Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.040 | 1.040 | 0.9700 | 1.000 | 150,620 | -0.03(-2.91%) |
May 30, 2022 | 1.060 | 1.070 | 1.020 | 1.030 | 84,682 | +0.02(+1.98%) |
May 27, 2022 | 1.040 | 1.060 | 1.000 | 1.010 | 161,602 | -0.03(-2.88%) |
May 26, 2022 | 1.030 | 1.090 | 1.020 | 1.040 | 191,401 | -0.01(-0.95%) |
May 25, 2022 | 0.9700 | 1.050 | 0.9600 | 1.050 | 170,646 | +0.10(+10.53%) |
May 24, 2022 | 1.050 | 1.050 | 0.9300 | 0.9500 | 114,835 | -0.06(-5.94%) |
May 20, 2022 | 1.010 | 0 | -0.05(-4.72%) | |||
May 19, 2022 | 1.050 | 1.120 | 1.020 | 1.060 | 268,266 | -0.03(-2.75%) |
May 18, 2022 | 1.140 | 1.140 | 0.9900 | 1.090 | 464,668 | -0.09(-7.63%) |
May 17, 2022 | 0.9100 | 1.180 | 0.9100 | 1.180 | 597,481 | +0.29(+32.58%) |
May 16, 2022 | 0.8900 | 0.9100 | 0.8500 | 0.8900 | 236,503 | +0.04(+4.71%) |
May 13, 2022 | 0.8900 | 0.9100 | 0.8300 | 0.8500 | 580,493 | +0.00(+0.00%) |
May 12, 2022 | 0.9000 | 0.9500 | 0.8300 | 0.8500 | 1,002,403 | -0.04(-4.49%) |
May 11, 2022 | 1.020 | 1.020 | 0.8900 | 0.8900 | 341,765 | -0.13(-12.75%) |
May 10, 2022 | 1.050 | 1.070 | 0.9800 | 1.020 | 326,117 | -0.01(-0.97%) |
May 09, 2022 | 1.120 | 1.150 | 1.020 | 1.030 | 232,789 | -0.10(-8.85%) |
May 06, 2022 | 1.130 | 1.160 | 1.060 | 1.130 | 290,971 | +0.02(+1.80%) |
May 05, 2022 | 1.210 | 1.230 | 1.090 | 1.110 | 357,047 | -0.13(-10.48%) |
May 04, 2022 | 1.250 | 1.260 | 1.190 | 1.240 | 281,857 | +0.01(+0.81%) |
May 03, 2022 | 1.240 | 1.260 | 1.210 | 1.230 | 172,667 | -0.02(-1.60%) |
May 02, 2022 | 1.260 | 1.270 | 1.220 | 1.250 | 247,306 | +0.00(+0.00%) |
Apr 29, 2022 | 1.270 | 1.310 | 1.250 | 1.250 | 268,420 | -0.04(-3.10%) |
Apr 28, 2022 | 1.350 | 1.350 | 1.230 | 1.290 | 483,362 | -0.03(-2.27%) |
Apr 27, 2022 | 1.340 | 1.390 | 1.310 | 1.320 | 209,909 | -0.01(-0.75%) |
Apr 26, 2022 | 1.390 | 1.410 | 1.310 | 1.330 | 236,682 | -0.09(-6.34%) |
Apr 25, 2022 | 1.330 | 1.430 | 1.290 | 1.420 | 393,427 | +0.09(+6.77%) |
Apr 22, 2022 | 1.420 | 1.450 | 1.330 | 1.330 | 316,295 | -0.10(-6.99%) |
Apr 21, 2022 | 1.520 | 1.530 | 1.420 | 1.430 | 389,993 | -0.06(-4.03%) |
Apr 20, 2022 | 1.550 | 1.550 | 1.430 | 1.490 | 343,728 | -0.04(-2.61%) |
Apr 19, 2022 | 1.390 | 1.550 | 1.340 | 1.530 | 388,302 | +0.16(+11.68%) |
Apr 18, 2022 | 1.530 | 1.530 | 1.310 | 1.370 | 631,491 | -0.17(-11.04%) |
Apr 14, 2022 | 1.540 | 0 | -0.11(-6.67%) | |||
Apr 13, 2022 | 1.590 | 1.650 | 1.530 | 1.650 | 326,186 | +0.08(+5.10%) |
Apr 12, 2022 | 1.670 | 1.680 | 1.530 | 1.570 | 693,883 | -0.09(-5.42%) |
Apr 11, 2022 | 1.720 | 1.740 | 1.620 | 1.660 | 447,908 | -0.06(-3.49%) |
Apr 08, 2022 | 1.670 | 1.750 | 1.590 | 1.720 | 518,873 | +0.04(+2.38%) |
Apr 07, 2022 | 1.760 | 1.770 | 1.550 | 1.680 | 1,391,426 | -0.07(-4.00%) |
Apr 06, 2022 | 1.910 | 1.910 | 1.740 | 1.750 | 1,266,318 | -0.17(-8.85%) |
Apr 05, 2022 | 2.050 | 2.050 | 1.880 | 1.920 | 681,609 | -0.12(-5.88%) |
Apr 04, 2022 | 2.100 | 2.100 | 1.990 | 2.040 | 580,975 | -0.04(-1.92%) |
Apr 01, 2022 | 2.130 | 2.210 | 2.050 | 2.080 | 770,512 | -0.04(-1.89%) |
Mar 31, 2022 | 2.180 | 2.200 | 2.090 | 2.120 | 889,308 | -0.04(-1.85%) |
Mar 30, 2022 | 2.500 | 2.560 | 2.120 | 2.160 | 2,930,197 | -0.76(-26.03%) |
Mar 29, 2022 | 2.860 | 2.980 | 2.760 | 2.920 | 195,978 | +0.07(+2.46%) |
Mar 28, 2022 | 2.910 | 2.970 | 2.730 | 2.850 | 170,072 | -0.19(-6.25%) |
Mar 25, 2022 | 2.850 | 3.070 | 2.750 | 3.040 | 365,850 | +0.27(+9.75%) |
Mar 24, 2022 | 2.930 | 2.930 | 2.640 | 2.770 | 711,889 | -0.12(-4.15%) |
Mar 23, 2022 | 3.090 | 3.110 | 2.890 | 2.890 | 246,926 | -0.27(-8.54%) |
Mar 22, 2022 | 3.050 | 3.370 | 2.850 | 3.160 | 361,434 | +0.11(+3.61%) |
Mar 21, 2022 | 3.040 | 3.090 | 2.920 | 3.050 | 124,995 | -0.05(-1.61%) |
Mar 18, 2022 | 3.050 | 3.120 | 2.940 | 3.100 | 216,671 | +0.10(+3.33%) |
Mar 17, 2022 | 2.980 | 3.070 | 2.840 | 3.000 | 132,106 | +0.08(+2.74%) |
Mar 16, 2022 | 2.790 | 2.920 | 2.750 | 2.920 | 136,934 | +0.14(+5.04%) |
Mar 15, 2022 | 2.610 | 2.780 | 2.540 | 2.780 | 119,353 | +0.15(+5.70%) |
Mar 14, 2022 | 2.480 | 2.700 | 2.360 | 2.630 | 223,871 | +0.17(+6.91%) |
Mar 11, 2022 | 2.580 | 2.580 | 2.410 | 2.460 | 145,550 | -0.06(-2.38%) |
Mar 10, 2022 | 2.660 | 2.710 | 2.520 | 2.520 | 141,838 | -0.22(-8.03%) |
Mar 09, 2022 | 2.610 | 2.820 | 2.540 | 2.740 | 487,021 | +0.11(+4.18%) |
Mar 08, 2022 | 2.210 | 2.640 | 2.190 | 2.630 | 461,124 | +0.42(+19.00%) |
Mar 07, 2022 | 2.210 | 2.250 | 2.130 | 2.210 | 278,001 | -0.02(-0.90%) |
Mar 04, 2022 | 2.220 | 2.280 | 2.120 | 2.230 | 384,349 | +0.01(+0.45%) |
Mar 03, 2022 | 2.350 | 2.350 | 2.120 | 2.220 | 448,093 | -0.13(-5.53%) |
Mar 02, 2022 | 2.430 | 2.430 | 2.300 | 2.350 | 238,344 | -0.06(-2.49%) |
Mar 01, 2022 | 2.510 | 2.560 | 2.400 | 2.410 | 191,305 | -0.20(-7.66%) |
Feb 28, 2022 | 2.690 | 2.690 | 2.520 | 2.610 | 154,161 | -0.02(-0.76%) |
Feb 25, 2022 | 2.710 | 2.750 | 2.610 | 2.630 | 234,766 | -0.05(-1.87%) |
Feb 24, 2022 | 2.250 | 2.690 | 2.210 | 2.680 | 314,798 | +0.30(+12.61%) |
Feb 23, 2022 | 2.610 | 2.650 | 2.380 | 2.380 | 294,680 | -0.15(-5.93%) |
Feb 22, 2022 | 2.710 | 2.710 | 2.470 | 2.530 | 249,139 | -0.19(-6.99%) |
Feb 18, 2022 | 2.720 | 0 | -0.12(-4.23%) | |||
Feb 17, 2022 | 3.050 | 3.050 | 2.810 | 2.840 | 285,812 | -0.18(-5.96%) |
Feb 16, 2022 | 3.310 | 3.310 | 3.010 | 3.020 | 331,917 | -0.28(-8.48%) |
Feb 15, 2022 | 3.170 | 3.300 | 3.070 | 3.300 | 335,187 | +0.20(+6.45%) |
Feb 14, 2022 | 3.590 | 3.650 | 3.090 | 3.100 | 354,994 | -0.49(-13.65%) |
Feb 11, 2022 | 3.610 | 3.730 | 3.260 | 3.590 | 894,188 | -0.01(-0.28%) |
Feb 10, 2022 | 3.050 | 3.790 | 2.920 | 3.600 | 874,842 | +0.49(+15.76%) |
Feb 09, 2022 | 2.510 | 3.110 | 2.510 | 3.110 | 313,626 | +0.56(+21.96%) |
Feb 08, 2022 | 2.300 | 2.550 | 2.220 | 2.550 | 234,874 | +0.21(+8.97%) |
Feb 07, 2022 | 2.180 | 2.410 | 2.170 | 2.340 | 298,054 | +0.15(+6.85%) |
Feb 04, 2022 | 2.180 | 2.260 | 2.140 | 2.190 | 160,967 | +0.07(+3.30%) |
Feb 03, 2022 | 2.270 | 2.120 | 2.120 | 142,168 | -0.16(-7.02%) | |
Feb 02, 2022 | 2.560 | 2.570 | 2.280 | 2.280 | 252,268 | -0.23(-9.16%) |
Feb 01, 2022 | 2.490 | 2.530 | 2.410 | 2.510 | 199,590 | +0.06(+2.45%) |
Jan 31, 2022 | 2.260 | 2.470 | 2.450 | 143,249 | +0.20(+8.89%) | |
Jan 28, 2022 | 2.150 | 2.250 | 2.070 | 2.250 | 139,926 | +0.14(+6.64%) |
Jan 27, 2022 | 2.290 | 2.290 | 2.110 | 2.110 | 76,184 | -0.15(-6.64%) |
Jan 26, 2022 | 2.430 | 2.430 | 2.240 | 2.260 | 107,741 | -0.14(-5.83%) |
Jan 25, 2022 | 2.210 | 2.440 | 2.150 | 2.400 | 134,397 | +0.16(+7.14%) |
Jan 24, 2022 | 2.330 | 2.330 | 2.080 | 2.240 | 374,666 | -0.09(-3.86%) |
Jan 21, 2022 | 2.500 | 2.500 | 2.320 | 2.330 | 109,211 | -0.16(-6.43%) |
Jan 20, 2022 | 2.490 | 2.550 | 2.390 | 2.490 | 184,435 | +0.08(+3.32%) |
Jan 19, 2022 | 2.570 | 2.590 | 2.410 | 2.410 | 225,236 | -0.13(-5.12%) |
Jan 18, 2022 | 2.750 | 2.750 | 2.530 | 2.540 | 199,798 | -0.19(-6.96%) |
Jan 17, 2022 | 2.800 | 2.800 | 2.680 | 2.730 | 51,231 | -0.06(-2.15%) |
Jan 14, 2022 | 2.810 | 2.850 | 2.700 | 2.790 | 109,774 | -0.01(-0.36%) |
Jan 13, 2022 | 3.020 | 3.020 | 2.800 | 2.800 | 122,570 | -0.18(-6.04%) |
Jan 12, 2022 | 3.080 | 3.150 | 2.980 | 2.980 | 137,943 | -0.07(-2.30%) |
Jan 11, 2022 | 3.020 | 3.140 | 2.980 | 3.050 | 114,548 | +0.02(+0.66%) |
Jan 10, 2022 | 3.120 | 3.130 | 2.970 | 3.030 | 143,153 | -0.07(-2.26%) |
Jan 07, 2022 | 3.090 | 3.360 | 3.080 | 3.100 | 87,236 | -0.06(-1.90%) |
Jan 06, 2022 | 3.030 | 3.240 | 2.940 | 3.160 | 173,041 | +0.16(+5.33%) |
Jan 05, 2022 | 3.240 | 3.270 | 2.990 | 3.000 | 129,248 | -0.20(-6.25%) |
Jan 04, 2022 | 3.200 | 3.250 | 3.090 | 3.200 | 107,862 | +0.09(+2.89%) |
Dec 31, 2021 | 3.110 | 3.110 | 3.110 | 0 | -0.04(-1.27%) | |
Dec 30, 2021 | 3.200 | 3.340 | 3.130 | 3.150 | 138,777 | +0.06(+1.94%) |
Dec 29, 2021 | 3.300 | 3.430 | 3.090 | 3.090 | 286,177 | -0.36(-10.43%) |
Dec 24, 2021 | 3.450 | 3.450 | 3.450 | 0 | -0.09(-2.54%) | |
Dec 23, 2021 | 3.300 | 3.560 | 3.300 | 3.540 | 114,717 | +0.20(+5.99%) |
Dec 22, 2021 | 3.300 | 3.390 | 3.230 | 3.340 | 63,700 | -0.01(-0.30%) |
Dec 21, 2021 | 3.270 | 3.410 | 3.270 | 3.350 | 115,119 | +0.13(+4.04%) |
Dec 20, 2021 | 3.320 | 3.420 | 3.150 | 3.220 | 149,745 | -0.22(-6.40%) |
Dec 17, 2021 | 3.080 | 3.490 | 3.070 | 3.440 | 379,392 | +0.35(+11.33%) |
Dec 16, 2021 | 3.490 | 3.490 | 3.080 | 3.090 | 333,331 | -0.44(-12.46%) |
Dec 15, 2021 | 3.690 | 3.760 | 3.360 | 3.530 | 189,781 | -0.18(-4.85%) |
Dec 14, 2021 | 3.890 | 4.100 | 3.710 | 3.710 | 187,563 | -0.22(-5.60%) |
Dec 13, 2021 | 4.060 | 4.090 | 3.810 | 3.930 | 123,169 | -0.15(-3.68%) |
Dec 10, 2021 | 4.360 | 4.360 | 4.010 | 4.080 | 118,438 | -0.18(-4.23%) |
Dec 09, 2021 | 4.660 | 4.700 | 4.260 | 4.260 | 209,491 | -0.34(-7.39%) |
Dec 08, 2021 | 4.440 | 4.660 | 4.260 | 4.600 | 112,685 | +0.15(+3.37%) |
Dec 07, 2021 | 4.220 | 4.450 | 4.090 | 4.450 | 226,469 | +0.35(+8.54%) |
Dec 06, 2021 | 3.990 | 4.190 | 3.770 | 4.100 | 284,244 | +0.17(+4.33%) |
Dec 03, 2021 | 3.990 | 4.130 | 3.880 | 3.930 | 339,647 | -0.08(-2.00%) |
Dec 02, 2021 | 3.980 | 4.110 | 3.890 | 4.010 | 175,651 | +0.04(+1.01%) |
Dec 01, 2021 | 4.350 | 4.350 | 3.970 | 3.970 | 237,436 | -0.29(-6.81%) |
Nov 30, 2021 | 4.140 | 4.380 | 4.000 | 4.260 | 303,449 | +0.08(+1.91%) |
Nov 29, 2021 | 4.600 | 4.600 | 4.180 | 4.180 | 318,171 | -0.36(-7.93%) |
Nov 26, 2021 | 4.610 | 4.740 | 4.520 | 4.540 | 142,082 | -0.22(-4.62%) |
Nov 25, 2021 | 4.790 | 4.840 | 4.710 | 4.760 | 88,303 | -0.04(-0.83%) |
Nov 24, 2021 | 4.760 | 4.920 | 4.700 | 4.800 | 171,153 | +0.05(+1.05%) |
Nov 23, 2021 | 4.690 | 4.950 | 4.690 | 4.750 | 143,730 | +0.10(+2.15%) |
Nov 22, 2021 | 4.800 | 4.990 | 4.500 | 4.650 | 193,737 | -0.09(-1.90%) |
Nov 19, 2021 | 5.120 | 5.200 | 4.720 | 4.740 | 157,640 | -0.28(-5.58%) |
Nov 18, 2021 | 5.250 | 5.150 | 5.020 | 5.020 | 234,327 | +3.26(+185.23%) |
Nov 17, 2021 | 1.860 | 1.890 | 1.750 | 1.760 | 631,160 | -0.14(-7.37%) |
Nov 16, 2021 | 1.940 | 2.000 | 1.850 | 1.900 | 475,587 | -0.12(-5.94%) |
Nov 15, 2021 | 1.920 | 2.020 | 1.870 | 2.020 | 743,081 | +0.10(+5.21%) |
Nov 12, 2021 | 1.840 | 1.940 | 1.750 | 1.920 | 1,853,508 | +0.11(+6.08%) |
Nov 11, 2021 | 1.850 | 1.850 | 1.770 | 1.810 | 487,830 | -0.01(-0.55%) |
Nov 10, 2021 | 1.870 | 1.820 | 493,199 | -0.05(-2.67%) | ||
Nov 09, 2021 | 2.050 | 2.050 | 1.860 | 1.870 | 599,830 | -0.19(-9.22%) |
Nov 08, 2021 | 1.790 | 2.090 | 1.790 | 2.060 | 811,881 | +0.30(+17.05%) |
Nov 05, 2021 | 1.830 | 1.830 | 1.750 | 1.760 | 398,618 | -0.06(-3.30%) |
Nov 04, 2021 | 1.880 | 1.880 | 1.820 | 1.820 | 218,229 | -0.03(-1.62%) |
Nov 03, 2021 | 1.920 | 1.950 | 1.850 | 1.850 | 308,823 | -0.04(-2.12%) |
Nov 02, 2021 | 1.990 | 1.990 | 1.890 | 1.890 | 290,179 | -0.11(-5.50%) |
Nov 01, 2021 | 1.900 | 2.000 | 1.920 | 2.000 | 201,881 | +0.14(+7.53%) |
Oct 29, 2021 | 1.920 | 1.950 | 1.860 | 1.860 | 163,187 | -0.07(-3.63%) |
Oct 28, 2021 | 1.910 | 1.960 | 1.900 | 1.930 | 130,539 | +0.04(+2.12%) |
Oct 27, 2021 | 1.970 | 2.020 | 1.890 | 1.890 | 352,189 | -0.09(-4.55%) |
Oct 26, 2021 | 2.070 | 1.980 | 133,824 | -0.07(-3.41%) | ||
Oct 25, 2021 | 2.050 | 2.060 | 2.000 | 2.050 | 94,044 | -0.01(-0.49%) |
Oct 22, 2021 | 2.080 | 2.080 | 1.970 | 2.060 | 310,587 | -0.01(-0.48%) |
Oct 21, 2021 | 2.090 | 2.150 | 2.060 | 2.070 | 200,869 | -0.02(-0.96%) |
Oct 20, 2021 | 2.090 | 2.120 | 2.050 | 2.090 | 192,442 | -0.01(-0.48%) |
Oct 19, 2021 | 1.960 | 2.100 | 1.900 | 2.100 | 530,284 | +0.15(+7.69%) |
Oct 18, 2021 | 1.920 | 1.980 | 1.880 | 1.950 | 552,523 | +0.05(+2.63%) |
Oct 15, 2021 | 2.030 | 2.050 | 1.880 | 1.900 | 858,152 | -0.17(-8.21%) |
Oct 14, 2021 | 2.150 | 2.260 | 2.050 | 2.070 | 1,036,405 | -0.25(-10.78%) |
Oct 13, 2021 | 2.300 | 2.360 | 2.230 | 2.320 | 189,406 | +0.08(+3.57%) |
Oct 12, 2021 | 2.270 | 2.320 | 2.240 | 2.240 | 140,558 | +0.06(+2.75%) |
Oct 08, 2021 | 2.180 | 2.180 | 2.180 | 0 | -0.06(-2.68%) | |
Oct 07, 2021 | 2.210 | 2.310 | 2.210 | 2.240 | 256,926 | -0.01(-0.44%) |
Oct 06, 2021 | 2.350 | 2.350 | 2.230 | 2.250 | 201,978 | -0.04(-1.75%) |
Oct 05, 2021 | 2.240 | 2.330 | 2.220 | 2.290 | 186,920 | +0.08(+3.62%) |
Oct 04, 2021 | 2.320 | 2.320 | 2.200 | 2.210 | 226,424 | -0.10(-4.33%) |
Oct 01, 2021 | 2.360 | 2.370 | 2.280 | 2.310 | 174,195 | -0.02(-0.86%) |
Sep 30, 2021 | 2.440 | 2.440 | 2.310 | 2.330 | 332,323 | -0.09(-3.72%) |
Sep 29, 2021 | 2.510 | 2.510 | 2.380 | 2.420 | 183,699 | -0.08(-3.20%) |
Sep 28, 2021 | 2.580 | 2.580 | 2.460 | 2.500 | 138,564 | -0.07(-2.72%) |
Sep 27, 2021 | 2.570 | 2.580 | 2.510 | 2.570 | 172,594 | +0.02(+0.78%) |
Sep 24, 2021 | 2.620 | 2.630 | 2.540 | 2.550 | 126,673 | -0.12(-4.49%) |
Sep 23, 2021 | 2.690 | 2.760 | 2.640 | 2.670 | 130,673 | -0.07(-2.55%) |
Sep 22, 2021 | 2.610 | 2.740 | 2.510 | 2.740 | 358,201 | +0.13(+4.98%) |
Sep 21, 2021 | 2.460 | 2.620 | 2.430 | 2.610 | 458,806 | +0.21(+8.75%) |
Sep 20, 2021 | 2.570 | 2.570 | 2.370 | 2.400 | 462,803 | -0.26(-9.77%) |
Sep 17, 2021 | 2.500 | 2.660 | 2.450 | 2.660 | 606,492 | +0.17(+6.83%) |
Sep 16, 2021 | 2.530 | 2.630 | 2.470 | 2.490 | 494,124 | -0.02(-0.80%) |
Sep 15, 2021 | 2.550 | 2.550 | 2.460 | 2.510 | 252,500 | -0.01(-0.40%) |
Sep 14, 2021 | 2.590 | 2.590 | 2.510 | 2.520 | 272,827 | -0.07(-2.70%) |
Sep 13, 2021 | 2.660 | 2.660 | 2.530 | 2.590 | 259,601 | -0.01(-0.38%) |
Sep 10, 2021 | 2.620 | 2.650 | 2.540 | 2.600 | 249,981 | +0.01(+0.39%) |
Sep 09, 2021 | 2.770 | 2.770 | 2.560 | 2.590 | 295,619 | -0.10(-3.72%) |
Sep 08, 2021 | 2.970 | 2.970 | 2.680 | 2.690 | 333,494 | -0.18(-6.27%) |
Sep 07, 2021 | 2.890 | 2.980 | 2.860 | 2.870 | 303,208 | -0.01(-0.35%) |
Sep 03, 2021 | 2.880 | 2.880 | 2.880 | 0 | -0.07(-2.37%) | |
Sep 02, 2021 | 3.020 | 3.020 | 2.910 | 2.950 | 188,695 | -0.02(-0.67%) |
Sep 01, 2021 | 3.040 | 3.050 | 2.950 | 2.970 | 293,653 | -0.05(-1.66%) |
Aug 31, 2021 | 3.080 | 3.080 | 2.950 | 3.020 | 467,670 | -0.05(-1.63%) |
Aug 30, 2021 | 3.100 | 3.110 | 3.030 | 3.070 | 139,955 | -0.03(-0.97%) |
Aug 27, 2021 | 3.110 | 3.150 | 3.070 | 3.100 | 142,647 | +0.00(+0.00%) |
Aug 26, 2021 | 3.160 | 3.180 | 3.070 | 3.100 | 128,762 | -0.07(-2.21%) |
Aug 25, 2021 | 3.270 | 3.290 | 3.140 | 3.170 | 151,949 | -0.12(-3.65%) |
Aug 24, 2021 | 3.250 | 3.290 | 3.130 | 3.290 | 187,133 | +0.05(+1.54%) |
Aug 23, 2021 | 3.070 | 3.260 | 3.040 | 3.240 | 309,061 | +0.09(+2.86%) |
Aug 20, 2021 | 3.210 | 3.230 | 3.140 | 3.150 | 325,826 | -0.07(-2.17%) |
Aug 19, 2021 | 3.170 | 3.260 | 3.170 | 3.220 | 271,400 | +0.01(+0.31%) |
Aug 18, 2021 | 3.150 | 3.250 | 3.030 | 3.210 | 455,950 | +0.05(+1.58%) |
Aug 17, 2021 | 2.990 | 3.160 | 2.960 | 3.160 | 282,023 | +0.10(+3.27%) |
Aug 16, 2021 | 3.120 | 3.120 | 2.910 | 3.060 | 585,377 | -0.14(-4.38%) |
Aug 13, 2021 | 2.720 | 3.220 | 2.660 | 3.200 | 1,304,800 | +0.47(+17.22%) |
Aug 12, 2021 | 2.570 | 2.730 | 2.530 | 2.730 | 356,466 | +0.16(+6.23%) |
Aug 11, 2021 | 2.650 | 2.660 | 2.560 | 2.570 | 282,759 | -0.08(-3.02%) |
Aug 10, 2021 | 2.650 | 2.700 | 2.630 | 2.650 | 117,082 | -0.03(-1.12%) |
Aug 09, 2021 | 2.690 | 2.690 | 2.610 | 2.680 | 118,610 | +0.00(+0.00%) |
Aug 06, 2021 | 2.580 | 2.700 | 2.520 | 2.680 | 225,955 | +0.11(+4.28%) |
Aug 05, 2021 | 2.530 | 2.580 | 2.520 | 2.570 | 163,940 | +0.06(+2.39%) |
Aug 04, 2021 | 2.590 | 2.600 | 2.460 | 2.510 | 299,705 | -0.10(-3.83%) |
Aug 03, 2021 | 2.730 | 2.730 | 2.570 | 2.610 | 238,831 | -0.09(-3.33%) |
Jul 30, 2021 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+1.12%) | |
Jul 29, 2021 | 2.770 | 2.770 | 2.630 | 2.670 | 207,417 | -0.12(-4.30%) |
Jul 28, 2021 | 2.400 | 2.790 | 2.370 | 2.790 | 583,126 | +0.39(+16.25%) |
Jul 27, 2021 | 2.480 | 2.510 | 2.380 | 2.400 | 243,712 | -0.11(-4.38%) |
Jul 26, 2021 | 2.450 | 2.530 | 2.400 | 2.510 | 212,051 | +0.08(+3.29%) |
Jul 23, 2021 | 2.470 | 2.490 | 2.370 | 2.430 | 311,987 | -0.02(-0.82%) |
Jul 22, 2021 | 2.480 | 2.560 | 2.380 | 2.450 | 468,103 | +0.00(+0.00%) |
Jul 21, 2021 | 2.230 | 2.470 | 2.220 | 2.450 | 396,738 | +0.23(+10.36%) |
Jul 20, 2021 | 2.250 | 2.280 | 2.190 | 2.220 | 373,308 | -0.05(-2.20%) |
Jul 19, 2021 | 2.340 | 2.340 | 2.200 | 2.270 | 478,085 | -0.11(-4.62%) |
Jul 16, 2021 | 2.470 | 2.470 | 2.350 | 2.380 | 402,962 | -0.13(-5.18%) |
Jul 15, 2021 | 2.510 | 2.520 | 2.330 | 2.510 | 763,807 | -0.02(-0.79%) |
Jul 14, 2021 | 2.690 | 2.710 | 2.530 | 2.530 | 321,478 | -0.13(-4.89%) |
Jul 13, 2021 | 2.550 | 2.700 | 2.500 | 2.660 | 597,560 | +0.12(+4.72%) |
Jul 12, 2021 | 2.700 | 2.720 | 2.530 | 2.540 | 513,453 | -0.13(-4.87%) |
Jul 09, 2021 | 2.690 | 2.760 | 2.670 | 2.670 | 420,600 | +0.04(+1.52%) |
Jul 08, 2021 | 2.790 | 2.820 | 2.630 | 2.630 | 500,452 | -0.23(-8.04%) |
Jul 07, 2021 | 2.940 | 2.950 | 2.780 | 2.860 | 261,166 | -0.07(-2.39%) |
Jul 06, 2021 | 3.000 | 3.060 | 2.920 | 2.930 | 261,173 | -0.04(-1.35%) |
Jul 05, 2021 | 3.090 | 3.090 | 2.970 | 2.970 | 76,293 | -0.07(-2.30%) |
Jul 02, 2021 | 2.970 | 3.070 | 2.950 | 3.040 | 238,710 | +0.13(+4.47%) |
Jun 30, 2021 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) | |
Jun 29, 2021 | 3.060 | 3.060 | 2.930 | 2.930 | 253,623 | -0.07(-2.33%) |
Jun 28, 2021 | 3.150 | 3.170 | 2.950 | 3.000 | 375,339 | -0.13(-4.15%) |
Jun 25, 2021 | 3.160 | 3.190 | 3.100 | 3.130 | 125,679 | -0.03(-0.95%) |
Jun 24, 2021 | 3.200 | 3.220 | 3.130 | 3.160 | 309,756 | -0.04(-1.25%) |
Jun 23, 2021 | 3.100 | 3.230 | 3.090 | 3.200 | 244,115 | +0.13(+4.23%) |
Jun 22, 2021 | 3.190 | 3.190 | 3.030 | 3.070 | 580,821 | -0.11(-3.46%) |
Jun 21, 2021 | 3.190 | 3.190 | 3.030 | 3.180 | 466,634 | -0.01(-0.31%) |
Jun 18, 2021 | 3.260 | 3.300 | 3.120 | 3.190 | 560,614 | -0.12(-3.63%) |
Jun 17, 2021 | 3.300 | 3.370 | 3.230 | 3.310 | 183,284 | +0.00(+0.00%) |
Jun 16, 2021 | 3.300 | 3.370 | 3.260 | 3.310 | 307,428 | +0.03(+0.91%) |
Jun 15, 2021 | 3.340 | 3.430 | 3.260 | 3.280 | 306,163 | -0.04(-1.20%) |
Jun 14, 2021 | 3.450 | 3.490 | 3.320 | 3.320 | 332,665 | -0.13(-3.77%) |
Jun 11, 2021 | 3.470 | 3.490 | 3.430 | 3.450 | 130,243 | -0.01(-0.29%) |
Jun 10, 2021 | 3.410 | 3.510 | 3.310 | 3.460 | 492,820 | +0.09(+2.67%) |
Jun 09, 2021 | 3.240 | 3.450 | 3.210 | 3.370 | 568,875 | +0.15(+4.66%) |
Jun 08, 2021 | 3.250 | 3.250 | 3.170 | 3.220 | 242,164 | -0.03(-0.92%) |
Jun 07, 2021 | 3.160 | 3.250 | 3.130 | 3.250 | 464,336 | +0.10(+3.17%) |
Jun 04, 2021 | 3.160 | 3.260 | 3.130 | 3.150 | 730,569 | +0.00(+0.00%) |
Jun 03, 2021 | 3.150 | 3.180 | 3.020 | 3.150 | 840,221 | +0.01(+0.32%) |
Jun 02, 2021 | 3.170 | 3.210 | 3.100 | 3.140 | 663,857 | -0.01(-0.32%) |