Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 1.280 | 1.340 | 1.255 | 1.330 | 1,523,608 | +0.05(+3.91%) |
Feb 25, 2022 | 1.270 | 1.290 | 1.240 | 1.280 | 711,225 | +0.02(+1.59%) |
Feb 24, 2022 | 1.150 | 1.269 | 1.140 | 1.260 | 1,452,870 | +0.06(+5.00%) |
Feb 23, 2022 | 1.200 | 1.233 | 1.200 | 1.200 | 1,139,076 | -0.01(-0.83%) |
Feb 22, 2022 | 1.250 | 1.252 | 1.200 | 1.210 | 988,311 | -0.05(-3.97%) |
Feb 18, 2022 | 1.260 | 0 | -0.06(-4.55%) | |||
Feb 17, 2022 | 1.360 | 1.440 | 1.300 | 1.320 | 779,020 | -0.07(-5.04%) |
Feb 16, 2022 | 1.350 | 1.410 | 1.170 | 1.390 | 5,404,808 | +0.03(+2.21%) |
Feb 15, 2022 | 1.400 | 1.405 | 1.340 | 1.360 | 987,796 | +0.02(+1.49%) |
Feb 14, 2022 | 1.310 | 1.400 | 1.300 | 1.340 | 775,200 | -0.01(-0.74%) |
Feb 11, 2022 | 1.400 | 1.470 | 1.330 | 1.350 | 891,036 | -0.08(-5.59%) |
Feb 10, 2022 | 1.440 | 1.500 | 1.410 | 1.430 | 1,058,667 | -0.03(-2.05%) |
Feb 09, 2022 | 1.420 | 1.490 | 1.420 | 1.460 | 884,411 | +0.03(+2.10%) |
Feb 08, 2022 | 1.390 | 1.440 | 1.380 | 1.430 | 577,912 | +0.04(+2.88%) |
Feb 07, 2022 | 1.340 | 1.400 | 1.330 | 1.390 | 555,098 | +0.05(+3.73%) |
Feb 04, 2022 | 1.240 | 1.350 | 1.240 | 1.340 | 626,711 | +0.07(+5.51%) |
Feb 03, 2022 | 1.320 | 1.260 | 1.270 | 704,220 | -0.08(-5.93%) | |
Feb 02, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 1,056,703 | -0.06(-4.26%) |
Feb 01, 2022 | 1.420 | 1.425 | 1.355 | 1.410 | 899,905 | +0.01(+0.71%) |
Jan 31, 2022 | 1.280 | 1.430 | 1.400 | 1,901,634 | +0.11(+8.53%) | |
Jan 28, 2022 | 1.200 | 1.300 | 1.200 | 1.290 | 1,195,038 | +0.08(+6.61%) |
Jan 27, 2022 | 1.280 | 1.305 | 1.200 | 1.210 | 1,331,328 | -0.08(-6.20%) |
Jan 26, 2022 | 1.330 | 1.380 | 1.270 | 1.290 | 1,156,651 | -0.03(-2.27%) |
Jan 25, 2022 | 1.310 | 1.377 | 1.270 | 1.320 | 1,147,771 | +0.04(+3.13%) |
Jan 24, 2022 | 1.260 | 1.315 | 1.170 | 1.280 | 2,715,177 | -0.04(-3.03%) |
Jan 21, 2022 | 1.350 | 1.360 | 1.300 | 1.320 | 1,230,591 | -0.03(-2.22%) |
Jan 20, 2022 | 1.350 | 1.400 | 1.330 | 1.350 | 2,119,160 | -0.04(-2.88%) |
Jan 19, 2022 | 1.410 | 1.440 | 1.370 | 1.390 | 1,703,682 | -0.05(-3.47%) |
Jan 18, 2022 | 1.470 | 1.530 | 1.420 | 1.440 | 1,289,141 | -0.01(-0.69%) |
Jan 14, 2022 | 1.450 | 0 | -0.05(-3.33%) | |||
Jan 13, 2022 | 1.530 | 1.580 | 1.480 | 1.500 | 645,109 | -0.02(-1.32%) |
Jan 12, 2022 | 1.590 | 1.590 | 1.520 | 1.520 | 725,755 | -0.07(-4.40%) |
Jan 11, 2022 | 1.480 | 1.597 | 1.445 | 1.590 | 1,766,877 | +0.11(+7.43%) |
Jan 10, 2022 | 1.490 | 1.490 | 1.440 | 1.480 | 1,293,846 | -0.02(-1.33%) |
Jan 07, 2022 | 1.490 | 1.535 | 1.480 | 1.500 | 535,625 | +0.00(+0.00%) |
Jan 06, 2022 | 1.490 | 1.530 | 1.480 | 1.500 | 1,159,015 | -0.01(-0.66%) |
Jan 05, 2022 | 1.570 | 1.630 | 1.490 | 1.510 | 1,414,119 | -0.09(-5.63%) |
Jan 04, 2022 | 1.660 | 1.710 | 1.590 | 1.600 | 1,335,750 | -0.05(-3.03%) |
Jan 03, 2022 | 1.480 | 1.650 | 1.460 | 1.650 | 2,006,958 | +0.22(+15.38%) |
Dec 31, 2021 | 1.530 | 1.530 | 1.425 | 1.430 | 2,780,663 | -0.11(-7.14%) |
Dec 30, 2021 | 1.440 | 1.560 | 1.440 | 1.540 | 1,542,244 | +0.08(+5.48%) |
Dec 29, 2021 | 1.560 | 1.590 | 1.430 | 1.460 | 1,630,417 | -0.10(-6.41%) |
Dec 28, 2021 | 1.590 | 1.650 | 1.550 | 1.560 | 1,338,133 | -0.01(-0.64%) |
Dec 27, 2021 | 1.520 | 1.590 | 1.480 | 1.570 | 1,564,536 | +0.04(+2.61%) |
Dec 23, 2021 | 1.470 | 1.540 | 1.460 | 1.530 | 1,161,637 | +0.05(+3.38%) |
Dec 22, 2021 | 1.450 | 1.535 | 1.450 | 1.480 | 900,534 | -0.02(-1.33%) |
Dec 21, 2021 | 1.470 | 1.530 | 1.470 | 1.500 | 1,598,253 | +0.03(+2.04%) |
Dec 20, 2021 | 1.450 | 1.490 | 1.435 | 1.470 | 1,233,240 | -0.06(-3.92%) |
Dec 17, 2021 | 1.440 | 1.540 | 1.390 | 1.530 | 1,485,717 | +0.07(+4.79%) |
Dec 16, 2021 | 1.540 | 1.550 | 1.440 | 1.460 | 1,504,637 | -0.05(-3.31%) |
Dec 15, 2021 | 1.490 | 1.520 | 1.410 | 1.510 | 1,462,531 | +0.01(+0.67%) |
Dec 14, 2021 | 1.470 | 1.540 | 1.450 | 1.500 | 2,133,010 | +0.01(+0.67%) |
Dec 13, 2021 | 1.520 | 1.565 | 1.430 | 1.490 | 2,712,528 | -0.07(-4.49%) |
Dec 10, 2021 | 1.750 | 1.780 | 1.550 | 1.560 | 1,385,399 | -0.08(-4.88%) |
Dec 09, 2021 | 1.700 | 1.790 | 1.630 | 1.640 | 883,496 | -0.10(-5.75%) |
Dec 08, 2021 | 1.780 | 1.800 | 1.725 | 1.740 | 822,488 | -0.02(-1.14%) |
Dec 07, 2021 | 1.640 | 1.820 | 1.630 | 1.760 | 4,055,576 | +0.17(+10.69%) |
Dec 06, 2021 | 1.550 | 1.630 | 1.530 | 1.590 | 1,861,584 | +0.06(+3.92%) |
Dec 03, 2021 | 1.650 | 1.650 | 1.515 | 1.530 | 2,234,102 | -0.09(-5.56%) |
Dec 02, 2021 | 1.620 | 1.668 | 1.580 | 1.620 | 2,218,171 | +0.02(+1.25%) |
Dec 01, 2021 | 1.730 | 1.800 | 1.590 | 1.600 | 1,376,808 | -0.11(-6.43%) |
Nov 30, 2021 | 1.840 | 1.890 | 1.650 | 1.710 | 4,717,209 | -0.18(-9.52%) |
Nov 29, 2021 | 2.070 | 2.078 | 1.890 | 1.890 | 1,908,547 | -0.09(-4.55%) |
Nov 26, 2021 | 1.990 | 2.000 | 1.890 | 1.980 | 977,169 | -0.09(-4.35%) |
Nov 24, 2021 | 2.010 | 2.080 | 1.970 | 2.070 | 1,893,593 | +0.04(+1.97%) |
Nov 23, 2021 | 2.080 | 2.100 | 1.960 | 2.030 | 1,859,891 | -0.08(-3.79%) |
Nov 22, 2021 | 2.190 | 2.255 | 2.110 | 2.110 | 1,226,311 | -0.05(-2.31%) |
Nov 19, 2021 | 2.150 | 2.210 | 2.110 | 2.160 | 1,407,646 | -0.01(-0.46%) |
Nov 18, 2021 | 2.270 | 2.180 | 2.140 | 2.170 | 1,824,282 | -0.10(-4.41%) |
Nov 17, 2021 | 2.380 | 2.390 | 2.240 | 2.270 | 1,981,424 | -0.11(-4.62%) |
Nov 16, 2021 | 2.500 | 2.510 | 2.370 | 2.380 | 1,562,227 | -0.13(-5.18%) |
Nov 15, 2021 | 2.490 | 2.510 | 2.425 | 2.510 | 810,060 | +0.01(+0.40%) |
Nov 12, 2021 | 2.470 | 2.530 | 2.460 | 2.500 | 823,443 | +0.01(+0.40%) |
Nov 11, 2021 | 2.540 | 2.550 | 2.470 | 2.490 | 814,765 | -0.01(-0.40%) |
Nov 10, 2021 | 2.490 | 2.500 | 1,300,125 | -0.04(-1.57%) | ||
Nov 09, 2021 | 2.600 | 2.610 | 2.510 | 2.540 | 1,059,619 | -0.06(-2.31%) |
Nov 08, 2021 | 2.750 | 2.800 | 2.580 | 2.600 | 1,762,446 | -0.22(-7.80%) |
Nov 05, 2021 | 2.770 | 2.840 | 2.750 | 2.820 | 765,144 | +0.06(+2.17%) |
Nov 04, 2021 | 2.810 | 2.860 | 2.750 | 2.760 | 593,843 | -0.04(-1.43%) |
Nov 03, 2021 | 2.640 | 2.830 | 2.640 | 2.800 | 1,430,908 | +0.11(+4.09%) |
Nov 02, 2021 | 2.690 | 2.730 | 2.650 | 2.690 | 641,829 | +0.00(+0.00%) |
Nov 01, 2021 | 2.560 | 2.690 | 2.629 | 2.690 | 1,195,077 | +0.09(+3.46%) |
Oct 29, 2021 | 2.570 | 2.610 | 2.550 | 2.600 | 487,154 | +0.03(+1.17%) |
Oct 28, 2021 | 2.540 | 2.580 | 2.480 | 2.570 | 840,520 | +0.05(+1.98%) |
Oct 27, 2021 | 2.510 | 2.560 | 2.500 | 2.520 | 962,778 | -0.02(-0.79%) |
Oct 26, 2021 | 2.600 | 2.530 | 2.540 | 1,281,235 | -0.07(-2.68%) | |
Oct 25, 2021 | 2.670 | 2.680 | 2.600 | 2.610 | 1,126,121 | -0.06(-2.25%) |
Oct 22, 2021 | 2.640 | 2.670 | 2.550 | 2.670 | 1,053,903 | +0.00(+0.00%) |
Oct 21, 2021 | 2.740 | 2.770 | 2.630 | 2.670 | 1,913,806 | -0.07(-2.55%) |
Oct 20, 2021 | 2.720 | 2.785 | 2.700 | 2.740 | 876,670 | -0.03(-1.08%) |
Oct 19, 2021 | 2.780 | 2.790 | 2.660 | 2.770 | 938,310 | +0.00(+0.00%) |
Oct 18, 2021 | 2.790 | 2.795 | 2.685 | 2.770 | 939,356 | -0.04(-1.42%) |
Oct 15, 2021 | 2.840 | 2.875 | 2.780 | 2.810 | 830,540 | -0.02(-0.71%) |
Oct 14, 2021 | 2.870 | 2.900 | 2.820 | 2.830 | 553,936 | +0.00(+0.00%) |
Oct 13, 2021 | 2.880 | 2.880 | 2.770 | 2.830 | 553,006 | -0.03(-1.05%) |
Oct 12, 2021 | 2.810 | 2.900 | 2.800 | 2.860 | 802,165 | +0.02(+0.70%) |
Oct 11, 2021 | 2.870 | 2.920 | 2.820 | 2.840 | 861,118 | +0.06(+2.16%) |
Oct 08, 2021 | 2.770 | 2.850 | 2.720 | 2.780 | 629,675 | +0.00(+0.00%) |
Oct 07, 2021 | 2.760 | 2.780 | 2.690 | 2.780 | 554,974 | +0.05(+1.83%) |
Oct 06, 2021 | 2.650 | 2.760 | 2.645 | 2.730 | 961,975 | +0.01(+0.37%) |
Oct 05, 2021 | 2.650 | 2.720 | 2.600 | 2.720 | 1,149,984 | +0.06(+2.26%) |
Oct 04, 2021 | 2.730 | 2.740 | 2.630 | 2.660 | 1,250,515 | -0.15(-5.34%) |
Oct 01, 2021 | 2.840 | 2.855 | 2.795 | 2.810 | 1,176,974 | +0.00(+0.00%) |
Sep 30, 2021 | 2.760 | 2.850 | 2.730 | 2.810 | 677,397 | +0.03(+1.08%) |
Sep 29, 2021 | 2.800 | 2.850 | 2.760 | 2.780 | 887,686 | -0.06(-2.11%) |
Sep 28, 2021 | 2.900 | 2.905 | 2.785 | 2.840 | 1,399,490 | -0.11(-3.73%) |
Sep 27, 2021 | 2.870 | 3.040 | 2.831 | 2.950 | 1,544,385 | +0.07(+2.43%) |
Sep 24, 2021 | 2.810 | 2.935 | 2.800 | 2.880 | 728,983 | +0.04(+1.41%) |
Sep 23, 2021 | 2.810 | 2.890 | 2.810 | 2.840 | 911,139 | +0.06(+2.16%) |
Sep 22, 2021 | 2.670 | 2.780 | 2.670 | 2.780 | 724,220 | +0.11(+4.12%) |
Sep 21, 2021 | 2.660 | 2.715 | 2.615 | 2.670 | 803,418 | +0.03(+1.14%) |
Sep 20, 2021 | 2.720 | 2.750 | 2.625 | 2.640 | 1,157,589 | -0.21(-7.37%) |
Sep 17, 2021 | 2.790 | 2.969 | 2.780 | 2.850 | 2,262,117 | +0.08(+2.89%) |
Sep 16, 2021 | 2.670 | 2.790 | 2.630 | 2.770 | 739,546 | +0.09(+3.36%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.625 | 2.680 | 428,487 | +0.00(+0.00%) |
Sep 14, 2021 | 2.750 | 2.770 | 2.625 | 2.680 | 1,120,443 | -0.10(-3.60%) |
Sep 13, 2021 | 2.870 | 2.925 | 2.760 | 2.780 | 1,230,689 | -0.09(-3.14%) |
Sep 10, 2021 | 2.740 | 2.910 | 2.720 | 2.870 | 1,323,806 | +0.14(+5.13%) |
Sep 09, 2021 | 2.640 | 2.770 | 2.624 | 2.730 | 798,057 | +0.06(+2.25%) |
Sep 08, 2021 | 2.680 | 2.730 | 2.640 | 2.670 | 901,192 | -0.07(-2.55%) |
Sep 07, 2021 | 2.740 | 2.840 | 2.711 | 2.740 | 864,555 | +0.00(+0.00%) |
Sep 03, 2021 | 2.690 | 2.790 | 2.631 | 2.740 | 995,202 | +0.03(+1.11%) |
Sep 02, 2021 | 2.710 | 2.735 | 2.670 | 2.710 | 659,540 | -0.01(-0.37%) |
Sep 01, 2021 | 2.730 | 2.780 | 2.652 | 2.720 | 632,023 | -0.01(-0.37%) |
Aug 31, 2021 | 2.590 | 2.730 | 2.590 | 2.730 | 1,393,619 | +0.12(+4.60%) |
Aug 30, 2021 | 2.710 | 2.730 | 2.575 | 2.610 | 1,028,891 | -0.08(-2.97%) |
Aug 27, 2021 | 2.610 | 2.715 | 2.610 | 2.690 | 780,564 | +0.07(+2.67%) |
Aug 26, 2021 | 2.630 | 2.695 | 2.590 | 2.620 | 772,687 | -0.01(-0.38%) |
Aug 25, 2021 | 2.580 | 2.660 | 2.550 | 2.630 | 1,096,558 | +0.06(+2.33%) |
Aug 24, 2021 | 2.450 | 2.630 | 2.420 | 2.570 | 1,811,658 | +0.13(+5.33%) |
Aug 23, 2021 | 2.510 | 2.550 | 2.430 | 2.440 | 1,597,532 | -0.01(-0.41%) |
Aug 20, 2021 | 2.340 | 2.450 | 2.340 | 2.450 | 910,836 | +0.09(+3.81%) |
Aug 19, 2021 | 2.390 | 2.430 | 2.330 | 2.360 | 1,285,690 | -0.08(-3.28%) |
Aug 18, 2021 | 2.450 | 2.515 | 2.430 | 2.440 | 985,636 | -0.01(-0.41%) |
Aug 17, 2021 | 2.500 | 2.530 | 2.390 | 2.450 | 1,439,494 | -0.11(-4.30%) |
Aug 16, 2021 | 2.570 | 2.640 | 2.520 | 2.560 | 784,725 | -0.04(-1.54%) |
Aug 13, 2021 | 2.670 | 2.670 | 2.570 | 2.600 | 1,100,081 | -0.07(-2.62%) |
Aug 12, 2021 | 2.760 | 2.779 | 2.650 | 2.670 | 1,128,559 | -0.11(-3.96%) |
Aug 11, 2021 | 2.730 | 2.820 | 2.630 | 2.780 | 1,925,287 | +0.03(+1.09%) |
Aug 10, 2021 | 2.930 | 2.950 | 2.730 | 2.750 | 2,140,036 | -0.17(-5.82%) |
Aug 09, 2021 | 2.650 | 3.015 | 2.550 | 2.920 | 4,226,861 | +0.27(+10.19%) |
Aug 06, 2021 | 2.510 | 2.665 | 2.500 | 2.650 | 1,537,072 | +0.14(+5.58%) |
Aug 05, 2021 | 2.340 | 2.540 | 2.320 | 2.510 | 1,470,641 | +0.18(+7.73%) |
Aug 04, 2021 | 2.390 | 2.430 | 2.320 | 2.330 | 1,830,115 | -0.12(-4.90%) |
Aug 03, 2021 | 2.470 | 2.492 | 2.390 | 2.450 | 1,170,885 | -0.05(-2.00%) |
Aug 02, 2021 | 2.530 | 2.570 | 2.490 | 2.500 | 1,323,962 | -0.02(-0.79%) |
Jul 30, 2021 | 2.610 | 2.622 | 2.490 | 2.520 | 1,790,595 | -0.11(-4.18%) |
Jul 29, 2021 | 2.580 | 2.680 | 2.560 | 2.630 | 992,431 | +0.08(+3.14%) |
Jul 28, 2021 | 2.570 | 2.600 | 2.510 | 2.550 | 1,095,677 | +0.00(+0.00%) |
Jul 27, 2021 | 2.600 | 2.625 | 2.500 | 2.550 | 770,494 | -0.09(-3.41%) |
Jul 26, 2021 | 2.550 | 2.680 | 2.540 | 2.640 | 865,149 | +0.10(+3.94%) |
Jul 23, 2021 | 2.580 | 2.580 | 2.501 | 2.540 | 1,099,938 | -0.02(-0.78%) |
Jul 22, 2021 | 2.700 | 2.710 | 2.520 | 2.560 | 1,482,377 | -0.10(-3.76%) |
Jul 21, 2021 | 2.640 | 2.690 | 2.591 | 2.660 | 1,516,707 | +0.08(+3.10%) |
Jul 20, 2021 | 2.550 | 2.610 | 2.443 | 2.580 | 1,257,480 | +0.14(+5.74%) |
Jul 19, 2021 | 2.500 | 2.517 | 2.380 | 2.440 | 1,835,211 | -0.10(-3.94%) |
Jul 16, 2021 | 2.630 | 2.670 | 2.530 | 2.540 | 1,675,728 | -0.07(-2.68%) |
Jul 15, 2021 | 2.680 | 2.750 | 2.570 | 2.610 | 1,547,286 | -0.07(-2.61%) |
Jul 14, 2021 | 2.840 | 2.840 | 2.660 | 2.680 | 1,908,352 | -0.08(-2.90%) |
Jul 13, 2021 | 3.000 | 3.000 | 2.750 | 2.760 | 2,488,831 | -0.25(-8.31%) |
Jul 12, 2021 | 3.010 | 3.080 | 2.960 | 3.010 | 2,860,047 | +0.13(+4.51%) |
Jul 09, 2021 | 2.900 | 2.920 | 2.840 | 2.880 | 1,670,489 | +0.03(+1.05%) |
Jul 08, 2021 | 2.820 | 2.955 | 2.770 | 2.850 | 1,616,084 | -0.08(-2.73%) |
Jul 07, 2021 | 3.100 | 3.126 | 2.910 | 2.930 | 1,858,694 | -0.19(-6.09%) |
Jul 06, 2021 | 3.180 | 3.180 | 3.050 | 3.120 | 901,849 | -0.03(-0.95%) |
Jul 02, 2021 | 3.240 | 3.240 | 3.070 | 3.150 | 1,498,178 | -0.07(-2.17%) |
Jul 01, 2021 | 3.320 | 3.320 | 3.200 | 3.220 | 845,752 | -0.09(-2.72%) |
Jun 30, 2021 | 3.260 | 3.320 | 3.180 | 3.310 | 1,516,595 | +0.03(+0.91%) |
Jun 29, 2021 | 3.250 | 3.300 | 3.205 | 3.280 | 1,259,416 | +0.05(+1.55%) |
Jun 28, 2021 | 3.410 | 3.460 | 3.230 | 3.230 | 2,369,964 | -0.27(-7.71%) |
Jun 25, 2021 | 3.410 | 3.580 | 3.350 | 3.500 | 12,958,424 | +0.11(+3.24%) |
Jun 24, 2021 | 3.380 | 3.400 | 3.270 | 3.390 | 1,380,599 | +0.05(+1.50%) |
Jun 23, 2021 | 3.340 | 3.380 | 3.240 | 3.340 | 1,436,066 | +0.05(+1.52%) |
Jun 22, 2021 | 3.300 | 3.310 | 3.130 | 3.290 | 1,908,482 | +0.01(+0.30%) |
Jun 21, 2021 | 3.480 | 3.480 | 3.250 | 3.280 | 1,925,538 | -0.16(-4.65%) |
Jun 18, 2021 | 3.480 | 3.530 | 3.410 | 3.440 | 2,192,196 | -0.12(-3.37%) |
Jun 17, 2021 | 3.610 | 3.650 | 3.462 | 3.560 | 2,053,272 | -0.01(-0.28%) |
Jun 16, 2021 | 3.730 | 3.740 | 3.440 | 3.570 | 3,238,853 | -0.17(-4.55%) |
Jun 15, 2021 | 3.720 | 3.900 | 3.560 | 3.740 | 5,187,010 | -0.02(-0.53%) |
Jun 14, 2021 | 3.440 | 4.017 | 3.400 | 3.760 | 16,978,892 | +0.33(+9.62%) |
Jun 11, 2021 | 3.480 | 3.480 | 3.360 | 3.430 | 1,481,480 | -0.05(-1.44%) |
Jun 10, 2021 | 3.530 | 3.530 | 3.410 | 3.480 | 1,545,249 | -0.05(-1.42%) |
Jun 09, 2021 | 3.600 | 3.680 | 3.520 | 3.530 | 1,511,234 | -0.01(-0.28%) |
Jun 08, 2021 | 3.450 | 3.580 | 3.389 | 3.540 | 1,972,458 | +0.12(+3.51%) |
Jun 07, 2021 | 3.310 | 3.470 | 3.290 | 3.420 | 1,881,221 | +0.15(+4.59%) |
Jun 04, 2021 | 3.250 | 3.350 | 3.155 | 3.270 | 1,693,539 | +0.02(+0.62%) |
Jun 03, 2021 | 3.220 | 3.280 | 3.102 | 3.250 | 1,546,819 | +0.02(+0.62%) |
Jun 02, 2021 | 3.250 | 3.340 | 3.160 | 3.230 | 1,959,048 | +0.00(+0.00%) |
Jun 01, 2021 | 2.980 | 3.280 | 2.980 | 3.230 | 2,046,210 | +0.22(+7.31%) |
May 28, 2021 | 3.000 | 3.040 | 2.960 | 3.010 | 1,236,779 | -0.03(-0.99%) |
May 27, 2021 | 3.000 | 3.065 | 2.950 | 3.040 | 1,730,840 | +0.05(+1.67%) |
May 26, 2021 | 2.890 | 3.050 | 2.840 | 2.990 | 2,023,635 | +0.14(+4.91%) |
May 25, 2021 | 2.890 | 2.910 | 2.840 | 2.850 | 1,723,184 | -0.02(-0.70%) |
May 24, 2021 | 2.930 | 2.970 | 2.850 | 2.870 | 1,484,190 | -0.03(-1.03%) |
May 21, 2021 | 2.830 | 2.945 | 2.810 | 2.900 | 1,566,954 | +0.10(+3.57%) |
May 20, 2021 | 2.740 | 2.810 | 2.720 | 2.800 | 1,500,876 | +0.09(+3.32%) |
May 19, 2021 | 2.620 | 2.733 | 2.590 | 2.710 | 1,410,585 | -0.01(-0.37%) |
May 18, 2021 | 2.720 | 2.775 | 2.685 | 2.720 | 1,475,677 | +0.04(+1.49%) |
May 17, 2021 | 2.590 | 2.690 | 2.555 | 2.680 | 1,044,733 | +0.11(+4.28%) |
May 14, 2021 | 2.570 | 2.680 | 2.540 | 2.570 | 1,478,412 | +0.04(+1.58%) |
May 13, 2021 | 2.550 | 2.625 | 2.370 | 2.530 | 1,968,850 | -0.02(-0.78%) |
May 12, 2021 | 2.610 | 2.640 | 2.520 | 2.550 | 2,467,546 | -0.06(-2.30%) |
May 11, 2021 | 2.510 | 2.650 | 2.450 | 2.610 | 2,769,967 | -0.05(-1.88%) |
May 10, 2021 | 2.910 | 2.920 | 2.620 | 2.660 | 4,078,348 | -0.14(-5.00%) |
May 07, 2021 | 3.100 | 3.140 | 2.680 | 2.800 | 10,396,527 | -0.60(-17.65%) |
May 06, 2021 | 3.360 | 3.400 | 3.285 | 3.400 | 2,046,109 | +0.02(+0.59%) |
May 05, 2021 | 3.400 | 3.430 | 3.290 | 3.380 | 1,737,123 | +0.00(+0.00%) |
May 04, 2021 | 3.390 | 3.440 | 3.270 | 3.380 | 1,935,049 | -0.08(-2.31%) |
May 03, 2021 | 3.430 | 3.480 | 3.340 | 3.460 | 1,688,600 | +0.05(+1.47%) |
Apr 30, 2021 | 3.450 | 3.470 | 3.370 | 3.410 | 1,909,000 | -0.10(-2.85%) |
Apr 29, 2021 | 3.470 | 3.530 | 3.390 | 3.510 | 1,929,406 | +0.05(+1.45%) |
Apr 28, 2021 | 3.420 | 3.475 | 3.340 | 3.460 | 1,775,603 | +0.07(+2.06%) |
Apr 27, 2021 | 3.150 | 3.450 | 3.150 | 3.390 | 4,207,174 | +0.30(+9.71%) |
Apr 26, 2021 | 3.050 | 3.170 | 3.050 | 3.090 | 1,055,706 | +0.05(+1.64%) |
Apr 23, 2021 | 3.090 | 3.115 | 2.975 | 3.040 | 1,338,400 | -0.01(-0.33%) |
Apr 22, 2021 | 2.990 | 3.096 | 2.970 | 3.050 | 1,749,356 | +0.08(+2.69%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.910 | 2.970 | 1,293,088 | +0.04(+1.37%) |
Apr 20, 2021 | 2.990 | 3.030 | 2.830 | 2.930 | 2,751,709 | -0.06(-2.01%) |
Apr 19, 2021 | 3.050 | 3.140 | 2.960 | 2.990 | 1,376,261 | -0.12(-3.86%) |
Apr 16, 2021 | 3.120 | 3.140 | 2.980 | 3.110 | 1,871,300 | -0.02(-0.64%) |
Apr 15, 2021 | 3.300 | 3.320 | 3.110 | 3.130 | 1,616,951 | -0.12(-3.69%) |
Apr 14, 2021 | 3.200 | 3.310 | 3.160 | 3.250 | 1,419,828 | +0.06(+1.88%) |
Apr 13, 2021 | 3.240 | 3.260 | 3.080 | 3.190 | 1,785,310 | -0.09(-2.74%) |
Apr 12, 2021 | 3.380 | 3.400 | 3.220 | 3.280 | 1,466,874 | -0.11(-3.24%) |
Apr 09, 2021 | 3.480 | 3.520 | 3.330 | 3.390 | 1,728,500 | -0.10(-2.87%) |
Apr 08, 2021 | 3.720 | 3.720 | 3.400 | 3.490 | 2,543,724 | -0.20(-5.42%) |
Apr 07, 2021 | 3.570 | 3.750 | 3.450 | 3.690 | 2,966,287 | +0.24(+6.96%) |
Apr 06, 2021 | 3.500 | 3.640 | 3.420 | 3.450 | 2,308,033 | -0.03(-0.86%) |
Apr 05, 2021 | 3.450 | 3.500 | 3.330 | 3.480 | 2,879,362 | +0.09(+2.65%) |
Apr 01, 2021 | 3.280 | 3.470 | 3.270 | 3.390 | 2,340,500 | +0.18(+5.61%) |
Mar 31, 2021 | 3.210 | 3.360 | 3.150 | 3.210 | 1,789,903 | +0.03(+0.94%) |
Mar 30, 2021 | 3.050 | 3.210 | 3.020 | 3.180 | 1,404,024 | +0.12(+3.92%) |
Mar 29, 2021 | 3.310 | 3.410 | 3.050 | 3.060 | 2,408,057 | -0.29(-8.66%) |
Mar 26, 2021 | 3.300 | 3.450 | 3.190 | 3.350 | 4,696,100 | +0.24(+7.72%) |
Mar 25, 2021 | 2.920 | 3.120 | 2.850 | 3.110 | 2,191,955 | +0.10(+3.32%) |
Mar 24, 2021 | 3.260 | 3.280 | 3.000 | 3.010 | 1,988,604 | -0.20(-6.23%) |
Mar 23, 2021 | 3.260 | 3.330 | 3.130 | 3.210 | 2,610,100 | -0.10(-3.02%) |
Mar 22, 2021 | 3.520 | 3.610 | 3.270 | 3.310 | 2,725,581 | -0.16(-4.61%) |
Mar 19, 2021 | 3.490 | 3.590 | 3.320 | 3.470 | 5,180,300 | +0.02(+0.58%) |
Mar 18, 2021 | 3.490 | 3.940 | 3.400 | 3.450 | 7,811,858 | -0.07(-1.99%) |
Mar 17, 2021 | 3.220 | 3.590 | 3.200 | 3.520 | 3,497,588 | +0.16(+4.76%) |
Mar 16, 2021 | 3.150 | 3.670 | 3.120 | 3.360 | 7,256,882 | +0.19(+5.99%) |
Mar 15, 2021 | 3.050 | 3.320 | 2.990 | 3.170 | 6,076,415 | +0.03(+0.96%) |
Mar 12, 2021 | 2.730 | 3.300 | 2.660 | 3.140 | 19,905,000 | +0.48(+18.05%) |
Mar 11, 2021 | 2.650 | 2.730 | 2.580 | 2.660 | 1,611,324 | +0.10(+3.91%) |
Mar 10, 2021 | 2.550 | 2.710 | 2.530 | 2.560 | 2,085,008 | +0.04(+1.59%) |
Mar 09, 2021 | 2.390 | 2.540 | 2.380 | 2.520 | 1,426,841 | +0.17(+7.23%) |
Mar 08, 2021 | 2.320 | 2.460 | 2.300 | 2.350 | 1,398,575 | +0.00(+0.00%) |
Mar 05, 2021 | 2.400 | 2.450 | 2.020 | 2.350 | 3,155,800 | -0.03(-1.26%) |
Mar 04, 2021 | 2.560 | 2.580 | 2.260 | 2.380 | 3,378,144 | -0.20(-7.75%) |
Mar 03, 2021 | 2.620 | 2.690 | 2.510 | 2.580 | 2,401,444 | +0.00(+0.00%) |
Mar 02, 2021 | 2.600 | 2.650 | 2.550 | 2.580 | 1,323,329 | +0.03(+1.18%) |