Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.190 | 2.200 | 2.140 | 2.140 | 29,795 | -0.04(-1.83%) |
May 27, 2022 | 2.100 | 2.210 | 2.100 | 2.180 | 21,047 | +0.10(+4.81%) |
May 26, 2022 | 2.150 | 2.260 | 2.050 | 2.080 | 16,095 | -0.01(-0.48%) |
May 25, 2022 | 2.043 | 2.180 | 2.043 | 2.090 | 16,587 | +0.01(+0.48%) |
May 24, 2022 | 2.180 | 2.180 | 2.080 | 2.080 | 27,097 | -0.08(-3.70%) |
May 23, 2022 | 2.200 | 2.260 | 2.120 | 2.160 | 54,395 | +0.00(+0.00%) |
May 20, 2022 | 2.300 | 2.300 | 2.110 | 2.160 | 23,969 | -0.09(-4.00%) |
May 19, 2022 | 2.270 | 2.370 | 2.210 | 2.250 | 7,761 | +0.02(+0.90%) |
May 18, 2022 | 2.240 | 2.360 | 2.190 | 2.230 | 32,725 | +0.00(+0.00%) |
May 17, 2022 | 2.060 | 2.240 | 2.060 | 2.230 | 17,687 | +0.13(+6.19%) |
May 16, 2022 | 2.050 | 2.140 | 2.034 | 2.100 | 16,827 | +0.02(+0.96%) |
May 13, 2022 | 1.910 | 2.090 | 1.910 | 2.080 | 52,459 | +0.16(+8.33%) |
May 12, 2022 | 2.000 | 2.080 | 1.900 | 1.920 | 45,311 | -0.08(-4.00%) |
May 11, 2022 | 2.060 | 2.180 | 2.000 | 2.000 | 26,917 | -0.15(-6.98%) |
May 10, 2022 | 2.130 | 2.190 | 2.050 | 2.150 | 31,126 | -0.02(-0.92%) |
May 09, 2022 | 2.120 | 2.180 | 2.073 | 2.170 | 35,285 | -0.11(-4.82%) |
May 06, 2022 | 2.210 | 2.335 | 2.050 | 2.280 | 36,377 | +0.05(+2.24%) |
May 05, 2022 | 2.300 | 2.365 | 2.200 | 2.230 | 12,648 | -0.09(-3.88%) |
May 04, 2022 | 2.212 | 2.335 | 2.140 | 2.320 | 38,906 | +0.12(+5.45%) |
May 03, 2022 | 2.102 | 2.200 | 2.102 | 2.200 | 14,400 | +0.08(+3.77%) |
May 02, 2022 | 2.090 | 2.198 | 2.090 | 2.120 | 27,172 | -0.02(-0.93%) |
Apr 29, 2022 | 2.061 | 2.200 | 2.061 | 2.140 | 25,656 | -0.01(-0.47%) |
Apr 28, 2022 | 2.070 | 2.190 | 2.050 | 2.150 | 16,800 | +0.07(+3.37%) |
Apr 27, 2022 | 2.110 | 2.240 | 2.060 | 2.080 | 109,608 | -0.10(-4.59%) |
Apr 26, 2022 | 2.300 | 2.300 | 2.180 | 2.180 | 109,569 | -0.14(-6.03%) |
Apr 25, 2022 | 2.470 | 2.470 | 2.300 | 2.320 | 11,936 | -0.08(-3.33%) |
Apr 22, 2022 | 2.390 | 2.400 | 2.300 | 2.400 | 40,596 | -0.03(-1.23%) |
Apr 21, 2022 | 2.630 | 2.630 | 2.300 | 2.430 | 62,226 | -0.08(-3.19%) |
Apr 20, 2022 | 2.450 | 2.639 | 2.430 | 2.510 | 114,186 | +0.08(+3.29%) |
Apr 19, 2022 | 2.300 | 2.435 | 2.260 | 2.430 | 30,981 | +0.17(+7.52%) |
Apr 18, 2022 | 2.280 | 2.310 | 2.260 | 2.260 | 31,579 | -0.08(-3.42%) |
Apr 14, 2022 | 2.280 | 2.379 | 2.260 | 2.340 | 72,584 | +0.08(+3.54%) |
Apr 13, 2022 | 2.370 | 2.430 | 2.260 | 2.260 | 32,396 | -0.12(-5.04%) |
Apr 12, 2022 | 2.300 | 2.400 | 2.300 | 2.380 | 42,767 | +0.08(+3.48%) |
Apr 11, 2022 | 2.420 | 2.430 | 2.270 | 2.300 | 98,858 | -0.14(-5.74%) |
Apr 08, 2022 | 2.400 | 2.470 | 2.400 | 2.440 | 20,716 | -0.02(-0.81%) |
Apr 07, 2022 | 2.420 | 2.520 | 2.400 | 2.460 | 38,856 | +0.04(+1.65%) |
Apr 06, 2022 | 2.500 | 2.500 | 2.390 | 2.420 | 77,425 | -0.11(-4.35%) |
Apr 05, 2022 | 2.660 | 2.720 | 2.520 | 2.530 | 31,288 | -0.12(-4.53%) |
Apr 04, 2022 | 2.630 | 2.690 | 2.560 | 2.650 | 15,665 | +0.06(+2.32%) |
Apr 01, 2022 | 2.645 | 2.710 | 2.570 | 2.590 | 25,977 | -0.10(-3.72%) |
Mar 31, 2022 | 2.740 | 2.740 | 2.600 | 2.690 | 34,605 | -0.01(-0.37%) |
Mar 30, 2022 | 2.650 | 2.740 | 2.560 | 2.700 | 47,071 | +0.05(+1.89%) |
Mar 29, 2022 | 2.610 | 2.700 | 2.530 | 2.650 | 79,011 | +0.00(+0.19%) |
Mar 28, 2022 | 2.670 | 2.690 | 2.590 | 2.645 | 19,906 | -0.06(-2.04%) |
Mar 25, 2022 | 2.620 | 2.742 | 2.592 | 2.700 | 35,580 | +0.00(+0.00%) |
Mar 24, 2022 | 2.630 | 2.750 | 2.600 | 2.700 | 50,981 | +0.07(+2.66%) |
Mar 23, 2022 | 2.620 | 2.655 | 2.510 | 2.630 | 45,103 | +0.01(+0.38%) |
Mar 22, 2022 | 2.560 | 2.640 | 2.471 | 2.620 | 71,126 | +0.09(+3.56%) |
Mar 21, 2022 | 2.530 | 2.570 | 2.450 | 2.530 | 70,607 | -0.02(-0.78%) |
Mar 18, 2022 | 2.530 | 2.570 | 2.410 | 2.550 | 41,518 | +0.06(+2.41%) |
Mar 17, 2022 | 2.510 | 2.580 | 2.380 | 2.490 | 234,602 | +0.15(+6.41%) |
Mar 16, 2022 | 2.310 | 2.380 | 2.220 | 2.340 | 97,876 | +0.04(+1.74%) |
Mar 15, 2022 | 2.330 | 2.370 | 2.243 | 2.300 | 112,029 | -0.04(-1.71%) |
Mar 14, 2022 | 2.730 | 2.737 | 2.320 | 2.340 | 185,023 | -0.41(-14.91%) |
Mar 11, 2022 | 2.730 | 2.853 | 2.600 | 2.750 | 149,985 | +0.05(+1.85%) |
Mar 10, 2022 | 2.720 | 2.790 | 2.550 | 2.700 | 75,961 | +0.01(+0.37%) |
Mar 09, 2022 | 2.550 | 2.850 | 2.520 | 2.690 | 240,328 | +0.05(+1.89%) |
Mar 08, 2022 | 3.400 | 3.500 | 2.590 | 2.640 | 608,895 | -0.64(-19.51%) |
Mar 07, 2022 | 2.680 | 3.555 | 2.680 | 3.280 | 1,591,111 | +0.69(+26.64%) |
Mar 04, 2022 | 2.330 | 2.650 | 2.250 | 2.590 | 390,052 | +0.26(+11.16%) |
Mar 03, 2022 | 2.350 | 2.420 | 2.280 | 2.330 | 52,995 | +0.00(+0.00%) |
Mar 02, 2022 | 2.370 | 2.400 | 2.250 | 2.330 | 43,637 | +0.08(+3.56%) |
Mar 01, 2022 | 2.510 | 2.580 | 2.220 | 2.250 | 111,599 | -0.26(-10.36%) |
Feb 28, 2022 | 2.520 | 2.650 | 2.420 | 2.510 | 366,416 | +0.02(+0.80%) |
Feb 25, 2022 | 2.230 | 2.540 | 2.220 | 2.490 | 327,493 | +0.19(+8.26%) |
Feb 24, 2022 | 2.000 | 2.390 | 2.000 | 2.300 | 492,984 | +0.34(+17.35%) |
Feb 23, 2022 | 1.950 | 2.060 | 1.910 | 1.960 | 20,333 | +0.00(+0.00%) |
Feb 22, 2022 | 2.020 | 2.020 | 1.910 | 1.960 | 53,233 | -0.10(-4.85%) |
Feb 18, 2022 | 2.060 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.150 | 2.200 | 2.050 | 2.060 | 37,264 | -0.13(-5.94%) |
Feb 16, 2022 | 2.290 | 2.310 | 2.141 | 2.190 | 89,861 | -0.07(-3.10%) |
Feb 15, 2022 | 2.120 | 2.294 | 2.110 | 2.260 | 35,535 | +0.21(+10.24%) |
Feb 14, 2022 | 2.120 | 2.170 | 2.048 | 2.050 | 44,057 | -0.08(-3.76%) |
Feb 11, 2022 | 2.160 | 2.230 | 2.090 | 2.130 | 20,729 | -0.04(-1.84%) |
Feb 10, 2022 | 2.180 | 2.250 | 2.115 | 2.170 | 22,001 | -0.04(-2.03%) |
Feb 09, 2022 | 2.113 | 2.280 | 2.113 | 2.215 | 36,686 | +0.11(+5.48%) |
Feb 08, 2022 | 2.010 | 2.140 | 2.010 | 2.100 | 47,210 | +0.04(+1.94%) |
Feb 07, 2022 | 2.060 | 2.124 | 2.050 | 2.060 | 28,808 | -0.03(-1.44%) |
Feb 04, 2022 | 2.150 | 2.190 | 2.070 | 2.090 | 20,750 | -0.07(-3.24%) |
Feb 03, 2022 | 2.050 | 2.240 | 2.160 | 80,903 | +0.07(+3.35%) | |
Feb 02, 2022 | 2.190 | 2.190 | 2.050 | 2.090 | 26,051 | -0.12(-5.43%) |
Feb 01, 2022 | 2.180 | 2.300 | 2.120 | 2.210 | 90,496 | +0.19(+9.41%) |
Jan 31, 2022 | 1.840 | 2.107 | 1.840 | 2.020 | 57,869 | +0.12(+6.32%) |
Jan 28, 2022 | 1.950 | 1.950 | 1.820 | 1.900 | 68,556 | -0.05(-2.56%) |
Jan 27, 2022 | 2.100 | 2.190 | 1.930 | 1.950 | 52,886 | -0.15(-7.14%) |
Jan 26, 2022 | 2.030 | 2.245 | 2.020 | 2.100 | 107,261 | +0.01(+0.48%) |
Jan 25, 2022 | 2.070 | 2.090 | 1.985 | 2.090 | 82,803 | +0.02(+0.97%) |
Jan 24, 2022 | 2.110 | 2.110 | 1.910 | 2.070 | 149,152 | -0.08(-3.72%) |
Jan 21, 2022 | 2.220 | 2.230 | 2.060 | 2.150 | 133,512 | -0.06(-2.71%) |
Jan 20, 2022 | 2.220 | 2.350 | 2.180 | 2.210 | 79,312 | -0.01(-0.45%) |
Jan 19, 2022 | 2.310 | 2.340 | 2.180 | 2.220 | 61,380 | -0.10(-4.31%) |
Jan 18, 2022 | 2.245 | 2.330 | 2.210 | 2.320 | 54,025 | +0.04(+1.75%) |
Jan 14, 2022 | 2.280 | 0 | -0.04(-1.72%) | |||
Jan 13, 2022 | 2.480 | 2.480 | 2.300 | 2.320 | 46,605 | -0.12(-4.92%) |
Jan 12, 2022 | 2.440 | 2.500 | 2.325 | 2.440 | 17,432 | +0.03(+1.24%) |
Jan 11, 2022 | 2.350 | 2.430 | 2.320 | 2.410 | 32,603 | +0.09(+3.88%) |
Jan 10, 2022 | 2.370 | 2.410 | 2.210 | 2.320 | 82,104 | -0.04(-1.69%) |
Jan 07, 2022 | 2.390 | 2.470 | 2.300 | 2.360 | 32,746 | -0.02(-0.84%) |
Jan 06, 2022 | 2.390 | 2.455 | 2.250 | 2.380 | 52,179 | -0.01(-0.42%) |
Jan 05, 2022 | 2.490 | 2.523 | 2.330 | 2.390 | 84,307 | -0.09(-3.63%) |
Jan 04, 2022 | 2.550 | 2.560 | 2.420 | 2.480 | 46,904 | -0.06(-2.36%) |
Jan 03, 2022 | 2.510 | 2.650 | 2.420 | 2.540 | 141,880 | +0.08(+3.25%) |
Dec 31, 2021 | 2.350 | 2.519 | 2.300 | 2.460 | 241,708 | +0.13(+5.58%) |
Dec 30, 2021 | 2.340 | 2.360 | 2.270 | 2.330 | 238,758 | +0.13(+5.91%) |
Dec 29, 2021 | 2.230 | 2.310 | 2.040 | 2.200 | 271,770 | -0.06(-2.65%) |
Dec 28, 2021 | 2.310 | 2.400 | 2.100 | 2.260 | 261,440 | -0.08(-3.42%) |
Dec 27, 2021 | 2.450 | 2.540 | 2.320 | 2.340 | 84,557 | -0.11(-4.49%) |
Dec 23, 2021 | 2.470 | 2.520 | 2.430 | 2.450 | 72,933 | -0.03(-1.21%) |
Dec 22, 2021 | 2.510 | 2.565 | 2.480 | 2.480 | 34,979 | -0.01(-0.40%) |
Dec 21, 2021 | 2.360 | 2.550 | 2.310 | 2.490 | 150,639 | +0.15(+6.41%) |
Dec 20, 2021 | 2.400 | 2.421 | 2.280 | 2.340 | 34,276 | -0.12(-4.88%) |
Dec 17, 2021 | 2.290 | 2.520 | 2.260 | 2.460 | 38,878 | +0.13(+5.58%) |
Dec 16, 2021 | 2.380 | 2.400 | 2.300 | 2.330 | 86,649 | -0.01(-0.43%) |
Dec 15, 2021 | 2.380 | 2.425 | 2.230 | 2.340 | 125,508 | -0.06(-2.50%) |
Dec 14, 2021 | 2.430 | 2.450 | 2.330 | 2.400 | 62,572 | -0.03(-1.23%) |
Dec 13, 2021 | 2.540 | 2.680 | 2.410 | 2.430 | 62,255 | -0.14(-5.45%) |
Dec 10, 2021 | 2.640 | 2.780 | 2.520 | 2.570 | 30,418 | -0.07(-2.65%) |
Dec 09, 2021 | 2.710 | 2.740 | 2.570 | 2.640 | 35,736 | -0.07(-2.58%) |
Dec 08, 2021 | 2.680 | 2.780 | 2.640 | 2.710 | 117,940 | +0.01(+0.37%) |
Dec 07, 2021 | 2.570 | 2.730 | 2.560 | 2.700 | 220,042 | +0.10(+3.85%) |
Dec 06, 2021 | 2.510 | 2.650 | 2.360 | 2.600 | 130,531 | +0.12(+4.84%) |
Dec 03, 2021 | 2.580 | 2.580 | 2.360 | 2.480 | 211,259 | -0.12(-4.62%) |
Dec 02, 2021 | 2.610 | 2.780 | 2.430 | 2.600 | 194,191 | -0.02(-0.76%) |
Dec 01, 2021 | 2.750 | 2.820 | 2.600 | 2.620 | 311,679 | -0.06(-2.24%) |
Nov 30, 2021 | 2.750 | 2.790 | 2.600 | 2.680 | 118,821 | -0.08(-2.90%) |
Nov 29, 2021 | 2.900 | 2.930 | 2.720 | 2.760 | 62,896 | -0.05(-1.78%) |
Nov 26, 2021 | 2.770 | 2.988 | 2.770 | 2.810 | 24,953 | -0.07(-2.43%) |
Nov 24, 2021 | 2.810 | 2.960 | 2.777 | 2.880 | 54,848 | +0.07(+2.49%) |
Nov 23, 2021 | 2.880 | 2.880 | 2.730 | 2.810 | 122,018 | -0.07(-2.43%) |
Nov 22, 2021 | 3.030 | 3.060 | 2.790 | 2.880 | 174,152 | -0.16(-5.26%) |
Nov 19, 2021 | 3.000 | 3.100 | 3.000 | 3.040 | 57,459 | +0.02(+0.66%) |
Nov 18, 2021 | 3.100 | 3.070 | 2.790 | 3.020 | 256,544 | -0.11(-3.51%) |
Nov 17, 2021 | 3.250 | 3.350 | 3.100 | 3.130 | 99,747 | -0.12(-3.69%) |
Nov 16, 2021 | 3.350 | 3.400 | 3.220 | 3.250 | 101,044 | -0.13(-3.85%) |
Nov 15, 2021 | 3.260 | 3.440 | 3.260 | 3.380 | 210,778 | +0.12(+3.68%) |
Nov 12, 2021 | 3.280 | 3.391 | 3.220 | 3.260 | 123,493 | -0.01(-0.31%) |
Nov 11, 2021 | 3.390 | 3.430 | 3.250 | 3.270 | 126,137 | -0.01(-0.30%) |
Nov 10, 2021 | 3.670 | 3.280 | 294,892 | -0.45(-12.06%) | ||
Nov 09, 2021 | 3.910 | 3.930 | 3.610 | 3.730 | 172,591 | -0.23(-5.81%) |
Nov 08, 2021 | 4.050 | 4.070 | 3.900 | 3.960 | 93,079 | -0.10(-2.46%) |
Nov 05, 2021 | 4.100 | 4.100 | 3.960 | 4.060 | 62,662 | -0.01(-0.25%) |
Nov 04, 2021 | 4.210 | 4.210 | 3.930 | 4.070 | 113,891 | -0.08(-1.93%) |
Nov 03, 2021 | 4.050 | 4.190 | 3.950 | 4.150 | 150,355 | +0.10(+2.47%) |
Nov 02, 2021 | 3.890 | 4.117 | 3.770 | 4.050 | 477,216 | +0.20(+5.19%) |
Nov 01, 2021 | 3.830 | 3.970 | 3.830 | 3.850 | 87,307 | +0.02(+0.52%) |
Oct 29, 2021 | 3.870 | 3.890 | 3.770 | 3.830 | 64,886 | -0.02(-0.52%) |
Oct 28, 2021 | 3.740 | 3.850 | 3.710 | 3.850 | 101,468 | +0.10(+2.67%) |
Oct 27, 2021 | 3.810 | 3.850 | 3.710 | 3.750 | 102,244 | -0.02(-0.53%) |
Oct 26, 2021 | 3.980 | 3.770 | 158,537 | -0.16(-4.07%) | ||
Oct 25, 2021 | 3.800 | 4.080 | 3.750 | 3.930 | 612,663 | +0.20(+5.36%) |
Oct 22, 2021 | 3.720 | 3.829 | 3.730 | 135,760 | -0.01(-0.27%) | |
Oct 21, 2021 | 3.920 | 4.028 | 3.710 | 3.740 | 214,774 | -0.24(-6.03%) |
Oct 20, 2021 | 4.050 | 4.130 | 3.960 | 3.980 | 92,609 | -0.12(-2.93%) |
Oct 19, 2021 | 4.060 | 4.200 | 3.970 | 4.100 | 116,014 | +0.04(+0.99%) |
Oct 18, 2021 | 4.050 | 4.170 | 3.930 | 4.060 | 197,114 | +0.02(+0.50%) |
Oct 15, 2021 | 4.060 | 4.190 | 3.940 | 4.040 | 189,190 | -0.05(-1.22%) |
Oct 14, 2021 | 4.080 | 4.228 | 4.000 | 4.090 | 124,708 | -0.01(-0.24%) |
Oct 13, 2021 | 4.280 | 4.340 | 4.050 | 4.100 | 157,301 | -0.16(-3.76%) |
Oct 12, 2021 | 3.960 | 4.370 | 3.860 | 4.260 | 424,125 | +0.26(+6.50%) |
Oct 11, 2021 | 4.180 | 4.230 | 3.910 | 4.000 | 354,179 | -0.15(-3.61%) |
Oct 08, 2021 | 3.770 | 4.280 | 3.730 | 4.150 | 584,594 | +0.37(+9.79%) |
Oct 07, 2021 | 3.670 | 3.790 | 3.620 | 3.780 | 53,061 | +0.12(+3.28%) |
Oct 06, 2021 | 3.690 | 3.740 | 3.540 | 3.660 | 77,071 | -0.14(-3.68%) |
Oct 05, 2021 | 3.760 | 3.800 | 3.611 | 3.800 | 186,213 | +0.03(+0.80%) |
Oct 04, 2021 | 3.450 | 3.840 | 3.420 | 3.770 | 266,111 | +0.30(+8.65%) |
Oct 01, 2021 | 3.570 | 3.610 | 3.470 | 3.470 | 27,954 | -0.10(-2.80%) |
Sep 30, 2021 | 3.650 | 3.690 | 3.490 | 3.570 | 80,387 | -0.14(-3.77%) |
Sep 29, 2021 | 3.820 | 3.820 | 3.680 | 3.710 | 57,076 | -0.08(-2.11%) |
Sep 28, 2021 | 3.850 | 3.880 | 3.700 | 3.790 | 71,158 | -0.09(-2.32%) |
Sep 27, 2021 | 3.680 | 3.944 | 3.520 | 3.880 | 372,387 | +0.25(+6.89%) |
Sep 24, 2021 | 3.630 | 3.690 | 3.560 | 3.630 | 36,369 | -0.03(-0.82%) |
Sep 23, 2021 | 3.650 | 3.740 | 3.560 | 3.660 | 51,191 | +0.05(+1.39%) |
Sep 22, 2021 | 3.580 | 3.620 | 3.490 | 3.610 | 73,075 | +0.10(+2.85%) |
Sep 21, 2021 | 3.340 | 3.510 | 3.340 | 3.510 | 45,284 | +0.17(+5.09%) |
Sep 20, 2021 | 3.400 | 3.494 | 3.230 | 3.340 | 144,069 | -0.23(-6.44%) |
Sep 17, 2021 | 3.450 | 3.580 | 3.420 | 3.570 | 263,602 | +0.11(+3.18%) |
Sep 16, 2021 | 3.640 | 3.650 | 3.410 | 3.460 | 61,449 | -0.15(-4.16%) |
Sep 15, 2021 | 3.500 | 3.610 | 3.410 | 3.610 | 143,100 | +0.09(+2.56%) |
Sep 14, 2021 | 3.680 | 3.690 | 3.520 | 3.520 | 214,103 | -0.12(-3.30%) |
Sep 13, 2021 | 3.700 | 3.700 | 3.530 | 3.640 | 123,449 | -0.03(-0.82%) |
Sep 10, 2021 | 3.820 | 3.830 | 3.620 | 3.670 | 110,946 | -0.12(-3.17%) |
Sep 09, 2021 | 3.550 | 3.820 | 3.500 | 3.790 | 216,441 | +0.24(+6.76%) |
Sep 08, 2021 | 3.880 | 3.880 | 3.500 | 3.550 | 220,470 | -0.32(-8.27%) |
Sep 07, 2021 | 3.790 | 3.900 | 3.750 | 3.870 | 239,327 | +0.15(+4.03%) |
Sep 03, 2021 | 3.760 | 3.760 | 3.560 | 3.720 | 133,113 | -0.03(-0.80%) |
Sep 02, 2021 | 3.750 | 4.060 | 3.730 | 3.750 | 491,225 | +0.03(+0.81%) |
Sep 01, 2021 | 3.780 | 3.800 | 3.660 | 3.720 | 118,806 | -0.09(-2.36%) |
Aug 31, 2021 | 3.790 | 3.960 | 3.670 | 3.810 | 366,462 | -0.07(-1.80%) |
Aug 30, 2021 | 3.550 | 4.125 | 3.500 | 3.880 | 1,832,207 | +0.48(+14.12%) |
Aug 27, 2021 | 3.230 | 3.447 | 3.230 | 3.400 | 114,121 | +0.13(+3.98%) |
Aug 26, 2021 | 3.250 | 3.480 | 3.230 | 3.270 | 242,715 | +0.00(+0.00%) |
Aug 25, 2021 | 3.330 | 3.350 | 3.250 | 3.270 | 72,617 | -0.01(-0.30%) |
Aug 24, 2021 | 3.190 | 3.390 | 3.171 | 3.280 | 214,965 | +0.12(+3.80%) |
Aug 23, 2021 | 3.270 | 3.270 | 3.120 | 3.160 | 147,218 | -0.02(-0.63%) |
Aug 20, 2021 | 3.120 | 3.220 | 3.060 | 3.180 | 152,869 | +0.06(+1.92%) |
Aug 19, 2021 | 3.060 | 3.130 | 3.050 | 3.120 | 76,066 | +0.03(+0.97%) |
Aug 18, 2021 | 3.110 | 3.223 | 3.060 | 3.090 | 179,686 | +0.04(+1.31%) |
Aug 17, 2021 | 3.230 | 3.230 | 3.040 | 3.050 | 243,108 | -0.24(-7.29%) |
Aug 16, 2021 | 3.180 | 3.290 | 3.010 | 3.290 | 320,233 | +0.11(+3.46%) |
Aug 13, 2021 | 3.330 | 3.330 | 3.130 | 3.180 | 161,493 | -0.12(-3.64%) |
Aug 12, 2021 | 3.510 | 3.650 | 3.280 | 3.300 | 853,205 | +0.07(+2.17%) |
Aug 11, 2021 | 3.190 | 3.240 | 3.100 | 3.230 | 70,340 | +0.04(+1.25%) |
Aug 10, 2021 | 3.190 | 3.250 | 3.165 | 3.190 | 66,038 | +0.04(+1.27%) |
Aug 09, 2021 | 3.020 | 3.250 | 3.000 | 3.150 | 394,272 | +0.13(+4.30%) |
Aug 06, 2021 | 3.110 | 3.110 | 3.020 | 3.020 | 75,634 | -0.07(-2.27%) |
Aug 05, 2021 | 3.040 | 3.120 | 3.040 | 3.090 | 34,721 | +0.05(+1.64%) |
Aug 04, 2021 | 3.010 | 3.110 | 3.010 | 3.040 | 57,408 | +0.01(+0.33%) |
Aug 03, 2021 | 3.110 | 3.130 | 2.990 | 3.030 | 147,170 | -0.04(-1.30%) |
Aug 02, 2021 | 3.200 | 3.230 | 3.070 | 3.070 | 83,247 | -0.10(-3.15%) |
Jul 30, 2021 | 3.240 | 3.290 | 3.150 | 3.170 | 43,775 | -0.05(-1.55%) |
Jul 29, 2021 | 3.170 | 3.290 | 3.100 | 3.220 | 67,901 | +0.08(+2.55%) |
Jul 28, 2021 | 3.120 | 3.200 | 3.040 | 3.140 | 155,021 | +0.07(+2.28%) |
Jul 27, 2021 | 3.080 | 3.100 | 2.990 | 3.070 | 80,010 | -0.07(-2.23%) |
Jul 26, 2021 | 3.180 | 3.200 | 3.110 | 3.140 | 98,748 | -0.06(-1.88%) |
Jul 23, 2021 | 3.220 | 3.270 | 3.151 | 3.200 | 78,841 | -0.03(-0.93%) |
Jul 22, 2021 | 3.320 | 3.320 | 3.230 | 3.230 | 57,852 | -0.07(-2.12%) |
Jul 21, 2021 | 3.310 | 3.370 | 3.220 | 3.300 | 201,992 | +0.04(+1.23%) |
Jul 20, 2021 | 3.220 | 3.350 | 3.150 | 3.260 | 369,833 | +0.07(+2.19%) |
Jul 19, 2021 | 3.090 | 3.259 | 2.910 | 3.190 | 267,947 | +0.02(+0.63%) |
Jul 16, 2021 | 3.180 | 3.350 | 3.150 | 3.170 | 418,534 | +0.01(+0.32%) |
Jul 15, 2021 | 3.170 | 3.350 | 3.120 | 3.160 | 320,194 | -0.04(-1.25%) |
Jul 14, 2021 | 3.300 | 3.360 | 3.160 | 3.200 | 198,131 | -0.11(-3.32%) |
Jul 13, 2021 | 3.400 | 3.560 | 3.300 | 3.310 | 755,004 | -0.08(-2.36%) |
Jul 12, 2021 | 3.500 | 3.550 | 3.300 | 3.390 | 231,198 | -0.08(-2.31%) |
Jul 09, 2021 | 3.420 | 3.590 | 3.369 | 3.470 | 470,748 | +0.08(+2.36%) |
Jul 08, 2021 | 3.210 | 3.480 | 3.090 | 3.390 | 518,005 | -0.19(-5.31%) |
Jul 07, 2021 | 3.820 | 3.890 | 3.510 | 3.580 | 370,952 | -0.26(-6.77%) |
Jul 06, 2021 | 3.890 | 3.967 | 3.680 | 3.840 | 496,276 | -0.04(-1.16%) |
Jul 02, 2021 | 3.600 | 4.120 | 3.600 | 3.885 | 1,157,865 | +0.24(+6.73%) |
Jul 01, 2021 | 3.700 | 3.740 | 3.560 | 3.640 | 83,820 | -0.08(-2.15%) |
Jun 30, 2021 | 3.550 | 3.760 | 3.490 | 3.720 | 411,147 | +0.13(+3.62%) |
Jun 29, 2021 | 3.770 | 3.790 | 3.590 | 3.590 | 182,861 | -0.18(-4.77%) |
Jun 28, 2021 | 3.700 | 3.880 | 3.670 | 3.770 | 299,468 | +0.07(+1.89%) |
Jun 25, 2021 | 3.500 | 3.790 | 3.475 | 3.700 | 997,458 | +0.24(+6.94%) |
Jun 24, 2021 | 3.450 | 3.490 | 3.340 | 3.460 | 103,462 | +0.05(+1.47%) |
Jun 23, 2021 | 3.360 | 3.460 | 3.300 | 3.410 | 182,839 | +0.10(+3.02%) |
Jun 22, 2021 | 3.160 | 3.390 | 3.110 | 3.310 | 542,555 | +0.05(+1.53%) |
Jun 21, 2021 | 3.410 | 3.530 | 3.117 | 3.260 | 1,077,796 | +0.06(+1.87%) |
Jun 18, 2021 | 3.270 | 3.330 | 3.160 | 3.200 | 98,806 | -0.08(-2.44%) |
Jun 17, 2021 | 3.360 | 3.420 | 3.250 | 3.280 | 127,012 | -0.12(-3.53%) |
Jun 16, 2021 | 3.430 | 3.440 | 3.260 | 3.400 | 150,023 | -0.13(-3.68%) |
Jun 15, 2021 | 3.550 | 3.620 | 3.430 | 3.530 | 156,536 | -0.03(-0.84%) |
Jun 14, 2021 | 3.520 | 3.580 | 3.460 | 3.560 | 140,162 | +0.04(+1.14%) |
Jun 11, 2021 | 3.590 | 3.590 | 3.420 | 3.520 | 183,949 | +0.01(+0.28%) |
Jun 10, 2021 | 3.440 | 3.650 | 3.390 | 3.510 | 566,413 | +0.07(+2.03%) |
Jun 09, 2021 | 3.480 | 3.550 | 3.401 | 3.440 | 182,549 | -0.09(-2.55%) |
Jun 08, 2021 | 3.480 | 3.530 | 3.440 | 3.530 | 141,233 | +0.05(+1.44%) |
Jun 07, 2021 | 3.300 | 3.620 | 3.270 | 3.480 | 441,744 | +0.24(+7.41%) |
Jun 04, 2021 | 3.310 | 3.310 | 3.200 | 3.240 | 149,226 | -0.01(-0.31%) |
Jun 03, 2021 | 3.390 | 3.415 | 3.100 | 3.250 | 584,129 | -0.03(-0.91%) |
Jun 02, 2021 | 3.360 | 3.360 | 3.220 | 3.280 | 119,895 | -0.03(-0.91%) |