Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 2.000 | 2.090 | 1.940 | 1.940 | 9,109 | -0.08(-3.96%) |
Feb 25, 2022 | 1.940 | 2.030 | 1.994 | 2.020 | 2,745 | +0.04(+2.02%) |
Feb 24, 2022 | 1.920 | 2.000 | 1.900 | 1.980 | 3,290 | -0.02(-1.00%) |
Feb 23, 2022 | 2.020 | 2.050 | 1.950 | 2.000 | 5,125 | -0.04(-1.96%) |
Feb 22, 2022 | 2.100 | 2.110 | 2.010 | 2.040 | 5,340 | -0.09(-4.23%) |
Feb 18, 2022 | 2.130 | 0 | -0.06(-2.74%) | |||
Feb 17, 2022 | 2.250 | 2.260 | 2.170 | 2.190 | 4,855 | -0.08(-3.52%) |
Feb 16, 2022 | 2.209 | 2.270 | 2.209 | 2.270 | 2,341 | +0.06(+2.48%) |
Feb 15, 2022 | 2.270 | 2.270 | 2.180 | 2.215 | 4,177 | +0.00(+0.23%) |
Feb 14, 2022 | 2.250 | 2.270 | 2.210 | 2.210 | 7,827 | -0.04(-1.78%) |
Feb 11, 2022 | 2.270 | 2.270 | 2.190 | 2.250 | 1,796 | +0.00(+0.00%) |
Feb 10, 2022 | 2.220 | 2.250 | 2.150 | 2.250 | 5,659 | +0.02(+0.96%) |
Feb 09, 2022 | 2.060 | 2.229 | 2.060 | 2.229 | 5,672 | +0.17(+8.19%) |
Feb 08, 2022 | 2.070 | 2.070 | 2.010 | 2.060 | 3,021 | +0.01(+0.49%) |
Feb 07, 2022 | 2.030 | 2.050 | 2.030 | 2.050 | 6,333 | +0.05(+2.76%) |
Feb 04, 2022 | 2.020 | 2.060 | 1.995 | 1.995 | 9,479 | -0.01(-0.75%) |
Feb 03, 2022 | 1.970 | 2.010 | 1.960 | 2.010 | 1,773 | -0.05(-2.43%) |
Feb 02, 2022 | 2.010 | 2.090 | 1.980 | 2.060 | 9,217 | -0.02(-0.96%) |
Feb 01, 2022 | 2.050 | 2.090 | 2.011 | 2.080 | 13,168 | +0.03(+1.51%) |
Jan 31, 2022 | 1.890 | 2.050 | 2.049 | 5,188 | +0.16(+8.41%) | |
Jan 28, 2022 | 1.840 | 1.890 | 1.820 | 1.890 | 4,854 | +0.04(+2.44%) |
Jan 27, 2022 | 1.850 | 1.853 | 1.820 | 1.845 | 8,783 | +0.02(+1.37%) |
Jan 26, 2022 | 1.760 | 1.920 | 1.760 | 1.820 | 19,251 | +0.01(+0.28%) |
Jan 25, 2022 | 1.720 | 1.850 | 1.720 | 1.815 | 6,281 | +0.02(+1.40%) |
Jan 24, 2022 | 1.840 | 1.850 | 1.653 | 1.790 | 27,623 | -0.06(-3.24%) |
Jan 21, 2022 | 1.910 | 1.941 | 1.850 | 1.850 | 16,531 | -0.09(-4.64%) |
Jan 20, 2022 | 1.950 | 2.000 | 1.930 | 1.940 | 8,978 | -0.01(-0.51%) |
Jan 19, 2022 | 1.910 | 1.950 | 1.910 | 1.950 | 6,424 | +0.04(+2.09%) |
Jan 18, 2022 | 1.950 | 1.956 | 1.910 | 1.910 | 6,907 | -0.04(-2.19%) |
Jan 14, 2022 | 1.953 | 0 | -0.08(-3.79%) | |||
Jan 13, 2022 | 2.015 | 2.050 | 1.950 | 2.030 | 26,021 | +0.03(+1.49%) |
Jan 12, 2022 | 2.035 | 2.050 | 1.980 | 2.000 | 2,477 | -0.01(-0.50%) |
Jan 11, 2022 | 1.920 | 2.010 | 1.920 | 2.010 | 4,392 | +0.08(+4.15%) |
Jan 10, 2022 | 2.010 | 2.010 | 1.925 | 1.930 | 10,114 | -0.11(-5.39%) |
Jan 07, 2022 | 1.980 | 2.090 | 1.980 | 2.040 | 21,424 | +0.04(+2.00%) |
Jan 06, 2022 | 2.100 | 2.100 | 1.990 | 2.000 | 9,720 | +0.00(+0.00%) |
Jan 05, 2022 | 2.020 | 2.030 | 1.976 | 2.000 | 8,918 | -0.04(-1.96%) |
Jan 04, 2022 | 2.000 | 2.080 | 1.990 | 2.040 | 28,833 | +0.02(+0.99%) |
Jan 03, 2022 | 1.970 | 2.020 | 1.970 | 2.020 | 7,785 | +0.06(+3.06%) |
Dec 31, 2021 | 1.958 | 1.981 | 1.950 | 1.960 | 13,449 | +0.01(+0.77%) |
Dec 30, 2021 | 1.922 | 1.945 | 1.910 | 1.945 | 12,804 | +0.02(+0.78%) |
Dec 29, 2021 | 1.970 | 2.000 | 1.875 | 1.930 | 14,180 | -0.13(-6.31%) |
Dec 28, 2021 | 2.000 | 2.080 | 1.950 | 2.060 | 12,457 | +0.02(+0.98%) |
Dec 27, 2021 | 2.040 | 2.098 | 2.000 | 2.040 | 26,035 | +0.00(+0.00%) |
Dec 23, 2021 | 2.030 | 2.090 | 1.960 | 2.040 | 12,767 | +0.02(+0.99%) |
Dec 22, 2021 | 1.830 | 2.100 | 1.830 | 2.020 | 45,077 | +0.18(+9.78%) |
Dec 21, 2021 | 1.807 | 1.950 | 1.807 | 1.840 | 36,571 | +0.03(+1.66%) |
Dec 20, 2021 | 1.780 | 1.900 | 1.780 | 1.810 | 42,729 | +0.00(+0.00%) |
Dec 17, 2021 | 1.900 | 1.900 | 1.800 | 1.810 | 39,920 | -0.07(-3.72%) |
Dec 16, 2021 | 1.920 | 1.950 | 1.875 | 1.880 | 49,386 | -0.01(-0.53%) |
Dec 15, 2021 | 1.910 | 2.010 | 1.800 | 1.890 | 146,108 | -0.02(-0.79%) |
Dec 14, 2021 | 1.900 | 1.915 | 1.835 | 1.905 | 51,218 | -0.01(-0.78%) |
Dec 13, 2021 | 2.030 | 2.040 | 1.920 | 1.920 | 32,398 | -0.04(-2.04%) |
Dec 10, 2021 | 1.910 | 1.980 | 1.900 | 1.960 | 27,028 | +0.04(+2.08%) |
Dec 09, 2021 | 2.000 | 2.030 | 1.920 | 1.920 | 24,203 | -0.10(-4.95%) |
Dec 08, 2021 | 1.960 | 2.050 | 1.920 | 2.020 | 45,589 | +0.04(+2.02%) |
Dec 07, 2021 | 2.050 | 2.050 | 1.940 | 1.980 | 40,601 | -0.01(-0.50%) |
Dec 06, 2021 | 2.050 | 2.060 | 1.960 | 1.990 | 45,379 | -0.09(-4.33%) |
Dec 03, 2021 | 2.060 | 2.090 | 2.030 | 2.080 | 31,474 | -0.07(-3.26%) |
Dec 02, 2021 | 1.730 | 2.193 | 1.730 | 2.150 | 26,103 | -0.07(-3.15%) |
Dec 01, 2021 | 2.280 | 2.310 | 2.220 | 2.220 | 12,935 | -0.02(-0.89%) |
Nov 30, 2021 | 2.310 | 2.340 | 2.220 | 2.240 | 42,722 | -0.07(-3.03%) |
Nov 29, 2021 | 2.360 | 2.445 | 2.220 | 2.310 | 37,762 | -0.07(-2.94%) |
Nov 26, 2021 | 2.480 | 2.480 | 2.333 | 2.380 | 45,052 | -0.08(-3.25%) |
Nov 24, 2021 | 2.460 | 2.460 | 2.401 | 2.460 | 9,798 | +0.00(+0.00%) |
Nov 23, 2021 | 2.520 | 2.590 | 2.410 | 2.460 | 4,479 | -0.13(-5.02%) |
Nov 22, 2021 | 2.550 | 2.590 | 2.420 | 2.590 | 20,357 | +0.09(+3.60%) |
Nov 19, 2021 | 2.570 | 2.570 | 2.450 | 2.500 | 16,118 | -0.08(-3.10%) |
Nov 18, 2021 | 2.620 | 2.640 | 2.573 | 2.580 | 15,410 | -0.01(-0.39%) |
Nov 17, 2021 | 2.630 | 2.750 | 2.556 | 2.590 | 28,900 | +0.00(+0.00%) |
Nov 16, 2021 | 2.800 | 2.800 | 2.590 | 2.590 | 67,343 | -0.37(-12.62%) |
Nov 15, 2021 | 3.120 | 3.150 | 2.760 | 2.964 | 119,473 | -0.17(-5.30%) |
Nov 12, 2021 | 3.000 | 3.140 | 2.910 | 3.130 | 16,904 | +0.11(+3.64%) |
Nov 11, 2021 | 3.110 | 3.140 | 2.845 | 3.020 | 49,827 | -0.14(-4.43%) |
Nov 10, 2021 | 3.130 | 3.160 | 18,002 | +0.06(+1.94%) | ||
Nov 09, 2021 | 3.160 | 3.200 | 3.100 | 3.100 | 39,500 | -0.10(-3.13%) |
Nov 08, 2021 | 3.200 | 3.200 | 3.110 | 3.200 | 16,290 | +0.00(+0.00%) |
Nov 05, 2021 | 3.170 | 3.220 | 3.100 | 3.200 | 18,163 | +0.00(+0.00%) |
Nov 04, 2021 | 3.170 | 3.230 | 3.111 | 3.200 | 16,925 | +0.03(+0.95%) |
Nov 03, 2021 | 3.230 | 3.230 | 3.100 | 3.170 | 17,435 | -0.07(-2.16%) |
Nov 02, 2021 | 2.994 | 3.260 | 2.994 | 3.240 | 44,664 | +0.22(+7.28%) |
Nov 01, 2021 | 2.950 | 3.090 | 2.841 | 3.020 | 29,224 | +0.07(+2.37%) |
Oct 29, 2021 | 2.900 | 2.990 | 2.830 | 2.950 | 39,343 | +0.01(+0.34%) |
Oct 28, 2021 | 2.750 | 2.960 | 2.750 | 2.940 | 15,639 | +0.17(+6.14%) |
Oct 27, 2021 | 2.810 | 2.850 | 2.740 | 2.770 | 11,911 | -0.06(-2.12%) |
Oct 26, 2021 | 2.890 | 2.830 | 32,928 | +0.00(+0.00%) | ||
Oct 25, 2021 | 2.820 | 2.863 | 2.720 | 2.830 | 28,634 | +0.03(+1.07%) |
Oct 22, 2021 | 2.900 | 2.943 | 2.770 | 2.800 | 45,680 | -0.08(-2.78%) |
Oct 21, 2021 | 3.000 | 3.062 | 2.830 | 2.880 | 45,602 | -0.12(-4.00%) |
Oct 20, 2021 | 3.080 | 3.180 | 3.000 | 3.000 | 40,484 | -0.08(-2.60%) |
Oct 19, 2021 | 3.070 | 3.130 | 3.030 | 3.080 | 39,915 | -0.02(-0.65%) |
Oct 18, 2021 | 3.200 | 3.200 | 3.040 | 3.100 | 29,670 | -0.08(-2.52%) |
Oct 15, 2021 | 3.220 | 3.280 | 3.120 | 3.180 | 44,238 | -0.02(-0.63%) |
Oct 14, 2021 | 3.190 | 3.300 | 3.110 | 3.200 | 35,416 | +0.01(+0.31%) |
Oct 13, 2021 | 3.210 | 3.340 | 3.100 | 3.190 | 54,500 | +0.00(+0.00%) |
Oct 12, 2021 | 3.310 | 3.380 | 3.170 | 3.190 | 58,287 | -0.13(-3.92%) |
Oct 11, 2021 | 3.310 | 3.370 | 3.210 | 3.320 | 43,907 | +0.02(+0.61%) |
Oct 08, 2021 | 3.130 | 3.350 | 3.050 | 3.300 | 104,765 | +0.18(+5.77%) |
Oct 07, 2021 | 3.100 | 3.180 | 3.040 | 3.120 | 53,875 | -0.01(-0.32%) |
Oct 06, 2021 | 3.140 | 3.207 | 3.100 | 3.130 | 64,840 | -0.09(-2.80%) |
Oct 05, 2021 | 3.410 | 3.458 | 3.170 | 3.220 | 64,296 | -0.20(-5.85%) |
Oct 04, 2021 | 3.220 | 3.580 | 3.170 | 3.420 | 128,562 | +0.15(+4.59%) |
Oct 01, 2021 | 3.290 | 3.330 | 3.080 | 3.270 | 122,789 | -0.03(-0.91%) |
Sep 30, 2021 | 3.400 | 3.490 | 3.090 | 3.300 | 140,416 | -0.32(-8.84%) |
Sep 29, 2021 | 3.330 | 3.890 | 2.920 | 3.620 | 1,049,655 | +0.28(+8.38%) |
Sep 28, 2021 | 3.380 | 3.400 | 3.180 | 3.340 | 378,808 | -0.06(-1.76%) |
Sep 27, 2021 | 3.120 | 3.570 | 2.880 | 3.400 | 1,278,993 | -0.05(-1.45%) |
Sep 24, 2021 | 3.520 | 4.090 | 3.130 | 3.450 | 56,728,832 | +0.93(+36.90%) |
Sep 23, 2021 | 2.510 | 2.520 | 2.475 | 2.520 | 47,102 | -0.00(-0.20%) |
Sep 22, 2021 | 2.540 | 2.540 | 2.515 | 2.525 | 1,582 | +0.02(+0.60%) |
Sep 21, 2021 | 2.540 | 2.640 | 2.470 | 2.510 | 43,190 | -0.01(-0.40%) |
Sep 20, 2021 | 2.510 | 2.520 | 2.480 | 2.520 | 8,791 | -0.12(-4.55%) |
Sep 17, 2021 | 2.510 | 2.640 | 2.510 | 2.640 | 7,081 | +0.13(+5.18%) |
Sep 16, 2021 | 2.512 | 2.512 | 2.510 | 2.510 | 2,520 | -0.03(-1.18%) |
Sep 15, 2021 | 2.500 | 2.540 | 2.500 | 2.540 | 4,617 | +0.04(+1.60%) |
Sep 14, 2021 | 2.630 | 2.630 | 2.500 | 2.500 | 8,212 | +0.00(+0.00%) |
Sep 13, 2021 | 2.500 | 2.528 | 2.500 | 2.500 | 6,796 | +0.09(+3.73%) |
Sep 10, 2021 | 2.450 | 2.550 | 2.390 | 2.410 | 5,198 | -0.03(-1.23%) |
Sep 09, 2021 | 2.580 | 2.580 | 2.400 | 2.440 | 9,678 | -0.06(-2.40%) |
Sep 08, 2021 | 2.600 | 2.640 | 2.500 | 2.500 | 10,599 | -0.12(-4.40%) |
Sep 07, 2021 | 2.670 | 2.850 | 2.600 | 2.615 | 6,308 | -0.05(-1.96%) |
Sep 03, 2021 | 2.730 | 2.795 | 2.630 | 2.667 | 4,317 | -0.06(-2.29%) |
Sep 02, 2021 | 2.840 | 2.950 | 2.730 | 2.730 | 6,064 | -0.11(-3.87%) |
Sep 01, 2021 | 2.700 | 2.880 | 2.700 | 2.840 | 4,214 | +0.14(+5.19%) |
Aug 31, 2021 | 2.640 | 2.800 | 2.640 | 2.700 | 12,653 | +0.06(+2.27%) |
Aug 30, 2021 | 2.610 | 2.714 | 2.580 | 2.640 | 2,447 | +0.03(+1.15%) |
Aug 27, 2021 | 2.660 | 2.660 | 2.550 | 2.610 | 3,824 | -0.05(-1.88%) |
Aug 26, 2021 | 2.700 | 2.745 | 2.660 | 2.660 | 6,303 | -0.02(-0.75%) |
Aug 25, 2021 | 2.700 | 2.749 | 2.630 | 2.680 | 38,718 | -0.02(-0.74%) |
Aug 24, 2021 | 2.680 | 2.840 | 2.640 | 2.700 | 11,396 | +0.04(+1.50%) |
Aug 23, 2021 | 2.620 | 2.670 | 2.552 | 2.660 | 5,786 | +0.05(+1.92%) |
Aug 20, 2021 | 2.593 | 2.640 | 2.530 | 2.610 | 2,221 | +0.02(+0.77%) |
Aug 19, 2021 | 2.650 | 2.690 | 2.510 | 2.590 | 4,142 | -0.05(-1.89%) |
Aug 18, 2021 | 2.565 | 2.690 | 2.565 | 2.640 | 5,985 | +0.05(+1.93%) |
Aug 17, 2021 | 2.630 | 2.639 | 2.500 | 2.590 | 13,888 | -0.04(-1.52%) |
Aug 16, 2021 | 2.760 | 2.760 | 2.610 | 2.630 | 4,622 | -0.12(-4.36%) |
Aug 13, 2021 | 2.730 | 2.810 | 2.670 | 2.750 | 10,562 | +0.02(+0.73%) |
Aug 12, 2021 | 2.810 | 2.810 | 2.660 | 2.730 | 12,415 | +0.01(+0.37%) |
Aug 11, 2021 | 2.830 | 2.897 | 2.714 | 2.720 | 15,084 | +0.02(+0.74%) |
Aug 10, 2021 | 2.720 | 2.760 | 2.700 | 2.700 | 5,148 | -0.02(-0.74%) |
Aug 09, 2021 | 2.590 | 2.780 | 2.590 | 2.720 | 4,794 | +0.06(+2.26%) |
Aug 06, 2021 | 2.635 | 2.968 | 2.601 | 2.660 | 22,606 | +0.13(+5.14%) |
Aug 05, 2021 | 2.310 | 2.580 | 2.310 | 2.530 | 29,062 | +0.02(+0.80%) |
Aug 04, 2021 | 2.540 | 2.610 | 2.510 | 2.510 | 3,929 | -0.04(-1.57%) |
Aug 03, 2021 | 2.520 | 2.600 | 2.520 | 2.550 | 6,456 | -0.04(-1.54%) |
Aug 02, 2021 | 2.640 | 2.640 | 2.546 | 2.590 | 7,008 | -0.05(-1.89%) |
Jul 30, 2021 | 2.460 | 2.649 | 2.440 | 2.640 | 5,331 | +0.08(+3.12%) |
Jul 29, 2021 | 2.450 | 2.660 | 2.450 | 2.560 | 37,647 | +0.12(+4.92%) |
Jul 28, 2021 | 2.600 | 2.600 | 2.420 | 2.440 | 49,744 | -0.13(-5.06%) |
Jul 27, 2021 | 2.600 | 2.667 | 2.550 | 2.570 | 21,812 | -0.05(-1.91%) |
Jul 26, 2021 | 2.830 | 2.830 | 2.530 | 2.620 | 39,654 | -0.02(-0.76%) |
Jul 23, 2021 | 2.870 | 2.878 | 2.510 | 2.640 | 55,038 | -0.23(-8.01%) |
Jul 22, 2021 | 3.070 | 3.120 | 2.852 | 2.870 | 39,861 | -0.21(-6.82%) |
Jul 21, 2021 | 3.070 | 3.180 | 3.010 | 3.080 | 51,262 | +0.02(+0.65%) |
Jul 20, 2021 | 2.900 | 3.140 | 2.870 | 3.060 | 57,721 | +0.16(+5.52%) |
Jul 19, 2021 | 3.060 | 3.190 | 2.750 | 2.900 | 47,025 | -0.27(-8.52%) |
Jul 16, 2021 | 3.310 | 3.350 | 3.120 | 3.170 | 10,856 | -0.11(-3.35%) |
Jul 15, 2021 | 3.250 | 3.280 | 3.245 | 3.280 | 6,502 | -0.05(-1.50%) |
Jul 14, 2021 | 3.360 | 3.463 | 3.300 | 3.330 | 17,032 | -0.07(-2.06%) |
Jul 13, 2021 | 3.500 | 3.530 | 3.370 | 3.400 | 19,411 | -0.06(-1.73%) |
Jul 12, 2021 | 3.590 | 3.600 | 3.450 | 3.460 | 14,049 | -0.09(-2.54%) |
Jul 09, 2021 | 3.380 | 3.600 | 3.380 | 3.550 | 17,988 | +0.12(+3.50%) |
Jul 08, 2021 | 3.600 | 3.610 | 3.350 | 3.430 | 46,883 | -0.20(-5.51%) |
Jul 07, 2021 | 3.690 | 3.760 | 3.620 | 3.630 | 18,463 | -0.09(-2.42%) |
Jul 06, 2021 | 3.700 | 3.770 | 3.610 | 3.720 | 25,741 | -0.02(-0.53%) |
Jul 02, 2021 | 3.660 | 3.773 | 3.650 | 3.740 | 5,551 | -0.01(-0.27%) |
Jul 01, 2021 | 3.760 | 3.890 | 3.610 | 3.750 | 20,609 | +0.05(+1.35%) |
Jun 30, 2021 | 3.510 | 3.740 | 3.510 | 3.700 | 25,051 | +0.16(+4.52%) |
Jun 29, 2021 | 3.770 | 3.810 | 3.540 | 3.540 | 18,594 | -0.20(-5.35%) |
Jun 28, 2021 | 3.850 | 3.930 | 3.740 | 3.740 | 26,164 | -0.22(-5.56%) |
Jun 25, 2021 | 3.870 | 3.960 | 3.870 | 3.960 | 33,633 | +0.10(+2.59%) |
Jun 24, 2021 | 4.160 | 4.160 | 3.800 | 3.860 | 32,275 | -0.27(-6.54%) |
Jun 23, 2021 | 3.720 | 4.150 | 3.550 | 4.130 | 56,187 | +0.37(+9.84%) |
Jun 22, 2021 | 3.900 | 3.900 | 3.530 | 3.760 | 70,483 | -0.18(-4.57%) |
Jun 21, 2021 | 3.990 | 3.990 | 3.850 | 3.940 | 61,510 | -0.02(-0.51%) |
Jun 18, 2021 | 4.070 | 4.090 | 3.830 | 3.960 | 71,115 | -0.13(-3.18%) |
Jun 17, 2021 | 4.110 | 4.480 | 4.080 | 4.090 | 176,805 | -0.08(-1.92%) |
Jun 16, 2021 | 4.110 | 4.420 | 3.820 | 4.170 | 695,703 | -0.32(-7.13%) |
Jun 15, 2021 | 3.950 | 5.000 | 3.690 | 4.490 | 6,720,238 | +1.22(+37.31%) |
Jun 14, 2021 | 3.290 | 3.290 | 3.250 | 3.270 | 3,022,106 | -0.04(-1.21%) |
Jun 11, 2021 | 3.350 | 3.350 | 3.260 | 3.310 | 13,519 | -0.04(-1.19%) |
Jun 10, 2021 | 3.350 | 3.355 | 3.332 | 3.350 | 18,898 | +0.00(+0.00%) |
Jun 09, 2021 | 3.350 | 3.370 | 3.345 | 3.350 | 13,602 | -0.01(-0.30%) |
Jun 08, 2021 | 3.350 | 3.370 | 3.350 | 3.360 | 23,760 | +0.01(+0.28%) |
Jun 07, 2021 | 3.570 | 3.570 | 3.350 | 3.351 | 17,302 | -0.05(-1.45%) |
Jun 04, 2021 | 3.450 | 3.453 | 3.360 | 3.400 | 8,281 | -0.10(-2.86%) |
Jun 03, 2021 | 3.470 | 3.500 | 3.426 | 3.500 | 2,094 | +0.06(+1.79%) |
Jun 02, 2021 | 3.439 | 3.439 | 3.439 | 3.439 | 484 | -0.01(-0.33%) |
Jun 01, 2021 | 3.370 | 3.500 | 3.370 | 3.450 | 4,419 | +0.02(+0.58%) |
May 28, 2021 | 3.500 | 3.500 | 3.383 | 3.430 | 5,471 | -0.03(-0.87%) |
May 27, 2021 | 3.450 | 3.530 | 3.450 | 3.460 | 6,371 | -0.11(-3.08%) |
May 26, 2021 | 3.400 | 3.570 | 3.375 | 3.570 | 35,875 | +0.20(+5.93%) |
May 25, 2021 | 3.300 | 3.400 | 3.300 | 3.370 | 3,837 | +0.02(+0.60%) |
May 24, 2021 | 3.300 | 3.370 | 3.285 | 3.350 | 19,902 | +0.02(+0.65%) |
May 21, 2021 | 3.350 | 3.350 | 3.295 | 3.328 | 7,254 | -0.00(-0.05%) |
May 20, 2021 | 3.330 | 3.350 | 3.330 | 3.330 | 4,841 | +0.00(+0.00%) |
May 19, 2021 | 3.450 | 3.450 | 3.250 | 3.330 | 30,611 | -0.10(-2.92%) |
May 18, 2021 | 3.390 | 3.470 | 3.390 | 3.430 | 19,172 | -0.15(-4.27%) |
May 17, 2021 | 3.670 | 3.870 | 3.460 | 3.583 | 14,629 | -0.19(-4.96%) |
May 14, 2021 | 3.990 | 3.990 | 3.664 | 3.770 | 58,913 | -0.08(-2.08%) |
May 13, 2021 | 3.950 | 4.030 | 3.850 | 3.850 | 4,205 | -0.20(-4.94%) |
May 12, 2021 | 3.770 | 4.050 | 3.774 | 4.050 | 3,416 | +0.19(+4.92%) |
May 11, 2021 | 3.860 | 3.880 | 3.850 | 3.860 | 11,024 | -0.13(-3.23%) |
May 10, 2021 | 4.130 | 4.200 | 3.910 | 3.989 | 3,421 | -0.02(-0.53%) |
May 07, 2021 | 4.200 | 4.200 | 4.010 | 4.010 | 5,687 | -0.14(-3.37%) |
May 06, 2021 | 4.290 | 4.350 | 4.150 | 4.150 | 2,756 | -0.22(-5.03%) |
May 05, 2021 | 4.530 | 4.650 | 4.350 | 4.370 | 7,185 | -0.14(-3.10%) |
May 04, 2021 | 4.710 | 4.850 | 4.500 | 4.510 | 9,196 | -0.34(-7.01%) |
May 03, 2021 | 4.560 | 4.850 | 4.440 | 4.850 | 30,464 | +0.53(+12.27%) |
Apr 30, 2021 | 4.380 | 4.440 | 4.320 | 4.320 | 18,900 | +0.00(+0.12%) |
Apr 29, 2021 | 4.530 | 4.530 | 4.250 | 4.315 | 13,027 | -0.21(-4.75%) |
Apr 28, 2021 | 4.590 | 4.590 | 4.270 | 4.530 | 2,686 | -0.01(-0.22%) |
Apr 27, 2021 | 4.260 | 4.540 | 4.260 | 4.540 | 29,782 | +0.28(+6.57%) |
Apr 26, 2021 | 4.370 | 4.370 | 4.123 | 4.260 | 12,884 | +0.03(+0.71%) |
Apr 23, 2021 | 4.070 | 4.380 | 4.001 | 4.230 | 42,700 | +0.21(+5.22%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.890 | 4.020 | 79,682 | -0.02(-0.50%) |
Apr 21, 2021 | 5.040 | 5.040 | 3.700 | 4.040 | 189,944 | -1.01(-20.00%) |
Apr 20, 2021 | 5.020 | 5.090 | 5.020 | 5.050 | 7,831 | -0.09(-1.75%) |
Apr 19, 2021 | 5.140 | 5.250 | 5.140 | 5.140 | 4,201 | -0.09(-1.72%) |
Apr 16, 2021 | 5.190 | 5.290 | 5.190 | 5.230 | 2,100 | +0.05(+0.97%) |
Apr 15, 2021 | 5.160 | 5.180 | 5.160 | 5.180 | 2,672 | -0.03(-0.53%) |
Apr 14, 2021 | 5.207 | 5.207 | 5.207 | 5.207 | 559 | -0.04(-0.81%) |
Apr 13, 2021 | 5.330 | 5.330 | 5.250 | 5.250 | 5,122 | -0.13(-2.42%) |
Apr 12, 2021 | 5.500 | 5.500 | 5.370 | 5.380 | 3,304 | -0.08(-1.47%) |
Apr 09, 2021 | 5.500 | 5.605 | 5.460 | 5.460 | 9,800 | -0.14(-2.50%) |
Apr 08, 2021 | 5.670 | 5.670 | 5.460 | 5.600 | 11,915 | -0.06(-1.06%) |
Apr 07, 2021 | 5.790 | 5.800 | 5.650 | 5.660 | 7,943 | -0.15(-2.58%) |
Apr 06, 2021 | 5.940 | 5.940 | 5.810 | 5.810 | 4,326 | -0.17(-2.82%) |
Apr 05, 2021 | 5.980 | 6.050 | 5.978 | 5.978 | 6,832 | -0.03(-0.53%) |
Apr 01, 2021 | 6.013 | 6.013 | 6.003 | 6.010 | 600 | +0.06(+1.01%) |
Mar 31, 2021 | 5.880 | 6.000 | 5.800 | 5.950 | 10,746 | +0.11(+1.88%) |
Mar 30, 2021 | 6.290 | 6.370 | 5.840 | 5.840 | 5,777 | -0.39(-6.26%) |
Mar 29, 2021 | 6.400 | 6.400 | 6.230 | 6.230 | 651 | -0.17(-2.66%) |
Mar 26, 2021 | 6.400 | 6.400 | 6.330 | 6.400 | 1,200 | +0.05(+0.79%) |
Mar 25, 2021 | 6.420 | 6.420 | 6.350 | 6.350 | 1,522 | +0.07(+1.11%) |
Mar 24, 2021 | 6.230 | 6.310 | 6.230 | 6.280 | 3,083 | +0.05(+0.80%) |
Mar 23, 2021 | 6.160 | 6.270 | 6.160 | 6.230 | 2,366 | +0.03(+0.49%) |
Mar 22, 2021 | 6.140 | 6.325 | 6.130 | 6.200 | 6,564 | -0.14(-2.21%) |
Mar 19, 2021 | 6.160 | 6.340 | 6.160 | 6.340 | 11,800 | +0.11(+1.77%) |
Mar 18, 2021 | 6.270 | 6.470 | 6.010 | 6.230 | 14,827 | -0.19(-2.96%) |
Mar 17, 2021 | 6.410 | 6.450 | 6.410 | 6.420 | 1,368 | -0.16(-2.43%) |
Mar 16, 2021 | 6.630 | 6.640 | 6.540 | 6.580 | 5,045 | -0.06(-0.90%) |
Mar 15, 2021 | 6.600 | 6.640 | 6.580 | 6.640 | 2,058 | +0.04(+0.55%) |
Mar 12, 2021 | 6.655 | 6.710 | 6.600 | 6.604 | 3,800 | -0.05(-0.69%) |
Mar 11, 2021 | 6.460 | 6.720 | 6.460 | 6.650 | 4,213 | +0.16(+2.47%) |
Mar 10, 2021 | 6.450 | 6.490 | 6.450 | 6.490 | 2,162 | +0.11(+1.72%) |
Mar 09, 2021 | 6.380 | 6.380 | 6.380 | 6.380 | 547 | -0.03(-0.47%) |
Mar 08, 2021 | 6.600 | 6.690 | 6.410 | 6.410 | 5,297 | -0.26(-3.90%) |
Mar 05, 2021 | 6.670 | 6.690 | 6.595 | 6.670 | 3,000 | +0.00(+0.00%) |
Mar 04, 2021 | 6.740 | 6.808 | 6.650 | 6.670 | 9,776 | -0.07(-1.06%) |
Mar 03, 2021 | 6.850 | 6.850 | 6.742 | 6.742 | 507 | -0.07(-1.01%) |
Mar 02, 2021 | 6.870 | 6.900 | 6.810 | 6.810 | 2,079 | +0.08(+1.19%) |