Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2022 | 4.480 | 0 | -0.01(-0.22%) | |||
Mar 24, 2022 | 4.490 | 4.500 | 4.490 | 4.490 | 1,739,850 | +0.00(+0.00%) |
Mar 23, 2022 | 4.490 | 4.490 | 4.480 | 4.490 | 646,584 | +0.00(+0.00%) |
Mar 22, 2022 | 4.490 | 4.500 | 4.480 | 4.490 | 1,404,852 | +0.00(+0.00%) |
Mar 21, 2022 | 4.480 | 4.500 | 4.480 | 4.490 | 2,517,475 | +0.01(+0.22%) |
Mar 18, 2022 | 4.470 | 4.490 | 4.470 | 4.480 | 1,488,622 | -0.01(-0.22%) |
Mar 17, 2022 | 4.450 | 4.490 | 4.450 | 4.490 | 1,508,441 | +0.02(+0.45%) |
Mar 16, 2022 | 4.440 | 4.480 | 4.440 | 4.470 | 2,256,278 | +0.03(+0.68%) |
Mar 15, 2022 | 4.430 | 4.450 | 4.430 | 4.440 | 1,095,590 | +0.01(+0.23%) |
Mar 14, 2022 | 4.440 | 4.440 | 4.420 | 4.430 | 1,250,445 | +0.01(+0.23%) |
Mar 11, 2022 | 4.430 | 4.440 | 4.420 | 4.420 | 1,486,394 | -0.03(-0.67%) |
Mar 10, 2022 | 4.420 | 4.450 | 4.415 | 4.450 | 1,393,364 | +0.03(+0.68%) |
Mar 09, 2022 | 4.410 | 4.440 | 4.410 | 4.420 | 4,235,086 | +0.00(+0.00%) |
Mar 08, 2022 | 4.410 | 4.420 | 4.400 | 4.420 | 2,997,936 | +0.00(+0.00%) |
Mar 07, 2022 | 4.410 | 4.420 | 4.410 | 4.420 | 2,621,037 | +0.01(+0.23%) |
Mar 04, 2022 | 4.400 | 4.420 | 4.390 | 4.410 | 2,297,985 | +0.00(+0.00%) |
Mar 03, 2022 | 4.390 | 4.410 | 4.380 | 4.410 | 2,917,286 | +0.02(+0.46%) |
Mar 02, 2022 | 4.380 | 4.400 | 4.380 | 4.390 | 1,569,073 | -0.01(-0.23%) |
Mar 01, 2022 | 4.390 | 4.400 | 4.380 | 4.400 | 2,491,483 | +0.01(+0.23%) |
Feb 28, 2022 | 4.380 | 4.400 | 4.370 | 4.390 | 2,793,619 | +0.01(+0.23%) |
Feb 25, 2022 | 4.380 | 4.400 | 4.370 | 4.380 | 3,591,324 | -0.01(-0.23%) |
Feb 24, 2022 | 4.340 | 4.395 | 4.290 | 4.390 | 5,840,200 | +0.03(+0.69%) |
Feb 23, 2022 | 4.360 | 4.380 | 4.360 | 4.360 | 4,450,302 | +0.00(+0.00%) |
Feb 22, 2022 | 4.340 | 4.360 | 4.340 | 4.360 | 5,004,477 | -0.01(-0.23%) |
Feb 18, 2022 | 4.370 | 0 | -0.02(-0.46%) | |||
Feb 17, 2022 | 4.360 | 4.395 | 4.350 | 4.390 | 5,446,911 | -0.01(-0.23%) |
Feb 16, 2022 | 4.350 | 4.400 | 4.340 | 4.400 | 9,089,942 | +0.01(+0.23%) |
Feb 15, 2022 | 4.390 | 4.400 | 4.260 | 4.390 | 29,300,076 | +3.16(+256.91%) |
Feb 14, 2022 | 1.240 | 1.270 | 1.220 | 1.230 | 936,209 | -0.01(-0.81%) |
Feb 11, 2022 | 1.310 | 1.320 | 1.220 | 1.240 | 752,294 | -0.08(-6.06%) |
Feb 10, 2022 | 1.370 | 1.400 | 1.310 | 1.320 | 706,637 | -0.07(-5.04%) |
Feb 09, 2022 | 1.390 | 1.430 | 1.360 | 1.390 | 538,970 | +0.00(+0.00%) |
Feb 08, 2022 | 1.420 | 1.420 | 1.360 | 1.390 | 354,999 | -0.03(-2.11%) |
Feb 07, 2022 | 1.470 | 1.580 | 1.380 | 1.420 | 425,489 | -0.02(-1.39%) |
Feb 04, 2022 | 1.380 | 1.450 | 1.360 | 1.440 | 294,897 | +0.07(+5.11%) |
Feb 03, 2022 | 1.430 | 1.370 | 247,825 | -0.07(-4.86%) | ||
Feb 02, 2022 | 1.510 | 1.580 | 1.410 | 1.440 | 595,311 | -0.02(-1.37%) |
Feb 01, 2022 | 1.460 | 1.508 | 1.410 | 1.460 | 200,395 | +0.00(+0.00%) |
Jan 31, 2022 | 1.290 | 1.460 | 1.460 | 319,164 | +0.17(+13.18%) | |
Jan 28, 2022 | 1.250 | 1.298 | 1.200 | 1.290 | 301,505 | +0.04(+3.20%) |
Jan 27, 2022 | 1.350 | 1.429 | 1.240 | 1.250 | 241,832 | -0.09(-6.72%) |
Jan 26, 2022 | 1.370 | 1.440 | 1.310 | 1.340 | 335,475 | +0.01(+0.75%) |
Jan 25, 2022 | 1.310 | 1.345 | 1.270 | 1.330 | 283,062 | +0.01(+0.76%) |
Jan 24, 2022 | 1.260 | 1.340 | 1.180 | 1.320 | 875,629 | +0.00(+0.00%) |
Jan 21, 2022 | 1.420 | 1.420 | 1.280 | 1.320 | 1,208,700 | -0.05(-3.65%) |
Jan 20, 2022 | 1.420 | 1.470 | 1.360 | 1.370 | 499,458 | -0.04(-2.84%) |
Jan 19, 2022 | 1.450 | 1.490 | 1.400 | 1.410 | 553,993 | -0.05(-3.42%) |
Jan 18, 2022 | 1.510 | 1.540 | 1.440 | 1.460 | 895,601 | -0.08(-5.19%) |
Jan 14, 2022 | 1.540 | 0 | -0.06(-3.75%) | |||
Jan 13, 2022 | 1.710 | 1.710 | 1.590 | 1.600 | 515,941 | -0.08(-4.76%) |
Jan 12, 2022 | 1.710 | 1.730 | 1.670 | 1.680 | 299,380 | -0.01(-0.59%) |
Jan 11, 2022 | 1.650 | 1.730 | 1.650 | 1.690 | 447,755 | +0.02(+1.20%) |
Jan 10, 2022 | 1.660 | 1.680 | 1.590 | 1.670 | 672,435 | -0.03(-1.76%) |
Jan 07, 2022 | 1.660 | 1.710 | 1.640 | 1.700 | 535,864 | +0.05(+3.03%) |
Jan 06, 2022 | 1.670 | 1.710 | 1.630 | 1.650 | 605,856 | -0.03(-1.79%) |
Jan 05, 2022 | 1.800 | 1.805 | 1.670 | 1.680 | 682,428 | -0.12(-6.67%) |
Jan 04, 2022 | 1.850 | 1.870 | 1.770 | 1.800 | 376,118 | -0.05(-2.70%) |
Jan 03, 2022 | 1.720 | 1.850 | 1.715 | 1.850 | 350,771 | +0.14(+8.19%) |
Dec 31, 2021 | 1.740 | 1.795 | 1.710 | 1.710 | 759,709 | -0.07(-3.93%) |
Dec 30, 2021 | 1.720 | 1.820 | 1.710 | 1.780 | 813,278 | +0.05(+2.89%) |
Dec 29, 2021 | 1.850 | 1.860 | 1.730 | 1.730 | 529,624 | -0.11(-5.98%) |
Dec 28, 2021 | 1.950 | 1.982 | 1.830 | 1.840 | 575,790 | -0.10(-5.15%) |
Dec 27, 2021 | 1.880 | 1.950 | 1.860 | 1.940 | 706,104 | +0.04(+2.11%) |
Dec 23, 2021 | 1.880 | 1.910 | 1.823 | 1.900 | 535,280 | +0.02(+1.06%) |
Dec 22, 2021 | 1.800 | 1.890 | 1.760 | 1.880 | 714,975 | +0.06(+3.30%) |
Dec 21, 2021 | 1.840 | 1.860 | 1.760 | 1.820 | 1,255,685 | -0.02(-1.09%) |
Dec 20, 2021 | 1.850 | 1.860 | 1.770 | 1.840 | 704,012 | -0.08(-4.17%) |
Dec 17, 2021 | 1.790 | 1.990 | 1.760 | 1.920 | 4,240,542 | +0.10(+5.49%) |
Dec 16, 2021 | 1.900 | 1.910 | 1.760 | 1.820 | 791,133 | -0.08(-4.21%) |
Dec 15, 2021 | 1.810 | 1.900 | 1.730 | 1.900 | 708,454 | +0.06(+3.26%) |
Dec 14, 2021 | 1.940 | 1.940 | 1.790 | 1.840 | 845,976 | -0.10(-5.15%) |
Dec 13, 2021 | 1.900 | 2.010 | 1.860 | 1.940 | 857,299 | +0.04(+2.11%) |
Dec 10, 2021 | 1.980 | 1.985 | 1.868 | 1.900 | 257,457 | -0.02(-1.04%) |
Dec 09, 2021 | 2.020 | 2.050 | 1.900 | 1.920 | 475,127 | -0.11(-5.42%) |
Dec 08, 2021 | 2.040 | 2.070 | 1.965 | 2.030 | 285,834 | +0.03(+1.50%) |
Dec 07, 2021 | 1.810 | 2.088 | 1.800 | 2.000 | 1,390,885 | +0.21(+11.73%) |
Dec 06, 2021 | 1.760 | 1.860 | 1.690 | 1.790 | 801,351 | +0.04(+2.29%) |
Dec 03, 2021 | 1.870 | 1.890 | 1.730 | 1.750 | 1,074,367 | -0.13(-6.91%) |
Dec 02, 2021 | 1.900 | 1.960 | 1.870 | 1.880 | 803,809 | -0.02(-1.05%) |
Dec 01, 2021 | 2.100 | 2.105 | 1.900 | 1.900 | 892,664 | -0.19(-9.09%) |
Nov 30, 2021 | 2.080 | 2.110 | 2.050 | 2.090 | 870,625 | +0.00(+0.00%) |
Nov 29, 2021 | 2.170 | 2.180 | 2.075 | 2.090 | 517,635 | -0.08(-3.69%) |
Nov 26, 2021 | 2.150 | 2.170 | 2.080 | 2.170 | 423,565 | -0.02(-0.91%) |
Nov 24, 2021 | 2.160 | 2.190 | 2.100 | 2.190 | 481,359 | +0.03(+1.39%) |
Nov 23, 2021 | 2.170 | 2.210 | 2.130 | 2.160 | 606,559 | -0.04(-1.82%) |
Nov 22, 2021 | 2.350 | 2.360 | 2.185 | 2.200 | 582,162 | -0.16(-6.78%) |
Nov 19, 2021 | 2.260 | 2.380 | 2.210 | 2.360 | 710,807 | +0.08(+3.51%) |
Nov 18, 2021 | 2.350 | 2.365 | 2.260 | 2.280 | 617,040 | -0.07(-2.98%) |
Nov 17, 2021 | 2.400 | 2.470 | 2.320 | 2.350 | 270,741 | -0.08(-3.29%) |
Nov 16, 2021 | 2.430 | 2.440 | 2.360 | 2.430 | 286,944 | +0.00(+0.00%) |
Nov 15, 2021 | 2.490 | 2.515 | 2.380 | 2.430 | 444,509 | -0.01(-0.41%) |
Nov 12, 2021 | 2.310 | 2.470 | 2.280 | 2.440 | 507,504 | +0.13(+5.63%) |
Nov 11, 2021 | 2.340 | 2.400 | 2.210 | 2.310 | 977,769 | +0.01(+0.43%) |
Nov 10, 2021 | 2.420 | 2.300 | 2.300 | 540,735 | -0.14(-5.74%) | |
Nov 09, 2021 | 2.400 | 2.490 | 2.320 | 2.440 | 610,210 | +0.03(+1.24%) |
Nov 08, 2021 | 2.400 | 2.440 | 2.380 | 2.410 | 289,514 | +0.00(+0.00%) |
Nov 05, 2021 | 2.380 | 2.410 | 2.330 | 2.410 | 660,560 | +0.05(+2.12%) |
Nov 04, 2021 | 2.410 | 2.440 | 2.331 | 2.360 | 453,880 | -0.05(-2.07%) |
Nov 03, 2021 | 2.270 | 2.440 | 2.263 | 2.410 | 475,251 | +0.11(+4.78%) |
Nov 02, 2021 | 2.320 | 2.339 | 2.270 | 2.300 | 257,717 | -0.02(-0.86%) |
Nov 01, 2021 | 2.230 | 2.370 | 2.278 | 2.320 | 753,898 | +0.08(+3.57%) |
Oct 29, 2021 | 2.220 | 2.270 | 2.210 | 2.240 | 309,847 | -0.01(-0.44%) |
Oct 28, 2021 | 2.160 | 2.260 | 2.160 | 2.250 | 463,920 | +0.09(+4.17%) |
Oct 27, 2021 | 2.230 | 2.270 | 2.150 | 2.160 | 450,744 | -0.07(-3.14%) |
Oct 26, 2021 | 2.290 | 2.230 | 398,466 | -0.05(-2.19%) | ||
Oct 25, 2021 | 2.250 | 2.320 | 2.254 | 2.280 | 604,401 | +0.03(+1.33%) |
Oct 22, 2021 | 2.310 | 2.320 | 2.230 | 2.250 | 636,601 | -0.08(-3.43%) |
Oct 21, 2021 | 2.378 | 2.430 | 2.310 | 2.330 | 603,191 | -0.03(-1.27%) |
Oct 20, 2021 | 2.360 | 2.410 | 2.310 | 2.360 | 627,656 | +0.00(+0.00%) |
Oct 19, 2021 | 2.340 | 2.380 | 2.300 | 2.360 | 327,076 | +0.03(+1.29%) |
Oct 18, 2021 | 2.420 | 2.420 | 2.270 | 2.330 | 651,847 | -0.13(-5.28%) |
Oct 15, 2021 | 2.450 | 2.570 | 2.420 | 2.460 | 928,719 | +0.06(+2.50%) |
Oct 14, 2021 | 2.360 | 2.430 | 2.310 | 2.400 | 485,812 | +0.03(+1.27%) |
Oct 13, 2021 | 2.310 | 2.390 | 2.272 | 2.370 | 482,957 | +0.08(+3.49%) |
Oct 12, 2021 | 2.250 | 2.320 | 2.240 | 2.290 | 561,295 | +0.07(+3.15%) |
Oct 11, 2021 | 2.330 | 2.350 | 2.200 | 2.220 | 851,422 | -0.13(-5.53%) |
Oct 08, 2021 | 2.480 | 2.482 | 2.330 | 2.350 | 650,002 | -0.13(-5.24%) |
Oct 07, 2021 | 2.530 | 2.570 | 2.440 | 2.480 | 1,335,459 | -0.10(-3.88%) |
Oct 06, 2021 | 2.180 | 2.700 | 2.180 | 2.580 | 5,617,010 | +0.43(+20.00%) |
Oct 05, 2021 | 2.220 | 2.250 | 2.150 | 2.150 | 631,078 | -0.06(-2.71%) |
Oct 04, 2021 | 2.330 | 2.330 | 2.200 | 2.210 | 885,046 | -0.12(-5.15%) |
Oct 01, 2021 | 2.420 | 2.425 | 2.280 | 2.330 | 1,042,267 | -0.09(-3.72%) |
Sep 30, 2021 | 2.490 | 2.530 | 2.360 | 2.420 | 809,574 | -0.04(-1.63%) |
Sep 29, 2021 | 2.680 | 2.680 | 2.460 | 2.460 | 3,279,335 | -0.23(-8.55%) |
Sep 28, 2021 | 2.760 | 2.830 | 2.670 | 2.690 | 501,695 | -0.08(-2.89%) |
Sep 27, 2021 | 2.720 | 2.810 | 2.690 | 2.770 | 699,245 | -0.02(-0.72%) |
Sep 24, 2021 | 2.600 | 2.880 | 2.560 | 2.790 | 1,065,291 | +0.16(+6.08%) |
Sep 23, 2021 | 2.560 | 2.640 | 2.538 | 2.630 | 412,612 | +0.07(+2.73%) |
Sep 22, 2021 | 2.490 | 2.600 | 2.490 | 2.560 | 410,186 | +0.07(+2.81%) |
Sep 21, 2021 | 2.460 | 2.530 | 2.430 | 2.490 | 520,618 | +0.06(+2.47%) |
Sep 20, 2021 | 2.550 | 2.580 | 2.400 | 2.430 | 784,516 | -0.22(-8.30%) |
Sep 17, 2021 | 2.610 | 2.710 | 2.590 | 2.650 | 593,391 | +0.05(+1.92%) |
Sep 16, 2021 | 2.540 | 2.630 | 2.500 | 2.600 | 358,330 | +0.07(+2.77%) |
Sep 15, 2021 | 2.535 | 2.570 | 2.500 | 2.530 | 491,389 | +0.01(+0.40%) |
Sep 14, 2021 | 2.630 | 2.670 | 2.500 | 2.520 | 691,120 | -0.08(-3.08%) |
Sep 13, 2021 | 2.650 | 2.715 | 2.590 | 2.600 | 483,112 | -0.05(-1.89%) |
Sep 10, 2021 | 2.680 | 2.815 | 2.650 | 2.650 | 426,392 | -0.06(-2.21%) |
Sep 09, 2021 | 2.690 | 2.760 | 2.654 | 2.710 | 408,976 | +0.01(+0.37%) |
Sep 08, 2021 | 2.750 | 2.750 | 2.645 | 2.700 | 453,995 | -0.03(-1.10%) |
Sep 07, 2021 | 2.810 | 2.871 | 2.730 | 2.730 | 479,595 | -0.08(-2.85%) |
Sep 03, 2021 | 2.830 | 2.830 | 2.740 | 2.810 | 417,366 | -0.01(-0.35%) |
Sep 02, 2021 | 2.820 | 2.940 | 2.795 | 2.820 | 594,883 | +0.01(+0.36%) |
Sep 01, 2021 | 2.800 | 2.820 | 2.710 | 2.810 | 519,616 | +0.06(+2.18%) |
Aug 31, 2021 | 2.630 | 2.820 | 2.610 | 2.750 | 772,851 | +0.12(+4.56%) |
Aug 30, 2021 | 2.640 | 2.650 | 2.550 | 2.630 | 652,351 | -0.01(-0.38%) |
Aug 27, 2021 | 2.550 | 2.670 | 2.530 | 2.640 | 588,191 | +0.10(+3.94%) |
Aug 26, 2021 | 2.580 | 2.647 | 2.530 | 2.540 | 515,581 | -0.03(-1.17%) |
Aug 25, 2021 | 2.710 | 2.710 | 2.570 | 2.570 | 528,557 | -0.13(-4.81%) |
Aug 24, 2021 | 2.530 | 2.730 | 2.510 | 2.700 | 661,393 | +0.17(+6.72%) |
Aug 23, 2021 | 2.460 | 2.545 | 2.460 | 2.530 | 939,406 | +0.08(+3.27%) |
Aug 20, 2021 | 2.440 | 2.500 | 2.420 | 2.450 | 839,038 | -0.03(-1.21%) |
Aug 19, 2021 | 2.590 | 2.590 | 2.470 | 2.480 | 910,529 | -0.04(-1.59%) |
Aug 18, 2021 | 2.660 | 2.680 | 2.520 | 2.520 | 1,244,772 | -0.15(-5.62%) |
Aug 17, 2021 | 2.750 | 2.815 | 2.660 | 2.670 | 1,047,854 | -0.09(-3.26%) |
Aug 16, 2021 | 2.840 | 2.860 | 2.740 | 2.760 | 806,778 | -0.13(-4.50%) |
Aug 13, 2021 | 2.970 | 2.970 | 2.870 | 2.890 | 519,861 | -0.09(-3.02%) |
Aug 12, 2021 | 2.840 | 2.980 | 2.800 | 2.980 | 794,353 | +0.03(+1.02%) |
Aug 11, 2021 | 2.980 | 3.010 | 2.860 | 2.950 | 959,907 | -0.03(-1.01%) |
Aug 10, 2021 | 3.110 | 3.120 | 2.950 | 2.980 | 756,056 | -0.18(-5.70%) |
Aug 09, 2021 | 2.950 | 3.170 | 2.940 | 3.160 | 871,090 | +0.20(+6.76%) |
Aug 06, 2021 | 2.850 | 2.980 | 2.840 | 2.960 | 571,890 | +0.09(+3.14%) |
Aug 05, 2021 | 2.790 | 2.930 | 2.760 | 2.870 | 616,721 | +0.09(+3.24%) |
Aug 04, 2021 | 2.850 | 2.860 | 2.770 | 2.780 | 809,697 | -0.08(-2.80%) |
Aug 03, 2021 | 3.030 | 3.050 | 2.740 | 2.860 | 1,571,864 | -0.19(-6.23%) |
Aug 02, 2021 | 3.080 | 3.140 | 2.940 | 3.050 | 1,085,340 | +0.00(+0.00%) |
Jul 30, 2021 | 3.070 | 3.140 | 2.960 | 3.050 | 1,174,170 | +0.01(+0.33%) |
Jul 29, 2021 | 3.060 | 3.270 | 3.010 | 3.040 | 1,748,555 | +0.13(+4.47%) |
Jul 28, 2021 | 2.800 | 2.930 | 2.800 | 2.910 | 609,553 | +0.10(+3.56%) |
Jul 27, 2021 | 2.810 | 2.870 | 2.705 | 2.810 | 959,158 | +0.09(+3.31%) |
Jul 26, 2021 | 2.830 | 2.860 | 2.690 | 2.720 | 524,184 | -0.10(-3.55%) |
Jul 23, 2021 | 2.860 | 2.860 | 2.780 | 2.820 | 466,381 | -0.02(-0.70%) |
Jul 22, 2021 | 2.950 | 2.950 | 2.780 | 2.840 | 382,250 | -0.09(-3.07%) |
Jul 21, 2021 | 2.790 | 2.950 | 2.770 | 2.930 | 640,057 | +0.14(+5.02%) |
Jul 20, 2021 | 2.720 | 2.840 | 2.620 | 2.790 | 691,319 | +0.10(+3.72%) |
Jul 19, 2021 | 2.650 | 2.737 | 2.580 | 2.690 | 898,198 | -0.02(-0.74%) |
Jul 16, 2021 | 2.830 | 2.880 | 2.700 | 2.710 | 747,726 | -0.12(-4.24%) |
Jul 15, 2021 | 2.840 | 2.890 | 2.700 | 2.830 | 912,743 | +0.03(+1.07%) |
Jul 14, 2021 | 2.900 | 2.925 | 2.780 | 2.800 | 745,796 | -0.06(-2.10%) |
Jul 13, 2021 | 2.960 | 2.960 | 2.850 | 2.860 | 518,114 | -0.10(-3.38%) |
Jul 12, 2021 | 3.070 | 3.095 | 2.915 | 2.960 | 550,107 | -0.12(-3.90%) |
Jul 09, 2021 | 2.950 | 3.080 | 2.897 | 3.080 | 548,552 | +0.14(+4.76%) |
Jul 08, 2021 | 2.800 | 2.955 | 2.770 | 2.940 | 915,049 | +0.01(+0.34%) |
Jul 07, 2021 | 3.140 | 3.150 | 2.870 | 2.930 | 1,291,163 | -0.12(-3.93%) |
Jul 06, 2021 | 3.050 | 3.180 | 2.960 | 3.050 | 1,120,548 | +0.00(+0.00%) |
Jul 02, 2021 | 3.160 | 3.190 | 3.040 | 3.050 | 633,121 | -0.10(-3.17%) |
Jul 01, 2021 | 3.200 | 3.215 | 3.060 | 3.150 | 899,968 | -0.06(-1.87%) |
Jun 30, 2021 | 3.220 | 3.250 | 3.120 | 3.210 | 729,198 | -0.06(-1.83%) |
Jun 29, 2021 | 3.410 | 3.460 | 3.220 | 3.270 | 1,119,308 | -0.17(-4.94%) |
Jun 28, 2021 | 3.470 | 3.520 | 3.389 | 3.440 | 750,555 | +0.02(+0.58%) |
Jun 25, 2021 | 3.400 | 3.600 | 3.395 | 3.420 | 7,840,125 | +0.02(+0.59%) |
Jun 24, 2021 | 3.460 | 3.470 | 3.320 | 3.400 | 1,024,614 | +0.02(+0.59%) |
Jun 23, 2021 | 3.400 | 3.470 | 3.320 | 3.380 | 1,132,538 | +0.04(+1.20%) |
Jun 22, 2021 | 3.340 | 3.435 | 3.190 | 3.340 | 968,081 | +0.00(+0.00%) |
Jun 21, 2021 | 3.450 | 3.465 | 3.250 | 3.340 | 1,229,585 | -0.07(-2.05%) |
Jun 18, 2021 | 3.510 | 3.610 | 3.410 | 3.410 | 4,411,558 | -0.14(-3.94%) |
Jun 17, 2021 | 3.690 | 3.760 | 3.540 | 3.550 | 1,161,958 | -0.14(-3.79%) |
Jun 16, 2021 | 3.730 | 3.840 | 3.580 | 3.690 | 1,458,288 | -0.14(-3.66%) |
Jun 15, 2021 | 4.020 | 4.060 | 3.750 | 3.830 | 1,473,530 | -0.21(-5.20%) |
Jun 14, 2021 | 3.750 | 4.170 | 3.745 | 4.040 | 2,794,068 | +0.34(+9.19%) |
Jun 11, 2021 | 3.760 | 3.790 | 3.650 | 3.700 | 786,889 | -0.01(-0.27%) |
Jun 10, 2021 | 3.770 | 3.860 | 3.630 | 3.710 | 677,685 | -0.06(-1.59%) |
Jun 09, 2021 | 3.850 | 3.880 | 3.710 | 3.770 | 987,188 | -0.02(-0.53%) |
Jun 08, 2021 | 3.810 | 3.900 | 3.520 | 3.790 | 1,591,849 | +0.05(+1.34%) |
Jun 07, 2021 | 4.020 | 4.020 | 3.700 | 3.740 | 2,398,190 | -0.33(-8.11%) |
Jun 04, 2021 | 3.300 | 4.140 | 3.270 | 4.070 | 5,839,672 | +0.83(+25.62%) |
Jun 03, 2021 | 3.290 | 3.315 | 3.180 | 3.240 | 751,278 | -0.06(-1.82%) |
Jun 02, 2021 | 3.270 | 3.310 | 3.160 | 3.300 | 729,492 | +0.03(+0.92%) |
Jun 01, 2021 | 3.310 | 3.397 | 3.190 | 3.270 | 842,481 | +0.01(+0.31%) |
May 28, 2021 | 3.400 | 3.430 | 3.195 | 3.260 | 1,142,651 | -0.15(-4.40%) |
May 27, 2021 | 3.220 | 3.470 | 3.165 | 3.410 | 1,248,062 | +0.18(+5.57%) |
May 26, 2021 | 3.220 | 3.310 | 3.170 | 3.230 | 1,241,376 | +0.03(+0.94%) |
May 25, 2021 | 3.270 | 3.380 | 3.200 | 3.200 | 743,786 | -0.01(-0.31%) |
May 24, 2021 | 3.620 | 3.625 | 3.165 | 3.210 | 1,902,214 | -0.37(-10.34%) |
May 21, 2021 | 2.970 | 3.700 | 2.900 | 3.580 | 5,412,709 | +0.68(+23.45%) |
May 20, 2021 | 2.890 | 2.940 | 2.830 | 2.900 | 602,901 | +0.08(+2.84%) |
May 19, 2021 | 2.700 | 2.870 | 2.700 | 2.820 | 738,535 | -0.04(-1.40%) |
May 18, 2021 | 2.880 | 2.980 | 2.760 | 2.860 | 786,701 | +0.04(+1.42%) |
May 17, 2021 | 2.730 | 2.840 | 2.660 | 2.820 | 894,096 | +0.10(+3.68%) |
May 14, 2021 | 2.503 | 2.800 | 2.503 | 2.720 | 1,731,935 | +0.24(+9.68%) |
May 13, 2021 | 2.580 | 2.700 | 2.345 | 2.480 | 1,915,035 | -0.11(-4.25%) |
May 12, 2021 | 2.830 | 2.870 | 2.570 | 2.590 | 1,396,454 | -0.30(-10.38%) |
May 11, 2021 | 2.510 | 2.935 | 2.500 | 2.890 | 1,098,356 | +0.12(+4.33%) |
May 10, 2021 | 2.900 | 2.900 | 2.704 | 2.770 | 951,022 | -0.16(-5.46%) |
May 07, 2021 | 2.950 | 3.090 | 2.890 | 2.930 | 863,829 | +0.01(+0.34%) |
May 06, 2021 | 2.980 | 3.090 | 2.810 | 2.920 | 2,133,472 | -0.06(-2.01%) |
May 05, 2021 | 3.090 | 3.090 | 2.920 | 2.980 | 1,106,628 | -0.05(-1.65%) |
May 04, 2021 | 3.140 | 3.170 | 2.960 | 3.030 | 1,472,458 | -0.13(-4.11%) |
May 03, 2021 | 3.300 | 3.340 | 3.120 | 3.160 | 1,311,261 | -0.11(-3.36%) |
Apr 30, 2021 | 3.440 | 3.440 | 3.250 | 3.270 | 1,133,500 | -0.20(-5.76%) |
Apr 29, 2021 | 3.650 | 3.650 | 3.370 | 3.470 | 1,061,541 | -0.16(-4.41%) |
Apr 28, 2021 | 3.680 | 3.700 | 3.540 | 3.630 | 863,177 | +0.04(+1.11%) |
Apr 27, 2021 | 3.790 | 3.800 | 3.540 | 3.590 | 723,448 | -0.12(-3.23%) |
Apr 26, 2021 | 3.690 | 3.750 | 3.550 | 3.710 | 845,047 | +0.13(+3.63%) |
Apr 23, 2021 | 3.460 | 3.640 | 3.420 | 3.580 | 690,700 | +0.18(+5.29%) |
Apr 22, 2021 | 3.530 | 3.608 | 3.340 | 3.400 | 632,123 | -0.08(-2.30%) |
Apr 21, 2021 | 3.270 | 3.520 | 3.170 | 3.480 | 1,318,637 | +0.15(+4.50%) |
Apr 20, 2021 | 3.460 | 3.470 | 3.230 | 3.330 | 1,019,121 | -0.15(-4.31%) |
Apr 19, 2021 | 3.620 | 3.640 | 3.350 | 3.480 | 1,182,450 | -0.14(-3.87%) |
Apr 16, 2021 | 3.700 | 3.843 | 3.550 | 3.620 | 829,100 | -0.06(-1.63%) |
Apr 15, 2021 | 4.000 | 4.000 | 3.620 | 3.680 | 890,885 | -0.26(-6.60%) |
Apr 14, 2021 | 3.940 | 4.120 | 3.920 | 3.940 | 674,370 | +0.02(+0.51%) |
Apr 13, 2021 | 3.940 | 3.980 | 3.780 | 3.920 | 841,920 | +0.04(+1.03%) |
Apr 12, 2021 | 3.960 | 3.990 | 3.650 | 3.880 | 1,392,841 | -0.04(-1.02%) |
Apr 09, 2021 | 3.980 | 4.060 | 3.860 | 3.920 | 945,300 | -0.06(-1.51%) |
Apr 08, 2021 | 4.130 | 4.140 | 3.880 | 3.980 | 818,098 | -0.10(-2.45%) |
Apr 07, 2021 | 4.130 | 4.170 | 3.930 | 4.080 | 1,003,183 | -0.09(-2.16%) |
Apr 06, 2021 | 4.200 | 4.300 | 4.120 | 4.170 | 685,291 | -0.03(-0.71%) |
Apr 05, 2021 | 4.480 | 4.490 | 4.160 | 4.200 | 699,295 | -0.15(-3.45%) |