Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.558 | 3.091 | 2.480 | 3.078 | 12,731 | +0.37(+13.77%) |
May 27, 2022 | 2.843 | 2.892 | 2.465 | 2.705 | 22,138 | -0.10(-3.50%) |
May 26, 2022 | 2.715 | 2.803 | 2.705 | 2.803 | 1,672 | +0.10(+3.62%) |
May 25, 2022 | 2.622 | 2.749 | 2.622 | 2.705 | 7,644 | +0.11(+4.05%) |
May 24, 2022 | 2.874 | 2.874 | 2.523 | 2.600 | 8,012 | -0.06(-2.11%) |
May 23, 2022 | 2.656 | 2.656 | 2.641 | 2.656 | 3,227 | +0.00(+0.00%) |
May 20, 2022 | 2.803 | 2.803 | 2.647 | 2.656 | 7,190 | -0.08(-2.87%) |
May 19, 2022 | 2.549 | 2.960 | 2.362 | 2.735 | 8,116 | +0.00(+0.18%) |
May 18, 2022 | 2.745 | 2.745 | 2.725 | 2.730 | 2,002 | -0.04(-1.59%) |
May 17, 2022 | 2.833 | 3.078 | 2.749 | 2.774 | 4,943 | +0.12(+4.43%) |
May 16, 2022 | 2.794 | 2.924 | 2.656 | 2.656 | 8,225 | -0.23(-7.82%) |
May 13, 2022 | 2.823 | 2.882 | 2.720 | 2.882 | 2,716 | +0.08(+2.80%) |
May 12, 2022 | 2.705 | 2.941 | 2.598 | 2.803 | 2,574 | -0.01(-0.35%) |
May 11, 2022 | 2.852 | 3.068 | 2.705 | 2.813 | 28,295 | -0.04(-1.37%) |
May 10, 2022 | 2.852 | 2.852 | 2.727 | 2.852 | 3,077 | -0.01(-0.34%) |
May 09, 2022 | 2.862 | 2.926 | 2.862 | 2.862 | 864 | -0.07(-2.34%) |
May 06, 2022 | 2.862 | 2.990 | 2.862 | 2.931 | 3,946 | -0.01(-0.33%) |
May 05, 2022 | 2.990 | 2.990 | 2.872 | 2.941 | 4,168 | +0.03(+1.01%) |
May 04, 2022 | 3.029 | 3.029 | 2.862 | 2.911 | 3,461 | -0.04(-1.33%) |
May 03, 2022 | 2.957 | 2.957 | 2.930 | 2.950 | 1,775 | +0.03(+1.01%) |
May 02, 2022 | 2.892 | 3.048 | 2.892 | 2.921 | 1,940 | -0.07(-2.30%) |
Apr 29, 2022 | 2.909 | 3.068 | 2.909 | 2.990 | 4,287 | +0.05(+1.67%) |
Apr 28, 2022 | 3.029 | 3.078 | 2.941 | 2.941 | 11,644 | -0.13(-4.15%) |
Apr 27, 2022 | 2.960 | 3.078 | 2.934 | 3.068 | 7,865 | -0.02(-0.64%) |
Apr 26, 2022 | 3.088 | 3.088 | 2.960 | 3.088 | 1,910 | -0.02(-0.63%) |
Apr 25, 2022 | 3.028 | 3.235 | 2.959 | 3.107 | 1,962 | -0.03(-0.94%) |
Apr 22, 2022 | 3.058 | 3.137 | 3.058 | 3.137 | 1,275 | +0.05(+1.59%) |
Apr 21, 2022 | 3.117 | 3.264 | 3.078 | 3.088 | 2,709 | +0.01(+0.32%) |
Apr 20, 2022 | 3.254 | 3.254 | 3.058 | 3.078 | 1,624 | -0.01(-0.32%) |
Apr 19, 2022 | 3.039 | 3.205 | 2.999 | 3.088 | 5,797 | -0.02(-0.63%) |
Apr 18, 2022 | 3.303 | 3.303 | 3.050 | 3.107 | 9,513 | -0.25(-7.58%) |
Apr 14, 2022 | 3.284 | 3.421 | 3.187 | 3.362 | 12,207 | -0.03(-0.87%) |
Apr 13, 2022 | 3.480 | 3.509 | 3.274 | 3.391 | 4,574 | -0.12(-3.35%) |
Apr 12, 2022 | 3.627 | 3.627 | 3.386 | 3.509 | 10,256 | -0.04(-1.24%) |
Apr 11, 2022 | 3.246 | 3.695 | 3.129 | 3.553 | 63,762 | +0.33(+10.11%) |
Apr 08, 2022 | 3.129 | 3.295 | 3.129 | 3.227 | 9,607 | -0.00(-0.15%) |
Apr 07, 2022 | 3.197 | 3.480 | 3.168 | 3.232 | 54,140 | -0.03(-1.04%) |
Apr 06, 2022 | 3.227 | 3.324 | 3.119 | 3.266 | 9,304 | -0.05(-1.47%) |
Apr 05, 2022 | 3.139 | 3.360 | 3.090 | 3.314 | 38,334 | +0.18(+5.59%) |
Apr 04, 2022 | 3.119 | 3.217 | 3.119 | 3.139 | 11,091 | +0.07(+2.22%) |
Apr 01, 2022 | 3.022 | 3.217 | 3.022 | 3.071 | 12,037 | +0.02(+0.64%) |
Mar 31, 2022 | 3.022 | 3.071 | 2.822 | 3.051 | 8,171 | +0.05(+1.57%) |
Mar 30, 2022 | 2.885 | 3.022 | 2.759 | 3.004 | 11,629 | +0.11(+3.76%) |
Mar 29, 2022 | 2.827 | 2.963 | 2.778 | 2.895 | 11,625 | +0.12(+4.21%) |
Mar 28, 2022 | 2.749 | 2.827 | 2.729 | 2.778 | 6,414 | +0.00(+0.00%) |
Mar 25, 2022 | 2.778 | 3.012 | 2.759 | 2.778 | 28,420 | +0.02(+0.71%) |
Mar 24, 2022 | 2.710 | 2.768 | 2.597 | 2.759 | 11,145 | +0.20(+7.81%) |
Mar 23, 2022 | 2.603 | 2.681 | 2.554 | 2.559 | 13,621 | -0.00(-0.19%) |
Mar 22, 2022 | 2.554 | 2.564 | 2.437 | 2.564 | 11,489 | +0.01(+0.38%) |
Mar 21, 2022 | 2.486 | 2.564 | 2.379 | 2.554 | 6,963 | +0.07(+2.75%) |
Mar 18, 2022 | 2.427 | 2.486 | 2.413 | 2.486 | 3,172 | +0.04(+1.59%) |
Mar 17, 2022 | 2.304 | 2.476 | 2.304 | 2.447 | 2,462 | +0.12(+5.02%) |
Mar 16, 2022 | 2.418 | 2.437 | 2.310 | 2.330 | 2,316 | +0.04(+1.70%) |
Mar 15, 2022 | 2.281 | 2.437 | 2.210 | 2.291 | 16,209 | +0.08(+3.52%) |
Mar 14, 2022 | 2.287 | 2.288 | 2.213 | 2.213 | 1,965 | -0.07(-2.99%) |
Mar 11, 2022 | 2.207 | 2.349 | 2.207 | 2.281 | 6,200 | -0.04(-1.68%) |
Mar 10, 2022 | 2.223 | 2.349 | 2.223 | 2.320 | 2,653 | +0.00(+0.00%) |
Mar 09, 2022 | 2.349 | 2.349 | 2.174 | 2.320 | 11,963 | +0.16(+7.21%) |
Mar 08, 2022 | 2.330 | 2.330 | 2.154 | 2.164 | 12,574 | -0.12(-5.13%) |
Mar 07, 2022 | 2.398 | 2.398 | 2.281 | 2.281 | 5,081 | -0.08(-3.31%) |
Mar 04, 2022 | 2.447 | 2.447 | 2.359 | 2.359 | 2,313 | -0.10(-3.97%) |
Mar 02, 2022 | 2.457 | 286 | -0.03(-1.18%) | |||
Mar 01, 2022 | 2.408 | 2.583 | 2.408 | 2.486 | 3,446 | +0.10(+4.08%) |
Feb 28, 2022 | 2.525 | 2.583 | 2.388 | 2.388 | 4,652 | -0.19(-7.20%) |
Feb 25, 2022 | 2.457 | 2.574 | 2.388 | 2.574 | 2,781 | +0.17(+6.88%) |
Feb 24, 2022 | 2.388 | 2.525 | 2.340 | 2.408 | 8,204 | -0.12(-4.63%) |
Feb 23, 2022 | 2.583 | 2.583 | 2.437 | 2.525 | 6,638 | -0.11(-4.07%) |
Feb 22, 2022 | 2.681 | 2.729 | 2.544 | 2.632 | 3,085 | -0.05(-1.82%) |
Feb 18, 2022 | 2.681 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.671 | 2.788 | 2.524 | 2.681 | 8,944 | -0.03(-1.08%) |
Feb 16, 2022 | 2.632 | 2.798 | 2.632 | 2.710 | 2,913 | +0.03(+1.09%) |
Feb 15, 2022 | 2.710 | 2.846 | 2.369 | 2.681 | 54,429 | +0.03(+1.10%) |
Feb 14, 2022 | 2.642 | 2.817 | 2.593 | 2.651 | 31,695 | -0.03(-1.09%) |
Feb 11, 2022 | 2.447 | 2.681 | 2.447 | 2.681 | 31,764 | +0.12(+4.56%) |
Feb 10, 2022 | 2.486 | 2.564 | 2.457 | 2.564 | 6,212 | +0.07(+2.73%) |
Feb 09, 2022 | 2.505 | 2.544 | 2.418 | 2.496 | 6,373 | -0.05(-1.92%) |
Feb 08, 2022 | 2.447 | 2.544 | 2.437 | 2.544 | 1,300 | +0.07(+2.76%) |
Feb 07, 2022 | 2.515 | 2.515 | 2.454 | 2.476 | 2,884 | -0.02(-0.78%) |
Feb 04, 2022 | 2.379 | 2.525 | 2.379 | 2.496 | 3,395 | +0.05(+1.99%) |
Feb 03, 2022 | 2.486 | 2.583 | 2.405 | 2.447 | 5,981 | -0.07(-2.71%) |
Feb 02, 2022 | 2.437 | 2.564 | 2.398 | 2.515 | 7,125 | +0.07(+2.79%) |
Feb 01, 2022 | 2.535 | 2.535 | 2.349 | 2.447 | 6,308 | -0.07(-2.90%) |
Jan 31, 2022 | 2.379 | 2.564 | 2.379 | 2.520 | 5,242 | +0.08(+3.40%) |
Jan 28, 2022 | 2.388 | 2.525 | 2.349 | 2.437 | 9,745 | +0.01(+0.40%) |
Jan 27, 2022 | 2.408 | 2.505 | 2.223 | 2.427 | 21,515 | +0.03(+1.22%) |
Jan 26, 2022 | 2.593 | 2.593 | 2.271 | 2.398 | 18,481 | -0.09(-3.53%) |
Jan 25, 2022 | 2.369 | 2.525 | 2.241 | 2.486 | 18,734 | +0.23(+10.39%) |
Jan 24, 2022 | 2.145 | 2.281 | 2.067 | 2.252 | 26,038 | +0.03(+1.32%) |
Jan 21, 2022 | 2.369 | 2.418 | 2.223 | 2.223 | 18,043 | -0.19(-8.06%) |
Jan 20, 2022 | 2.427 | 2.592 | 2.310 | 2.417 | 25,461 | -0.02(-0.80%) |
Jan 19, 2022 | 2.525 | 2.525 | 2.388 | 2.437 | 11,930 | -0.01(-0.40%) |
Jan 18, 2022 | 2.340 | 2.667 | 2.320 | 2.447 | 48,639 | -0.20(-7.72%) |
Jan 14, 2022 | 2.651 | 0 | +0.00(+0.13%) | |||
Jan 13, 2022 | 2.768 | 2.899 | 2.632 | 2.648 | 5,555 | -0.02(-0.81%) |
Jan 12, 2022 | 2.788 | 2.827 | 2.632 | 2.670 | 13,528 | -0.11(-3.90%) |
Jan 11, 2022 | 2.788 | 2.827 | 2.648 | 2.778 | 7,080 | -0.01(-0.35%) |
Jan 10, 2022 | 2.827 | 2.827 | 2.729 | 2.788 | 7,051 | -0.04(-1.38%) |
Jan 07, 2022 | 2.827 | 2.876 | 2.729 | 2.827 | 8,945 | -0.01(-0.34%) |
Jan 06, 2022 | 2.866 | 3.012 | 2.827 | 2.837 | 17,818 | -0.07(-2.35%) |
Jan 05, 2022 | 2.827 | 3.022 | 2.632 | 2.905 | 53,551 | +0.18(+6.43%) |
Jan 04, 2022 | 2.632 | 2.895 | 2.427 | 2.729 | 90,083 | +0.11(+4.09%) |
Jan 03, 2022 | 2.466 | 2.734 | 2.447 | 2.622 | 33,933 | +0.23(+9.80%) |
Dec 31, 2021 | 2.729 | 2.750 | 2.320 | 2.388 | 195,156 | -0.32(-11.87%) |
Dec 30, 2021 | 2.837 | 2.924 | 2.668 | 2.710 | 37,142 | -0.10(-3.47%) |
Dec 29, 2021 | 3.032 | 3.041 | 2.778 | 2.807 | 35,294 | -0.24(-7.84%) |
Dec 28, 2021 | 2.973 | 3.119 | 2.973 | 3.046 | 14,611 | +0.06(+2.12%) |
Dec 27, 2021 | 3.012 | 3.158 | 2.954 | 2.983 | 26,786 | -0.14(-4.63%) |
Dec 23, 2021 | 3.110 | 3.128 | 2.993 | 3.128 | 28,417 | +0.11(+3.50%) |
Dec 22, 2021 | 2.983 | 3.022 | 2.963 | 3.022 | 15,197 | -0.02(-0.77%) |
Dec 21, 2021 | 3.041 | 3.279 | 3.012 | 3.045 | 8,790 | +0.00(+0.13%) |
Dec 20, 2021 | 3.548 | 3.548 | 2.772 | 3.041 | 22,402 | -0.43(-12.36%) |
Dec 17, 2021 | 3.295 | 3.548 | 3.275 | 3.470 | 6,128 | +0.14(+4.09%) |
Dec 16, 2021 | 3.422 | 3.509 | 3.334 | 3.334 | 5,882 | -0.12(-3.39%) |
Dec 15, 2021 | 3.558 | 3.558 | 3.422 | 3.451 | 9,405 | -0.07(-2.04%) |
Dec 14, 2021 | 3.685 | 3.685 | 3.523 | 3.523 | 3,703 | -0.07(-2.07%) |
Dec 13, 2021 | 3.539 | 3.704 | 3.539 | 3.597 | 3,867 | -0.03(-0.81%) |
Dec 10, 2021 | 3.617 | 3.791 | 3.529 | 3.626 | 11,993 | +0.01(+0.27%) |
Dec 09, 2021 | 3.714 | 3.758 | 3.617 | 3.617 | 5,591 | -0.07(-1.98%) |
Dec 08, 2021 | 3.685 | 3.802 | 3.677 | 3.690 | 6,613 | +0.03(+0.93%) |
Dec 07, 2021 | 3.656 | 3.802 | 3.626 | 3.656 | 11,264 | -0.03(-0.79%) |
Dec 06, 2021 | 3.636 | 3.743 | 3.617 | 3.685 | 6,611 | +0.02(+0.53%) |
Dec 03, 2021 | 3.704 | 3.710 | 3.617 | 3.665 | 6,573 | -0.09(-2.34%) |
Dec 02, 2021 | 3.714 | 3.802 | 3.704 | 3.753 | 5,090 | +0.03(+0.79%) |
Dec 01, 2021 | 3.802 | 3.841 | 3.715 | 3.724 | 8,480 | -0.08(-2.05%) |
Nov 30, 2021 | 3.753 | 3.826 | 3.704 | 3.802 | 7,967 | +0.08(+2.09%) |
Nov 29, 2021 | 3.812 | 3.930 | 3.704 | 3.724 | 32,668 | -0.14(-3.66%) |
Nov 26, 2021 | 3.924 | 3.948 | 3.802 | 3.865 | 5,973 | -0.03(-0.87%) |
Nov 24, 2021 | 3.962 | 3.997 | 3.839 | 3.899 | 4,827 | +0.00(+0.00%) |
Nov 23, 2021 | 4.045 | 4.084 | 3.841 | 3.899 | 12,962 | -0.05(-1.23%) |
Nov 22, 2021 | 4.084 | 4.094 | 3.940 | 3.948 | 11,043 | -0.06(-1.46%) |
Nov 19, 2021 | 3.948 | 4.094 | 3.919 | 4.006 | 5,340 | +0.02(+0.49%) |
Nov 18, 2021 | 4.143 | 3.997 | 3.967 | 3.987 | 16,192 | -0.13(-3.08%) |
Nov 17, 2021 | 3.899 | 4.201 | 3.899 | 4.114 | 10,808 | +0.07(+1.69%) |
Nov 16, 2021 | 4.143 | 4.231 | 4.045 | 4.045 | 17,440 | -0.12(-2.81%) |
Nov 15, 2021 | 4.187 | 4.225 | 4.055 | 4.162 | 6,587 | +0.02(+0.47%) |
Nov 12, 2021 | 4.143 | 4.143 | 4.036 | 4.143 | 11,772 | +0.12(+2.91%) |
Nov 11, 2021 | 4.045 | 4.133 | 3.975 | 4.026 | 7,442 | -0.05(-1.20%) |
Nov 10, 2021 | 4.162 | 4.075 | 4.075 | 16,294 | -0.22(-5.22%) | |
Nov 09, 2021 | 4.201 | 4.299 | 4.104 | 4.299 | 7,817 | +0.11(+2.56%) |
Nov 08, 2021 | 4.338 | 4.377 | 4.153 | 4.192 | 19,706 | -0.20(-4.66%) |
Nov 05, 2021 | 4.192 | 4.416 | 4.192 | 4.396 | 8,174 | +0.11(+2.50%) |
Nov 04, 2021 | 4.396 | 4.435 | 4.211 | 4.289 | 9,783 | -0.09(-2.00%) |
Nov 03, 2021 | 4.143 | 4.426 | 4.143 | 4.377 | 47,042 | +0.21(+5.15%) |
Nov 02, 2021 | 4.153 | 4.240 | 4.016 | 4.162 | 17,601 | +0.01(+0.23%) |
Nov 01, 2021 | 3.977 | 4.240 | 3.967 | 4.153 | 47,597 | +0.18(+4.41%) |
Oct 29, 2021 | 4.026 | 4.094 | 3.949 | 3.977 | 9,476 | -0.03(-0.73%) |
Oct 28, 2021 | 3.910 | 4.075 | 3.910 | 4.006 | 9,690 | +0.13(+3.27%) |
Oct 27, 2021 | 3.899 | 3.977 | 3.880 | 3.880 | 15,252 | -0.10(-2.45%) |
Oct 26, 2021 | 3.920 | 3.894 | 3.977 | 26,199 | -0.08(-1.92%) | |
Oct 25, 2021 | 4.045 | 4.133 | 3.851 | 4.055 | 35,286 | +0.07(+1.71%) |
Oct 22, 2021 | 4.065 | 4.094 | 3.958 | 3.987 | 11,240 | -0.10(-2.39%) |
Oct 21, 2021 | 4.114 | 4.114 | 4.045 | 4.084 | 8,350 | -0.06(-1.41%) |
Oct 20, 2021 | 4.094 | 4.143 | 4.075 | 4.143 | 5,216 | +0.10(+2.41%) |
Oct 19, 2021 | 4.192 | 4.279 | 4.045 | 4.045 | 13,806 | -0.10(-2.35%) |
Oct 18, 2021 | 4.055 | 4.260 | 4.055 | 4.143 | 20,835 | -0.08(-1.85%) |
Oct 15, 2021 | 4.328 | 4.377 | 4.172 | 4.221 | 9,999 | -0.07(-1.59%) |
Oct 14, 2021 | 4.182 | 4.289 | 4.143 | 4.289 | 9,645 | +0.09(+2.09%) |
Oct 13, 2021 | 4.250 | 4.328 | 4.182 | 4.201 | 11,633 | -0.07(-1.60%) |
Oct 12, 2021 | 4.464 | 4.474 | 4.231 | 4.270 | 13,511 | -0.12(-2.67%) |
Oct 11, 2021 | 4.387 | 4.465 | 4.123 | 4.387 | 23,905 | +0.01(+0.22%) |
Oct 08, 2021 | 4.279 | 4.377 | 4.221 | 4.377 | 19,549 | +0.16(+3.70%) |
Oct 07, 2021 | 4.416 | 4.426 | 4.192 | 4.221 | 33,713 | -0.15(-3.35%) |
Oct 06, 2021 | 4.006 | 4.416 | 4.002 | 4.367 | 92,570 | +0.29(+7.18%) |
Oct 05, 2021 | 4.036 | 4.192 | 3.968 | 4.075 | 22,176 | +0.00(+0.00%) |
Oct 04, 2021 | 4.172 | 4.192 | 3.997 | 4.075 | 33,748 | -0.03(-0.71%) |
Oct 01, 2021 | 4.065 | 4.192 | 3.948 | 4.104 | 16,459 | +0.06(+1.45%) |
Sep 30, 2021 | 3.860 | 4.211 | 3.802 | 4.045 | 87,943 | +0.19(+4.80%) |
Sep 29, 2021 | 3.938 | 3.938 | 3.831 | 3.860 | 7,637 | +0.00(+0.00%) |
Sep 28, 2021 | 3.880 | 3.938 | 3.821 | 3.860 | 10,329 | -0.04(-1.00%) |
Sep 27, 2021 | 3.919 | 3.938 | 3.841 | 3.899 | 22,716 | +0.02(+0.50%) |
Sep 24, 2021 | 3.698 | 3.977 | 3.698 | 3.880 | 67,334 | +0.07(+1.79%) |
Sep 23, 2021 | 3.695 | 3.812 | 3.662 | 3.812 | 10,947 | +0.11(+2.89%) |
Sep 22, 2021 | 3.734 | 3.831 | 3.636 | 3.704 | 20,524 | -0.05(-1.30%) |
Sep 21, 2021 | 3.550 | 3.870 | 3.513 | 3.753 | 26,638 | +0.02(+0.52%) |
Sep 20, 2021 | 3.860 | 3.899 | 3.646 | 3.734 | 70,478 | -0.17(-4.25%) |
Sep 17, 2021 | 3.802 | 3.899 | 3.743 | 3.899 | 38,280 | +0.14(+3.63%) |
Sep 16, 2021 | 3.738 | 3.860 | 3.734 | 3.763 | 15,219 | +0.03(+0.78%) |
Sep 15, 2021 | 3.773 | 3.899 | 3.734 | 3.734 | 11,164 | -0.08(-2.05%) |
Sep 14, 2021 | 3.776 | 3.831 | 3.724 | 3.812 | 46,273 | +0.01(+0.26%) |
Sep 13, 2021 | 3.831 | 3.890 | 3.738 | 3.802 | 80,619 | -0.02(-0.51%) |
Sep 10, 2021 | 3.938 | 3.958 | 3.821 | 3.821 | 21,290 | -0.14(-3.45%) |
Sep 09, 2021 | 3.782 | 4.036 | 3.782 | 3.958 | 164,964 | +0.14(+3.57%) |
Sep 08, 2021 | 3.802 | 3.958 | 3.734 | 3.821 | 117,882 | +0.02(+0.51%) |
Sep 07, 2021 | 3.899 | 4.026 | 3.802 | 3.802 | 17,360 | -0.13(-3.23%) |
Sep 03, 2021 | 4.016 | 4.055 | 3.886 | 3.929 | 55,973 | -0.09(-2.18%) |
Sep 02, 2021 | 4.231 | 4.279 | 4.006 | 4.016 | 82,043 | -0.22(-5.29%) |
Sep 01, 2021 | 3.919 | 4.240 | 3.860 | 4.240 | 118,064 | +0.37(+9.57%) |
Aug 31, 2021 | 3.773 | 3.966 | 3.714 | 3.870 | 81,415 | +0.10(+2.58%) |
Aug 30, 2021 | 3.763 | 3.821 | 3.665 | 3.773 | 34,165 | +0.07(+1.84%) |
Aug 27, 2021 | 3.611 | 3.851 | 3.611 | 3.704 | 100,326 | +0.11(+2.98%) |
Aug 26, 2021 | 3.607 | 3.695 | 3.553 | 3.597 | 21,177 | -0.01(-0.27%) |
Aug 25, 2021 | 3.704 | 3.704 | 3.607 | 3.607 | 23,523 | -0.10(-2.63%) |
Aug 24, 2021 | 3.597 | 3.734 | 3.587 | 3.704 | 22,658 | +0.13(+3.54%) |
Aug 23, 2021 | 3.509 | 3.607 | 3.500 | 3.578 | 20,231 | +0.07(+1.94%) |
Aug 20, 2021 | 3.607 | 3.658 | 3.509 | 3.509 | 28,775 | -0.05(-1.37%) |
Aug 19, 2021 | 3.509 | 3.704 | 3.470 | 3.558 | 79,909 | +0.00(+0.00%) |
Aug 18, 2021 | 3.490 | 3.626 | 3.461 | 3.558 | 43,904 | +0.01(+0.27%) |
Aug 17, 2021 | 3.412 | 3.587 | 3.412 | 3.548 | 26,470 | +0.10(+2.82%) |
Aug 16, 2021 | 3.734 | 3.734 | 3.422 | 3.451 | 116,618 | -0.30(-8.05%) |
Aug 13, 2021 | 3.958 | 3.987 | 3.753 | 3.753 | 63,894 | -0.23(-5.87%) |
Aug 12, 2021 | 3.938 | 4.048 | 3.938 | 3.987 | 21,944 | +0.02(+0.49%) |
Aug 11, 2021 | 4.318 | 4.406 | 3.929 | 3.967 | 91,641 | -0.40(-9.15%) |
Aug 10, 2021 | 4.387 | 5.556 | 4.289 | 4.367 | 1,128,972 | -0.01(-0.22%) |
Aug 09, 2021 | 4.435 | 4.474 | 4.338 | 4.377 | 49,531 | -0.04(-0.88%) |
Aug 06, 2021 | 4.123 | 4.465 | 4.123 | 4.416 | 29,284 | +0.28(+6.84%) |
Aug 05, 2021 | 4.055 | 4.153 | 3.948 | 4.133 | 14,460 | +0.04(+0.95%) |
Aug 04, 2021 | 4.143 | 4.201 | 4.017 | 4.094 | 22,561 | -0.05(-1.18%) |
Aug 03, 2021 | 4.143 | 4.270 | 3.997 | 4.143 | 31,169 | +0.04(+0.95%) |
Aug 02, 2021 | 4.006 | 4.114 | 3.992 | 4.104 | 9,136 | +0.12(+2.93%) |
Jul 30, 2021 | 4.036 | 4.123 | 3.929 | 3.987 | 21,525 | -0.03(-0.73%) |
Jul 29, 2021 | 4.065 | 4.065 | 3.943 | 4.016 | 9,106 | -0.05(-1.20%) |
Jul 28, 2021 | 3.987 | 4.084 | 3.866 | 4.065 | 20,159 | +0.09(+2.21%) |
Jul 27, 2021 | 3.782 | 3.997 | 3.656 | 3.977 | 42,440 | +0.18(+4.62%) |
Jul 26, 2021 | 3.987 | 3.988 | 3.802 | 3.802 | 29,619 | -0.21(-5.34%) |
Jul 23, 2021 | 3.890 | 4.055 | 3.704 | 4.016 | 56,195 | +0.19(+4.83%) |
Jul 22, 2021 | 3.899 | 3.948 | 3.831 | 3.831 | 15,974 | -0.06(-1.50%) |
Jul 21, 2021 | 3.782 | 3.967 | 3.782 | 3.890 | 24,611 | +0.10(+2.57%) |
Jul 20, 2021 | 3.792 | 3.870 | 3.597 | 3.792 | 51,003 | +0.00(+0.00%) |
Jul 19, 2021 | 3.929 | 3.987 | 3.529 | 3.792 | 111,096 | -0.19(-4.89%) |
Jul 16, 2021 | 4.387 | 4.864 | 3.948 | 3.987 | 131,364 | -0.56(-12.23%) |
Jul 15, 2021 | 4.240 | 5.050 | 4.221 | 4.543 | 821,059 | +0.33(+7.87%) |
Jul 14, 2021 | 4.270 | 4.270 | 4.124 | 4.211 | 25,601 | -0.06(-1.37%) |
Jul 13, 2021 | 4.143 | 4.318 | 4.143 | 4.270 | 16,792 | +0.00(+0.00%) |
Jul 12, 2021 | 4.289 | 4.289 | 4.192 | 4.270 | 22,601 | +0.02(+0.46%) |
Jul 09, 2021 | 4.221 | 4.309 | 4.143 | 4.250 | 44,766 | -0.02(-0.46%) |
Jul 08, 2021 | 4.348 | 4.348 | 4.187 | 4.270 | 108,098 | -0.07(-1.57%) |
Jul 07, 2021 | 4.348 | 4.348 | 4.172 | 4.338 | 69,770 | +0.05(+1.14%) |
Jul 06, 2021 | 4.348 | 4.348 | 4.200 | 4.289 | 50,572 | +0.01(+0.23%) |
Jul 02, 2021 | 4.289 | 4.348 | 4.104 | 4.279 | 27,167 | +0.01(+0.23%) |
Jul 01, 2021 | 4.270 | 4.367 | 4.192 | 4.270 | 39,579 | +0.06(+1.39%) |
Jun 30, 2021 | 4.231 | 4.367 | 4.068 | 4.211 | 28,768 | -0.04(-1.02%) |
Jun 29, 2021 | 4.143 | 4.396 | 4.123 | 4.255 | 151,712 | +0.07(+1.74%) |
Jun 28, 2021 | 4.231 | 4.231 | 4.075 | 4.182 | 20,895 | +0.03(+0.70%) |
Jun 25, 2021 | 4.094 | 4.221 | 4.046 | 4.153 | 51,555 | +0.02(+0.47%) |
Jun 24, 2021 | 4.016 | 4.153 | 4.002 | 4.133 | 29,553 | +0.12(+2.91%) |
Jun 23, 2021 | 3.919 | 4.036 | 3.909 | 4.016 | 20,122 | +0.08(+1.98%) |
Jun 22, 2021 | 3.948 | 4.026 | 3.909 | 3.938 | 24,294 | -0.02(-0.61%) |
Jun 21, 2021 | 4.006 | 4.044 | 3.909 | 3.963 | 40,961 | -0.01(-0.37%) |
Jun 18, 2021 | 3.929 | 4.024 | 3.909 | 3.977 | 86,259 | +0.03(+0.74%) |
Jun 17, 2021 | 4.123 | 4.162 | 3.929 | 3.948 | 89,195 | -0.19(-4.71%) |
Jun 16, 2021 | 4.114 | 4.162 | 4.094 | 4.143 | 135,966 | +0.04(+0.95%) |
Jun 15, 2021 | 4.299 | 4.299 | 4.094 | 4.104 | 87,866 | -0.20(-4.75%) |
Jun 14, 2021 | 4.172 | 4.689 | 4.045 | 4.309 | 249,471 | +0.14(+3.27%) |
Jun 11, 2021 | 4.075 | 4.270 | 4.075 | 4.172 | 86,783 | +0.10(+2.39%) |
Jun 10, 2021 | 4.084 | 4.182 | 3.967 | 4.075 | 125,512 | -0.01(-0.24%) |
Jun 09, 2021 | 4.182 | 4.260 | 4.063 | 4.084 | 50,419 | -0.08(-1.87%) |
Jun 08, 2021 | 4.016 | 4.260 | 3.997 | 4.162 | 107,403 | +0.13(+3.14%) |
Jun 07, 2021 | 4.094 | 4.161 | 4.016 | 4.036 | 101,287 | -0.11(-2.59%) |
Jun 04, 2021 | 4.289 | 4.377 | 4.143 | 4.143 | 198,776 | -0.13(-2.97%) |
Jun 03, 2021 | 4.894 | 5.293 | 4.240 | 4.270 | 902,571 | -0.60(-12.40%) |
Jun 02, 2021 | 4.318 | 5.064 | 4.231 | 4.874 | 1,677,943 | +0.56(+12.87%) |