Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.700 | 2.850 | 2.630 | 2.670 | 472,158 | +0.05(+1.91%) |
May 27, 2022 | 2.790 | 2.820 | 2.556 | 2.620 | 831,030 | -0.19(-6.76%) |
May 26, 2022 | 2.880 | 2.950 | 2.700 | 2.810 | 374,540 | -0.05(-1.75%) |
May 25, 2022 | 2.740 | 2.950 | 2.730 | 2.860 | 275,619 | +0.10(+3.62%) |
May 24, 2022 | 2.850 | 2.940 | 2.750 | 2.760 | 92,523 | -0.12(-4.17%) |
May 23, 2022 | 2.930 | 3.000 | 2.850 | 2.880 | 102,004 | -0.02(-0.69%) |
May 20, 2022 | 3.070 | 3.110 | 2.850 | 2.900 | 76,418 | -0.12(-3.97%) |
May 19, 2022 | 2.860 | 3.100 | 2.850 | 3.020 | 79,491 | +0.07(+2.37%) |
May 18, 2022 | 3.320 | 3.340 | 2.916 | 2.950 | 262,182 | -0.32(-9.79%) |
May 17, 2022 | 3.280 | 3.340 | 3.100 | 3.270 | 311,284 | +0.07(+2.19%) |
May 16, 2022 | 3.040 | 3.400 | 2.980 | 3.200 | 918,485 | +0.15(+4.92%) |
May 13, 2022 | 3.070 | 3.070 | 2.850 | 3.050 | 343,527 | +0.12(+4.10%) |
May 12, 2022 | 3.020 | 3.040 | 2.890 | 2.930 | 120,933 | -0.05(-1.68%) |
May 11, 2022 | 2.970 | 3.100 | 2.940 | 2.980 | 243,799 | +0.06(+2.05%) |
May 10, 2022 | 2.900 | 3.040 | 2.830 | 2.920 | 178,664 | +0.04(+1.39%) |
May 09, 2022 | 2.910 | 3.050 | 2.790 | 2.880 | 273,557 | -0.17(-5.57%) |
May 06, 2022 | 3.220 | 3.250 | 2.950 | 3.050 | 321,514 | -0.20(-6.15%) |
May 05, 2022 | 2.920 | 3.300 | 2.850 | 3.250 | 1,742,160 | +0.39(+13.77%) |
May 04, 2022 | 2.880 | 2.930 | 2.800 | 2.857 | 404,702 | +0.04(+1.30%) |
May 03, 2022 | 2.710 | 2.850 | 2.710 | 2.820 | 79,087 | +0.11(+4.06%) |
May 02, 2022 | 2.780 | 2.840 | 2.680 | 2.710 | 225,092 | -0.14(-4.91%) |
Apr 29, 2022 | 2.850 | 3.015 | 2.780 | 2.850 | 238,254 | -0.02(-0.70%) |
Apr 28, 2022 | 2.760 | 2.910 | 2.726 | 2.870 | 218,128 | +0.08(+2.87%) |
Apr 27, 2022 | 2.820 | 2.870 | 2.760 | 2.790 | 116,853 | -0.04(-1.41%) |
Apr 26, 2022 | 2.770 | 2.940 | 2.740 | 2.830 | 119,299 | +0.03(+1.07%) |
Apr 25, 2022 | 2.610 | 2.850 | 2.610 | 2.800 | 98,812 | -0.04(-1.41%) |
Apr 22, 2022 | 2.720 | 2.880 | 2.720 | 2.840 | 146,774 | +0.11(+4.03%) |
Apr 21, 2022 | 2.720 | 2.830 | 2.720 | 2.730 | 226,970 | +0.01(+0.53%) |
Apr 20, 2022 | 2.610 | 2.730 | 2.578 | 2.716 | 111,327 | +0.07(+2.47%) |
Apr 19, 2022 | 2.710 | 2.749 | 2.570 | 2.650 | 184,994 | -0.15(-5.36%) |
Apr 18, 2022 | 2.700 | 2.910 | 2.630 | 2.800 | 713,556 | +0.12(+4.48%) |
Apr 14, 2022 | 2.570 | 2.930 | 2.531 | 2.680 | 903,640 | +0.12(+4.69%) |
Apr 13, 2022 | 2.540 | 2.680 | 2.470 | 2.560 | 182,200 | +0.03(+1.19%) |
Apr 12, 2022 | 2.460 | 2.610 | 2.450 | 2.530 | 207,126 | +0.08(+3.27%) |
Apr 11, 2022 | 2.600 | 2.660 | 2.410 | 2.450 | 149,351 | -0.22(-8.24%) |
Apr 08, 2022 | 2.560 | 2.670 | 2.520 | 2.670 | 64,048 | +0.09(+3.49%) |
Apr 07, 2022 | 2.670 | 2.695 | 2.420 | 2.580 | 225,454 | -0.05(-1.90%) |
Apr 06, 2022 | 2.760 | 2.830 | 2.630 | 2.630 | 130,496 | -0.15(-5.40%) |
Apr 05, 2022 | 2.860 | 2.970 | 2.780 | 2.780 | 240,252 | -0.03(-1.07%) |
Apr 04, 2022 | 2.730 | 2.890 | 2.690 | 2.810 | 305,772 | +0.14(+5.24%) |
Apr 01, 2022 | 2.620 | 2.760 | 2.530 | 2.670 | 253,454 | +0.10(+3.89%) |
Mar 31, 2022 | 2.720 | 2.790 | 2.550 | 2.570 | 247,174 | -0.20(-7.22%) |
Mar 30, 2022 | 2.760 | 2.880 | 2.730 | 2.770 | 342,262 | +0.02(+0.73%) |
Mar 29, 2022 | 2.750 | 2.800 | 2.670 | 2.750 | 163,677 | -0.02(-0.72%) |
Mar 28, 2022 | 2.970 | 2.970 | 2.740 | 2.770 | 397,924 | -0.27(-8.88%) |
Mar 25, 2022 | 3.020 | 3.150 | 2.920 | 3.040 | 321,648 | +0.01(+0.33%) |
Mar 24, 2022 | 3.040 | 3.150 | 2.940 | 3.030 | 258,409 | -0.04(-1.30%) |
Mar 23, 2022 | 3.050 | 3.170 | 3.000 | 3.070 | 584,373 | +0.11(+3.72%) |
Mar 22, 2022 | 2.870 | 2.980 | 2.830 | 2.960 | 335,260 | +0.12(+4.23%) |
Mar 21, 2022 | 2.750 | 2.960 | 2.720 | 2.840 | 443,017 | +0.17(+6.37%) |
Mar 18, 2022 | 2.700 | 2.906 | 2.660 | 2.670 | 573,910 | -0.20(-6.97%) |
Mar 17, 2022 | 2.740 | 3.110 | 2.740 | 2.870 | 908,288 | +0.25(+9.54%) |
Mar 16, 2022 | 2.660 | 2.870 | 2.590 | 2.620 | 496,042 | -0.08(-2.96%) |
Mar 15, 2022 | 2.600 | 2.820 | 2.550 | 2.700 | 532,789 | -0.03(-1.10%) |
Mar 14, 2022 | 2.940 | 2.940 | 2.650 | 2.730 | 752,133 | -0.26(-8.70%) |
Mar 11, 2022 | 3.330 | 3.400 | 2.900 | 2.990 | 787,001 | -0.61(-16.94%) |
Mar 10, 2022 | 3.740 | 3.950 | 3.410 | 3.600 | 1,022,535 | -0.03(-0.83%) |
Mar 09, 2022 | 3.320 | 3.940 | 3.280 | 3.630 | 3,295,008 | -0.32(-8.10%) |
Mar 08, 2022 | 6.380 | 6.380 | 3.120 | 3.950 | 7,635,726 | -0.93(-19.06%) |
Mar 07, 2022 | 3.480 | 5.240 | 3.480 | 4.880 | 16,599,496 | +1.48(+43.53%) |
Mar 04, 2022 | 3.120 | 3.590 | 3.080 | 3.400 | 1,816,440 | +0.30(+9.68%) |
Mar 03, 2022 | 3.140 | 3.300 | 2.931 | 3.100 | 335,438 | +0.02(+0.65%) |
Mar 02, 2022 | 3.140 | 3.150 | 2.906 | 3.080 | 254,958 | +0.08(+2.67%) |
Mar 01, 2022 | 2.930 | 3.165 | 2.880 | 3.000 | 222,042 | +0.15(+5.26%) |
Feb 28, 2022 | 2.850 | 2.990 | 2.760 | 2.850 | 212,846 | +0.07(+2.52%) |
Feb 25, 2022 | 2.800 | 2.830 | 2.700 | 2.780 | 67,008 | -0.05(-1.77%) |
Feb 24, 2022 | 2.760 | 3.120 | 2.670 | 2.830 | 906,575 | +0.21(+8.22%) |
Feb 23, 2022 | 2.550 | 2.680 | 2.420 | 2.615 | 202,054 | +0.14(+5.44%) |
Feb 22, 2022 | 2.450 | 2.590 | 2.410 | 2.480 | 253,402 | +0.05(+2.06%) |
Feb 18, 2022 | 2.430 | 0 | -0.06(-2.41%) | |||
Feb 17, 2022 | 2.560 | 2.585 | 2.480 | 2.490 | 31,036 | -0.10(-3.86%) |
Feb 16, 2022 | 2.580 | 2.680 | 2.540 | 2.590 | 72,876 | +0.04(+1.57%) |
Feb 15, 2022 | 2.610 | 2.610 | 2.480 | 2.550 | 114,531 | +0.03(+1.19%) |
Feb 14, 2022 | 2.510 | 2.750 | 2.504 | 2.520 | 179,824 | -0.02(-0.79%) |
Feb 11, 2022 | 2.520 | 2.750 | 2.500 | 2.540 | 370,072 | -0.03(-1.17%) |
Feb 10, 2022 | 2.600 | 2.670 | 2.530 | 2.570 | 34,248 | -0.04(-1.53%) |
Feb 09, 2022 | 2.490 | 2.700 | 2.490 | 2.610 | 31,086 | +0.12(+4.82%) |
Feb 08, 2022 | 2.630 | 2.660 | 2.460 | 2.490 | 107,798 | -0.17(-6.39%) |
Feb 07, 2022 | 2.790 | 2.790 | 2.650 | 2.660 | 38,899 | -0.05(-1.85%) |
Feb 04, 2022 | 2.640 | 2.860 | 2.640 | 2.710 | 195,727 | +0.08(+3.04%) |
Feb 03, 2022 | 2.610 | 2.630 | 85,251 | -0.02(-0.94%) | ||
Feb 02, 2022 | 2.620 | 2.770 | 2.619 | 2.655 | 217,332 | +0.04(+1.72%) |
Feb 01, 2022 | 2.720 | 2.900 | 2.450 | 2.610 | 261,295 | -0.10(-3.69%) |
Jan 31, 2022 | 2.550 | 2.710 | 106,138 | +0.16(+6.27%) | ||
Jan 28, 2022 | 2.720 | 2.950 | 2.410 | 2.550 | 293,247 | -0.10(-3.77%) |
Jan 27, 2022 | 2.640 | 2.920 | 2.560 | 2.650 | 175,192 | +0.01(+0.38%) |
Jan 26, 2022 | 2.650 | 2.780 | 2.640 | 2.640 | 49,690 | +0.01(+0.38%) |
Jan 25, 2022 | 2.620 | 2.730 | 2.510 | 2.630 | 65,363 | -0.05(-1.87%) |
Jan 24, 2022 | 2.590 | 2.680 | 2.500 | 2.680 | 53,649 | +0.07(+2.68%) |
Jan 21, 2022 | 2.820 | 2.937 | 2.560 | 2.610 | 112,034 | -0.18(-6.45%) |
Jan 20, 2022 | 3.040 | 3.240 | 2.790 | 2.790 | 208,778 | -0.15(-5.10%) |
Jan 19, 2022 | 2.890 | 3.070 | 2.850 | 2.940 | 150,227 | +0.10(+3.52%) |
Jan 18, 2022 | 2.870 | 3.090 | 2.770 | 2.840 | 232,671 | +0.01(+0.35%) |
Jan 14, 2022 | 2.830 | 0 | +0.02(+0.71%) | |||
Jan 13, 2022 | 2.850 | 2.910 | 2.780 | 2.810 | 17,233 | -0.03(-1.06%) |
Jan 12, 2022 | 2.830 | 2.980 | 2.790 | 2.840 | 69,515 | +0.05(+1.79%) |
Jan 11, 2022 | 2.760 | 2.860 | 2.740 | 2.790 | 46,993 | -0.03(-1.06%) |
Jan 10, 2022 | 2.830 | 2.850 | 2.730 | 2.820 | 13,570 | -0.02(-0.70%) |
Jan 07, 2022 | 2.880 | 2.930 | 2.800 | 2.840 | 24,410 | +0.01(+0.35%) |
Jan 06, 2022 | 2.720 | 2.890 | 2.720 | 2.830 | 40,640 | +0.05(+1.80%) |
Jan 05, 2022 | 2.940 | 3.020 | 2.750 | 2.780 | 50,482 | -0.11(-3.81%) |
Jan 04, 2022 | 2.920 | 3.000 | 2.800 | 2.890 | 91,385 | -0.06(-2.03%) |
Jan 03, 2022 | 2.890 | 3.020 | 2.890 | 2.950 | 37,189 | +0.04(+1.37%) |
Dec 31, 2021 | 2.930 | 3.000 | 2.910 | 2.910 | 34,445 | -0.05(-1.71%) |
Dec 30, 2021 | 2.960 | 3.000 | 2.940 | 2.961 | 33,758 | +0.01(+0.36%) |
Dec 29, 2021 | 2.920 | 2.980 | 2.910 | 2.950 | 32,044 | +0.00(+0.00%) |
Dec 28, 2021 | 2.990 | 2.990 | 2.940 | 2.950 | 25,957 | -0.01(-0.34%) |
Dec 27, 2021 | 3.000 | 3.000 | 2.910 | 2.960 | 75,085 | -0.03(-1.00%) |
Dec 23, 2021 | 3.000 | 3.000 | 2.860 | 2.990 | 111,326 | +0.05(+1.70%) |
Dec 22, 2021 | 2.550 | 3.000 | 2.550 | 2.940 | 465,145 | +0.44(+17.60%) |
Dec 21, 2021 | 2.330 | 2.620 | 2.330 | 2.500 | 77,202 | +0.06(+2.46%) |
Dec 20, 2021 | 2.370 | 2.520 | 2.310 | 2.440 | 66,304 | +0.06(+2.52%) |
Dec 17, 2021 | 2.550 | 2.550 | 2.380 | 2.380 | 36,722 | -0.16(-6.30%) |
Dec 16, 2021 | 2.540 | 2.630 | 2.540 | 2.540 | 54,724 | +0.00(+0.00%) |
Dec 15, 2021 | 2.440 | 2.640 | 2.410 | 2.540 | 44,812 | +0.07(+2.83%) |
Dec 14, 2021 | 2.480 | 2.520 | 2.440 | 2.470 | 28,512 | -0.06(-2.37%) |
Dec 13, 2021 | 2.500 | 2.644 | 2.410 | 2.530 | 63,460 | -0.01(-0.39%) |
Dec 10, 2021 | 2.510 | 2.570 | 2.480 | 2.540 | 11,192 | +0.00(+0.00%) |
Dec 09, 2021 | 2.630 | 2.630 | 2.510 | 2.540 | 29,772 | -0.09(-3.42%) |
Dec 08, 2021 | 2.500 | 2.660 | 2.500 | 2.630 | 27,825 | +0.05(+1.94%) |
Dec 07, 2021 | 2.410 | 2.660 | 2.390 | 2.580 | 75,852 | -0.02(-0.77%) |
Dec 06, 2021 | 2.390 | 2.670 | 2.390 | 2.600 | 84,137 | +0.22(+9.24%) |
Dec 03, 2021 | 2.420 | 2.450 | 2.300 | 2.380 | 82,981 | -0.03(-1.24%) |
Dec 02, 2021 | 2.360 | 2.430 | 2.320 | 2.410 | 91,503 | +0.01(+0.42%) |
Dec 01, 2021 | 2.590 | 2.600 | 2.390 | 2.400 | 116,876 | -0.11(-4.38%) |
Nov 30, 2021 | 2.380 | 2.540 | 2.360 | 2.510 | 62,889 | +0.11(+4.58%) |
Nov 29, 2021 | 2.400 | 2.510 | 2.370 | 2.400 | 40,881 | -0.03(-1.23%) |
Nov 26, 2021 | 2.490 | 2.490 | 2.370 | 2.430 | 59,815 | -0.13(-5.08%) |
Nov 24, 2021 | 2.500 | 2.560 | 2.500 | 2.560 | 19,957 | +0.03(+1.19%) |
Nov 23, 2021 | 2.520 | 2.565 | 2.430 | 2.530 | 103,148 | +0.05(+2.02%) |
Nov 22, 2021 | 2.460 | 2.550 | 2.390 | 2.480 | 62,179 | +0.07(+2.90%) |
Nov 19, 2021 | 2.540 | 2.540 | 2.310 | 2.410 | 74,119 | -0.13(-5.12%) |
Nov 18, 2021 | 2.650 | 2.560 | 2.530 | 2.540 | 28,434 | -0.09(-3.42%) |
Nov 17, 2021 | 2.610 | 2.639 | 2.580 | 2.630 | 34,114 | +0.00(+0.00%) |
Nov 16, 2021 | 2.610 | 2.650 | 2.570 | 2.630 | 76,806 | -0.01(-0.38%) |
Nov 15, 2021 | 2.650 | 2.650 | 2.580 | 2.640 | 46,428 | -0.01(-0.38%) |
Nov 12, 2021 | 2.640 | 2.670 | 2.580 | 2.650 | 63,596 | +0.05(+1.92%) |
Nov 11, 2021 | 2.580 | 2.630 | 2.580 | 2.600 | 13,431 | +0.02(+0.78%) |
Nov 10, 2021 | 2.670 | 2.580 | 48,140 | -0.09(-3.37%) | ||
Nov 09, 2021 | 2.610 | 2.700 | 2.555 | 2.670 | 264,223 | +0.09(+3.49%) |
Nov 08, 2021 | 2.590 | 2.690 | 2.560 | 2.580 | 48,393 | -0.02(-0.77%) |
Nov 05, 2021 | 2.530 | 2.660 | 2.530 | 2.600 | 86,705 | +0.08(+3.17%) |
Nov 04, 2021 | 2.540 | 2.563 | 2.520 | 2.520 | 37,827 | -0.05(-1.95%) |
Nov 03, 2021 | 2.580 | 2.660 | 2.530 | 2.570 | 114,957 | -0.01(-0.39%) |
Nov 02, 2021 | 2.520 | 2.590 | 2.480 | 2.580 | 77,254 | +0.05(+1.98%) |
Nov 01, 2021 | 2.540 | 2.655 | 2.530 | 2.530 | 71,276 | -0.02(-0.78%) |
Oct 29, 2021 | 2.540 | 2.635 | 2.540 | 2.550 | 25,884 | -0.01(-0.39%) |
Oct 28, 2021 | 2.510 | 2.570 | 2.490 | 2.560 | 17,840 | +0.03(+1.19%) |
Oct 27, 2021 | 2.580 | 2.600 | 2.470 | 2.530 | 51,474 | -0.06(-2.32%) |
Oct 26, 2021 | 2.560 | 2.590 | 212,245 | +0.02(+0.78%) | ||
Oct 25, 2021 | 2.560 | 2.620 | 2.550 | 2.570 | 47,092 | +0.00(+0.00%) |
Oct 22, 2021 | 2.740 | 2.760 | 2.510 | 2.570 | 98,079 | -0.13(-4.81%) |
Oct 21, 2021 | 2.810 | 2.870 | 2.660 | 2.700 | 104,240 | -0.15(-5.26%) |
Oct 20, 2021 | 2.910 | 2.933 | 2.780 | 2.850 | 72,740 | -0.06(-2.06%) |
Oct 19, 2021 | 3.060 | 3.060 | 2.900 | 2.910 | 143,379 | -0.12(-3.96%) |
Oct 18, 2021 | 3.010 | 3.240 | 2.990 | 3.030 | 128,711 | +0.01(+0.33%) |
Oct 15, 2021 | 2.920 | 3.190 | 2.920 | 3.020 | 140,143 | -0.01(-0.33%) |
Oct 14, 2021 | 3.040 | 3.100 | 3.000 | 3.030 | 99,823 | -0.02(-0.66%) |
Oct 13, 2021 | 3.050 | 3.115 | 2.973 | 3.050 | 88,956 | +0.06(+2.01%) |
Oct 12, 2021 | 2.860 | 3.080 | 2.850 | 2.990 | 100,308 | +0.04(+1.36%) |
Oct 11, 2021 | 2.980 | 3.020 | 2.930 | 2.950 | 95,699 | -0.01(-0.34%) |
Oct 08, 2021 | 2.880 | 3.080 | 2.820 | 2.960 | 194,160 | +0.05(+1.72%) |
Oct 07, 2021 | 2.770 | 2.910 | 2.710 | 2.910 | 204,259 | +0.04(+1.39%) |
Oct 06, 2021 | 2.880 | 2.905 | 2.660 | 2.870 | 324,374 | -0.05(-1.71%) |
Oct 05, 2021 | 3.060 | 3.250 | 2.770 | 2.920 | 320,965 | -0.02(-0.68%) |
Oct 04, 2021 | 3.310 | 3.500 | 2.840 | 2.940 | 1,100,827 | -0.26(-8.13%) |
Oct 01, 2021 | 3.020 | 3.350 | 2.950 | 3.200 | 503,701 | +0.17(+5.61%) |
Sep 30, 2021 | 3.050 | 3.200 | 2.910 | 3.030 | 288,060 | +0.04(+1.34%) |
Sep 29, 2021 | 2.710 | 3.240 | 2.685 | 2.990 | 1,694,313 | +0.26(+9.52%) |
Sep 28, 2021 | 2.780 | 2.970 | 2.670 | 2.730 | 489,435 | +0.01(+0.37%) |
Sep 27, 2021 | 2.480 | 2.990 | 2.480 | 2.720 | 1,141,224 | +0.27(+11.02%) |
Sep 24, 2021 | 2.420 | 2.540 | 2.360 | 2.450 | 116,437 | +0.04(+1.66%) |
Sep 23, 2021 | 2.320 | 2.520 | 2.320 | 2.410 | 314,524 | +0.07(+2.99%) |
Sep 22, 2021 | 2.390 | 2.420 | 2.300 | 2.340 | 195,417 | +0.07(+3.08%) |
Sep 21, 2021 | 2.260 | 2.329 | 2.260 | 2.270 | 63,240 | +0.00(+0.00%) |
Sep 20, 2021 | 2.480 | 2.490 | 2.270 | 2.270 | 183,318 | -0.37(-14.02%) |
Sep 17, 2021 | 2.620 | 2.680 | 2.520 | 2.640 | 95,410 | +0.04(+1.54%) |
Sep 16, 2021 | 2.630 | 2.700 | 2.510 | 2.600 | 69,638 | -0.08(-2.99%) |
Sep 15, 2021 | 2.590 | 2.837 | 2.588 | 2.680 | 215,142 | +0.10(+3.88%) |
Sep 14, 2021 | 2.630 | 2.700 | 2.530 | 2.580 | 135,564 | -0.07(-2.64%) |
Sep 13, 2021 | 2.570 | 2.750 | 2.480 | 2.650 | 408,773 | +0.03(+1.15%) |
Sep 10, 2021 | 2.610 | 2.720 | 2.500 | 2.620 | 318,251 | +0.04(+1.55%) |
Sep 09, 2021 | 2.670 | 2.670 | 2.505 | 2.580 | 145,689 | -0.08(-3.01%) |
Sep 08, 2021 | 2.440 | 2.740 | 2.440 | 2.660 | 444,276 | +0.18(+7.26%) |
Sep 07, 2021 | 2.550 | 2.565 | 2.420 | 2.480 | 127,783 | -0.07(-2.75%) |
Sep 03, 2021 | 2.360 | 2.580 | 2.360 | 2.550 | 191,395 | +0.16(+6.69%) |
Sep 02, 2021 | 2.560 | 2.560 | 2.360 | 2.390 | 132,257 | -0.04(-1.65%) |
Sep 01, 2021 | 2.440 | 2.481 | 2.330 | 2.430 | 282,641 | -0.03(-1.22%) |
Aug 31, 2021 | 2.380 | 2.470 | 2.380 | 2.460 | 71,481 | +0.07(+2.93%) |
Aug 30, 2021 | 2.330 | 2.450 | 2.241 | 2.390 | 185,248 | +0.05(+2.14%) |
Aug 27, 2021 | 2.200 | 2.370 | 2.196 | 2.340 | 88,989 | +0.13(+5.88%) |
Aug 26, 2021 | 2.260 | 2.370 | 2.180 | 2.210 | 88,754 | -0.07(-3.07%) |
Aug 25, 2021 | 2.330 | 2.350 | 2.250 | 2.280 | 64,033 | -0.05(-2.15%) |
Aug 24, 2021 | 2.220 | 2.370 | 2.219 | 2.330 | 203,618 | +0.13(+5.91%) |
Aug 23, 2021 | 2.170 | 2.230 | 2.130 | 2.200 | 61,482 | +0.13(+6.28%) |
Aug 20, 2021 | 2.050 | 2.240 | 2.050 | 2.070 | 84,269 | -0.03(-1.43%) |
Aug 19, 2021 | 2.140 | 2.160 | 2.010 | 2.100 | 118,976 | -0.07(-3.23%) |
Aug 18, 2021 | 2.150 | 2.200 | 2.150 | 2.170 | 23,650 | +0.02(+0.93%) |
Aug 17, 2021 | 2.130 | 2.200 | 2.130 | 2.150 | 43,416 | +0.00(+0.00%) |
Aug 16, 2021 | 2.200 | 2.218 | 2.130 | 2.150 | 77,473 | -0.07(-3.15%) |
Aug 13, 2021 | 2.200 | 2.348 | 2.150 | 2.220 | 123,617 | -0.03(-1.33%) |
Aug 12, 2021 | 2.340 | 2.420 | 2.190 | 2.250 | 340,704 | -0.09(-3.85%) |
Aug 11, 2021 | 2.470 | 2.980 | 2.240 | 2.340 | 4,235,882 | +0.06(+2.63%) |
Aug 10, 2021 | 2.400 | 2.420 | 2.274 | 2.280 | 93,282 | -0.14(-5.79%) |
Aug 09, 2021 | 2.410 | 2.430 | 2.310 | 2.420 | 117,172 | +0.10(+4.31%) |
Aug 06, 2021 | 2.250 | 2.340 | 2.200 | 2.320 | 105,667 | +0.05(+2.20%) |
Aug 05, 2021 | 2.220 | 2.303 | 2.220 | 2.270 | 76,768 | +0.04(+1.79%) |
Aug 04, 2021 | 2.290 | 2.310 | 2.210 | 2.230 | 48,588 | -0.08(-3.46%) |
Aug 03, 2021 | 2.330 | 2.380 | 2.290 | 2.310 | 58,454 | -0.03(-1.28%) |
Aug 02, 2021 | 2.320 | 2.390 | 2.270 | 2.340 | 56,370 | +0.02(+0.86%) |
Jul 30, 2021 | 2.390 | 2.400 | 2.290 | 2.320 | 79,000 | -0.06(-2.52%) |
Jul 29, 2021 | 2.280 | 2.471 | 2.280 | 2.380 | 157,967 | +0.05(+2.15%) |
Jul 28, 2021 | 2.320 | 2.430 | 2.270 | 2.330 | 88,681 | +0.00(+0.00%) |
Jul 27, 2021 | 2.370 | 2.380 | 2.240 | 2.330 | 53,945 | -0.07(-2.92%) |
Jul 26, 2021 | 2.360 | 2.470 | 2.335 | 2.400 | 94,268 | +0.05(+2.13%) |
Jul 23, 2021 | 2.400 | 2.430 | 2.310 | 2.350 | 79,918 | -0.07(-2.89%) |
Jul 22, 2021 | 2.370 | 2.440 | 2.300 | 2.420 | 347,277 | +0.16(+7.08%) |
Jul 21, 2021 | 2.220 | 2.310 | 2.199 | 2.260 | 171,011 | +0.09(+4.15%) |
Jul 20, 2021 | 2.110 | 2.220 | 2.060 | 2.170 | 157,242 | +0.06(+2.84%) |
Jul 19, 2021 | 2.060 | 2.140 | 2.000 | 2.110 | 199,672 | -0.08(-3.65%) |
Jul 16, 2021 | 2.280 | 2.300 | 2.160 | 2.190 | 247,745 | -0.08(-3.52%) |
Jul 15, 2021 | 2.440 | 2.470 | 2.225 | 2.270 | 385,113 | -0.23(-9.20%) |
Jul 14, 2021 | 2.560 | 2.970 | 2.420 | 2.500 | 3,598,053 | -0.07(-2.72%) |
Jul 13, 2021 | 2.580 | 2.640 | 2.340 | 2.570 | 355,721 | +0.09(+3.63%) |
Jul 12, 2021 | 2.710 | 2.720 | 2.462 | 2.480 | 302,938 | -0.22(-8.15%) |
Jul 09, 2021 | 2.430 | 2.700 | 2.430 | 2.700 | 648,899 | +0.24(+9.76%) |
Jul 08, 2021 | 2.240 | 2.540 | 2.230 | 2.460 | 717,907 | +0.10(+4.24%) |
Jul 07, 2021 | 2.720 | 2.770 | 2.320 | 2.360 | 865,565 | -0.30(-11.28%) |
Jul 06, 2021 | 3.080 | 3.105 | 2.590 | 2.660 | 2,213,836 | -0.31(-10.44%) |
Jul 02, 2021 | 3.360 | 3.370 | 2.930 | 2.970 | 939,513 | -0.36(-10.81%) |
Jul 01, 2021 | 3.360 | 3.590 | 3.210 | 3.330 | 4,714,933 | +0.02(+0.63%) |
Jun 30, 2021 | 3.140 | 3.360 | 3.050 | 3.309 | 1,337,526 | +0.21(+6.74%) |
Jun 29, 2021 | 3.160 | 3.290 | 3.060 | 3.100 | 233,901 | -0.09(-2.82%) |
Jun 28, 2021 | 3.300 | 3.330 | 3.130 | 3.190 | 311,079 | -0.13(-3.92%) |
Jun 25, 2021 | 3.360 | 3.450 | 3.150 | 3.320 | 1,327,516 | -0.04(-1.19%) |
Jun 24, 2021 | 3.120 | 3.380 | 3.080 | 3.360 | 834,300 | +0.22(+7.01%) |
Jun 23, 2021 | 3.050 | 3.220 | 3.000 | 3.140 | 520,297 | +0.17(+5.72%) |
Jun 22, 2021 | 3.130 | 3.170 | 2.840 | 2.970 | 683,240 | -0.25(-7.76%) |
Jun 21, 2021 | 2.870 | 3.325 | 2.850 | 3.220 | 5,281,403 | +0.35(+12.20%) |
Jun 18, 2021 | 2.850 | 2.970 | 2.760 | 2.870 | 350,233 | -0.01(-0.35%) |
Jun 17, 2021 | 3.120 | 3.120 | 2.820 | 2.880 | 245,057 | -0.24(-7.69%) |
Jun 16, 2021 | 3.120 | 3.250 | 3.000 | 3.120 | 1,380,997 | +0.05(+1.63%) |
Jun 15, 2021 | 2.900 | 3.120 | 2.900 | 3.070 | 262,664 | +0.12(+4.07%) |
Jun 14, 2021 | 3.040 | 3.140 | 2.900 | 2.950 | 160,860 | -0.10(-3.28%) |
Jun 11, 2021 | 3.010 | 3.110 | 2.980 | 3.050 | 224,012 | +0.01(+0.33%) |
Jun 10, 2021 | 3.100 | 3.140 | 3.010 | 3.040 | 124,246 | -0.05(-1.62%) |
Jun 09, 2021 | 3.240 | 3.240 | 3.050 | 3.090 | 357,284 | -0.12(-3.74%) |
Jun 08, 2021 | 3.210 | 3.275 | 2.980 | 3.210 | 469,691 | -0.05(-1.53%) |
Jun 07, 2021 | 3.290 | 3.310 | 3.200 | 3.260 | 173,911 | +0.01(+0.31%) |
Jun 04, 2021 | 3.330 | 3.340 | 3.200 | 3.250 | 181,665 | -0.01(-0.31%) |
Jun 03, 2021 | 3.200 | 3.430 | 3.140 | 3.260 | 573,499 | +0.06(+1.87%) |
Jun 02, 2021 | 3.170 | 3.350 | 3.020 | 3.200 | 743,239 | +0.10(+3.23%) |