Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 1.970 | 2.170 | 1.948 | 2.160 | 27,969 | +0.23(+11.92%) |
Mar 30, 2022 | 1.880 | 1.980 | 1.820 | 1.930 | 19,899 | -0.01(-0.52%) |
Mar 29, 2022 | 1.910 | 2.000 | 1.890 | 1.940 | 19,173 | +0.07(+3.74%) |
Mar 28, 2022 | 2.010 | 2.050 | 1.870 | 1.870 | 22,813 | -0.19(-9.22%) |
Mar 25, 2022 | 2.050 | 2.190 | 2.030 | 2.060 | 71,630 | +0.05(+2.49%) |
Mar 24, 2022 | 1.960 | 2.070 | 1.960 | 2.010 | 35,551 | +0.03(+1.52%) |
Mar 23, 2022 | 2.060 | 2.060 | 1.920 | 1.980 | 37,482 | -0.07(-3.41%) |
Mar 22, 2022 | 1.900 | 2.100 | 1.900 | 2.050 | 25,223 | +0.15(+7.89%) |
Mar 21, 2022 | 2.050 | 2.090 | 1.865 | 1.900 | 41,345 | -0.10(-5.00%) |
Mar 18, 2022 | 1.860 | 2.000 | 1.860 | 2.000 | 64,595 | +0.15(+8.11%) |
Mar 17, 2022 | 1.760 | 1.870 | 1.740 | 1.850 | 26,197 | +0.11(+6.32%) |
Mar 16, 2022 | 1.690 | 1.790 | 1.690 | 1.740 | 19,267 | +0.03(+1.75%) |
Mar 15, 2022 | 1.600 | 1.730 | 1.600 | 1.710 | 31,096 | +0.09(+5.56%) |
Mar 14, 2022 | 1.780 | 1.790 | 1.600 | 1.620 | 39,253 | -0.18(-10.00%) |
Mar 11, 2022 | 1.720 | 1.888 | 1.700 | 1.800 | 71,282 | +0.11(+6.51%) |
Mar 10, 2022 | 1.630 | 1.720 | 1.630 | 1.690 | 38,720 | +0.07(+4.32%) |
Mar 09, 2022 | 1.530 | 1.650 | 1.530 | 1.620 | 28,787 | +0.14(+9.46%) |
Mar 08, 2022 | 1.490 | 1.535 | 1.470 | 1.480 | 18,737 | -0.01(-0.67%) |
Mar 07, 2022 | 1.500 | 1.530 | 1.475 | 1.490 | 17,128 | -0.04(-2.61%) |
Mar 04, 2022 | 1.550 | 1.600 | 1.511 | 1.530 | 67,027 | -0.01(-0.65%) |
Mar 03, 2022 | 1.590 | 1.600 | 1.522 | 1.540 | 20,915 | -0.05(-3.14%) |
Mar 02, 2022 | 1.580 | 1.680 | 1.560 | 1.590 | 14,205 | +0.01(+0.63%) |
Mar 01, 2022 | 1.680 | 1.690 | 1.560 | 1.580 | 36,121 | -0.12(-7.06%) |
Feb 28, 2022 | 1.750 | 1.850 | 1.650 | 1.700 | 65,481 | -0.02(-1.16%) |
Feb 25, 2022 | 1.650 | 1.780 | 1.700 | 1.720 | 13,166 | +0.07(+4.24%) |
Feb 24, 2022 | 1.610 | 1.680 | 1.510 | 1.650 | 25,923 | -0.03(-1.79%) |
Feb 23, 2022 | 1.660 | 1.700 | 1.650 | 1.680 | 45,364 | +0.02(+1.20%) |
Feb 22, 2022 | 1.860 | 1.860 | 1.650 | 1.660 | 61,952 | -0.07(-4.05%) |
Feb 18, 2022 | 1.730 | 0 | -0.17(-8.95%) | |||
Feb 17, 2022 | 1.580 | 2.050 | 1.580 | 1.900 | 395,468 | +0.31(+19.50%) |
Feb 16, 2022 | 1.460 | 1.680 | 1.460 | 1.590 | 120,154 | +0.14(+9.66%) |
Feb 15, 2022 | 1.390 | 1.480 | 1.388 | 1.450 | 45,263 | +0.06(+4.32%) |
Feb 14, 2022 | 1.440 | 1.440 | 1.360 | 1.390 | 22,396 | -0.05(-3.47%) |
Feb 11, 2022 | 1.440 | 1.460 | 1.400 | 1.440 | 35,221 | +0.02(+1.41%) |
Feb 10, 2022 | 1.420 | 1.450 | 1.400 | 1.420 | 41,899 | -0.01(-0.70%) |
Feb 09, 2022 | 1.440 | 1.460 | 1.420 | 1.430 | 48,066 | +0.02(+1.42%) |
Feb 08, 2022 | 1.470 | 1.470 | 1.375 | 1.410 | 120,253 | -0.07(-4.73%) |
Feb 07, 2022 | 1.450 | 1.550 | 1.450 | 1.480 | 20,740 | +0.05(+3.50%) |
Feb 04, 2022 | 1.460 | 1.500 | 1.420 | 1.430 | 25,716 | -0.01(-0.69%) |
Feb 03, 2022 | 1.550 | 1.414 | 1.440 | 183,002 | -0.15(-9.43%) | |
Feb 02, 2022 | 1.640 | 1.642 | 1.550 | 1.590 | 34,656 | -0.03(-1.85%) |
Feb 01, 2022 | 1.650 | 1.750 | 1.570 | 1.620 | 105,684 | -0.01(-0.61%) |
Jan 31, 2022 | 1.500 | 1.650 | 1.500 | 1.630 | 49,092 | +0.15(+10.14%) |
Jan 28, 2022 | 1.540 | 1.550 | 1.420 | 1.480 | 78,457 | -0.04(-2.63%) |
Jan 27, 2022 | 1.490 | 1.620 | 1.490 | 1.520 | 88,785 | +0.05(+3.37%) |
Jan 26, 2022 | 1.480 | 1.550 | 1.470 | 1.470 | 38,071 | +0.00(+0.03%) |
Jan 25, 2022 | 1.440 | 1.510 | 1.430 | 1.470 | 55,341 | +0.03(+2.08%) |
Jan 24, 2022 | 1.460 | 1.460 | 1.380 | 1.440 | 140,007 | -0.01(-0.69%) |
Jan 21, 2022 | 1.520 | 1.580 | 1.430 | 1.450 | 90,263 | -0.07(-4.61%) |
Jan 20, 2022 | 1.470 | 1.550 | 1.450 | 1.520 | 39,619 | +0.06(+4.11%) |
Jan 19, 2022 | 1.420 | 1.490 | 1.400 | 1.460 | 63,002 | +0.06(+4.29%) |
Jan 18, 2022 | 1.460 | 1.490 | 1.400 | 1.400 | 47,816 | -0.06(-4.11%) |
Jan 14, 2022 | 1.460 | 0 | -0.01(-0.68%) | |||
Jan 13, 2022 | 1.480 | 1.482 | 1.440 | 1.470 | 16,068 | +0.00(+0.00%) |
Jan 12, 2022 | 1.500 | 1.510 | 1.450 | 1.470 | 30,946 | -0.05(-3.29%) |
Jan 11, 2022 | 1.490 | 1.600 | 1.460 | 1.520 | 45,812 | +0.01(+0.66%) |
Jan 10, 2022 | 1.450 | 1.510 | 1.430 | 1.510 | 42,176 | +0.03(+2.03%) |
Jan 07, 2022 | 1.500 | 1.530 | 1.458 | 1.480 | 36,505 | -0.01(-0.67%) |
Jan 06, 2022 | 1.510 | 1.520 | 1.450 | 1.490 | 60,824 | +0.00(+0.00%) |
Jan 05, 2022 | 1.550 | 1.560 | 1.480 | 1.490 | 29,568 | -0.04(-2.61%) |
Jan 04, 2022 | 1.640 | 1.650 | 1.530 | 1.530 | 83,333 | -0.13(-7.83%) |
Jan 03, 2022 | 1.490 | 1.670 | 1.460 | 1.660 | 95,493 | +0.17(+11.41%) |
Dec 31, 2021 | 1.430 | 1.610 | 1.430 | 1.490 | 227,805 | +0.06(+4.20%) |
Dec 30, 2021 | 1.510 | 1.600 | 1.430 | 1.430 | 147,130 | -0.10(-6.54%) |
Dec 29, 2021 | 1.550 | 1.570 | 1.430 | 1.530 | 260,138 | +0.00(+0.00%) |
Dec 28, 2021 | 1.600 | 1.700 | 1.530 | 1.530 | 185,764 | -0.08(-4.97%) |
Dec 27, 2021 | 1.600 | 1.664 | 1.550 | 1.610 | 150,133 | -0.05(-3.01%) |
Dec 23, 2021 | 1.540 | 1.700 | 1.530 | 1.660 | 69,384 | +0.07(+4.40%) |
Dec 22, 2021 | 1.670 | 1.790 | 1.570 | 1.590 | 121,818 | -0.10(-5.92%) |
Dec 21, 2021 | 1.710 | 1.810 | 1.670 | 1.690 | 149,038 | -0.02(-1.17%) |
Dec 20, 2021 | 1.620 | 1.740 | 1.580 | 1.710 | 132,029 | +0.06(+3.64%) |
Dec 17, 2021 | 1.670 | 1.740 | 1.610 | 1.650 | 123,637 | -0.03(-1.79%) |
Dec 16, 2021 | 1.660 | 1.700 | 1.630 | 1.680 | 33,239 | +0.01(+0.60%) |
Dec 15, 2021 | 1.680 | 1.680 | 1.580 | 1.670 | 51,073 | +0.06(+3.73%) |
Dec 14, 2021 | 1.600 | 1.690 | 1.590 | 1.610 | 88,076 | -0.03(-1.83%) |
Dec 13, 2021 | 1.640 | 1.680 | 1.620 | 1.640 | 45,878 | +0.00(+0.00%) |
Dec 10, 2021 | 1.640 | 1.750 | 1.620 | 1.640 | 208,780 | +0.00(+0.00%) |
Dec 09, 2021 | 1.730 | 1.750 | 1.620 | 1.640 | 60,112 | -0.08(-4.65%) |
Dec 08, 2021 | 1.620 | 1.760 | 1.600 | 1.720 | 94,732 | +0.08(+4.88%) |
Dec 07, 2021 | 1.590 | 1.690 | 1.580 | 1.640 | 107,167 | +0.04(+2.50%) |
Dec 06, 2021 | 1.610 | 1.700 | 1.430 | 1.600 | 947,286 | -0.09(-5.33%) |
Dec 03, 2021 | 1.800 | 1.800 | 1.630 | 1.690 | 48,208 | -0.08(-4.52%) |
Dec 02, 2021 | 1.760 | 1.790 | 1.678 | 1.770 | 56,431 | +0.04(+2.31%) |
Dec 01, 2021 | 1.760 | 1.870 | 1.660 | 1.730 | 137,481 | -0.01(-0.57%) |
Nov 30, 2021 | 1.750 | 1.833 | 1.730 | 1.740 | 131,558 | -0.02(-1.14%) |
Nov 29, 2021 | 1.820 | 1.850 | 1.750 | 1.760 | 46,783 | -0.08(-4.35%) |
Nov 26, 2021 | 1.780 | 1.850 | 1.750 | 1.840 | 73,628 | +0.00(+0.00%) |
Nov 24, 2021 | 1.690 | 1.870 | 1.690 | 1.840 | 117,061 | +0.13(+7.60%) |
Nov 23, 2021 | 1.765 | 1.790 | 1.660 | 1.710 | 120,911 | -0.01(-0.58%) |
Nov 22, 2021 | 1.840 | 1.870 | 1.730 | 1.720 | 139,916 | -0.13(-7.03%) |
Nov 19, 2021 | 1.850 | 1.870 | 1.800 | 1.850 | 101,046 | -0.02(-1.07%) |
Nov 18, 2021 | 2.040 | 1.880 | 1.840 | 1.870 | 393,802 | -0.18(-8.78%) |
Nov 17, 2021 | 2.050 | 2.070 | 2.010 | 2.050 | 43,163 | +0.01(+0.49%) |
Nov 16, 2021 | 2.080 | 2.080 | 2.000 | 2.040 | 142,935 | -0.04(-1.92%) |
Nov 15, 2021 | 2.000 | 2.090 | 2.000 | 2.080 | 163,823 | +0.07(+3.48%) |
Nov 12, 2021 | 2.040 | 2.078 | 2.000 | 2.010 | 53,008 | -0.05(-2.43%) |
Nov 11, 2021 | 2.070 | 2.150 | 2.030 | 2.060 | 101,549 | -0.03(-1.44%) |
Nov 10, 2021 | 2.010 | 2.090 | 2.090 | 125,527 | +0.04(+1.95%) | |
Nov 09, 2021 | 2.110 | 2.110 | 2.045 | 2.050 | 69,139 | -0.05(-2.38%) |
Nov 08, 2021 | 2.060 | 2.130 | 2.002 | 2.100 | 75,944 | +0.05(+2.44%) |
Nov 05, 2021 | 2.050 | 2.060 | 1.971 | 2.050 | 124,743 | +0.00(+0.00%) |
Nov 04, 2021 | 2.090 | 2.122 | 2.000 | 2.050 | 108,925 | -0.05(-2.38%) |
Nov 03, 2021 | 2.110 | 2.180 | 2.050 | 2.100 | 89,027 | -0.03(-1.41%) |
Nov 02, 2021 | 2.170 | 2.170 | 2.040 | 2.130 | 126,326 | -0.03(-1.39%) |
Nov 01, 2021 | 2.030 | 2.165 | 2.018 | 2.160 | 425,108 | +0.13(+6.40%) |
Oct 29, 2021 | 2.040 | 2.080 | 1.970 | 2.030 | 102,230 | -0.01(-0.49%) |
Oct 28, 2021 | 2.020 | 2.090 | 1.980 | 2.040 | 183,609 | +0.02(+0.99%) |
Oct 27, 2021 | 2.010 | 2.120 | 1.950 | 2.020 | 265,342 | +0.03(+1.51%) |
Oct 26, 2021 | 2.100 | 1.990 | 279,049 | -0.06(-2.93%) | ||
Oct 25, 2021 | 2.040 | 2.160 | 2.040 | 2.050 | 172,794 | -0.02(-0.97%) |
Oct 22, 2021 | 2.220 | 2.220 | 2.030 | 2.070 | 274,290 | -0.16(-7.17%) |
Oct 21, 2021 | 2.260 | 2.340 | 2.210 | 2.230 | 136,547 | -0.04(-1.76%) |
Oct 20, 2021 | 2.280 | 2.409 | 2.200 | 2.270 | 286,081 | +0.01(+0.44%) |
Oct 19, 2021 | 2.500 | 2.500 | 2.220 | 2.260 | 485,650 | -0.25(-9.96%) |
Oct 18, 2021 | 2.620 | 2.620 | 2.500 | 2.510 | 176,221 | -0.09(-3.46%) |
Oct 15, 2021 | 2.710 | 2.710 | 2.600 | 2.600 | 85,445 | -0.09(-3.35%) |
Oct 14, 2021 | 2.730 | 2.770 | 2.675 | 2.690 | 84,537 | -0.03(-1.10%) |
Oct 13, 2021 | 2.700 | 2.740 | 2.684 | 2.720 | 41,521 | +0.02(+0.74%) |
Oct 12, 2021 | 2.730 | 2.780 | 2.680 | 2.700 | 59,782 | -0.03(-1.10%) |
Oct 11, 2021 | 2.710 | 2.790 | 2.700 | 2.730 | 45,126 | +0.01(+0.37%) |
Oct 08, 2021 | 2.866 | 2.866 | 2.700 | 2.720 | 45,676 | -0.03(-1.09%) |
Oct 07, 2021 | 2.800 | 2.920 | 2.745 | 2.750 | 82,503 | -0.03(-1.08%) |
Oct 06, 2021 | 2.800 | 2.830 | 2.720 | 2.780 | 88,920 | -0.04(-1.42%) |
Oct 05, 2021 | 2.830 | 2.860 | 2.790 | 2.820 | 93,779 | +0.03(+1.08%) |
Oct 04, 2021 | 2.880 | 2.940 | 2.790 | 2.790 | 70,415 | -0.10(-3.46%) |
Oct 01, 2021 | 2.910 | 2.950 | 2.810 | 2.890 | 92,709 | -0.03(-1.03%) |
Sep 30, 2021 | 2.810 | 2.940 | 2.800 | 2.920 | 82,766 | +0.09(+3.18%) |
Sep 29, 2021 | 2.890 | 3.000 | 2.800 | 2.830 | 103,418 | -0.06(-2.08%) |
Sep 28, 2021 | 2.990 | 3.030 | 2.850 | 2.890 | 51,013 | -0.10(-3.34%) |
Sep 27, 2021 | 3.020 | 3.020 | 2.850 | 2.990 | 75,125 | -0.03(-0.99%) |
Sep 24, 2021 | 2.930 | 3.050 | 2.910 | 3.020 | 73,900 | +0.04(+1.51%) |
Sep 23, 2021 | 2.880 | 3.050 | 2.780 | 2.975 | 169,197 | +0.15(+5.12%) |
Sep 22, 2021 | 2.830 | 2.940 | 2.790 | 2.830 | 76,813 | -0.01(-0.35%) |
Sep 21, 2021 | 2.990 | 2.990 | 2.730 | 2.840 | 122,357 | -0.07(-2.41%) |
Sep 20, 2021 | 3.060 | 3.140 | 2.800 | 2.910 | 118,186 | -0.24(-7.62%) |
Sep 17, 2021 | 2.970 | 3.160 | 2.937 | 3.150 | 120,502 | +0.21(+7.14%) |
Sep 16, 2021 | 2.960 | 3.000 | 2.910 | 2.940 | 46,373 | -0.05(-1.67%) |
Sep 15, 2021 | 2.920 | 3.000 | 2.890 | 2.990 | 84,883 | +0.07(+2.40%) |
Sep 14, 2021 | 3.020 | 3.100 | 2.890 | 2.920 | 200,741 | -0.10(-3.31%) |
Sep 13, 2021 | 3.030 | 3.181 | 2.950 | 3.020 | 124,376 | +0.02(+0.67%) |
Sep 10, 2021 | 2.960 | 3.070 | 2.960 | 3.000 | 105,648 | +0.03(+1.01%) |
Sep 09, 2021 | 3.000 | 3.000 | 2.880 | 2.970 | 107,212 | -0.03(-1.00%) |
Sep 08, 2021 | 3.000 | 3.060 | 2.950 | 3.000 | 172,491 | -0.02(-0.66%) |
Sep 07, 2021 | 3.060 | 3.200 | 2.960 | 3.020 | 214,757 | -0.07(-2.27%) |
Sep 03, 2021 | 3.290 | 3.310 | 3.060 | 3.090 | 368,964 | -0.25(-7.49%) |
Sep 02, 2021 | 3.390 | 3.430 | 3.255 | 3.340 | 644,451 | -0.20(-5.65%) |
Sep 01, 2021 | 3.470 | 4.040 | 3.190 | 3.540 | 13,073,381 | +0.51(+16.83%) |
Aug 31, 2021 | 3.120 | 3.140 | 3.020 | 3.030 | 59,527 | -0.07(-2.26%) |
Aug 30, 2021 | 3.230 | 3.315 | 3.050 | 3.100 | 83,305 | -0.13(-4.02%) |
Aug 27, 2021 | 3.160 | 3.340 | 3.110 | 3.230 | 101,631 | +0.05(+1.57%) |
Aug 26, 2021 | 3.110 | 3.260 | 3.110 | 3.180 | 29,282 | +0.05(+1.60%) |
Aug 25, 2021 | 3.250 | 3.320 | 3.120 | 3.130 | 73,565 | -0.19(-5.72%) |
Aug 24, 2021 | 3.020 | 3.360 | 3.020 | 3.320 | 146,034 | +0.28(+9.21%) |
Aug 23, 2021 | 2.870 | 3.110 | 2.870 | 3.040 | 97,120 | +0.18(+6.29%) |
Aug 20, 2021 | 2.720 | 2.870 | 2.700 | 2.860 | 17,356 | +0.18(+6.72%) |
Aug 19, 2021 | 2.800 | 2.900 | 2.680 | 2.680 | 46,933 | -0.14(-4.96%) |
Aug 18, 2021 | 2.810 | 2.963 | 2.800 | 2.820 | 67,834 | +0.01(+0.36%) |
Aug 17, 2021 | 2.860 | 2.990 | 2.780 | 2.810 | 69,101 | -0.07(-2.43%) |
Aug 16, 2021 | 3.000 | 3.010 | 2.880 | 2.880 | 36,490 | -0.07(-2.37%) |
Aug 13, 2021 | 3.150 | 3.150 | 2.940 | 2.950 | 36,969 | -0.12(-3.91%) |
Aug 12, 2021 | 3.050 | 3.140 | 3.030 | 3.070 | 53,085 | +0.02(+0.66%) |
Aug 11, 2021 | 3.020 | 3.126 | 3.020 | 3.050 | 28,419 | +0.00(+0.00%) |
Aug 10, 2021 | 3.110 | 3.160 | 3.040 | 3.050 | 49,641 | -0.08(-2.56%) |
Aug 09, 2021 | 3.190 | 3.250 | 3.110 | 3.130 | 28,554 | -0.09(-2.80%) |
Aug 06, 2021 | 3.030 | 3.370 | 3.016 | 3.220 | 113,888 | +0.14(+4.55%) |
Aug 05, 2021 | 2.990 | 3.090 | 2.970 | 3.080 | 25,761 | +0.14(+4.76%) |
Aug 04, 2021 | 3.070 | 3.120 | 2.910 | 2.940 | 56,981 | -0.09(-2.97%) |
Aug 03, 2021 | 3.100 | 3.130 | 2.960 | 3.030 | 43,640 | -0.06(-1.94%) |
Aug 02, 2021 | 3.020 | 3.150 | 2.975 | 3.090 | 58,744 | +0.10(+3.34%) |
Jul 30, 2021 | 2.910 | 3.090 | 2.910 | 2.990 | 44,467 | +0.01(+0.34%) |
Jul 29, 2021 | 3.100 | 3.100 | 2.930 | 2.980 | 29,161 | -0.07(-2.30%) |
Jul 28, 2021 | 2.935 | 3.130 | 2.935 | 3.050 | 65,750 | +0.13(+4.45%) |
Jul 27, 2021 | 2.870 | 2.930 | 2.820 | 2.920 | 42,141 | +0.06(+2.10%) |
Jul 26, 2021 | 2.930 | 3.040 | 2.830 | 2.860 | 99,925 | -0.09(-3.05%) |
Jul 23, 2021 | 2.990 | 3.000 | 2.930 | 2.950 | 67,348 | -0.04(-1.34%) |
Jul 22, 2021 | 3.130 | 3.128 | 2.990 | 2.990 | 36,383 | -0.16(-5.08%) |
Jul 21, 2021 | 2.930 | 3.160 | 2.930 | 3.150 | 73,309 | +0.20(+6.78%) |
Jul 20, 2021 | 2.900 | 3.060 | 2.860 | 2.950 | 82,850 | +0.07(+2.43%) |
Jul 19, 2021 | 2.910 | 2.920 | 2.800 | 2.880 | 84,515 | -0.05(-1.71%) |
Jul 16, 2021 | 3.030 | 3.090 | 2.880 | 2.930 | 95,193 | -0.07(-2.33%) |
Jul 15, 2021 | 3.170 | 3.190 | 2.940 | 3.000 | 195,256 | -0.16(-5.06%) |
Jul 14, 2021 | 3.320 | 3.320 | 3.130 | 3.160 | 67,549 | -0.16(-4.82%) |
Jul 13, 2021 | 3.580 | 3.580 | 3.310 | 3.320 | 119,605 | -0.33(-9.04%) |
Jul 12, 2021 | 3.250 | 3.690 | 3.240 | 3.650 | 270,468 | +0.37(+11.28%) |
Jul 09, 2021 | 3.180 | 3.330 | 3.170 | 3.280 | 35,989 | +0.12(+3.80%) |
Jul 08, 2021 | 3.090 | 3.280 | 3.080 | 3.160 | 38,597 | -0.06(-1.86%) |
Jul 07, 2021 | 3.210 | 3.310 | 3.080 | 3.220 | 91,483 | +0.02(+0.63%) |
Jul 06, 2021 | 3.300 | 3.340 | 3.150 | 3.200 | 62,710 | -0.12(-3.61%) |
Jul 02, 2021 | 3.340 | 3.450 | 3.267 | 3.320 | 67,975 | -0.01(-0.30%) |
Jul 01, 2021 | 3.300 | 3.390 | 3.290 | 3.330 | 23,349 | +0.03(+0.91%) |
Jun 30, 2021 | 3.370 | 3.420 | 3.300 | 3.300 | 49,752 | -0.13(-3.79%) |
Jun 29, 2021 | 3.660 | 3.688 | 3.360 | 3.430 | 96,312 | -0.23(-6.28%) |
Jun 28, 2021 | 3.500 | 3.670 | 3.410 | 3.660 | 202,871 | +0.30(+8.93%) |
Jun 25, 2021 | 3.460 | 3.489 | 3.350 | 3.360 | 67,267 | -0.12(-3.45%) |
Jun 24, 2021 | 3.310 | 3.480 | 3.290 | 3.480 | 127,135 | +0.14(+4.19%) |
Jun 23, 2021 | 3.150 | 3.350 | 3.150 | 3.340 | 63,853 | +0.16(+5.03%) |
Jun 22, 2021 | 3.220 | 3.230 | 3.050 | 3.180 | 150,958 | -0.03(-0.93%) |
Jun 21, 2021 | 3.280 | 3.280 | 3.090 | 3.210 | 102,285 | -0.06(-1.83%) |
Jun 18, 2021 | 3.190 | 3.440 | 3.180 | 3.270 | 281,917 | +0.09(+2.83%) |
Jun 17, 2021 | 3.100 | 3.210 | 3.050 | 3.180 | 154,317 | +0.07(+2.25%) |
Jun 16, 2021 | 3.030 | 3.130 | 2.950 | 3.110 | 148,728 | +0.06(+1.97%) |
Jun 15, 2021 | 3.350 | 3.350 | 3.018 | 3.050 | 270,482 | -0.29(-8.68%) |
Jun 14, 2021 | 3.350 | 3.440 | 3.250 | 3.340 | 114,220 | +0.05(+1.52%) |
Jun 11, 2021 | 3.400 | 3.400 | 3.220 | 3.290 | 98,551 | -0.10(-2.95%) |
Jun 10, 2021 | 3.350 | 3.480 | 3.230 | 3.390 | 120,546 | +0.05(+1.50%) |
Jun 09, 2021 | 3.180 | 3.500 | 3.180 | 3.340 | 455,891 | +0.16(+5.03%) |
Jun 08, 2021 | 3.060 | 3.190 | 2.950 | 3.180 | 217,521 | +0.18(+6.00%) |
Jun 07, 2021 | 2.860 | 3.180 | 2.830 | 3.000 | 161,798 | +0.06(+2.04%) |
Jun 04, 2021 | 2.920 | 3.000 | 2.890 | 2.940 | 115,219 | +0.02(+0.68%) |
Jun 03, 2021 | 3.010 | 3.020 | 2.850 | 2.920 | 116,127 | -0.10(-3.31%) |
Jun 02, 2021 | 2.910 | 3.040 | 2.860 | 3.020 | 161,733 | +0.16(+5.59%) |
Jun 01, 2021 | 3.000 | 3.019 | 2.860 | 2.860 | 151,615 | -0.12(-4.03%) |
May 28, 2021 | 2.920 | 3.090 | 2.920 | 2.980 | 125,139 | +0.07(+2.41%) |
May 27, 2021 | 3.010 | 3.018 | 2.870 | 2.910 | 97,507 | -0.05(-1.69%) |
May 26, 2021 | 2.660 | 3.090 | 2.660 | 2.960 | 332,536 | +0.29(+10.86%) |
May 25, 2021 | 2.700 | 2.770 | 2.650 | 2.670 | 47,721 | +0.01(+0.38%) |
May 24, 2021 | 2.630 | 2.740 | 2.610 | 2.660 | 67,721 | +0.02(+0.76%) |
May 21, 2021 | 2.770 | 2.790 | 2.630 | 2.640 | 125,476 | -0.11(-4.00%) |
May 20, 2021 | 2.600 | 2.810 | 2.574 | 2.750 | 156,237 | +0.14(+5.36%) |
May 19, 2021 | 2.730 | 2.830 | 2.570 | 2.610 | 415,878 | -0.18(-6.45%) |
May 18, 2021 | 3.010 | 3.020 | 2.720 | 2.790 | 533,836 | -0.20(-6.69%) |
May 17, 2021 | 3.040 | 3.124 | 2.950 | 2.990 | 96,516 | -0.15(-4.78%) |
May 14, 2021 | 2.950 | 3.260 | 2.950 | 3.140 | 156,067 | +0.20(+6.80%) |
May 13, 2021 | 2.960 | 3.060 | 2.890 | 2.940 | 90,770 | -0.01(-0.34%) |
May 12, 2021 | 3.020 | 3.150 | 2.950 | 2.950 | 75,979 | -0.09(-2.96%) |
May 11, 2021 | 3.000 | 3.170 | 3.000 | 3.040 | 130,016 | -0.07(-2.25%) |
May 10, 2021 | 3.340 | 3.340 | 3.050 | 3.110 | 86,508 | -0.19(-5.76%) |
May 07, 2021 | 3.180 | 3.420 | 3.143 | 3.300 | 119,059 | +0.11(+3.45%) |
May 06, 2021 | 3.330 | 3.390 | 3.160 | 3.190 | 215,609 | -0.19(-5.62%) |
May 05, 2021 | 3.510 | 3.590 | 3.350 | 3.380 | 56,456 | -0.10(-2.87%) |
May 04, 2021 | 3.640 | 3.640 | 3.360 | 3.480 | 60,350 | -0.17(-4.66%) |
May 03, 2021 | 3.780 | 3.780 | 3.419 | 3.650 | 281,649 | -0.04(-1.08%) |
Apr 30, 2021 | 3.540 | 3.800 | 3.540 | 3.690 | 253,200 | +0.15(+4.24%) |
Apr 29, 2021 | 3.580 | 3.630 | 3.370 | 3.540 | 167,379 | +0.01(+0.28%) |
Apr 28, 2021 | 3.170 | 3.550 | 3.110 | 3.530 | 260,570 | +0.32(+9.97%) |
Apr 27, 2021 | 3.260 | 3.280 | 3.160 | 3.210 | 49,103 | +0.00(+0.00%) |
Apr 26, 2021 | 3.140 | 3.390 | 3.140 | 3.210 | 150,437 | +0.05(+1.58%) |
Apr 23, 2021 | 3.090 | 3.230 | 3.050 | 3.160 | 94,200 | +0.11(+3.61%) |
Apr 22, 2021 | 3.020 | 3.180 | 3.000 | 3.050 | 119,427 | +0.05(+1.67%) |
Apr 21, 2021 | 2.950 | 3.090 | 2.910 | 3.000 | 195,795 | +0.07(+2.39%) |
Apr 20, 2021 | 3.180 | 3.190 | 2.880 | 2.930 | 210,270 | -0.25(-7.86%) |
Apr 19, 2021 | 3.180 | 3.250 | 2.930 | 3.180 | 276,761 | -0.02(-0.63%) |
Apr 16, 2021 | 3.380 | 3.380 | 3.170 | 3.200 | 137,600 | -0.20(-5.88%) |
Apr 15, 2021 | 3.520 | 3.660 | 3.370 | 3.400 | 289,758 | -0.11(-3.13%) |
Apr 14, 2021 | 3.390 | 3.570 | 3.380 | 3.510 | 46,052 | +0.10(+2.93%) |
Apr 13, 2021 | 3.330 | 3.490 | 3.300 | 3.410 | 87,702 | +0.09(+2.71%) |
Apr 12, 2021 | 3.610 | 3.621 | 3.320 | 3.320 | 136,881 | -0.27(-7.52%) |
Apr 09, 2021 | 3.720 | 3.760 | 3.540 | 3.590 | 201,800 | -0.18(-4.77%) |
Apr 08, 2021 | 3.550 | 3.770 | 3.490 | 3.770 | 297,547 | +0.28(+8.02%) |
Apr 07, 2021 | 3.590 | 3.700 | 3.460 | 3.490 | 95,845 | -0.12(-3.32%) |
Apr 06, 2021 | 3.720 | 3.790 | 3.590 | 3.610 | 105,570 | -0.08(-2.17%) |
Apr 05, 2021 | 3.750 | 3.750 | 3.570 | 3.690 | 159,250 | +0.00(+0.00%) |