Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.64 | 19.02 | 17.16 | 17.65 | 516,236 | -1.60(-8.29%) |
Jun 29, 2022 | 21.51 | 21.55 | 18.76 | 19.25 | 902,116 | -1.76(-8.37%) |
Jun 28, 2022 | 20.60 | 21.55 | 20.32 | 21.01 | 1,120,396 | +1.33(+6.75%) |
Jun 27, 2022 | 18.36 | 20.11 | 18.06 | 19.68 | 590,172 | +1.99(+11.26%) |
Jun 24, 2022 | 17.21 | 18.52 | 16.66 | 17.69 | 484,592 | +1.25(+7.61%) |
Jun 23, 2022 | 18.05 | 18.78 | 15.78 | 16.44 | 757,348 | -1.34(-7.52%) |
Jun 22, 2022 | 18.01 | 18.94 | 17.02 | 17.77 | 595,992 | -1.59(-8.20%) |
Jun 21, 2022 | 17.39 | 19.64 | 17.39 | 19.36 | 736,176 | +2.98(+18.16%) |
Jun 17, 2022 | 18.07 | 18.41 | 16.01 | 16.39 | 1,115,804 | -1.57(-8.74%) |
Jun 16, 2022 | 18.64 | 19.41 | 17.82 | 17.96 | 969,440 | -1.62(-8.28%) |
Jun 15, 2022 | 20.05 | 20.78 | 18.63 | 19.58 | 634,447 | -0.35(-1.77%) |
Jun 14, 2022 | 20.28 | 21.56 | 19.42 | 19.93 | 783,135 | +0.51(+2.62%) |
Jun 13, 2022 | 20.48 | 20.64 | 18.11 | 19.42 | 1,176,337 | -1.99(-9.30%) |
Jun 10, 2022 | 20.82 | 22.27 | 20.28 | 21.41 | 790,651 | +0.24(+1.14%) |
Jun 09, 2022 | 21.27 | 21.85 | 19.68 | 21.17 | 775,068 | -0.08(-0.37%) |
Jun 08, 2022 | 21.53 | 22.49 | 20.37 | 21.25 | 1,339,628 | +0.27(+1.27%) |
Jun 07, 2022 | 20.66 | 22.39 | 19.26 | 20.98 | 1,655,617 | +0.22(+1.08%) |
Jun 06, 2022 | 18.76 | 20.76 | 18.55 | 20.76 | 1,005,098 | +2.26(+12.21%) |
Jun 03, 2022 | 17.85 | 18.67 | 17.55 | 18.50 | 585,115 | +0.74(+4.18%) |
Jun 02, 2022 | 17.49 | 18.36 | 17.08 | 17.76 | 623,362 | -0.09(-0.48%) |
Jun 01, 2022 | 17.33 | 18.28 | 17.05 | 17.84 | 709,790 | +0.69(+4.02%) |
May 31, 2022 | 17.42 | 18.11 | 16.75 | 17.15 | 945,622 | +0.36(+2.16%) |
May 27, 2022 | 17.03 | 17.03 | 16.29 | 16.79 | 475,995 | -0.01(-0.05%) |
May 26, 2022 | 15.87 | 17.15 | 15.78 | 16.80 | 917,436 | +1.07(+6.80%) |
May 25, 2022 | 15.12 | 15.78 | 14.67 | 15.73 | 511,215 | +0.61(+4.05%) |
May 24, 2022 | 14.26 | 15.48 | 14.01 | 15.12 | 664,683 | +0.74(+5.16%) |
May 23, 2022 | 13.96 | 14.53 | 13.40 | 14.38 | 522,496 | +0.62(+4.51%) |
May 20, 2022 | 14.06 | 14.80 | 13.38 | 13.76 | 857,124 | -0.05(-0.37%) |
May 19, 2022 | 13.11 | 14.07 | 13.04 | 13.81 | 328,633 | +0.25(+1.84%) |
May 18, 2022 | 14.09 | 14.11 | 13.03 | 13.56 | 436,283 | -0.47(-3.32%) |
May 17, 2022 | 14.45 | 14.65 | 13.54 | 14.02 | 563,400 | -0.07(-0.49%) |
May 16, 2022 | 13.33 | 14.22 | 13.33 | 14.09 | 473,429 | +0.97(+7.43%) |
May 13, 2022 | 13.08 | 13.76 | 12.95 | 13.12 | 546,524 | +0.36(+2.84%) |
May 12, 2022 | 13.14 | 13.14 | 12.26 | 12.76 | 403,981 | -0.34(-2.63%) |
May 11, 2022 | 12.63 | 13.41 | 12.47 | 13.10 | 606,728 | +0.91(+7.43%) |
May 10, 2022 | 12.21 | 12.62 | 12.05 | 12.19 | 256,452 | +0.16(+1.29%) |
May 09, 2022 | 13.24 | 13.27 | 11.44 | 12.04 | 895,581 | -1.52(-11.20%) |
May 06, 2022 | 12.74 | 13.72 | 12.19 | 13.56 | 877,528 | +0.89(+7.01%) |
May 05, 2022 | 12.76 | 12.93 | 12.07 | 12.67 | 693,138 | +0.08(+0.62%) |
May 04, 2022 | 12.25 | 12.82 | 11.90 | 12.59 | 715,534 | +0.82(+6.96%) |
May 03, 2022 | 11.20 | 12.07 | 11.13 | 11.77 | 448,744 | +0.57(+5.08%) |
May 02, 2022 | 11.02 | 11.51 | 10.49 | 11.20 | 613,715 | -0.02(-0.15%) |
Apr 29, 2022 | 12.05 | 12.65 | 11.09 | 11.22 | 476,387 | -0.82(-6.81%) |
Apr 28, 2022 | 12.27 | 12.27 | 11.64 | 12.04 | 344,841 | +0.01(+0.07%) |
Apr 27, 2022 | 11.63 | 12.32 | 11.43 | 12.03 | 398,259 | +0.35(+3.03%) |
Apr 26, 2022 | 11.86 | 12.56 | 11.57 | 11.68 | 372,317 | -0.05(-0.44%) |
Apr 25, 2022 | 11.35 | 11.89 | 10.88 | 11.73 | 780,721 | -0.56(-4.56%) |
Apr 22, 2022 | 13.05 | 13.07 | 11.73 | 12.29 | 763,154 | -0.78(-6.00%) |
Apr 21, 2022 | 13.97 | 14.06 | 12.51 | 13.07 | 1,015,458 | -0.86(-6.19%) |
Apr 20, 2022 | 13.70 | 14.19 | 13.20 | 13.94 | 883,732 | +0.58(+4.33%) |
Apr 19, 2022 | 13.53 | 13.95 | 13.15 | 13.36 | 514,367 | -0.43(-3.13%) |
Apr 18, 2022 | 13.45 | 14.21 | 13.24 | 13.79 | 658,041 | +0.58(+4.37%) |
Apr 14, 2022 | 13.31 | 14.19 | 12.77 | 13.21 | 1,239,443 | -0.39(-2.87%) |
Apr 13, 2022 | 13.76 | 14.16 | 12.97 | 13.60 | 1,510,666 | -0.02(-0.12%) |
Apr 12, 2022 | 13.68 | 13.91 | 13.08 | 13.62 | 1,193,191 | +0.36(+2.68%) |
Apr 11, 2022 | 13.91 | 13.91 | 12.83 | 13.26 | 1,441,787 | -1.00(-7.01%) |
Apr 08, 2022 | 14.00 | 14.84 | 13.46 | 14.26 | 1,117,949 | +0.40(+2.85%) |
Apr 07, 2022 | 13.51 | 13.87 | 12.76 | 13.87 | 1,438,324 | +1.21(+9.56%) |
Apr 06, 2022 | 12.31 | 13.35 | 11.86 | 12.66 | 1,217,803 | +0.40(+3.22%) |
Apr 05, 2022 | 13.28 | 13.51 | 12.16 | 12.26 | 979,058 | -0.81(-6.23%) |
Apr 04, 2022 | 13.26 | 13.57 | 12.55 | 13.08 | 1,013,218 | +0.13(+1.00%) |
Apr 01, 2022 | 12.10 | 13.51 | 12.03 | 12.95 | 1,415,476 | +0.87(+7.21%) |
Mar 31, 2022 | 11.50 | 12.52 | 11.36 | 12.08 | 1,057,549 | +0.04(+0.33%) |
Mar 30, 2022 | 11.48 | 12.32 | 11.48 | 12.04 | 834,996 | +0.81(+7.26%) |
Mar 29, 2022 | 10.72 | 11.27 | 10.09 | 11.22 | 697,126 | +0.06(+0.58%) |
Mar 28, 2022 | 11.38 | 11.66 | 10.66 | 11.16 | 796,362 | -0.77(-6.43%) |
Mar 25, 2022 | 11.49 | 11.95 | 10.77 | 11.92 | 956,431 | +0.23(+2.00%) |
Mar 24, 2022 | 12.03 | 12.35 | 11.38 | 11.69 | 950,954 | -0.13(-1.09%) |
Mar 23, 2022 | 11.08 | 12.09 | 11.08 | 11.82 | 1,270,057 | +0.89(+8.12%) |
Mar 22, 2022 | 10.71 | 10.96 | 9.916 | 10.93 | 747,368 | +0.37(+3.51%) |
Mar 21, 2022 | 9.778 | 10.61 | 9.746 | 10.56 | 1,199,584 | +1.48(+16.36%) |
Mar 18, 2022 | 8.278 | 9.318 | 8.149 | 9.077 | 1,037,651 | +0.56(+6.64%) |
Mar 17, 2022 | 7.616 | 8.576 | 7.552 | 8.512 | 816,533 | +1.00(+13.32%) |
Mar 16, 2022 | 7.431 | 7.636 | 7.181 | 7.511 | 542,478 | +0.20(+2.76%) |
Mar 15, 2022 | 7.415 | 8.028 | 6.858 | 7.310 | 1,373,329 | -0.98(-11.78%) |
Mar 14, 2022 | 8.899 | 9.004 | 7.681 | 8.286 | 1,439,148 | -0.97(-10.46%) |
Mar 11, 2022 | 9.383 | 9.762 | 9.201 | 9.254 | 480,666 | -0.44(-4.58%) |
Mar 10, 2022 | 9.343 | 9.794 | 9.036 | 9.698 | 753,270 | +0.61(+6.75%) |
Mar 09, 2022 | 10.04 | 10.13 | 8.891 | 9.085 | 1,491,370 | -1.36(-12.98%) |
Mar 08, 2022 | 10.09 | 11.00 | 9.924 | 10.44 | 916,835 | +0.65(+6.59%) |
Mar 07, 2022 | 11.51 | 11.53 | 9.714 | 9.795 | 1,415,779 | -1.25(-11.32%) |
Mar 04, 2022 | 11.59 | 11.93 | 10.54 | 11.05 | 1,092,452 | -0.36(-3.11%) |
Mar 03, 2022 | 10.34 | 11.43 | 9.569 | 11.40 | 1,337,319 | +0.73(+6.88%) |
Mar 02, 2022 | 12.24 | 12.59 | 10.57 | 10.67 | 2,898,725 | -1.07(-9.14%) |
Mar 01, 2022 | 10.76 | 11.98 | 10.54 | 11.74 | 2,162,087 | +1.57(+15.38%) |
Feb 28, 2022 | 9.956 | 10.66 | 9.843 | 10.17 | 993,334 | +0.56(+5.88%) |
Feb 25, 2022 | 9.762 | 9.674 | 8.834 | 9.609 | 1,332,174 | -0.47(-4.64%) |
Feb 24, 2022 | 9.585 | 10.17 | 9.278 | 10.08 | 1,948,957 | +1.18(+13.24%) |
Feb 23, 2022 | 8.342 | 9.189 | 8.229 | 8.899 | 1,116,794 | +0.66(+8.03%) |
Feb 22, 2022 | 8.060 | 8.476 | 7.753 | 8.237 | 1,008,769 | +0.61(+8.04%) |
Feb 18, 2022 | 7.624 | 0 | -0.10(-1.36%) | |||
Feb 17, 2022 | 7.487 | 7.737 | 7.415 | 7.729 | 446,327 | +0.35(+4.70%) |
Feb 16, 2022 | 7.415 | 7.891 | 7.269 | 7.382 | 649,462 | +0.15(+2.12%) |
Feb 15, 2022 | 7.358 | 7.576 | 7.124 | 7.229 | 459,449 | -0.50(-6.47%) |
Feb 14, 2022 | 8.068 | 8.068 | 6.914 | 7.729 | 1,120,801 | -0.23(-2.84%) |
Feb 11, 2022 | 7.447 | 8.044 | 7.431 | 7.955 | 708,322 | +0.56(+7.64%) |
Feb 10, 2022 | 6.737 | 7.520 | 6.697 | 7.390 | 981,281 | +0.50(+7.26%) |
Feb 09, 2022 | 6.640 | 6.920 | 6.164 | 6.890 | 1,017,431 | +0.15(+2.28%) |
Feb 08, 2022 | 6.745 | 6.850 | 5.946 | 6.737 | 2,200,977 | -0.08(-1.18%) |
Feb 07, 2022 | 8.173 | 8.278 | 6.769 | 6.817 | 2,607,544 | -1.67(-19.68%) |
Feb 04, 2022 | 7.439 | 8.544 | 7.415 | 8.488 | 1,927,791 | +1.32(+18.34%) |
Feb 03, 2022 | 6.382 | 7.382 | 7.172 | 1,585,907 | +0.69(+10.57%) | |
Feb 02, 2022 | 6.172 | 6.495 | 6.059 | 6.487 | 697,736 | +0.39(+6.35%) |
Feb 01, 2022 | 5.575 | 6.132 | 5.454 | 6.099 | 585,767 | +0.46(+8.15%) |
Jan 31, 2022 | 5.510 | 5.688 | 5.640 | 321,854 | +0.12(+2.19%) | |
Jan 28, 2022 | 5.922 | 5.954 | 5.276 | 5.519 | 608,611 | -0.19(-3.25%) |
Jan 27, 2022 | 5.962 | 6.051 | 5.470 | 5.704 | 561,137 | -0.10(-1.81%) |
Jan 26, 2022 | 5.648 | 6.269 | 5.494 | 5.809 | 1,213,725 | +0.28(+5.11%) |
Jan 25, 2022 | 5.026 | 5.567 | 4.905 | 5.527 | 745,527 | +0.52(+10.31%) |
Jan 24, 2022 | 4.825 | 5.083 | 4.736 | 5.010 | 639,670 | +0.06(+1.14%) |
Jan 21, 2022 | 5.446 | 5.446 | 4.800 | 4.954 | 962,123 | -0.56(-10.10%) |
Jan 20, 2022 | 4.978 | 5.849 | 4.881 | 5.510 | 1,382,685 | +0.54(+10.88%) |
Jan 19, 2022 | 4.809 | 5.220 | 4.720 | 4.970 | 1,374,002 | +0.31(+6.76%) |
Jan 18, 2022 | 4.308 | 4.800 | 4.308 | 4.655 | 979,879 | +0.41(+9.70%) |
Jan 14, 2022 | 4.244 | 0 | +0.08(+1.96%) | |||
Jan 13, 2022 | 4.496 | 4.648 | 4.119 | 4.162 | 1,937,525 | -0.30(-6.82%) |
Jan 12, 2022 | 4.496 | 4.641 | 4.184 | 4.467 | 1,525,735 | +0.03(+0.65%) |
Jan 11, 2022 | 3.879 | 4.496 | 3.858 | 4.438 | 2,158,469 | +0.65(+17.02%) |
Jan 10, 2022 | 3.582 | 3.850 | 3.560 | 3.792 | 1,821,000 | +0.33(+9.41%) |
Jan 07, 2022 | 3.372 | 3.568 | 3.336 | 3.466 | 1,687,556 | +0.25(+7.66%) |
Jan 06, 2022 | 3.212 | 3.241 | 3.125 | 3.220 | 425,809 | +0.07(+2.30%) |
Jan 05, 2022 | 3.183 | 3.212 | 3.096 | 3.147 | 165,043 | +0.01(+0.23%) |
Jan 04, 2022 | 3.125 | 3.212 | 3.045 | 3.140 | 437,527 | +0.01(+0.23%) |
Jan 03, 2022 | 2.828 | 3.154 | 2.828 | 3.132 | 520,413 | +0.28(+9.92%) |
Dec 31, 2021 | 2.755 | 2.864 | 2.741 | 2.850 | 216,013 | +0.10(+3.69%) |
Dec 30, 2021 | 2.748 | 2.813 | 2.726 | 2.748 | 257,792 | -0.05(-1.81%) |
Dec 29, 2021 | 2.719 | 2.818 | 2.690 | 2.799 | 205,780 | +0.04(+1.31%) |
Dec 28, 2021 | 2.683 | 2.783 | 2.638 | 2.763 | 165,801 | +0.07(+2.42%) |
Dec 27, 2021 | 2.567 | 2.754 | 2.545 | 2.697 | 255,519 | +0.09(+3.33%) |
Dec 23, 2021 | 2.610 | 2.654 | 2.587 | 2.610 | 87,078 | -0.03(-1.10%) |
Dec 22, 2021 | 2.647 | 2.697 | 2.581 | 2.639 | 79,128 | -0.04(-1.36%) |
Dec 21, 2021 | 2.661 | 2.719 | 2.654 | 2.676 | 82,023 | +0.04(+1.37%) |
Dec 20, 2021 | 2.574 | 2.671 | 2.574 | 2.639 | 98,190 | -0.02(-0.82%) |
Dec 17, 2021 | 2.618 | 2.732 | 2.618 | 2.661 | 42,259 | -0.03(-1.08%) |
Dec 16, 2021 | 2.741 | 2.850 | 2.639 | 2.690 | 183,111 | -0.05(-1.85%) |
Dec 15, 2021 | 2.560 | 2.748 | 2.560 | 2.741 | 83,970 | +0.18(+7.08%) |
Dec 14, 2021 | 2.596 | 2.661 | 2.552 | 2.560 | 103,703 | -0.11(-4.08%) |
Dec 13, 2021 | 2.748 | 2.759 | 2.618 | 2.668 | 72,257 | -0.12(-4.42%) |
Dec 10, 2021 | 2.908 | 2.908 | 2.726 | 2.792 | 191,914 | -0.09(-3.27%) |
Dec 09, 2021 | 2.893 | 2.922 | 2.850 | 2.886 | 126,541 | -0.01(-0.25%) |
Dec 08, 2021 | 2.864 | 2.922 | 2.800 | 2.893 | 91,005 | -0.01(-0.25%) |
Dec 07, 2021 | 2.871 | 3.031 | 2.871 | 2.900 | 118,697 | +0.09(+3.36%) |
Dec 06, 2021 | 2.697 | 2.864 | 2.661 | 2.806 | 94,201 | +0.15(+5.45%) |
Dec 03, 2021 | 2.632 | 2.690 | 2.610 | 2.661 | 65,341 | +0.05(+1.94%) |
Dec 02, 2021 | 2.487 | 2.647 | 2.487 | 2.610 | 117,555 | +0.12(+4.96%) |
Dec 01, 2021 | 2.647 | 2.712 | 2.473 | 2.487 | 143,203 | -0.15(-5.51%) |
Nov 30, 2021 | 2.784 | 2.784 | 2.632 | 2.632 | 328,793 | -0.17(-6.20%) |
Nov 29, 2021 | 2.900 | 2.908 | 2.792 | 2.806 | 96,397 | -0.07(-2.52%) |
Nov 26, 2021 | 2.879 | 2.900 | 2.799 | 2.879 | 270,909 | -0.08(-2.70%) |
Nov 24, 2021 | 2.944 | 3.002 | 2.915 | 2.958 | 65,546 | +0.02(+0.74%) |
Nov 23, 2021 | 2.908 | 2.966 | 2.908 | 2.937 | 59,851 | +0.03(+1.00%) |
Nov 22, 2021 | 2.893 | 2.951 | 2.893 | 2.908 | 90,031 | +0.01(+0.25%) |
Nov 19, 2021 | 2.929 | 2.957 | 2.893 | 2.900 | 260,666 | -0.08(-2.68%) |
Nov 18, 2021 | 3.002 | 3.016 | 2.968 | 2.980 | 258,814 | -0.06(-1.91%) |
Nov 17, 2021 | 3.082 | 3.082 | 3.002 | 3.038 | 81,807 | -0.05(-1.64%) |
Nov 16, 2021 | 3.031 | 3.147 | 3.031 | 3.089 | 88,102 | +0.06(+1.91%) |
Nov 15, 2021 | 3.198 | 3.225 | 3.031 | 3.031 | 274,974 | -0.18(-5.64%) |
Nov 12, 2021 | 3.292 | 3.328 | 3.205 | 3.212 | 73,824 | -0.06(-1.77%) |
Nov 11, 2021 | 3.205 | 3.299 | 3.205 | 3.270 | 27,963 | +0.07(+2.04%) |
Nov 10, 2021 | 3.292 | 3.205 | 106,448 | -0.12(-3.49%) | ||
Nov 09, 2021 | 3.220 | 3.328 | 3.154 | 3.321 | 138,749 | +0.09(+2.69%) |
Nov 08, 2021 | 3.263 | 3.263 | 3.154 | 3.234 | 94,818 | +0.02(+0.68%) |
Nov 05, 2021 | 3.162 | 3.234 | 3.118 | 3.212 | 124,690 | +0.09(+3.02%) |
Nov 04, 2021 | 3.241 | 3.247 | 3.103 | 3.118 | 70,515 | -0.04(-1.38%) |
Nov 03, 2021 | 3.140 | 3.220 | 3.140 | 3.162 | 73,704 | -0.07(-2.02%) |
Nov 02, 2021 | 3.256 | 3.256 | 3.191 | 3.227 | 81,059 | -0.03(-0.89%) |
Nov 01, 2021 | 3.154 | 3.263 | 3.169 | 3.256 | 254,622 | +0.09(+2.75%) |
Oct 29, 2021 | 3.038 | 3.183 | 3.016 | 3.169 | 213,890 | +0.10(+3.31%) |
Oct 28, 2021 | 2.995 | 3.074 | 2.922 | 3.067 | 73,538 | +0.09(+3.17%) |
Oct 27, 2021 | 3.009 | 3.111 | 2.973 | 2.973 | 184,395 | -0.09(-3.07%) |
Oct 26, 2021 | 2.966 | 3.074 | 3.067 | 278,761 | +0.09(+2.92%) | |
Oct 25, 2021 | 2.835 | 3.009 | 2.835 | 2.980 | 305,274 | +0.15(+5.12%) |
Oct 22, 2021 | 2.813 | 2.842 | 2.741 | 2.835 | 136,687 | +0.03(+1.03%) |
Oct 21, 2021 | 2.792 | 2.864 | 2.784 | 2.806 | 118,135 | -0.01(-0.51%) |
Oct 20, 2021 | 2.828 | 2.835 | 2.777 | 2.821 | 199,077 | +0.04(+1.30%) |
Oct 19, 2021 | 2.842 | 2.842 | 2.763 | 2.784 | 175,862 | -0.03(-1.03%) |
Oct 18, 2021 | 2.763 | 2.937 | 2.763 | 2.813 | 248,845 | +0.03(+1.04%) |
Oct 15, 2021 | 2.755 | 2.799 | 2.744 | 2.784 | 95,876 | +0.04(+1.32%) |
Oct 14, 2021 | 2.792 | 2.842 | 2.727 | 2.748 | 139,118 | -0.01(-0.54%) |
Oct 13, 2021 | 2.777 | 2.816 | 2.713 | 2.763 | 325,973 | -0.04(-1.52%) |
Oct 12, 2021 | 2.856 | 2.856 | 2.784 | 2.806 | 108,625 | +0.01(+0.51%) |
Oct 11, 2021 | 2.784 | 2.941 | 2.777 | 2.792 | 241,616 | +0.02(+0.77%) |
Oct 08, 2021 | 2.649 | 2.827 | 2.649 | 2.770 | 145,818 | +0.11(+4.29%) |
Oct 07, 2021 | 2.913 | 2.913 | 2.585 | 2.656 | 713,162 | -0.26(-8.80%) |
Oct 06, 2021 | 2.948 | 3.019 | 2.884 | 2.913 | 184,899 | -0.01(-0.49%) |
Oct 05, 2021 | 3.119 | 3.141 | 2.893 | 2.927 | 251,890 | -0.11(-3.75%) |
Oct 04, 2021 | 2.984 | 3.162 | 2.977 | 3.041 | 287,063 | +0.09(+3.14%) |
Oct 01, 2021 | 2.920 | 2.955 | 2.863 | 2.948 | 228,045 | +0.03(+0.98%) |
Sep 30, 2021 | 3.034 | 3.062 | 2.898 | 2.920 | 226,171 | -0.11(-3.76%) |
Sep 29, 2021 | 3.098 | 3.133 | 3.034 | 3.034 | 147,266 | -0.05(-1.62%) |
Sep 28, 2021 | 3.062 | 3.169 | 3.028 | 3.084 | 133,034 | +0.02(+0.70%) |
Sep 27, 2021 | 3.019 | 3.190 | 3.005 | 3.062 | 382,904 | +0.08(+2.63%) |
Sep 24, 2021 | 2.863 | 3.005 | 2.863 | 2.984 | 177,173 | +0.06(+2.20%) |
Sep 23, 2021 | 2.913 | 2.948 | 2.849 | 2.920 | 102,322 | +0.04(+1.23%) |
Sep 22, 2021 | 2.856 | 2.948 | 2.845 | 2.884 | 115,373 | +0.09(+3.05%) |
Sep 21, 2021 | 2.792 | 2.849 | 2.707 | 2.799 | 288,883 | +0.01(+0.26%) |
Sep 20, 2021 | 2.770 | 2.827 | 2.735 | 2.792 | 250,677 | -0.13(-4.39%) |
Sep 17, 2021 | 2.991 | 3.012 | 2.877 | 2.920 | 161,029 | -0.11(-3.76%) |
Sep 16, 2021 | 3.062 | 3.084 | 2.877 | 3.034 | 173,123 | -0.04(-1.16%) |
Sep 15, 2021 | 3.027 | 3.162 | 2.969 | 3.069 | 321,962 | +0.11(+3.86%) |
Sep 14, 2021 | 2.784 | 2.962 | 2.784 | 2.955 | 231,591 | +0.17(+6.14%) |
Sep 13, 2021 | 2.549 | 2.841 | 2.549 | 2.784 | 504,006 | +0.23(+8.91%) |
Sep 10, 2021 | 2.471 | 2.557 | 2.421 | 2.557 | 147,712 | +0.13(+5.28%) |
Sep 09, 2021 | 2.471 | 2.578 | 2.414 | 2.428 | 151,508 | -0.10(-3.94%) |
Sep 08, 2021 | 2.628 | 2.628 | 2.500 | 2.528 | 139,089 | -0.06(-2.20%) |
Sep 07, 2021 | 2.400 | 2.585 | 2.357 | 2.585 | 231,647 | +0.20(+8.36%) |
Sep 03, 2021 | 2.457 | 2.500 | 2.386 | 2.386 | 69,709 | -0.05(-2.05%) |
Sep 02, 2021 | 2.357 | 2.539 | 2.357 | 2.436 | 145,296 | +0.11(+4.91%) |
Sep 01, 2021 | 2.286 | 2.364 | 2.286 | 2.322 | 108,821 | +0.04(+1.56%) |
Aug 31, 2021 | 2.222 | 2.314 | 2.201 | 2.286 | 56,605 | +0.02(+0.94%) |
Aug 30, 2021 | 2.236 | 2.272 | 2.193 | 2.265 | 77,511 | +0.03(+1.27%) |
Aug 27, 2021 | 2.136 | 2.265 | 2.130 | 2.236 | 161,672 | +0.10(+4.67%) |
Aug 26, 2021 | 2.215 | 2.240 | 2.136 | 2.136 | 95,708 | -0.09(-4.15%) |
Aug 25, 2021 | 2.272 | 2.307 | 2.229 | 2.229 | 94,254 | -0.06(-2.79%) |
Aug 24, 2021 | 2.250 | 2.332 | 2.222 | 2.293 | 121,138 | +0.04(+1.58%) |
Aug 23, 2021 | 2.186 | 2.293 | 2.186 | 2.257 | 85,246 | +0.07(+3.26%) |
Aug 20, 2021 | 2.079 | 2.259 | 2.079 | 2.186 | 106,411 | +0.05(+2.33%) |
Aug 19, 2021 | 2.208 | 2.216 | 2.087 | 2.136 | 219,946 | -0.14(-6.25%) |
Aug 18, 2021 | 2.279 | 2.306 | 2.236 | 2.279 | 109,918 | -0.03(-1.23%) |
Aug 17, 2021 | 2.279 | 2.314 | 2.250 | 2.307 | 89,430 | -0.01(-0.31%) |
Aug 16, 2021 | 2.357 | 2.364 | 2.286 | 2.314 | 99,814 | -0.11(-4.69%) |
Aug 13, 2021 | 2.450 | 2.485 | 2.421 | 2.428 | 91,490 | -0.02(-0.87%) |
Aug 12, 2021 | 2.492 | 2.521 | 2.443 | 2.450 | 109,634 | -0.04(-1.71%) |
Aug 11, 2021 | 2.557 | 2.564 | 2.478 | 2.492 | 101,852 | -0.06(-2.51%) |
Aug 10, 2021 | 2.492 | 2.606 | 2.492 | 2.557 | 162,736 | +0.08(+3.16%) |
Aug 09, 2021 | 2.606 | 2.656 | 2.421 | 2.478 | 247,430 | -0.17(-6.45%) |
Aug 06, 2021 | 2.656 | 2.720 | 2.639 | 2.649 | 76,810 | -0.03(-1.06%) |
Aug 05, 2021 | 2.692 | 2.777 | 2.656 | 2.678 | 93,396 | +0.02(+0.80%) |
Aug 04, 2021 | 2.671 | 2.725 | 2.614 | 2.656 | 172,034 | -0.10(-3.62%) |
Aug 03, 2021 | 2.678 | 2.779 | 2.656 | 2.756 | 95,897 | +0.06(+2.11%) |
Aug 02, 2021 | 2.706 | 2.800 | 2.678 | 2.699 | 83,709 | +0.01(+0.26%) |
Jul 30, 2021 | 2.713 | 2.761 | 2.649 | 2.692 | 173,509 | -0.08(-2.83%) |
Jul 29, 2021 | 2.777 | 2.806 | 2.713 | 2.770 | 91,683 | +0.06(+2.37%) |
Jul 28, 2021 | 2.706 | 2.784 | 2.692 | 2.706 | 80,766 | +0.02(+0.80%) |
Jul 27, 2021 | 2.827 | 2.827 | 2.671 | 2.685 | 111,159 | -0.13(-4.56%) |
Jul 26, 2021 | 2.792 | 2.891 | 2.792 | 2.813 | 81,707 | +0.01(+0.25%) |
Jul 23, 2021 | 2.792 | 2.827 | 2.720 | 2.806 | 103,242 | +0.00(+0.00%) |
Jul 22, 2021 | 2.891 | 2.927 | 2.763 | 2.806 | 108,407 | -0.06(-2.23%) |
Jul 21, 2021 | 2.820 | 2.941 | 2.820 | 2.870 | 119,264 | +0.12(+4.40%) |
Jul 20, 2021 | 2.727 | 2.784 | 2.706 | 2.749 | 167,737 | +0.03(+1.05%) |
Jul 19, 2021 | 2.849 | 2.877 | 2.671 | 2.720 | 511,212 | -0.14(-4.74%) |
Jul 16, 2021 | 2.991 | 3.045 | 2.845 | 2.856 | 297,553 | -0.14(-4.52%) |
Jul 15, 2021 | 3.012 | 3.055 | 2.927 | 2.991 | 256,745 | -0.03(-0.94%) |
Jul 14, 2021 | 3.262 | 3.347 | 3.019 | 3.019 | 388,281 | -0.22(-6.93%) |
Jul 13, 2021 | 3.273 | 3.421 | 3.237 | 3.244 | 204,426 | -0.08(-2.35%) |
Jul 12, 2021 | 3.273 | 3.388 | 3.273 | 3.322 | 132,601 | -0.04(-1.26%) |
Jul 09, 2021 | 3.287 | 3.414 | 3.237 | 3.365 | 201,732 | +0.13(+4.17%) |
Jul 08, 2021 | 3.435 | 3.435 | 3.117 | 3.230 | 464,721 | -0.21(-5.98%) |
Jul 07, 2021 | 3.393 | 3.478 | 3.336 | 3.435 | 235,011 | +0.02(+0.62%) |
Jul 06, 2021 | 3.584 | 3.613 | 3.386 | 3.414 | 301,057 | -0.21(-5.68%) |
Jul 02, 2021 | 3.683 | 3.719 | 3.542 | 3.620 | 290,832 | -0.05(-1.35%) |