Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.320 | 1.350 | 1.270 | 1.310 | 22,181 | +0.01(+0.77%) |
Apr 28, 2022 | 1.260 | 1.360 | 1.230 | 1.300 | 34,817 | +0.04(+3.17%) |
Apr 27, 2022 | 1.180 | 1.310 | 1.180 | 1.260 | 24,057 | +0.07(+5.88%) |
Apr 26, 2022 | 1.230 | 1.250 | 1.180 | 1.190 | 46,189 | -0.08(-6.30%) |
Apr 25, 2022 | 1.250 | 1.310 | 1.250 | 1.270 | 15,975 | -0.01(-1.14%) |
Apr 22, 2022 | 1.350 | 1.408 | 1.260 | 1.285 | 25,654 | -0.11(-7.58%) |
Apr 21, 2022 | 1.390 | 1.430 | 1.370 | 1.390 | 29,798 | +0.01(+0.72%) |
Apr 20, 2022 | 1.370 | 1.398 | 1.350 | 1.380 | 9,063 | +0.01(+0.74%) |
Apr 19, 2022 | 1.310 | 1.370 | 1.300 | 1.370 | 26,911 | +0.01(+0.73%) |
Apr 18, 2022 | 1.410 | 1.470 | 1.300 | 1.360 | 66,606 | -0.07(-4.90%) |
Apr 14, 2022 | 1.360 | 1.498 | 1.360 | 1.430 | 40,645 | +0.05(+3.62%) |
Apr 13, 2022 | 1.330 | 1.405 | 1.318 | 1.380 | 32,888 | +0.07(+5.34%) |
Apr 12, 2022 | 1.310 | 1.400 | 1.310 | 1.310 | 26,831 | -0.02(-1.50%) |
Apr 11, 2022 | 1.400 | 1.420 | 1.300 | 1.330 | 49,543 | -0.12(-8.28%) |
Apr 08, 2022 | 1.530 | 1.680 | 1.380 | 1.450 | 76,649 | -0.05(-3.33%) |
Apr 07, 2022 | 1.600 | 1.610 | 1.500 | 1.500 | 154,977 | -0.12(-7.41%) |
Apr 06, 2022 | 1.580 | 1.681 | 1.550 | 1.620 | 64,170 | -0.03(-1.70%) |
Apr 05, 2022 | 1.750 | 1.761 | 1.600 | 1.648 | 84,535 | -0.09(-5.29%) |
Apr 04, 2022 | 1.770 | 1.770 | 1.580 | 1.740 | 147,639 | +0.09(+5.45%) |
Apr 01, 2022 | 1.640 | 1.700 | 1.600 | 1.650 | 46,495 | +0.02(+1.23%) |
Mar 31, 2022 | 1.670 | 1.780 | 1.600 | 1.630 | 43,178 | -0.04(-2.40%) |
Mar 30, 2022 | 1.690 | 1.750 | 1.610 | 1.670 | 78,908 | +0.01(+0.60%) |
Mar 29, 2022 | 1.600 | 1.740 | 1.590 | 1.660 | 293,376 | +0.16(+10.67%) |
Mar 28, 2022 | 1.510 | 1.540 | 1.460 | 1.500 | 38,716 | -0.03(-1.96%) |
Mar 25, 2022 | 1.430 | 1.600 | 1.410 | 1.530 | 90,978 | +0.09(+6.25%) |
Mar 24, 2022 | 1.430 | 1.540 | 1.400 | 1.440 | 66,892 | +0.01(+0.70%) |
Mar 23, 2022 | 1.410 | 1.430 | 1.320 | 1.430 | 38,744 | +0.00(+0.00%) |
Mar 22, 2022 | 1.340 | 1.430 | 1.330 | 1.430 | 19,318 | +0.09(+6.72%) |
Mar 21, 2022 | 1.390 | 1.390 | 1.290 | 1.340 | 46,576 | -0.04(-2.90%) |
Mar 18, 2022 | 1.470 | 1.470 | 1.330 | 1.380 | 61,531 | -0.05(-3.50%) |
Mar 17, 2022 | 1.280 | 1.430 | 1.260 | 1.430 | 36,040 | +0.17(+13.49%) |
Mar 16, 2022 | 1.260 | 1.290 | 1.200 | 1.260 | 40,067 | +0.00(+0.00%) |
Mar 15, 2022 | 1.300 | 1.300 | 1.230 | 1.260 | 18,322 | +0.00(+0.00%) |
Mar 14, 2022 | 1.430 | 1.430 | 1.230 | 1.260 | 85,919 | -0.19(-13.10%) |
Mar 11, 2022 | 1.580 | 1.580 | 1.400 | 1.450 | 77,606 | -0.09(-5.84%) |
Mar 10, 2022 | 1.400 | 1.570 | 1.310 | 1.540 | 121,665 | +0.15(+10.79%) |
Mar 09, 2022 | 1.310 | 1.405 | 1.260 | 1.390 | 75,139 | +0.11(+8.59%) |
Mar 08, 2022 | 1.370 | 1.410 | 1.230 | 1.280 | 181,986 | -0.06(-4.48%) |
Mar 07, 2022 | 1.420 | 1.470 | 1.270 | 1.340 | 91,812 | -0.03(-2.19%) |
Mar 04, 2022 | 1.310 | 1.420 | 1.260 | 1.370 | 62,706 | +0.02(+1.48%) |
Mar 03, 2022 | 1.360 | 1.410 | 1.290 | 1.350 | 50,825 | -0.01(-0.74%) |
Mar 02, 2022 | 1.270 | 1.410 | 1.240 | 1.360 | 158,145 | +0.11(+8.80%) |
Mar 01, 2022 | 1.290 | 1.290 | 1.200 | 1.250 | 75,393 | -0.02(-1.57%) |
Feb 28, 2022 | 1.240 | 1.290 | 1.200 | 1.270 | 150,326 | +0.08(+6.72%) |
Feb 25, 2022 | 1.150 | 1.240 | 1.160 | 1.190 | 209,937 | +0.06(+5.31%) |
Feb 24, 2022 | 1.170 | 1.170 | 1.070 | 1.130 | 601,159 | +0.07(+6.15%) |
Feb 23, 2022 | 1.110 | 1.160 | 1.050 | 1.065 | 23,224 | +0.00(+0.42%) |
Feb 22, 2022 | 1.180 | 1.180 | 1.060 | 1.060 | 82,345 | -0.14(-11.67%) |
Feb 18, 2022 | 1.200 | 0 | +0.01(+0.84%) | |||
Feb 17, 2022 | 1.223 | 1.260 | 1.150 | 1.190 | 45,079 | +0.01(+0.85%) |
Feb 16, 2022 | 1.160 | 1.230 | 1.160 | 1.180 | 35,270 | -0.01(-0.84%) |
Feb 15, 2022 | 1.190 | 1.210 | 1.160 | 1.190 | 85,139 | +0.05(+4.39%) |
Feb 14, 2022 | 1.160 | 1.185 | 1.114 | 1.140 | 12,057 | +0.00(+0.00%) |
Feb 11, 2022 | 1.160 | 1.190 | 1.110 | 1.140 | 41,248 | +0.00(+0.00%) |
Feb 10, 2022 | 1.130 | 1.210 | 1.130 | 1.140 | 24,277 | -0.03(-2.56%) |
Feb 09, 2022 | 1.240 | 1.240 | 1.140 | 1.170 | 34,509 | +0.01(+0.86%) |
Feb 08, 2022 | 1.190 | 1.200 | 1.140 | 1.160 | 20,419 | -0.06(-4.92%) |
Feb 07, 2022 | 1.250 | 1.250 | 1.180 | 1.220 | 11,421 | +0.04(+3.42%) |
Feb 04, 2022 | 1.230 | 1.290 | 1.100 | 1.180 | 94,378 | -0.04(-3.30%) |
Feb 03, 2022 | 1.240 | 1.120 | 1.220 | 60,550 | -0.05(-3.94%) | |
Feb 02, 2022 | 1.260 | 1.288 | 1.250 | 1.270 | 8,309 | +0.02(+1.60%) |
Feb 01, 2022 | 1.230 | 1.300 | 1.190 | 1.250 | 56,984 | +0.02(+1.63%) |
Jan 31, 2022 | 1.120 | 1.051 | 1.230 | 47,996 | +0.11(+9.82%) | |
Jan 28, 2022 | 1.050 | 1.150 | 1.000 | 1.120 | 77,912 | +0.08(+7.18%) |
Jan 27, 2022 | 1.150 | 1.150 | 1.045 | 1.045 | 60,350 | -0.08(-6.70%) |
Jan 26, 2022 | 1.210 | 1.220 | 1.050 | 1.120 | 122,799 | -0.02(-1.75%) |
Jan 25, 2022 | 1.150 | 1.190 | 1.010 | 1.140 | 92,678 | +0.01(+0.88%) |
Jan 24, 2022 | 1.090 | 1.264 | 1.050 | 1.130 | 165,008 | +0.04(+3.67%) |
Jan 21, 2022 | 1.200 | 1.290 | 1.064 | 1.090 | 161,588 | -0.14(-11.38%) |
Jan 20, 2022 | 1.230 | 1.440 | 1.230 | 1.230 | 65,720 | -0.04(-3.15%) |
Jan 19, 2022 | 1.280 | 1.330 | 1.200 | 1.270 | 78,567 | -0.03(-2.31%) |
Jan 18, 2022 | 1.320 | 1.320 | 1.250 | 1.300 | 39,297 | -0.02(-1.52%) |
Jan 14, 2022 | 1.320 | 0 | -0.02(-1.49%) | |||
Jan 13, 2022 | 1.370 | 1.390 | 1.330 | 1.340 | 32,552 | +0.01(+0.75%) |
Jan 12, 2022 | 1.370 | 1.433 | 1.330 | 1.330 | 35,220 | -0.05(-3.97%) |
Jan 11, 2022 | 1.390 | 1.410 | 1.350 | 1.385 | 22,664 | +0.03(+2.21%) |
Jan 10, 2022 | 1.430 | 1.430 | 1.320 | 1.355 | 56,063 | -0.08(-5.90%) |
Jan 07, 2022 | 1.390 | 1.460 | 1.343 | 1.440 | 56,660 | +0.05(+3.60%) |
Jan 06, 2022 | 1.450 | 1.470 | 1.380 | 1.390 | 77,349 | -0.06(-4.14%) |
Jan 05, 2022 | 1.420 | 1.475 | 1.408 | 1.450 | 50,939 | +0.00(+0.00%) |
Jan 04, 2022 | 1.440 | 1.540 | 1.400 | 1.450 | 124,292 | +0.01(+0.69%) |
Jan 03, 2022 | 1.380 | 1.480 | 1.370 | 1.440 | 41,142 | +0.06(+4.35%) |
Dec 31, 2021 | 1.400 | 1.450 | 1.380 | 1.380 | 89,825 | -0.03(-2.13%) |
Dec 30, 2021 | 1.370 | 1.450 | 1.360 | 1.410 | 71,076 | +0.02(+1.44%) |
Dec 29, 2021 | 1.320 | 1.440 | 1.310 | 1.390 | 139,859 | +0.04(+2.96%) |
Dec 28, 2021 | 1.410 | 1.450 | 1.310 | 1.350 | 152,681 | -0.07(-4.93%) |
Dec 27, 2021 | 1.450 | 1.510 | 1.380 | 1.420 | 81,057 | -0.03(-2.07%) |
Dec 23, 2021 | 1.470 | 1.550 | 1.380 | 1.450 | 104,063 | -0.01(-0.68%) |
Dec 22, 2021 | 1.400 | 1.500 | 1.380 | 1.460 | 100,255 | +0.07(+5.04%) |
Dec 21, 2021 | 1.240 | 1.430 | 1.240 | 1.390 | 141,528 | +0.13(+10.32%) |
Dec 20, 2021 | 1.250 | 1.300 | 1.190 | 1.260 | 187,933 | +0.02(+1.61%) |
Dec 17, 2021 | 1.350 | 1.440 | 1.240 | 1.240 | 279,952 | -0.14(-10.14%) |
Dec 16, 2021 | 1.400 | 1.450 | 1.370 | 1.380 | 112,453 | -0.01(-0.72%) |
Dec 15, 2021 | 1.390 | 1.460 | 1.262 | 1.390 | 89,549 | -0.03(-2.11%) |
Dec 14, 2021 | 1.350 | 1.500 | 1.240 | 1.420 | 192,170 | +0.07(+5.19%) |
Dec 13, 2021 | 1.420 | 1.450 | 1.310 | 1.350 | 140,937 | -0.09(-6.25%) |
Dec 10, 2021 | 1.540 | 1.540 | 1.420 | 1.440 | 60,746 | -0.03(-2.04%) |
Dec 09, 2021 | 1.470 | 1.550 | 1.410 | 1.470 | 115,344 | -0.04(-2.65%) |
Dec 08, 2021 | 1.550 | 1.580 | 1.480 | 1.510 | 138,055 | -0.01(-0.66%) |
Dec 07, 2021 | 1.470 | 1.600 | 1.470 | 1.520 | 83,776 | +0.10(+7.04%) |
Dec 06, 2021 | 1.310 | 1.460 | 1.230 | 1.420 | 205,194 | +0.08(+5.97%) |
Dec 03, 2021 | 1.530 | 1.550 | 1.280 | 1.340 | 328,442 | -0.20(-12.99%) |
Dec 02, 2021 | 1.580 | 1.628 | 1.450 | 1.540 | 170,141 | -0.06(-3.75%) |
Dec 01, 2021 | 1.660 | 1.780 | 1.530 | 1.600 | 149,500 | -0.06(-3.61%) |
Nov 30, 2021 | 1.700 | 1.778 | 1.550 | 1.660 | 304,762 | -0.06(-3.49%) |
Nov 29, 2021 | 1.900 | 1.980 | 1.661 | 1.720 | 323,093 | -0.12(-6.52%) |
Nov 26, 2021 | 1.800 | 1.850 | 1.710 | 1.840 | 206,648 | -0.03(-1.60%) |
Nov 24, 2021 | 2.020 | 2.030 | 1.640 | 1.870 | 615,644 | +0.02(+1.08%) |
Nov 23, 2021 | 2.100 | 2.198 | 1.820 | 1.850 | 855,445 | -0.33(-15.14%) |
Nov 22, 2021 | 1.880 | 2.270 | 1.790 | 2.180 | 1,146,693 | +0.25(+12.95%) |
Nov 19, 2021 | 1.870 | 1.955 | 1.790 | 1.930 | 1,240,898 | -0.13(-6.08%) |
Nov 18, 2021 | 1.850 | 2.680 | 1.930 | 2.055 | 17,839,868 | +0.55(+36.09%) |
Nov 17, 2021 | 1.560 | 1.570 | 1.420 | 1.510 | 198,487 | -0.09(-5.63%) |
Nov 16, 2021 | 1.720 | 1.750 | 1.530 | 1.600 | 228,877 | -0.18(-10.11%) |
Nov 15, 2021 | 1.830 | 1.830 | 1.730 | 1.780 | 84,401 | -0.05(-2.73%) |
Nov 12, 2021 | 1.680 | 1.830 | 1.653 | 1.830 | 229,911 | +0.17(+10.24%) |
Nov 11, 2021 | 1.600 | 1.680 | 1.580 | 1.660 | 64,080 | +0.04(+2.47%) |
Nov 10, 2021 | 1.600 | 1.620 | 94,450 | +0.02(+1.25%) | ||
Nov 09, 2021 | 1.570 | 1.620 | 1.530 | 1.600 | 137,830 | +0.00(+0.00%) |
Nov 08, 2021 | 1.510 | 1.600 | 1.410 | 1.600 | 441,802 | +0.07(+4.58%) |
Nov 05, 2021 | 1.640 | 1.641 | 1.510 | 1.530 | 211,106 | -0.08(-4.97%) |
Nov 04, 2021 | 1.550 | 1.620 | 1.490 | 1.610 | 193,059 | +0.06(+3.87%) |
Nov 03, 2021 | 1.600 | 1.600 | 1.480 | 1.550 | 483,286 | -0.05(-3.13%) |
Nov 02, 2021 | 1.640 | 1.680 | 1.550 | 1.600 | 239,502 | -0.06(-3.61%) |
Nov 01, 2021 | 1.660 | 1.620 | 1.622 | 1.660 | 46,861 | +0.04(+2.47%) |
Oct 29, 2021 | 1.630 | 1.690 | 1.580 | 1.620 | 152,978 | -0.02(-1.22%) |
Oct 28, 2021 | 1.690 | 1.721 | 1.600 | 1.640 | 174,231 | -0.07(-4.09%) |
Oct 27, 2021 | 1.810 | 1.829 | 1.690 | 1.710 | 88,075 | -0.10(-5.52%) |
Oct 26, 2021 | 1.880 | 1.810 | 84,942 | +0.02(+1.12%) | ||
Oct 25, 2021 | 1.810 | 1.879 | 1.750 | 1.790 | 76,248 | -0.02(-1.10%) |
Oct 22, 2021 | 1.930 | 1.800 | 1.810 | 57,999 | -0.16(-8.12%) | |
Oct 21, 2021 | 1.860 | 2.040 | 1.820 | 1.970 | 107,016 | +0.11(+5.91%) |
Oct 20, 2021 | 1.830 | 1.880 | 1.810 | 1.860 | 24,315 | +0.02(+1.09%) |
Oct 19, 2021 | 1.820 | 1.850 | 1.810 | 1.840 | 20,882 | +0.01(+0.55%) |
Oct 18, 2021 | 1.850 | 1.854 | 1.780 | 1.830 | 50,305 | -0.04(-2.14%) |
Oct 15, 2021 | 1.860 | 1.887 | 1.820 | 1.870 | 63,525 | +0.01(+0.54%) |
Oct 14, 2021 | 2.050 | 2.050 | 1.800 | 1.860 | 211,808 | -0.13(-6.53%) |
Oct 13, 2021 | 2.030 | 2.060 | 1.951 | 1.990 | 75,936 | -0.03(-1.49%) |
Oct 12, 2021 | 1.760 | 2.060 | 1.718 | 2.020 | 244,232 | +0.29(+16.76%) |
Oct 11, 2021 | 1.800 | 1.860 | 1.704 | 1.730 | 86,800 | -0.08(-4.42%) |
Oct 08, 2021 | 1.810 | 1.830 | 1.750 | 1.810 | 127,155 | +0.04(+2.26%) |
Oct 07, 2021 | 1.830 | 1.850 | 1.750 | 1.770 | 214,362 | +0.01(+0.57%) |
Oct 06, 2021 | 1.900 | 1.950 | 1.720 | 1.760 | 212,314 | -0.19(-9.74%) |
Oct 05, 2021 | 1.990 | 2.060 | 1.860 | 1.950 | 184,376 | -0.05(-2.50%) |
Oct 04, 2021 | 2.040 | 2.070 | 1.980 | 2.000 | 60,169 | -0.04(-1.96%) |
Oct 01, 2021 | 2.000 | 2.103 | 1.930 | 2.040 | 86,493 | +0.04(+2.00%) |
Sep 30, 2021 | 2.070 | 2.130 | 1.930 | 2.000 | 245,344 | -0.09(-4.31%) |
Sep 29, 2021 | 2.200 | 2.200 | 2.010 | 2.090 | 160,736 | -0.12(-5.43%) |
Sep 28, 2021 | 2.260 | 2.290 | 2.150 | 2.210 | 83,778 | -0.08(-3.49%) |
Sep 27, 2021 | 2.340 | 2.342 | 2.200 | 2.290 | 110,300 | -0.01(-0.43%) |
Sep 24, 2021 | 2.330 | 2.369 | 2.250 | 2.300 | 78,683 | -0.07(-2.95%) |
Sep 23, 2021 | 2.330 | 2.380 | 2.250 | 2.370 | 46,698 | +0.09(+3.95%) |
Sep 22, 2021 | 2.280 | 2.380 | 2.180 | 2.280 | 128,956 | +0.04(+1.79%) |
Sep 21, 2021 | 2.260 | 2.260 | 2.150 | 2.240 | 67,106 | -0.02(-0.88%) |
Sep 20, 2021 | 2.330 | 2.330 | 2.110 | 2.260 | 78,713 | -0.14(-5.83%) |
Sep 17, 2021 | 2.190 | 2.500 | 2.030 | 2.400 | 257,009 | +0.21(+9.59%) |
Sep 16, 2021 | 2.210 | 2.280 | 2.150 | 2.190 | 73,603 | -0.04(-1.79%) |
Sep 15, 2021 | 2.160 | 2.260 | 2.145 | 2.230 | 97,434 | +0.05(+2.29%) |
Sep 14, 2021 | 2.240 | 2.330 | 2.140 | 2.180 | 124,484 | -0.13(-5.63%) |
Sep 13, 2021 | 2.300 | 2.350 | 2.260 | 2.310 | 112,923 | +0.05(+2.21%) |
Sep 10, 2021 | 2.270 | 2.320 | 2.250 | 2.260 | 84,532 | -0.05(-2.16%) |
Sep 09, 2021 | 2.250 | 2.400 | 2.250 | 2.310 | 173,790 | +0.06(+2.67%) |
Sep 08, 2021 | 2.460 | 2.480 | 2.240 | 2.250 | 212,484 | -0.24(-9.64%) |
Sep 07, 2021 | 2.250 | 2.590 | 2.200 | 2.490 | 1,119,113 | +0.29(+13.18%) |
Sep 03, 2021 | 2.523 | 2.676 | 2.160 | 2.200 | 1,148,634 | -0.81(-26.91%) |
Sep 02, 2021 | 3.020 | 3.070 | 2.960 | 3.010 | 39,573 | -0.03(-0.99%) |
Sep 01, 2021 | 3.130 | 3.180 | 2.990 | 3.040 | 80,345 | -0.10(-3.18%) |
Aug 31, 2021 | 3.080 | 3.250 | 3.020 | 3.140 | 35,033 | +0.05(+1.62%) |
Aug 30, 2021 | 2.970 | 3.190 | 2.960 | 3.090 | 21,707 | +0.13(+4.39%) |
Aug 27, 2021 | 3.020 | 3.046 | 2.930 | 2.960 | 72,241 | -0.07(-2.31%) |
Aug 26, 2021 | 3.000 | 3.062 | 2.950 | 3.030 | 32,792 | +0.01(+0.33%) |
Aug 25, 2021 | 2.790 | 3.070 | 2.710 | 3.020 | 148,879 | +0.12(+4.14%) |
Aug 24, 2021 | 3.530 | 3.533 | 2.880 | 2.900 | 82,379 | -0.16(-5.23%) |
Aug 23, 2021 | 2.980 | 3.100 | 2.960 | 3.060 | 107,428 | +0.05(+1.66%) |
Aug 20, 2021 | 3.150 | 3.150 | 2.890 | 3.010 | 207,479 | -0.21(-6.52%) |
Aug 19, 2021 | 3.250 | 3.300 | 3.110 | 3.220 | 70,393 | -0.10(-3.01%) |
Aug 18, 2021 | 3.450 | 3.470 | 3.270 | 3.320 | 30,822 | -0.12(-3.49%) |
Aug 17, 2021 | 3.290 | 3.700 | 3.290 | 3.440 | 93,220 | +0.06(+1.78%) |
Aug 16, 2021 | 3.630 | 3.710 | 3.150 | 3.380 | 155,794 | -0.29(-7.90%) |
Aug 13, 2021 | 3.650 | 3.800 | 3.584 | 3.670 | 58,374 | +0.00(+0.00%) |
Aug 12, 2021 | 3.750 | 3.750 | 3.600 | 3.670 | 34,962 | +0.09(+2.51%) |
Aug 11, 2021 | 3.500 | 3.650 | 3.460 | 3.580 | 33,998 | +0.03(+0.85%) |
Aug 10, 2021 | 3.550 | 3.635 | 3.500 | 3.550 | 27,044 | +0.00(+0.00%) |
Aug 09, 2021 | 3.630 | 3.690 | 3.500 | 3.550 | 36,149 | -0.07(-1.93%) |
Aug 06, 2021 | 3.660 | 3.690 | 3.460 | 3.620 | 41,002 | -0.02(-0.55%) |
Aug 05, 2021 | 3.550 | 3.700 | 3.550 | 3.640 | 32,847 | +0.09(+2.54%) |
Aug 04, 2021 | 3.600 | 3.640 | 3.390 | 3.550 | 43,936 | -0.06(-1.66%) |
Aug 03, 2021 | 3.720 | 3.840 | 3.380 | 3.610 | 197,055 | -0.06(-1.50%) |
Aug 02, 2021 | 4.110 | 4.110 | 3.650 | 3.665 | 218,710 | -0.43(-10.61%) |
Jul 30, 2021 | 4.160 | 4.270 | 3.990 | 4.100 | 82,663 | -0.10(-2.38%) |
Jul 29, 2021 | 4.170 | 4.200 | 4.010 | 4.200 | 47,601 | +0.05(+1.20%) |
Jul 28, 2021 | 4.130 | 4.200 | 4.091 | 4.150 | 23,850 | +0.03(+0.73%) |
Jul 27, 2021 | 4.050 | 4.130 | 3.960 | 4.120 | 36,290 | +0.06(+1.48%) |
Jul 26, 2021 | 4.310 | 4.320 | 4.050 | 4.060 | 50,659 | -0.27(-6.24%) |
Jul 23, 2021 | 4.320 | 4.390 | 4.270 | 4.330 | 17,668 | -0.03(-0.69%) |
Jul 22, 2021 | 4.440 | 4.440 | 4.250 | 4.360 | 21,186 | -0.05(-1.13%) |
Jul 21, 2021 | 4.300 | 4.500 | 4.300 | 4.410 | 33,715 | +0.14(+3.28%) |
Jul 20, 2021 | 3.920 | 4.410 | 3.887 | 4.270 | 142,362 | +0.39(+10.05%) |
Jul 19, 2021 | 4.050 | 4.090 | 3.790 | 3.880 | 133,511 | -0.33(-7.84%) |
Jul 16, 2021 | 4.330 | 4.420 | 4.180 | 4.210 | 62,519 | +0.01(+0.24%) |
Jul 15, 2021 | 4.300 | 4.340 | 4.150 | 4.200 | 70,154 | -0.10(-2.33%) |
Jul 14, 2021 | 4.600 | 4.600 | 4.300 | 4.300 | 67,619 | -0.33(-7.13%) |
Jul 13, 2021 | 4.590 | 4.660 | 4.480 | 4.630 | 36,570 | -0.03(-0.64%) |
Jul 12, 2021 | 4.580 | 4.700 | 4.520 | 4.660 | 25,658 | +0.03(+0.54%) |
Jul 09, 2021 | 4.490 | 4.650 | 4.490 | 4.635 | 19,739 | +0.18(+4.16%) |
Jul 08, 2021 | 4.330 | 4.450 | 4.300 | 4.450 | 30,246 | +0.03(+0.68%) |
Jul 07, 2021 | 4.610 | 4.660 | 4.360 | 4.420 | 114,936 | -0.24(-5.15%) |
Jul 06, 2021 | 4.800 | 4.850 | 4.600 | 4.660 | 62,316 | -0.20(-4.12%) |
Jul 02, 2021 | 4.920 | 4.950 | 4.750 | 4.860 | 57,440 | -0.04(-0.82%) |
Jul 01, 2021 | 4.790 | 4.950 | 4.631 | 4.900 | 90,727 | +0.10(+2.08%) |
Jun 30, 2021 | 4.790 | 4.820 | 4.720 | 4.800 | 48,678 | +0.00(+0.00%) |
Jun 29, 2021 | 4.750 | 4.910 | 4.690 | 4.800 | 34,588 | +0.09(+1.91%) |
Jun 28, 2021 | 4.920 | 4.950 | 4.630 | 4.710 | 72,679 | -0.24(-4.85%) |
Jun 25, 2021 | 4.950 | 4.990 | 4.790 | 4.950 | 144,505 | +0.00(+0.00%) |
Jun 24, 2021 | 4.990 | 4.990 | 4.850 | 4.950 | 39,512 | +0.00(+0.00%) |
Jun 23, 2021 | 4.800 | 5.032 | 4.790 | 4.950 | 62,791 | +0.17(+3.56%) |
Jun 22, 2021 | 4.760 | 4.852 | 4.650 | 4.780 | 36,557 | +0.02(+0.42%) |
Jun 21, 2021 | 4.610 | 4.920 | 4.604 | 4.760 | 68,498 | +0.16(+3.48%) |
Jun 18, 2021 | 4.660 | 4.780 | 4.570 | 4.600 | 82,922 | -0.15(-3.16%) |
Jun 17, 2021 | 4.900 | 4.981 | 4.650 | 4.750 | 64,707 | -0.16(-3.26%) |
Jun 16, 2021 | 5.100 | 5.120 | 4.650 | 4.910 | 250,229 | -0.19(-3.73%) |
Jun 15, 2021 | 5.210 | 5.210 | 4.900 | 5.100 | 105,315 | -0.11(-2.11%) |
Jun 14, 2021 | 5.360 | 5.380 | 5.210 | 5.210 | 85,669 | -0.06(-1.14%) |
Jun 11, 2021 | 5.290 | 5.340 | 5.180 | 5.270 | 35,154 | +0.05(+0.96%) |
Jun 10, 2021 | 5.200 | 5.340 | 5.160 | 5.220 | 54,168 | +0.09(+1.75%) |
Jun 09, 2021 | 5.290 | 5.315 | 5.130 | 5.130 | 46,353 | -0.10(-1.91%) |
Jun 08, 2021 | 5.110 | 5.280 | 5.100 | 5.230 | 106,504 | +0.19(+3.77%) |
Jun 07, 2021 | 4.990 | 5.180 | 4.900 | 5.040 | 89,544 | +0.12(+2.44%) |
Jun 04, 2021 | 5.180 | 5.190 | 4.880 | 4.920 | 69,601 | -0.26(-5.02%) |
Jun 03, 2021 | 5.040 | 5.200 | 4.910 | 5.180 | 108,722 | +0.11(+2.17%) |
Jun 02, 2021 | 4.970 | 5.090 | 4.850 | 5.070 | 121,044 | +0.16(+3.26%) |
Jun 01, 2021 | 4.950 | 4.960 | 4.768 | 4.910 | 56,751 | -0.01(-0.20%) |
May 28, 2021 | 4.910 | 4.990 | 4.850 | 4.920 | 147,554 | +0.11(+2.29%) |
May 27, 2021 | 4.740 | 4.920 | 4.590 | 4.810 | 87,637 | +0.10(+2.12%) |
May 26, 2021 | 4.470 | 4.740 | 4.467 | 4.710 | 58,276 | +0.25(+5.61%) |
May 25, 2021 | 4.610 | 4.680 | 4.420 | 4.460 | 31,342 | -0.13(-2.83%) |
May 24, 2021 | 4.740 | 4.740 | 4.560 | 4.590 | 38,584 | -0.08(-1.71%) |
May 21, 2021 | 4.640 | 4.833 | 4.520 | 4.670 | 69,637 | +0.03(+0.65%) |
May 20, 2021 | 4.400 | 4.700 | 4.380 | 4.640 | 60,682 | +0.25(+5.69%) |
May 19, 2021 | 4.220 | 4.430 | 4.152 | 4.390 | 60,588 | +0.15(+3.54%) |
May 18, 2021 | 4.020 | 4.300 | 4.020 | 4.240 | 64,442 | +0.22(+5.47%) |
May 17, 2021 | 4.130 | 4.138 | 3.950 | 4.020 | 163,105 | -0.15(-3.60%) |
May 14, 2021 | 4.030 | 4.225 | 3.970 | 4.170 | 104,813 | +0.18(+4.51%) |
May 13, 2021 | 4.150 | 4.350 | 3.810 | 3.990 | 197,869 | -0.12(-2.92%) |
May 12, 2021 | 4.290 | 4.326 | 4.070 | 4.110 | 101,523 | -0.25(-5.73%) |
May 11, 2021 | 4.010 | 4.380 | 4.010 | 4.360 | 127,501 | +0.21(+5.06%) |
May 10, 2021 | 4.400 | 4.400 | 4.080 | 4.150 | 189,799 | -0.27(-6.11%) |
May 07, 2021 | 4.300 | 4.570 | 4.250 | 4.420 | 125,694 | +0.20(+4.74%) |
May 06, 2021 | 4.480 | 4.480 | 4.200 | 4.220 | 210,824 | -0.26(-5.80%) |
May 05, 2021 | 4.480 | 4.550 | 4.330 | 4.480 | 113,454 | +0.15(+3.46%) |
May 04, 2021 | 4.600 | 4.649 | 4.260 | 4.330 | 164,796 | -0.31(-6.68%) |