Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.270 | 1.410 | 1.260 | 1.280 | 1,891,566 | +0.00(+0.00%) |
Mar 30, 2022 | 1.240 | 1.340 | 1.240 | 1.280 | 1,379,014 | +0.04(+3.23%) |
Mar 29, 2022 | 1.220 | 1.250 | 1.205 | 1.240 | 641,898 | +0.06(+5.08%) |
Mar 28, 2022 | 1.200 | 1.210 | 1.130 | 1.180 | 918,574 | +0.01(+0.85%) |
Mar 25, 2022 | 1.200 | 1.235 | 1.165 | 1.170 | 678,436 | -0.04(-3.31%) |
Mar 24, 2022 | 1.240 | 1.245 | 1.180 | 1.210 | 635,588 | -0.02(-1.63%) |
Mar 23, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 755,393 | -0.02(-1.60%) |
Mar 22, 2022 | 1.210 | 1.280 | 1.210 | 1.250 | 761,436 | +0.06(+5.04%) |
Mar 21, 2022 | 1.270 | 1.300 | 1.180 | 1.190 | 873,553 | +0.02(+1.71%) |
Mar 18, 2022 | 1.230 | 1.310 | 1.170 | 1.170 | 2,823,430 | -0.05(-4.10%) |
Mar 17, 2022 | 1.230 | 1.300 | 1.170 | 1.220 | 1,786,066 | -0.02(-1.61%) |
Mar 16, 2022 | 1.170 | 1.250 | 1.125 | 1.240 | 1,273,742 | +0.17(+15.89%) |
Mar 15, 2022 | 1.070 | 1.080 | 1.020 | 1.070 | 521,750 | +0.01(+0.94%) |
Mar 14, 2022 | 1.180 | 1.180 | 1.060 | 1.060 | 951,230 | -0.13(-10.92%) |
Mar 11, 2022 | 1.360 | 1.380 | 1.180 | 1.190 | 777,596 | -0.17(-12.50%) |
Mar 10, 2022 | 1.370 | 1.310 | 1.360 | 794,504 | -0.03(-2.16%) | |
Mar 09, 2022 | 1.390 | 1.450 | 1.300 | 1.390 | 2,038,503 | +0.04(+2.96%) |
Mar 08, 2022 | 1.320 | 1.650 | 1.280 | 1.350 | 5,274,891 | +0.11(+8.87%) |
Mar 07, 2022 | 1.150 | 1.306 | 1.120 | 1.240 | 1,477,362 | +0.09(+7.83%) |
Mar 04, 2022 | 1.210 | 1.240 | 1.150 | 1.150 | 354,538 | -0.08(-6.50%) |
Mar 03, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 258,809 | -0.07(-5.38%) |
Mar 02, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 396,173 | +0.03(+2.36%) |
Mar 01, 2022 | 1.300 | 1.300 | 1.215 | 1.270 | 389,971 | -0.02(-1.55%) |
Feb 28, 2022 | 1.250 | 1.330 | 1.250 | 1.290 | 659,439 | +0.03(+2.38%) |
Feb 25, 2022 | 1.185 | 1.280 | 1.240 | 1.260 | 372,351 | +0.04(+3.28%) |
Feb 24, 2022 | 1.040 | 1.230 | 1.020 | 1.220 | 726,218 | +0.07(+6.09%) |
Feb 23, 2022 | 1.150 | 1.190 | 1.140 | 1.150 | 529,917 | +0.00(+0.00%) |
Feb 22, 2022 | 1.210 | 1.250 | 1.150 | 1.150 | 717,542 | -0.10(-8.00%) |
Feb 18, 2022 | 1.250 | 0 | -0.02(-1.57%) | |||
Feb 17, 2022 | 1.310 | 1.349 | 1.260 | 1.270 | 465,423 | -0.09(-6.62%) |
Feb 16, 2022 | 1.300 | 1.380 | 1.280 | 1.360 | 588,850 | +0.04(+3.03%) |
Feb 15, 2022 | 1.210 | 1.340 | 1.210 | 1.320 | 522,443 | +0.12(+10.00%) |
Feb 14, 2022 | 1.230 | 1.270 | 1.200 | 1.200 | 751,739 | -0.04(-3.23%) |
Feb 11, 2022 | 1.300 | 1.320 | 1.210 | 1.240 | 691,967 | -0.06(-4.62%) |
Feb 10, 2022 | 1.300 | 1.380 | 1.270 | 1.300 | 1,085,439 | -0.04(-2.99%) |
Feb 09, 2022 | 1.290 | 1.380 | 1.258 | 1.340 | 1,292,123 | +0.13(+10.74%) |
Feb 08, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 693,608 | +0.06(+5.22%) |
Feb 07, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 487,987 | -0.01(-0.86%) |
Feb 04, 2022 | 1.110 | 1.160 | 1.105 | 1.160 | 345,742 | +0.05(+4.50%) |
Feb 03, 2022 | 1.120 | 1.110 | 617,508 | -0.04(-3.48%) | ||
Feb 02, 2022 | 1.240 | 1.250 | 1.140 | 1.150 | 626,576 | -0.08(-6.50%) |
Feb 01, 2022 | 1.230 | 1.300 | 1.200 | 1.230 | 1,024,366 | +0.03(+2.50%) |
Jan 31, 2022 | 1.130 | 1.240 | 1.200 | 734,735 | +0.07(+6.19%) | |
Jan 28, 2022 | 1.070 | 1.140 | 1.040 | 1.130 | 629,530 | +0.04(+3.67%) |
Jan 27, 2022 | 1.150 | 1.190 | 1.080 | 1.090 | 703,842 | -0.06(-5.22%) |
Jan 26, 2022 | 1.250 | 1.260 | 1.120 | 1.150 | 1,042,046 | -0.02(-1.71%) |
Jan 25, 2022 | 1.160 | 1.210 | 1.110 | 1.170 | 711,379 | +0.02(+1.74%) |
Jan 24, 2022 | 1.030 | 1.180 | 0.9926 | 1.150 | 1,784,077 | +0.08(+7.48%) |
Jan 21, 2022 | 1.160 | 1.169 | 1.060 | 1.070 | 1,374,528 | -0.10(-8.55%) |
Jan 20, 2022 | 1.170 | 1.300 | 1.150 | 1.170 | 1,115,203 | +0.00(+0.00%) |
Jan 19, 2022 | 1.250 | 1.260 | 1.160 | 1.170 | 802,323 | -0.04(-3.31%) |
Jan 18, 2022 | 1.280 | 1.280 | 1.190 | 1.210 | 673,969 | -0.08(-6.20%) |
Jan 14, 2022 | 1.290 | 0 | +0.01(+0.78%) | |||
Jan 13, 2022 | 1.350 | 1.389 | 1.270 | 1.280 | 706,213 | -0.08(-5.88%) |
Jan 12, 2022 | 1.500 | 1.520 | 1.350 | 1.360 | 1,367,531 | -0.03(-2.16%) |
Jan 11, 2022 | 1.270 | 1.430 | 1.270 | 1.390 | 1,176,540 | +0.08(+6.11%) |
Jan 10, 2022 | 1.360 | 1.360 | 1.280 | 1.310 | 1,224,036 | -0.08(-5.76%) |
Jan 07, 2022 | 1.390 | 1.440 | 1.350 | 1.390 | 1,299,263 | +0.01(+0.72%) |
Jan 06, 2022 | 1.460 | 1.480 | 1.360 | 1.380 | 1,534,686 | -0.08(-5.48%) |
Jan 05, 2022 | 1.560 | 1.610 | 1.460 | 1.460 | 743,997 | -0.10(-6.41%) |
Jan 04, 2022 | 1.620 | 1.625 | 1.530 | 1.560 | 829,441 | -0.03(-1.89%) |
Jan 03, 2022 | 1.550 | 1.690 | 1.550 | 1.590 | 1,544,845 | +0.03(+1.92%) |
Dec 31, 2021 | 1.610 | 1.630 | 1.535 | 1.560 | 1,165,673 | -0.05(-3.11%) |
Dec 30, 2021 | 1.460 | 1.660 | 1.440 | 1.610 | 2,485,843 | +0.15(+10.27%) |
Dec 29, 2021 | 1.590 | 1.590 | 1.450 | 1.460 | 2,525,038 | -0.14(-8.75%) |
Dec 28, 2021 | 1.670 | 1.730 | 1.595 | 1.600 | 2,009,411 | -0.07(-4.19%) |
Dec 27, 2021 | 1.690 | 1.691 | 1.639 | 1.670 | 1,555,889 | -0.02(-1.18%) |
Dec 23, 2021 | 1.710 | 1.750 | 1.660 | 1.690 | 1,228,187 | -0.02(-1.17%) |
Dec 22, 2021 | 1.750 | 1.780 | 1.700 | 1.710 | 1,119,243 | -0.07(-3.93%) |
Dec 21, 2021 | 1.840 | 1.850 | 1.735 | 1.780 | 2,273,285 | +0.05(+2.89%) |
Dec 20, 2021 | 1.720 | 1.760 | 1.680 | 1.730 | 1,371,707 | -0.05(-2.81%) |
Dec 17, 2021 | 1.790 | 1.850 | 1.740 | 1.780 | 3,377,027 | -0.05(-2.73%) |
Dec 16, 2021 | 1.960 | 1.960 | 1.780 | 1.830 | 1,306,376 | -0.07(-3.68%) |
Dec 15, 2021 | 1.950 | 1.950 | 1.780 | 1.900 | 1,931,987 | -0.02(-1.04%) |
Dec 14, 2021 | 2.000 | 2.025 | 1.920 | 1.920 | 1,061,396 | -0.11(-5.42%) |
Dec 13, 2021 | 2.080 | 2.099 | 1.990 | 2.030 | 1,165,894 | -0.03(-1.46%) |
Dec 10, 2021 | 2.050 | 2.090 | 2.020 | 2.060 | 1,117,502 | +0.04(+1.98%) |
Dec 09, 2021 | 2.120 | 2.280 | 2.015 | 2.020 | 2,164,626 | -0.09(-4.27%) |
Dec 08, 2021 | 1.950 | 2.160 | 1.900 | 2.110 | 2,208,633 | +0.12(+6.03%) |
Dec 07, 2021 | 1.800 | 2.130 | 1.770 | 1.990 | 5,403,524 | +0.28(+16.37%) |
Dec 06, 2021 | 1.740 | 1.790 | 1.672 | 1.710 | 1,471,785 | -0.03(-1.72%) |
Dec 03, 2021 | 1.840 | 1.840 | 1.690 | 1.740 | 1,925,659 | -0.14(-7.45%) |
Dec 02, 2021 | 1.840 | 1.920 | 1.810 | 1.880 | 1,332,987 | +0.05(+2.73%) |
Dec 01, 2021 | 2.060 | 2.070 | 1.820 | 1.830 | 1,933,109 | -0.19(-9.41%) |
Nov 30, 2021 | 1.980 | 2.030 | 1.910 | 2.020 | 1,198,801 | +0.01(+0.50%) |
Nov 29, 2021 | 2.040 | 2.040 | 1.930 | 2.010 | 1,420,010 | +0.05(+2.55%) |
Nov 26, 2021 | 1.950 | 2.000 | 1.890 | 1.960 | 1,231,561 | -0.10(-4.85%) |
Nov 24, 2021 | 1.890 | 2.105 | 1.841 | 2.060 | 2,105,488 | +0.19(+10.16%) |
Nov 23, 2021 | 1.990 | 2.000 | 1.740 | 1.870 | 2,407,475 | -0.13(-6.50%) |
Nov 22, 2021 | 2.150 | 2.160 | 1.950 | 2.000 | 2,347,819 | -0.13(-6.10%) |
Nov 19, 2021 | 2.060 | 2.240 | 2.050 | 2.130 | 2,605,614 | +0.09(+4.41%) |
Nov 18, 2021 | 2.100 | 2.080 | 2.030 | 2.040 | 2,280,196 | -0.07(-3.32%) |
Nov 17, 2021 | 2.170 | 2.231 | 2.090 | 2.110 | 1,763,477 | -0.05(-2.31%) |
Nov 16, 2021 | 2.180 | 2.210 | 2.100 | 2.160 | 2,084,982 | +0.00(+0.00%) |
Nov 15, 2021 | 2.330 | 2.330 | 2.100 | 2.160 | 4,573,711 | -0.16(-6.90%) |
Nov 12, 2021 | 2.340 | 2.360 | 2.230 | 2.320 | 2,650,544 | -0.06(-2.52%) |
Nov 11, 2021 | 2.430 | 2.530 | 2.330 | 2.380 | 5,576,627 | +0.04(+1.71%) |
Nov 10, 2021 | 2.480 | 2.340 | 3,509,671 | -0.14(-5.65%) | ||
Nov 09, 2021 | 2.920 | 2.960 | 2.370 | 2.480 | 15,149,887 | -0.72(-22.50%) |
Nov 08, 2021 | 2.230 | 3.570 | 2.210 | 3.200 | 50,355,564 | +1.05(+48.84%) |
Nov 05, 2021 | 2.210 | 2.218 | 2.120 | 2.150 | 956,783 | -0.04(-1.83%) |
Nov 04, 2021 | 2.250 | 2.278 | 2.181 | 2.190 | 1,157,192 | -0.03(-1.35%) |
Nov 03, 2021 | 2.270 | 2.270 | 2.201 | 2.220 | 893,480 | -0.05(-2.20%) |
Nov 02, 2021 | 2.250 | 2.370 | 2.180 | 2.270 | 2,035,969 | +0.04(+1.79%) |
Nov 01, 2021 | 2.140 | 2.250 | 2.180 | 2.230 | 1,300,590 | +0.12(+5.69%) |
Oct 29, 2021 | 2.180 | 2.230 | 2.075 | 2.110 | 2,130,201 | -0.11(-4.95%) |
Oct 28, 2021 | 2.110 | 2.280 | 2.060 | 2.220 | 4,233,309 | +0.15(+7.25%) |
Oct 27, 2021 | 2.110 | 2.160 | 2.040 | 2.070 | 1,156,705 | -0.06(-2.82%) |
Oct 26, 2021 | 2.150 | 2.160 | 2.130 | 1,348,639 | +0.01(+0.47%) | |
Oct 25, 2021 | 2.100 | 2.180 | 2.050 | 2.120 | 1,914,138 | +0.04(+1.92%) |
Oct 22, 2021 | 2.210 | 2.210 | 2.080 | 2.080 | 1,256,664 | -0.14(-6.31%) |
Oct 21, 2021 | 2.220 | 2.280 | 2.190 | 2.220 | 861,228 | -0.01(-0.45%) |
Oct 20, 2021 | 2.250 | 2.255 | 2.190 | 2.230 | 1,003,096 | -0.01(-0.45%) |
Oct 19, 2021 | 2.200 | 2.270 | 2.175 | 2.240 | 1,297,215 | +0.07(+3.23%) |
Oct 18, 2021 | 2.200 | 2.210 | 2.120 | 2.170 | 1,258,870 | -0.04(-1.81%) |
Oct 15, 2021 | 2.290 | 2.290 | 2.200 | 2.210 | 823,340 | -0.07(-3.07%) |
Oct 14, 2021 | 2.330 | 2.345 | 2.209 | 2.280 | 967,787 | -0.02(-0.87%) |
Oct 13, 2021 | 2.380 | 2.396 | 2.250 | 2.300 | 853,686 | -0.07(-2.95%) |
Oct 12, 2021 | 2.230 | 2.370 | 2.230 | 2.370 | 998,470 | +0.15(+6.76%) |
Oct 11, 2021 | 2.200 | 2.350 | 2.200 | 2.220 | 1,077,149 | +0.00(+0.00%) |
Oct 08, 2021 | 2.230 | 2.290 | 2.170 | 2.220 | 878,044 | +0.03(+1.37%) |
Oct 07, 2021 | 2.140 | 2.270 | 2.130 | 2.190 | 885,117 | +0.06(+2.82%) |
Oct 06, 2021 | 2.130 | 2.180 | 2.120 | 2.130 | 737,216 | -0.06(-2.74%) |
Oct 05, 2021 | 2.220 | 2.270 | 2.170 | 2.190 | 771,302 | -0.03(-1.35%) |
Oct 04, 2021 | 2.290 | 2.300 | 2.200 | 2.220 | 1,247,161 | -0.07(-3.06%) |
Oct 01, 2021 | 2.240 | 2.360 | 2.210 | 2.290 | 1,456,838 | -0.04(-1.72%) |
Sep 30, 2021 | 2.340 | 2.395 | 2.310 | 2.330 | 854,423 | +0.00(+0.00%) |
Sep 29, 2021 | 2.410 | 2.420 | 2.310 | 2.330 | 1,084,825 | -0.08(-3.32%) |
Sep 28, 2021 | 2.520 | 2.550 | 2.380 | 2.410 | 1,532,798 | -0.17(-6.59%) |
Sep 27, 2021 | 2.550 | 2.630 | 2.500 | 2.580 | 1,068,061 | +0.03(+1.18%) |
Sep 24, 2021 | 2.600 | 2.610 | 2.520 | 2.550 | 1,173,555 | -0.06(-2.30%) |
Sep 23, 2021 | 2.630 | 2.630 | 2.535 | 2.610 | 815,613 | +0.05(+1.95%) |
Sep 22, 2021 | 2.600 | 2.630 | 2.550 | 2.560 | 782,076 | +0.00(+0.00%) |
Sep 21, 2021 | 2.500 | 2.590 | 2.480 | 2.560 | 979,031 | +0.06(+2.40%) |
Sep 20, 2021 | 2.630 | 2.660 | 2.480 | 2.500 | 1,367,044 | -0.27(-9.75%) |
Sep 17, 2021 | 2.710 | 2.770 | 2.600 | 2.770 | 1,833,590 | +0.07(+2.59%) |
Sep 16, 2021 | 2.650 | 2.720 | 2.600 | 2.700 | 688,519 | +0.03(+1.12%) |
Sep 15, 2021 | 2.670 | 2.730 | 2.630 | 2.670 | 871,127 | +0.00(+0.00%) |
Sep 14, 2021 | 2.910 | 2.910 | 2.660 | 2.670 | 1,544,015 | -0.22(-7.61%) |
Sep 13, 2021 | 2.790 | 2.920 | 2.720 | 2.890 | 1,323,844 | +0.10(+3.58%) |
Sep 10, 2021 | 2.960 | 2.990 | 2.780 | 2.790 | 1,427,611 | -0.10(-3.46%) |
Sep 09, 2021 | 2.820 | 3.100 | 2.810 | 2.890 | 3,224,558 | +0.04(+1.40%) |
Sep 08, 2021 | 2.930 | 2.945 | 2.817 | 2.850 | 1,459,789 | -0.08(-2.73%) |
Sep 07, 2021 | 3.120 | 3.170 | 2.920 | 2.930 | 1,804,867 | -0.18(-5.79%) |
Sep 03, 2021 | 3.100 | 3.165 | 3.060 | 3.110 | 758,344 | +0.06(+1.97%) |
Sep 02, 2021 | 3.100 | 3.135 | 2.980 | 3.050 | 1,516,870 | -0.07(-2.24%) |
Sep 01, 2021 | 3.180 | 3.295 | 3.090 | 3.120 | 1,625,194 | -0.07(-2.19%) |
Aug 31, 2021 | 3.160 | 3.271 | 3.140 | 3.190 | 535,967 | -0.01(-0.31%) |
Aug 30, 2021 | 3.300 | 3.310 | 3.160 | 3.200 | 514,798 | -0.07(-2.14%) |
Aug 27, 2021 | 3.210 | 3.300 | 3.210 | 3.270 | 351,389 | +0.08(+2.51%) |
Aug 26, 2021 | 3.300 | 3.330 | 3.130 | 3.190 | 470,303 | -0.09(-2.74%) |
Aug 25, 2021 | 3.210 | 3.400 | 3.190 | 3.280 | 659,696 | +0.03(+0.92%) |
Aug 24, 2021 | 3.120 | 3.370 | 3.110 | 3.250 | 1,129,012 | +0.22(+7.26%) |
Aug 23, 2021 | 3.090 | 3.150 | 3.000 | 3.030 | 696,421 | +0.03(+1.00%) |
Aug 20, 2021 | 2.960 | 3.060 | 2.925 | 3.000 | 629,621 | +0.07(+2.39%) |
Aug 19, 2021 | 3.050 | 3.080 | 2.930 | 2.930 | 918,047 | -0.18(-5.79%) |
Aug 18, 2021 | 3.150 | 3.220 | 3.080 | 3.110 | 531,990 | +0.01(+0.32%) |
Aug 17, 2021 | 3.080 | 3.250 | 3.060 | 3.100 | 802,924 | -0.03(-0.96%) |
Aug 16, 2021 | 3.230 | 3.270 | 3.090 | 3.130 | 913,479 | -0.07(-2.19%) |
Aug 13, 2021 | 3.410 | 3.410 | 3.200 | 3.200 | 959,416 | -0.24(-6.98%) |
Aug 12, 2021 | 3.500 | 3.500 | 3.410 | 3.440 | 443,321 | -0.05(-1.43%) |
Aug 11, 2021 | 3.740 | 3.740 | 3.490 | 3.490 | 1,264,749 | -0.20(-5.42%) |
Aug 10, 2021 | 3.680 | 3.760 | 3.580 | 3.690 | 691,863 | +0.07(+1.93%) |
Aug 09, 2021 | 3.520 | 3.685 | 3.490 | 3.620 | 747,006 | +0.09(+2.55%) |
Aug 06, 2021 | 3.460 | 3.550 | 3.400 | 3.530 | 632,086 | +0.11(+3.22%) |
Aug 05, 2021 | 3.390 | 3.480 | 3.350 | 3.420 | 658,868 | +0.07(+2.09%) |
Aug 04, 2021 | 3.530 | 3.550 | 3.310 | 3.350 | 1,294,439 | -0.24(-6.69%) |
Aug 03, 2021 | 3.560 | 3.605 | 3.480 | 3.590 | 565,782 | +0.00(+0.00%) |
Aug 02, 2021 | 3.580 | 3.720 | 3.550 | 3.590 | 756,372 | +0.06(+1.70%) |
Jul 30, 2021 | 3.550 | 3.620 | 3.440 | 3.530 | 1,863,484 | -0.02(-0.56%) |
Jul 29, 2021 | 3.550 | 3.740 | 3.515 | 3.550 | 1,214,636 | +0.01(+0.28%) |
Jul 28, 2021 | 3.540 | 3.580 | 3.450 | 3.540 | 1,031,409 | +0.09(+2.61%) |
Jul 27, 2021 | 3.690 | 3.690 | 3.400 | 3.450 | 1,623,777 | -0.23(-6.25%) |
Jul 26, 2021 | 3.780 | 3.840 | 3.610 | 3.680 | 1,157,299 | -0.20(-5.15%) |
Jul 23, 2021 | 4.060 | 4.060 | 3.850 | 3.880 | 540,282 | -0.19(-4.67%) |
Jul 22, 2021 | 4.160 | 4.160 | 3.980 | 4.070 | 352,021 | -0.07(-1.69%) |
Jul 21, 2021 | 4.020 | 4.170 | 3.990 | 4.140 | 574,374 | +0.15(+3.76%) |
Jul 20, 2021 | 3.930 | 4.010 | 3.805 | 3.990 | 385,214 | +0.05(+1.27%) |
Jul 19, 2021 | 3.730 | 3.960 | 3.650 | 3.940 | 923,795 | +0.08(+2.07%) |
Jul 16, 2021 | 3.950 | 4.000 | 3.830 | 3.860 | 619,563 | -0.08(-2.03%) |
Jul 15, 2021 | 4.000 | 4.080 | 3.870 | 3.940 | 543,300 | -0.11(-2.72%) |
Jul 14, 2021 | 4.010 | 4.120 | 3.960 | 4.050 | 544,976 | +0.05(+1.25%) |
Jul 13, 2021 | 4.140 | 4.240 | 3.987 | 4.000 | 718,122 | -0.19(-4.53%) |
Jul 12, 2021 | 4.360 | 4.363 | 4.170 | 4.190 | 516,946 | -0.12(-2.78%) |
Jul 09, 2021 | 4.160 | 4.390 | 4.160 | 4.310 | 727,331 | +0.15(+3.61%) |
Jul 08, 2021 | 3.920 | 4.185 | 3.905 | 4.160 | 697,345 | +0.09(+2.21%) |
Jul 07, 2021 | 4.250 | 4.280 | 3.940 | 4.070 | 879,563 | -0.19(-4.46%) |
Jul 06, 2021 | 4.220 | 4.340 | 4.190 | 4.260 | 784,153 | -0.02(-0.47%) |
Jul 02, 2021 | 4.410 | 4.447 | 4.240 | 4.280 | 952,824 | -0.18(-4.04%) |
Jul 01, 2021 | 4.710 | 4.710 | 4.360 | 4.460 | 1,851,720 | -0.25(-5.31%) |
Jun 30, 2021 | 4.770 | 4.771 | 4.620 | 4.710 | 927,241 | -0.05(-1.05%) |
Jun 29, 2021 | 4.840 | 4.910 | 4.691 | 4.760 | 1,532,402 | -0.14(-2.86%) |
Jun 28, 2021 | 4.830 | 5.100 | 4.790 | 4.900 | 2,782,671 | +0.15(+3.16%) |
Jun 25, 2021 | 4.810 | 4.890 | 4.680 | 4.750 | 824,093 | -0.06(-1.25%) |
Jun 24, 2021 | 4.970 | 5.000 | 4.800 | 4.810 | 947,862 | -0.10(-2.04%) |
Jun 23, 2021 | 4.790 | 5.060 | 4.790 | 4.910 | 1,641,113 | +0.10(+2.08%) |
Jun 22, 2021 | 4.650 | 4.875 | 4.601 | 4.810 | 1,002,311 | +0.13(+2.78%) |
Jun 21, 2021 | 4.940 | 5.000 | 4.630 | 4.680 | 1,243,163 | -0.26(-5.26%) |
Jun 18, 2021 | 4.870 | 5.060 | 4.855 | 4.940 | 3,113,237 | +0.00(+0.00%) |
Jun 17, 2021 | 5.000 | 5.060 | 4.805 | 4.940 | 1,014,478 | -0.01(-0.20%) |
Jun 16, 2021 | 4.770 | 5.018 | 4.710 | 4.950 | 1,549,466 | +0.11(+2.27%) |
Jun 15, 2021 | 4.970 | 4.990 | 4.660 | 4.840 | 917,504 | -0.05(-1.02%) |
Jun 14, 2021 | 4.870 | 5.035 | 4.815 | 4.890 | 1,162,322 | +0.06(+1.24%) |
Jun 11, 2021 | 4.700 | 4.910 | 4.700 | 4.830 | 899,705 | +0.15(+3.21%) |
Jun 10, 2021 | 4.820 | 4.890 | 4.560 | 4.680 | 1,364,632 | -0.08(-1.68%) |
Jun 09, 2021 | 5.080 | 5.080 | 4.680 | 4.760 | 1,915,027 | -0.24(-4.80%) |
Jun 08, 2021 | 4.710 | 5.010 | 4.550 | 5.000 | 2,502,112 | +0.37(+7.99%) |
Jun 07, 2021 | 4.350 | 4.640 | 4.340 | 4.630 | 1,163,519 | +0.24(+5.47%) |
Jun 04, 2021 | 4.410 | 4.500 | 4.320 | 4.390 | 758,635 | -0.05(-1.13%) |
Jun 03, 2021 | 4.190 | 4.510 | 4.175 | 4.440 | 1,111,234 | +0.09(+2.07%) |
Jun 02, 2021 | 4.410 | 4.470 | 4.260 | 4.350 | 1,742,464 | -0.06(-1.36%) |
Jun 01, 2021 | 4.190 | 4.490 | 4.190 | 4.410 | 1,578,493 | +0.22(+5.25%) |
May 28, 2021 | 4.200 | 4.290 | 4.100 | 4.190 | 1,009,779 | +0.04(+0.96%) |
May 27, 2021 | 4.050 | 4.170 | 3.910 | 4.150 | 1,228,561 | +0.11(+2.72%) |
May 26, 2021 | 3.840 | 4.070 | 3.840 | 4.040 | 1,161,779 | +0.19(+4.94%) |
May 25, 2021 | 3.750 | 3.900 | 3.750 | 3.850 | 903,390 | +0.09(+2.39%) |
May 24, 2021 | 3.920 | 3.920 | 3.660 | 3.760 | 714,875 | -0.07(-1.83%) |
May 21, 2021 | 3.850 | 3.960 | 3.770 | 3.830 | 850,280 | +0.04(+1.06%) |
May 20, 2021 | 3.700 | 3.840 | 3.640 | 3.790 | 1,057,919 | +0.11(+2.99%) |
May 19, 2021 | 3.620 | 3.710 | 3.550 | 3.680 | 1,023,611 | -0.01(-0.27%) |
May 18, 2021 | 3.730 | 3.820 | 3.590 | 3.690 | 1,420,889 | -0.02(-0.54%) |
May 17, 2021 | 3.560 | 3.710 | 3.450 | 3.710 | 1,588,816 | +0.15(+4.21%) |
May 14, 2021 | 3.520 | 3.670 | 3.435 | 3.560 | 1,336,151 | +0.15(+4.40%) |
May 13, 2021 | 3.490 | 3.690 | 3.300 | 3.410 | 1,494,058 | -0.08(-2.29%) |
May 12, 2021 | 3.530 | 3.630 | 3.450 | 3.490 | 1,262,567 | -0.19(-5.16%) |
May 11, 2021 | 3.320 | 3.740 | 3.270 | 3.680 | 1,675,767 | -0.03(-0.81%) |
May 10, 2021 | 4.110 | 4.120 | 3.710 | 3.710 | 2,024,333 | -0.42(-10.17%) |
May 07, 2021 | 4.110 | 4.230 | 4.060 | 4.130 | 1,013,433 | +0.02(+0.49%) |
May 06, 2021 | 4.130 | 4.190 | 4.020 | 4.110 | 1,274,153 | -0.07(-1.67%) |
May 05, 2021 | 4.410 | 4.430 | 4.170 | 4.180 | 1,210,991 | -0.22(-5.00%) |
May 04, 2021 | 4.320 | 4.420 | 4.180 | 4.400 | 1,186,545 | +0.00(+0.00%) |
May 03, 2021 | 4.690 | 4.700 | 4.400 | 4.400 | 1,134,556 | -0.23(-4.97%) |
Apr 30, 2021 | 4.660 | 4.730 | 4.590 | 4.630 | 678,200 | -0.07(-1.49%) |
Apr 29, 2021 | 4.870 | 4.870 | 4.530 | 4.700 | 1,042,127 | -0.11(-2.29%) |
Apr 28, 2021 | 4.760 | 4.840 | 4.660 | 4.810 | 736,836 | +0.02(+0.42%) |
Apr 27, 2021 | 4.960 | 5.000 | 4.730 | 4.790 | 1,370,949 | -0.19(-3.82%) |
Apr 26, 2021 | 4.660 | 5.000 | 4.580 | 4.980 | 1,665,851 | +0.30(+6.41%) |
Apr 23, 2021 | 4.480 | 4.752 | 4.420 | 4.680 | 1,418,900 | +0.27(+6.12%) |
Apr 22, 2021 | 4.580 | 4.670 | 4.400 | 4.410 | 1,466,511 | -0.13(-2.86%) |
Apr 21, 2021 | 4.110 | 4.560 | 4.080 | 4.540 | 1,579,760 | +0.37(+8.87%) |
Apr 20, 2021 | 4.190 | 4.250 | 4.020 | 4.170 | 1,836,283 | -0.07(-1.65%) |
Apr 19, 2021 | 4.450 | 4.450 | 4.120 | 4.240 | 1,634,726 | -0.22(-4.93%) |
Apr 16, 2021 | 4.340 | 4.470 | 4.170 | 4.460 | 1,403,400 | +0.10(+2.29%) |
Apr 15, 2021 | 4.620 | 4.700 | 4.260 | 4.360 | 2,482,375 | -0.29(-6.24%) |
Apr 14, 2021 | 4.580 | 4.780 | 4.490 | 4.650 | 1,680,259 | +0.02(+0.43%) |
Apr 13, 2021 | 4.610 | 4.650 | 4.250 | 4.630 | 2,956,293 | -0.10(-2.11%) |
Apr 12, 2021 | 4.740 | 4.790 | 4.480 | 4.730 | 2,467,059 | -0.06(-1.25%) |
Apr 09, 2021 | 4.930 | 4.990 | 4.710 | 4.790 | 2,609,900 | -0.24(-4.77%) |
Apr 08, 2021 | 5.110 | 5.140 | 4.760 | 5.030 | 3,603,820 | -0.12(-2.33%) |
Apr 07, 2021 | 5.800 | 5.800 | 5.040 | 5.150 | 15,718,406 | +0.13(+2.59%) |
Apr 06, 2021 | 4.950 | 5.200 | 4.910 | 5.020 | 1,975,263 | +0.02(+0.40%) |
Apr 05, 2021 | 5.400 | 5.400 | 4.940 | 5.000 | 1,556,192 | -0.27(-5.12%) |