -0.13(-8.55%) |
Jan 26, 2022 | 1.520 | 1.590 | 1.450 | 1.520 | 41,722 | +0.00(+0.00%) |
Jan 25, 2022 | 1.470 | 1.530 | 1.460 | 1.520 | 65,645 | +0.05(+3.75%) |
Jan 24, 2022 | 1.540 | 1.540 | 1.311 | 1.465 | 232,812 | -0.07(-4.77%) |
Jan 21, 2022 | 1.600 | 1.641 | 1.500 | 1.538 | 77,593 | -0.07(-4.45%) |
Jan 20, 2022 | 1.600 | 1.660 | 1.600 | 1.610 | 49,418 | +0.01(+0.31%) |
Jan 19, 2022 | 1.660 | 1.740 | 1.600 | 1.605 | 126,968 | -0.03(-2.13%) |
Jan 18, 2022 | 1.560 | 1.650 | 1.550 | 1.640 | 82,611 | +0.04(+2.50%) |
Jan 14, 2022 | 1.600 | 0 | -0.03(-1.84%) | |||
Jan 13, 2022 | 1.670 | 1.670 | 1.600 | 1.630 | 66,854 | -0.04(-2.40%) |
Jan 12, 2022 | 1.670 | 1.710 | 1.650 | 1.670 | 106,133 | -0.01(-0.60%) |
Jan 11, 2022 | 1.660 | 1.740 | 1.630 | 1.680 | 334,906 | +0.05(+3.07%) |
Jan 10, 2022 | 1.700 | 1.713 | 1.540 | 1.630 | 2,566,832 | -0.26(-13.53%) |
Jan 07, 2022 | 1.940 | 1.940 | 1.831 | 1.885 | 28,559 | -0.04(-2.33%) |
Jan 06, 2022 | 1.890 | 1.930 | 1.780 | 1.930 | 59,595 | +0.01(+0.52%) |
Jan 05, 2022 | 2.070 | 2.100 | 1.849 | 1.920 | 85,275 | -0.14(-6.80%) |
Jan 04, 2022 | 2.130 | 2.180 | 2.010 | 2.060 | 66,044 | -0.01(-0.48%) |
Jan 03, 2022 | 1.850 | 2.070 | 1.820 | 2.070 | 88,555 | +0.25(+13.74%) |
Dec 31, 2021 | 1.800 | 1.850 | 1.760 | 1.820 | 204,899 | +0.02(+1.11%) |
Dec 30, 2021 | 1.740 | 1.870 | 1.740 | 1.800 | 241,509 | +0.05(+2.86%) |
Dec 29, 2021 | 1.790 | 1.856 | 1.720 | 1.750 | 176,960 | -0.06(-3.31%) |
Dec 28, 2021 | 1.950 | 1.956 | 1.760 | 1.810 | 448,334 | -0.10(-5.24%) |
Dec 27, 2021 | 2.030 | 2.100 | 1.860 | 1.910 | 412,607 | -0.12(-5.91%) |
Dec 23, 2021 | 1.980 | 2.080 | 1.980 | 2.030 | 84,717 | +0.00(+0.00%) |
Dec 22, 2021 | 2.010 | 2.050 | 1.974 | 2.030 | 127,042 | +0.00(+0.00%) |
Dec 21, 2021 | 2.030 | 2.080 | 2.017 | 2.030 | 85,929 | -0.01(-0.49%) |
Dec 20, 2021 | 2.080 | 2.120 | 1.960 | 2.040 | 83,690 | -0.04(-1.92%) |
Dec 17, 2021 | 2.040 | 2.190 | 2.000 | 2.080 | 63,819 | +0.03(+1.46%) |
Dec 16, 2021 | 2.140 | 2.190 | 2.040 | 2.050 | 41,567 | -0.09(-4.21%) |
Dec 15, 2021 | 2.130 | 2.140 | 2.005 | 2.140 | 185,501 | +0.04(+1.90%) |
Dec 14, 2021 | 2.200 | 2.248 | 2.100 | 2.100 | 128,465 | -0.14(-6.25%) |
Dec 13, 2021 | 2.270 | 2.270 | 2.200 | 2.240 | 71,522 | -0.05(-2.18%) |
Dec 10, 2021 | 2.300 | 2.380 | 2.260 | 2.290 | 50,753 | +0.00(+0.00%) |
Dec 09, 2021 | 2.350 | 2.404 | 2.260 | 2.290 | 40,683 | -0.05(-2.14%) |
Dec 08, 2021 | 2.400 | 2.499 | 2.280 | 2.340 | 100,107 | -0.08(-3.31%) |
Dec 07, 2021 | 2.330 | 2.490 | 2.270 | 2.420 | 87,665 | +0.14(+6.14%) |
Dec 06, 2021 | 2.290 | 2.307 | 2.160 | 2.280 | 98,209 | +0.03(+1.33%) |
Dec 03, 2021 | 2.490 | 2.490 | 2.240 | 2.250 | 144,196 | -0.18(-7.41%) |
Dec 02, 2021 | 2.400 | 2.440 | 2.380 | 2.430 | 81,030 | +0.01(+0.41%) |
Dec 01, 2021 | 2.580 | 2.690 | 2.390 | 2.420 | 200,140 | -0.10(-3.97%) |
Nov 30, 2021 | 2.540 | 2.570 | 2.460 | 2.520 | 69,232 | -0.02(-0.79%) |
Nov 29, 2021 | 2.730 | 2.730 | 2.510 | 2.540 | 66,488 | -0.10(-3.79%) |
Nov 26, 2021 | 2.500 | 2.710 | 2.420 | 2.640 | 150,809 | +0.10(+3.94%) |
Nov 24, 2021 | 2.550 | 2.550 | 2.460 | 2.540 | 59,676 | +0.00(+0.00%) |
Nov 23, 2021 | 2.580 | 2.700 | 2.400 | 2.540 | 92,075 | +0.01(+0.40%) |
Nov 22, 2021 | 2.730 | 2.750 | 2.510 | 2.530 | 152,175 | -0.19(-6.99%) |
Nov 19, 2021 | 2.650 | 2.780 | 2.650 | 2.720 | 108,730 | +0.02(+0.74%) |
Nov 18, 2021 | 2.800 | 2.740 | 2.700 | 2.700 | 52,631 | -0.09(-3.23%) |
Nov 17, 2021 | 2.830 | 2.900 | 2.750 | 2.790 | 116,565 | -0.04(-1.41%) |
Nov 16, 2021 | 3.000 | 3.010 | 2.830 | 2.830 | 132,727 | -0.15(-5.03%) |
Nov 15, 2021 | 3.060 | 3.110 | 2.930 | 2.980 | 184,916 | -0.03(-1.00%) |
Nov 12, 2021 | 2.930 | 3.040 | 2.903 | 3.010 | 131,616 | +0.06(+2.03%) |
Nov 11, 2021 | 2.970 | 3.000 | 2.910 | 2.950 | 41,248 | +0.03(+1.03%) |
Nov 10, 2021 | 3.060 | 2.900 | 2.920 | 176,482 | -0.11(-3.63%) | |
Nov 09, 2021 | 3.130 | 3.130 | 2.930 | 3.030 | 294,073 | +0.04(+1.34%) |
Nov 08, 2021 | 2.950 | 3.000 | 2.850 | 2.990 | 588,441 | +0.19(+6.79%) |
Nov 05, 2021 | 2.810 | 2.850 | 2.650 | 2.800 | 123,047 | -0.02(-0.71%) |
Nov 04, 2021 | 2.860 | 2.930 | 2.770 | 2.820 | 89,934 | -0.07(-2.42%) |
Nov 03, 2021 | 2.830 | 2.940 | 2.800 | 2.890 | 101,017 | +0.03(+1.05%) |
Nov 02, 2021 | 2.930 | 2.950 | 2.580 | 2.860 | 270,877 | +0.01(+0.35%) |
Nov 01, 2021 | 2.520 | 3.000 | 2.470 | 2.850 | 747,488 | +0.38(+15.38%) |
Oct 29, 2021 | 2.380 | 2.505 | 2.350 | 2.470 | 72,647 | +0.09(+3.78%) |
Oct 28, 2021 | 2.440 | 2.530 | 2.310 | 2.380 | 97,989 | -0.08(-3.25%) |
Oct 27, 2021 | 2.450 | 2.490 | 2.430 | 2.460 | 56,740 | -0.00(-0.00%) |
Oct 26, 2021 | 2.420 | 2.460 | 90,365 | +0.01(+0.41%) | ||
Oct 25, 2021 | 2.690 | 2.709 | 2.250 | 2.450 | 357,803 | -0.25(-9.26%) |
Oct 22, 2021 | 2.720 | 2.790 | 2.700 | 2.700 | 86,250 | -0.05(-1.82%) |
Oct 21, 2021 | 2.730 | 2.790 | 2.700 | 2.750 | 59,096 | -0.02(-0.72%) |
Oct 20, 2021 | 2.700 | 2.790 | 2.700 | 2.770 | 40,150 | +0.07(+2.59%) |
Oct 19, 2021 | 2.770 | 2.780 | 2.700 | 2.700 | 97,954 | -0.04(-1.46%) |
Oct 18, 2021 | 2.740 | 2.800 | 2.720 | 2.740 | 50,873 | -0.01(-0.36%) |
Oct 15, 2021 | 2.780 | 2.800 | 2.720 | 2.750 | 27,992 | -0.03(-1.08%) |
Oct 14, 2021 | 2.730 | 2.807 | 2.721 | 2.780 | 48,542 | +0.05(+1.83%) |
Oct 13, 2021 | 2.750 | 2.780 | 2.720 | 2.730 | 28,537 | +0.01(+0.37%) |
Oct 12, 2021 | 2.740 | 2.750 | 2.700 | 2.720 | 27,508 | +0.00(+0.00%) |
Oct 11, 2021 | 2.770 | 2.880 | 2.645 | 2.720 | 105,188 | +0.08(+3.03%) |
Oct 08, 2021 | 2.650 | 2.679 | 2.620 | 2.640 | 37,451 | -0.01(-0.38%) |
Oct 07, 2021 | 2.600 | 2.700 | 2.600 | 2.650 | 45,869 | +0.01(+0.38%) |
Oct 06, 2021 | 2.540 | 2.710 | 2.540 | 2.640 | 54,977 | +0.04(+1.54%) |
Oct 05, 2021 | 2.690 | 2.700 | 2.580 | 2.600 | 61,701 | -0.07(-2.62%) |
Oct 04, 2021 | 2.710 | 2.746 | 2.650 | 2.670 | 72,818 | -0.06(-2.20%) |
Oct 01, 2021 | 2.790 | 2.800 | 2.700 | 2.730 | 103,084 | -0.06(-2.15%) |
Sep 30, 2021 | 2.850 | 2.930 | 2.700 | 2.790 | 204,126 | -0.06(-2.11%) |
Sep 29, 2021 | 2.950 | 2.990 | 2.810 | 2.850 | 95,205 | -0.14(-4.68%) |
Sep 28, 2021 | 3.060 | 3.100 | 2.950 | 2.990 | 170,062 | -0.03(-0.99%) |
Sep 27, 2021 | 3.050 | 3.100 | 2.960 | 3.020 | 43,263 | -0.03(-0.98%) |
Sep 24, 2021 | 3.030 | 3.100 | 2.970 | 3.050 | 65,987 | +0.01(+0.33%) |
Sep 23, 2021 | 3.010 | 3.090 | 2.940 | 3.040 | 57,585 | +0.02(+0.66%) |
Sep 22, 2021 | 2.840 | 3.050 | 2.820 | 3.020 | 239,074 | +0.18(+6.34%) |
Sep 21, 2021 | 2.880 | 2.910 | 2.820 | 2.840 | 47,103 | -0.04(-1.39%) |
Sep 20, 2021 | 2.950 | 2.992 | 2.850 | 2.880 | 121,469 | -0.17(-5.57%) |
Sep 17, 2021 | 3.020 | 3.060 | 2.970 | 3.050 | 66,607 | +0.05(+1.67%) |
Sep 16, 2021 | 2.940 | 3.040 | 2.920 | 3.000 | 21,241 | +0.09(+3.09%) |
Sep 15, 2021 | 2.950 | 3.001 | 2.860 | 2.910 | 56,751 | -0.07(-2.35%) |
Sep 14, 2021 | 3.100 | 3.134 | 2.960 | 2.980 | 75,401 | -0.14(-4.49%) |
Sep 13, 2021 | 3.130 | 3.200 | 3.060 | 3.120 | 117,065 | -0.01(-0.32%) |
Sep 10, 2021 | 3.140 | 3.227 | 3.049 | 3.130 | 113,337 | +0.02(+0.64%) |
Sep 09, 2021 | 3.010 | 3.150 | 2.960 | 3.110 | 87,985 | +0.07(+2.30%) |
Sep 08, 2021 | 3.170 | 3.170 | 3.000 | 3.040 | 68,019 | -0.12(-3.80%) |
Sep 07, 2021 | 3.130 | 3.250 | 3.060 | 3.160 | 98,541 | +0.04(+1.28%) |
Sep 03, 2021 | 3.200 | 3.200 | 3.050 | 3.120 | 76,831 | -0.10(-3.11%) |
Sep 02, 2021 | 3.240 | 3.278 | 3.195 | 3.220 | 45,246 | +0.01(+0.31%) |
Sep 01, 2021 | 3.220 | 3.290 | 3.210 | 3.210 | 55,421 | -0.06(-1.83%) |
Aug 31, 2021 | 3.300 | 3.390 | 3.160 | 3.270 | 138,845 | -0.06(-1.80%) |
Aug 30, 2021 | 3.270 | 3.360 | 3.231 | 3.330 | 207,403 | +0.08(+2.46%) |
Aug 27, 2021 | 3.100 | 3.330 | 3.100 | 3.250 | 196,030 | +0.06(+1.88%) |
Aug 26, 2021 | 3.080 | 3.250 | 3.064 | 3.190 | 187,954 | +0.14(+4.59%) |
Aug 25, 2021 | 3.120 | 3.150 | 3.050 | 3.050 | 108,448 | -0.13(-4.09%) |
Aug 24, 2021 | 2.900 | 3.190 | 2.833 | 3.180 | 259,263 | +0.30(+10.42%) |
Aug 23, 2021 | 2.880 | 2.930 | 2.810 | 2.880 | 88,850 | +0.07(+2.49%) |
Aug 20, 2021 | 2.870 | 2.880 | 2.760 | 2.810 | 61,509 | -0.09(-3.10%) |
Aug 19, 2021 | 2.840 | 2.920 | 2.710 | 2.900 | 147,911 | +0.16(+5.84%) |
Aug 18, 2021 | 2.740 | 2.800 | 2.720 | 2.740 | 34,639 | -0.03(-1.08%) |
Aug 17, 2021 | 2.750 | 2.785 | 2.700 | 2.770 | 70,858 | +0.05(+1.84%) |
Aug 16, 2021 | 2.900 | 2.950 | 2.710 | 2.720 | 158,578 | -0.23(-7.80%) |
Aug 13, 2021 | 2.990 | 3.010 | 2.900 | 2.950 | 74,992 | -0.04(-1.34%) |
Aug 12, 2021 | 2.970 | 3.020 | 2.900 | 2.990 | 92,749 | +0.04(+1.36%) |
Aug 11, 2021 | 3.000 | 3.035 | 2.911 | 2.950 | 97,251 | -0.05(-1.67%) |
Aug 10, 2021 | 3.060 | 3.060 | 2.920 | 3.000 | 166,894 | +0.04(+1.35%) |
Aug 09, 2021 | 3.060 | 3.100 | 3.000 | 2.960 | 248,118 | -0.10(-3.27%) |
Aug 06, 2021 | 2.920 | 3.080 | 2.810 | 3.060 | 169,628 | +0.20(+6.99%) |
Aug 05, 2021 | 2.740 | 2.880 | 2.740 | 2.860 | 167,258 | +0.12(+4.38%) |
Aug 04, 2021 | 2.810 | 2.812 | 2.680 | 2.740 | 278,477 | -0.06(-2.14%) |
Aug 03, 2021 | 2.950 | 3.000 | 2.720 | 2.800 | 634,463 | -0.12(-4.11%) |
Aug 02, 2021 | 2.690 | 3.420 | 2.604 | 2.920 | 7,593,307 | +0.43(+17.27%) |
Jul 30, 2021 | 2.460 | 2.540 | 2.440 | 2.490 | 62,511 | -0.02(-0.80%) |
Jul 29, 2021 | 2.490 | 2.530 | 2.480 | 2.510 | 32,925 | +0.04(+1.62%) |
Jul 28, 2021 | 2.410 | 2.540 | 2.400 | 2.470 | 89,113 | +0.06(+2.49%) |
Jul 27, 2021 | 2.560 | 2.560 | 2.370 | 2.410 | 135,160 | -0.17(-6.59%) |
Jul 26, 2021 | 2.650 | 2.670 | 2.540 | 2.580 | 65,201 | -0.03(-1.15%) |
Jul 23, 2021 | 2.755 | 2.755 | 2.550 | 2.610 | 83,136 | -0.14(-5.09%) |
Jul 22, 2021 | 2.740 | 2.830 | 2.702 | 2.750 | 39,345 | -0.02(-0.72%) |
Jul 21, 2021 | 2.650 | 2.830 | 2.650 | 2.770 | 87,863 | +0.12(+4.53%) |
Jul 20, 2021 | 2.590 | 2.730 | 2.540 | 2.650 | 78,330 | +0.09(+3.52%) |
Jul 19, 2021 | 2.550 | 2.600 | 2.510 | 2.560 | 101,013 | -0.05(-1.92%) |
Jul 16, 2021 | 2.590 | 2.670 | 2.575 | 2.610 | 53,501 | +0.00(+0.00%) |
Jul 15, 2021 | 2.660 | 2.660 | 2.550 | 2.610 | 95,693 | -0.05(-1.88%) |
Jul 14, 2021 | 2.750 | 2.760 | 2.650 | 2.660 | 109,497 | -0.11(-3.97%) |
Jul 13, 2021 | 2.820 | 2.840 | 2.720 | 2.770 | 121,171 | -0.07(-2.46%) |
Jul 12, 2021 | 2.920 | 2.920 | 2.770 | 2.840 | 76,212 | -0.06(-2.07%) |
Jul 09, 2021 | 2.960 | 2.960 | 2.860 | 2.900 | 67,249 | -0.03(-1.02%) |
Jul 08, 2021 | 2.910 | 2.980 | 2.810 | 2.930 | 72,488 | +0.00(+0.00%) |
Jul 07, 2021 | 3.080 | 3.110 | 2.900 | 2.930 | 130,011 | -0.15(-4.87%) |
Jul 06, 2021 | 3.230 | 3.230 | 3.050 | 3.080 | 174,697 | -0.15(-4.64%) |
Jul 02, 2021 | 3.210 | 3.240 | 3.130 | 3.230 | 96,953 | -0.02(-0.62%) |
Jul 01, 2021 | 3.050 | 3.290 | 3.050 | 3.250 | 202,430 | +0.21(+6.91%) |
Jun 30, 2021 | 3.160 | 3.200 | 3.020 | 3.040 | 129,397 | -0.10(-3.18%) |
Jun 29, 2021 | 3.200 | 3.200 | 3.100 | 3.140 | 163,808 | -0.01(-0.32%) |
Jun 28, 2021 | 3.150 | 3.238 | 3.070 | 3.150 | 182,090 | +0.01(+0.32%) |
Jun 25, 2021 | 3.120 | 3.190 | 3.090 | 3.140 | 229,340 | +0.06(+1.95%) |
Jun 24, 2021 | 3.060 | 3.170 | 3.020 | 3.080 | 260,828 | +0.05(+1.65%) |
Jun 23, 2021 | 3.000 | 3.050 | 2.950 | 3.030 | 163,889 | +0.03(+1.00%) |
Jun 22, 2021 | 2.960 | 3.090 | 2.880 | 3.000 | 177,419 | +0.06(+2.04%) |
Jun 21, 2021 | 2.970 | 2.980 | 2.850 | 2.940 | 131,063 | -0.02(-0.68%) |
Jun 18, 2021 | 3.130 | 3.160 | 2.915 | 2.960 | 229,324 | -0.20(-6.33%) |
Jun 17, 2021 | 3.140 | 3.180 | 3.090 | 3.160 | 161,691 | -0.02(-0.63%) |
Jun 16, 2021 | 3.180 | 3.220 | 3.110 | 3.180 | 152,744 | +0.00(+0.00%) |
Jun 15, 2021 | 3.310 | 3.310 | 3.160 | 3.180 | 139,650 | -0.13(-3.93%) |
Jun 14, 2021 | 3.340 | 3.390 | 3.240 | 3.310 | 248,460 | -0.08(-2.36%) |
Jun 11, 2021 | 3.300 | 3.400 | 3.150 | 3.390 | 345,409 | +0.15(+4.63%) |
Jun 10, 2021 | 3.270 | 3.370 | 3.100 | 3.240 | 471,383 | -0.04(-1.22%) |
Jun 09, 2021 | 3.570 | 3.570 | 3.250 | 3.280 | 572,342 | -0.29(-8.12%) |
Jun 08, 2021 | 3.820 | 3.850 | 3.500 | 3.570 | 959,049 | -0.33(-8.46%) |
Jun 07, 2021 | 3.980 | 4.080 | 3.630 | 3.900 | 3,396,566 | +0.50(+14.71%) |
Jun 04, 2021 | 2.860 | 3.450 | 2.860 | 3.400 | 1,326,100 | +0.66(+24.09%) |
Jun 03, 2021 | 2.571 | 2.790 | 2.571 | 2.740 | 139,726 | +0.16(+6.20%) |
Jun 02, 2021 | 2.650 | 2.695 | 2.555 | 2.580 | 77,844 | -0.05(-1.90%) |
Jun 01, 2021 | 2.690 | 2.690 | 2.570 | 2.630 | 50,017 | +0.03(+1.15%) |
May 28, 2021 | 2.600 | 2.660 | 2.560 | 2.600 | 77,924 | -0.03(-1.14%) |
May 27, 2021 | 2.530 | 2.680 | 2.520 | 2.630 | 99,107 | +0.12(+4.78%) |
May 26, 2021 | 2.450 | 2.540 | 2.440 | 2.510 | 89,532 | +0.07(+2.87%) |
May 25, 2021 | 2.530 | 2.590 | 2.440 | 2.440 | 190,046 | -0.08(-3.17%) |
May 24, 2021 | 2.610 | 2.621 | 2.520 | 2.520 | 99,375 | -0.11(-4.18%) |
May 21, 2021 | 2.640 | 2.700 | 2.560 | 2.630 | 112,617 | +0.03(+1.15%) |
May 20, 2021 | 2.570 | 2.680 | 2.540 | 2.600 | 55,105 | +0.01(+0.39%) |
May 19, 2021 | 2.570 | 2.600 | 2.525 | 2.590 | 94,900 | +0.00(+0.00%) |
May 18, 2021 | 2.470 | 2.616 | 2.435 | 2.590 | 106,976 | +0.10(+4.02%) |
May 17, 2021 | 2.360 | 2.580 | 2.360 | 2.490 | 129,856 | +0.12(+5.29%) |
May 14, 2021 | 2.300 | 2.420 | 2.300 | 2.365 | 141,557 | +0.12(+5.58%) |
May 13, 2021 | 2.460 | 2.490 | 2.150 | 2.240 | 275,737 | -0.20(-8.20%) |
May 12, 2021 | 2.410 | 2.470 | 2.360 | 2.440 | 150,305 | +0.03(+1.24%) |
May 11, 2021 | 2.220 | 2.454 | 2.200 | 2.410 | 216,164 | +0.06(+2.55%) |
May 10, 2021 | 2.800 | 2.800 | 2.285 | 2.350 | 610,318 | -0.24(-9.27%) |
May 07, 2021 | 2.540 | 2.700 | 2.510 | 2.590 | 360,907 | -0.06(-2.26%) |
May 06, 2021 | 3.120 | 3.170 | 2.250 | 2.650 | 2,362,036 | -0.47(-14.93%) |
May 05, 2021 | 3.210 | 3.400 | 3.050 | 3.115 | 181,572 | -0.08(-2.66%) |
May 04, 2021 | 3.260 | 3.280 | 3.130 | 3.200 | 130,265 | -0.07(-2.14%) |