Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.850 | 1.890 | 1.770 | 1.800 | 1,054,081 | -0.03(-1.64%) |
May 27, 2022 | 1.720 | 1.840 | 1.720 | 1.830 | 405,613 | +0.07(+3.98%) |
May 26, 2022 | 1.680 | 1.815 | 1.650 | 1.760 | 744,581 | +0.08(+4.76%) |
May 25, 2022 | 1.650 | 1.680 | 1.608 | 1.680 | 551,942 | +0.02(+1.20%) |
May 24, 2022 | 1.710 | 1.710 | 1.640 | 1.660 | 274,874 | -0.04(-2.35%) |
May 23, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 819,049 | -0.19(-10.05%) |
May 20, 2022 | 1.880 | 1.900 | 1.750 | 1.890 | 1,196,095 | +0.04(+2.16%) |
May 19, 2022 | 1.790 | 1.880 | 1.790 | 1.850 | 476,494 | +0.06(+3.35%) |
May 18, 2022 | 1.900 | 1.955 | 1.760 | 1.790 | 672,611 | -0.17(-8.67%) |
May 17, 2022 | 1.840 | 1.970 | 1.815 | 1.960 | 1,250,431 | +0.18(+10.11%) |
May 16, 2022 | 1.800 | 1.829 | 1.720 | 1.780 | 641,865 | -0.02(-1.11%) |
May 13, 2022 | 1.700 | 1.850 | 1.690 | 1.800 | 913,648 | +0.12(+7.14%) |
May 12, 2022 | 1.620 | 1.720 | 1.575 | 1.680 | 1,148,791 | +0.05(+3.07%) |
May 11, 2022 | 1.830 | 1.830 | 1.610 | 1.630 | 1,086,588 | -0.15(-8.43%) |
May 10, 2022 | 1.810 | 1.830 | 1.735 | 1.780 | 774,359 | +0.06(+3.49%) |
May 09, 2022 | 1.750 | 1.798 | 1.680 | 1.720 | 852,898 | -0.15(-8.02%) |
May 06, 2022 | 1.930 | 1.930 | 1.815 | 1.870 | 599,177 | -0.07(-3.61%) |
May 05, 2022 | 1.950 | 1.970 | 1.870 | 1.940 | 702,122 | -0.07(-3.48%) |
May 04, 2022 | 1.910 | 2.010 | 1.870 | 2.010 | 773,049 | +0.05(+2.55%) |
May 03, 2022 | 2.010 | 2.010 | 1.940 | 1.960 | 840,240 | -0.07(-3.45%) |
May 02, 2022 | 1.970 | 2.050 | 1.930 | 2.030 | 778,666 | +0.06(+3.05%) |
Apr 29, 2022 | 2.060 | 2.140 | 1.960 | 1.970 | 1,421,681 | -0.01(-0.51%) |
Apr 28, 2022 | 2.110 | 2.122 | 1.975 | 1.980 | 1,253,113 | -0.13(-6.16%) |
Apr 27, 2022 | 2.030 | 2.155 | 2.020 | 2.110 | 1,246,225 | +0.10(+4.98%) |
Apr 26, 2022 | 2.080 | 2.080 | 1.985 | 2.010 | 872,846 | -0.10(-4.74%) |
Apr 25, 2022 | 2.010 | 2.130 | 2.010 | 2.110 | 887,387 | +0.02(+1.20%) |
Apr 22, 2022 | 2.090 | 2.150 | 2.050 | 2.085 | 1,003,398 | +0.02(+1.21%) |
Apr 21, 2022 | 2.320 | 2.345 | 2.050 | 2.060 | 1,558,016 | -0.27(-11.59%) |
Apr 20, 2022 | 2.380 | 2.380 | 2.300 | 2.330 | 1,000,541 | -0.05(-2.10%) |
Apr 19, 2022 | 2.340 | 2.440 | 2.300 | 2.380 | 1,034,409 | +0.03(+1.28%) |
Apr 18, 2022 | 2.360 | 2.370 | 2.280 | 2.350 | 1,057,723 | -0.08(-3.29%) |
Apr 14, 2022 | 2.490 | 2.510 | 2.410 | 2.430 | 1,002,903 | -0.06(-2.41%) |
Apr 13, 2022 | 2.420 | 2.530 | 2.380 | 2.490 | 1,026,552 | +0.05(+2.05%) |
Apr 12, 2022 | 2.480 | 2.560 | 2.430 | 2.440 | 1,179,199 | -0.04(-1.61%) |
Apr 11, 2022 | 2.400 | 2.540 | 2.340 | 2.480 | 1,309,235 | -0.04(-1.59%) |
Apr 08, 2022 | 2.600 | 2.615 | 2.510 | 2.520 | 1,119,996 | -0.07(-2.70%) |
Apr 07, 2022 | 2.660 | 2.664 | 2.530 | 2.590 | 1,075,470 | -0.06(-2.26%) |
Apr 06, 2022 | 2.690 | 2.709 | 2.600 | 2.650 | 1,261,075 | -0.12(-4.33%) |
Apr 05, 2022 | 2.880 | 2.880 | 2.710 | 2.770 | 1,233,299 | -0.14(-4.81%) |
Apr 04, 2022 | 2.840 | 2.940 | 2.820 | 2.910 | 1,389,463 | +0.15(+5.43%) |
Apr 01, 2022 | 2.800 | 2.870 | 2.680 | 2.760 | 1,195,838 | +0.09(+3.37%) |
Mar 31, 2022 | 2.750 | 2.750 | 2.600 | 2.670 | 1,552,774 | -0.12(-4.30%) |
Mar 30, 2022 | 3.030 | 3.070 | 2.750 | 2.790 | 2,184,125 | -0.24(-7.92%) |
Mar 29, 2022 | 2.890 | 3.090 | 2.830 | 3.030 | 3,247,766 | +0.17(+5.94%) |
Mar 28, 2022 | 2.920 | 2.990 | 2.670 | 2.860 | 7,215,850 | +0.23(+8.75%) |
Mar 25, 2022 | 2.740 | 2.740 | 2.550 | 2.630 | 1,733,974 | -0.16(-5.73%) |
Mar 24, 2022 | 2.820 | 2.840 | 2.635 | 2.790 | 1,647,887 | +0.02(+0.72%) |
Mar 23, 2022 | 2.860 | 2.870 | 2.670 | 2.770 | 1,736,811 | -0.08(-2.81%) |
Mar 22, 2022 | 2.580 | 2.850 | 2.580 | 2.850 | 2,509,723 | +0.35(+14.00%) |
Mar 21, 2022 | 2.480 | 2.530 | 2.350 | 2.500 | 1,911,095 | +0.03(+1.21%) |
Mar 18, 2022 | 2.210 | 2.480 | 2.185 | 2.470 | 1,188,026 | +0.30(+13.82%) |
Mar 17, 2022 | 2.080 | 2.191 | 2.030 | 2.170 | 802,690 | +0.00(+0.00%) |
Mar 16, 2022 | 2.040 | 2.170 | 1.930 | 2.170 | 2,447,191 | +0.34(+18.58%) |
Mar 15, 2022 | 1.720 | 1.875 | 1.680 | 1.830 | 1,144,834 | +0.08(+4.57%) |
Mar 14, 2022 | 1.940 | 1.977 | 1.740 | 1.750 | 1,589,701 | -0.38(-17.84%) |
Mar 11, 2022 | 2.400 | 2.409 | 2.120 | 2.130 | 1,118,391 | -0.25(-10.50%) |
Mar 10, 2022 | 2.470 | 2.470 | 2.329 | 2.380 | 793,974 | -0.12(-4.80%) |
Mar 09, 2022 | 2.480 | 2.569 | 2.475 | 2.500 | 628,317 | +0.07(+2.88%) |
Mar 08, 2022 | 2.460 | 2.510 | 2.380 | 2.430 | 830,254 | -0.06(-2.41%) |
Mar 07, 2022 | 2.340 | 2.520 | 2.310 | 2.490 | 1,300,797 | +0.15(+6.41%) |
Mar 04, 2022 | 2.510 | 2.541 | 2.330 | 2.340 | 759,240 | -0.16(-6.40%) |
Mar 03, 2022 | 2.650 | 2.682 | 2.500 | 2.500 | 699,358 | -0.13(-4.94%) |
Mar 02, 2022 | 2.670 | 2.670 | 2.600 | 2.630 | 571,406 | -0.06(-2.23%) |
Mar 01, 2022 | 2.630 | 2.730 | 2.619 | 2.690 | 788,027 | +0.03(+1.13%) |
Feb 28, 2022 | 2.510 | 2.680 | 2.510 | 2.660 | 650,221 | +0.08(+3.10%) |
Feb 25, 2022 | 2.670 | 2.640 | 2.560 | 2.580 | 654,058 | -0.12(-4.44%) |
Feb 24, 2022 | 2.350 | 2.710 | 2.350 | 2.700 | 1,493,956 | +0.15(+5.88%) |
Feb 23, 2022 | 2.650 | 2.671 | 2.530 | 2.550 | 739,683 | -0.06(-2.30%) |
Feb 22, 2022 | 2.520 | 2.700 | 2.520 | 2.610 | 921,976 | +0.01(+0.38%) |
Feb 18, 2022 | 2.600 | 0 | -0.15(-5.45%) | |||
Feb 17, 2022 | 2.790 | 2.885 | 2.715 | 2.750 | 799,667 | -0.07(-2.48%) |
Feb 16, 2022 | 2.830 | 2.910 | 2.800 | 2.820 | 633,713 | -0.04(-1.40%) |
Feb 15, 2022 | 2.790 | 2.895 | 2.790 | 2.860 | 913,434 | +0.13(+4.76%) |
Feb 14, 2022 | 2.730 | 2.810 | 2.700 | 2.730 | 892,746 | +0.02(+0.74%) |
Feb 11, 2022 | 2.940 | 2.970 | 2.700 | 2.710 | 1,048,513 | -0.24(-8.14%) |
Feb 10, 2022 | 2.870 | 3.075 | 2.870 | 2.950 | 1,088,504 | -0.03(-1.01%) |
Feb 09, 2022 | 2.840 | 2.980 | 2.830 | 2.980 | 952,694 | +0.16(+5.67%) |
Feb 08, 2022 | 2.760 | 2.865 | 2.750 | 2.820 | 641,428 | +0.05(+1.81%) |
Feb 07, 2022 | 2.780 | 2.905 | 2.760 | 2.770 | 723,744 | -0.02(-0.72%) |
Feb 04, 2022 | 2.700 | 2.840 | 2.690 | 2.790 | 639,489 | +0.09(+3.33%) |
Feb 03, 2022 | 2.670 | 2.700 | 483,851 | -0.08(-2.88%) | ||
Feb 02, 2022 | 2.970 | 2.970 | 2.665 | 2.780 | 1,783,543 | -0.19(-6.40%) |
Feb 01, 2022 | 2.850 | 2.970 | 2.810 | 2.970 | 1,085,054 | +0.11(+3.85%) |
Jan 31, 2022 | 2.650 | 2.860 | 1,241,871 | +0.23(+8.75%) | ||
Jan 28, 2022 | 2.660 | 2.680 | 2.470 | 2.630 | 1,345,440 | -0.03(-1.13%) |
Jan 27, 2022 | 2.780 | 2.820 | 2.625 | 2.660 | 1,225,399 | -0.12(-4.32%) |
Jan 26, 2022 | 2.960 | 2.995 | 2.715 | 2.780 | 1,583,925 | -0.14(-4.79%) |
Jan 25, 2022 | 2.800 | 2.990 | 2.760 | 2.920 | 1,336,018 | +0.05(+1.74%) |
Jan 24, 2022 | 3.030 | 3.130 | 2.700 | 2.870 | 3,150,646 | -0.41(-12.50%) |
Jan 21, 2022 | 2.970 | 3.350 | 2.830 | 3.280 | 3,625,261 | +0.13(+4.13%) |
Jan 20, 2022 | 3.050 | 3.250 | 2.930 | 3.150 | 5,409,878 | +0.15(+5.00%) |
Jan 19, 2022 | 2.610 | 3.080 | 2.590 | 3.000 | 5,939,960 | +0.43(+16.73%) |
Jan 18, 2022 | 2.630 | 2.690 | 2.550 | 2.570 | 955,694 | -0.13(-4.81%) |
Jan 14, 2022 | 2.700 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 2.810 | 2.865 | 2.700 | 2.700 | 708,814 | -0.14(-4.93%) |
Jan 12, 2022 | 2.910 | 2.933 | 2.802 | 2.840 | 850,816 | +0.00(+0.00%) |
Jan 11, 2022 | 2.740 | 2.895 | 2.725 | 2.840 | 825,856 | +0.07(+2.53%) |
Jan 10, 2022 | 2.800 | 2.815 | 2.680 | 2.770 | 1,212,743 | -0.06(-2.12%) |
Jan 07, 2022 | 2.810 | 2.920 | 2.790 | 2.830 | 1,045,999 | +0.02(+0.71%) |
Jan 06, 2022 | 2.830 | 2.900 | 2.680 | 2.810 | 1,399,376 | -0.02(-0.71%) |
Jan 05, 2022 | 2.970 | 3.040 | 2.820 | 2.830 | 1,115,282 | -0.14(-4.71%) |
Jan 04, 2022 | 3.190 | 3.190 | 2.930 | 2.970 | 1,560,218 | -0.23(-7.19%) |
Jan 03, 2022 | 3.110 | 3.230 | 3.070 | 3.200 | 1,245,562 | +0.16(+5.26%) |
Dec 31, 2021 | 3.070 | 3.160 | 3.020 | 3.040 | 1,272,832 | -0.05(-1.62%) |
Dec 30, 2021 | 2.880 | 3.230 | 2.860 | 3.090 | 2,648,966 | +0.20(+6.92%) |
Dec 29, 2021 | 2.970 | 3.080 | 2.820 | 2.890 | 4,148,051 | -0.10(-3.34%) |
Dec 28, 2021 | 3.030 | 3.110 | 2.982 | 2.990 | 1,485,001 | -0.08(-2.61%) |
Dec 27, 2021 | 3.150 | 3.150 | 3.050 | 3.070 | 1,054,025 | -0.12(-3.76%) |
Dec 23, 2021 | 3.100 | 3.230 | 3.060 | 3.190 | 963,357 | +0.07(+2.24%) |
Dec 22, 2021 | 3.120 | 3.190 | 3.050 | 3.120 | 1,085,729 | -0.04(-1.27%) |
Dec 21, 2021 | 3.000 | 3.200 | 2.990 | 3.160 | 1,271,420 | +0.22(+7.48%) |
Dec 20, 2021 | 3.000 | 3.120 | 2.910 | 2.940 | 1,444,815 | -0.24(-7.55%) |
Dec 17, 2021 | 3.060 | 3.200 | 2.880 | 3.180 | 1,273,540 | +0.06(+1.92%) |
Dec 16, 2021 | 3.270 | 3.320 | 3.100 | 3.120 | 1,233,061 | -0.07(-2.19%) |
Dec 15, 2021 | 3.210 | 3.240 | 3.030 | 3.190 | 1,338,109 | -0.06(-1.85%) |
Dec 14, 2021 | 3.250 | 3.325 | 3.200 | 3.250 | 1,066,548 | -0.07(-2.11%) |
Dec 13, 2021 | 3.440 | 3.460 | 3.250 | 3.320 | 1,051,015 | -0.13(-3.77%) |
Dec 10, 2021 | 3.520 | 3.580 | 3.390 | 3.450 | 954,913 | -0.05(-1.43%) |
Dec 09, 2021 | 3.660 | 3.760 | 3.470 | 3.500 | 1,375,546 | -0.19(-5.15%) |
Dec 08, 2021 | 3.490 | 3.740 | 3.490 | 3.690 | 1,826,521 | +0.26(+7.58%) |
Dec 07, 2021 | 3.440 | 3.540 | 3.350 | 3.430 | 1,309,146 | +0.11(+3.31%) |
Dec 06, 2021 | 3.210 | 3.390 | 3.020 | 3.320 | 1,762,469 | +0.11(+3.42%) |
Dec 03, 2021 | 3.640 | 3.640 | 3.200 | 3.210 | 3,172,309 | -0.49(-13.24%) |
Dec 02, 2021 | 3.790 | 3.890 | 3.570 | 3.700 | 2,323,041 | -0.06(-1.60%) |
Dec 01, 2021 | 4.120 | 4.120 | 3.730 | 3.760 | 1,593,743 | -0.33(-8.07%) |
Nov 30, 2021 | 4.160 | 4.230 | 3.905 | 4.090 | 1,882,854 | -0.07(-1.68%) |
Nov 29, 2021 | 4.330 | 4.340 | 4.130 | 4.160 | 1,271,490 | -0.18(-4.15%) |
Nov 26, 2021 | 4.270 | 4.369 | 4.200 | 4.340 | 1,037,608 | -0.09(-2.03%) |
Nov 24, 2021 | 4.430 | 4.480 | 4.340 | 4.430 | 923,610 | +0.00(+0.00%) |
Nov 23, 2021 | 4.510 | 4.570 | 4.260 | 4.430 | 962,604 | -0.03(-0.67%) |
Nov 22, 2021 | 4.590 | 4.590 | 4.260 | 4.460 | 1,767,114 | -0.09(-1.98%) |
Nov 19, 2021 | 4.510 | 4.705 | 4.510 | 4.550 | 1,077,905 | +0.02(+0.44%) |
Nov 18, 2021 | 4.680 | 4.580 | 4.520 | 4.530 | 1,717,327 | -0.16(-3.41%) |
Nov 17, 2021 | 5.090 | 5.120 | 4.660 | 4.690 | 2,005,567 | -0.38(-7.50%) |
Nov 16, 2021 | 5.020 | 5.085 | 4.840 | 5.070 | 1,552,377 | +0.03(+0.60%) |
Nov 15, 2021 | 5.190 | 5.300 | 4.980 | 5.040 | 1,758,422 | -0.16(-3.08%) |
Nov 12, 2021 | 5.020 | 5.265 | 4.990 | 5.200 | 2,055,410 | +0.17(+3.38%) |
Nov 11, 2021 | 4.970 | 5.090 | 4.850 | 5.030 | 1,550,005 | -0.12(-2.33%) |
Nov 10, 2021 | 5.030 | 5.150 | 1,811,555 | +0.03(+0.59%) | ||
Nov 09, 2021 | 5.240 | 5.430 | 4.970 | 5.120 | 2,750,636 | -0.08(-1.54%) |
Nov 08, 2021 | 5.090 | 5.290 | 5.082 | 5.200 | 2,142,594 | +0.13(+2.56%) |
Nov 05, 2021 | 5.380 | 5.390 | 5.022 | 5.070 | 3,033,739 | -0.38(-6.97%) |
Nov 04, 2021 | 5.450 | 5.490 | 5.260 | 5.450 | 2,416,167 | +0.02(+0.37%) |
Nov 03, 2021 | 5.250 | 5.470 | 5.100 | 5.430 | 3,701,952 | +0.07(+1.31%) |
Nov 02, 2021 | 5.740 | 5.780 | 5.000 | 5.360 | 21,958,006 | +0.29(+5.72%) |
Nov 01, 2021 | 4.970 | 5.080 | 4.620 | 5.070 | 7,959,706 | +0.15(+3.05%) |
Oct 29, 2021 | 5.590 | 4.680 | 4.920 | 87,183,840 | +0.56(+12.84%) | |
Oct 28, 2021 | 3.960 | 4.490 | 3.907 | 4.360 | 6,818,594 | +0.45(+11.51%) |
Oct 27, 2021 | 3.900 | 3.960 | 3.860 | 3.910 | 817,554 | +0.01(+0.26%) |
Oct 26, 2021 | 4.000 | 3.900 | 1,019,901 | -0.10(-2.50%) | ||
Oct 25, 2021 | 4.030 | 4.040 | 3.950 | 4.000 | 942,708 | -0.03(-0.74%) |
Oct 22, 2021 | 4.130 | 4.130 | 3.980 | 4.030 | 748,360 | -0.12(-2.89%) |
Oct 21, 2021 | 4.090 | 4.200 | 4.081 | 4.150 | 825,320 | +0.01(+0.24%) |
Oct 20, 2021 | 4.110 | 4.170 | 4.070 | 4.140 | 884,849 | +0.03(+0.73%) |
Oct 19, 2021 | 3.840 | 4.110 | 3.770 | 4.110 | 1,625,437 | +0.30(+7.87%) |
Oct 18, 2021 | 3.880 | 3.923 | 3.800 | 3.810 | 1,176,307 | -0.10(-2.56%) |
Oct 15, 2021 | 3.960 | 3.980 | 3.890 | 3.910 | 730,268 | -0.06(-1.51%) |
Oct 14, 2021 | 4.000 | 4.010 | 3.908 | 3.970 | 808,176 | +0.01(+0.25%) |
Oct 13, 2021 | 3.930 | 4.025 | 3.890 | 3.960 | 1,136,156 | +0.07(+1.80%) |
Oct 12, 2021 | 4.050 | 4.135 | 3.800 | 3.890 | 1,273,819 | -0.17(-4.19%) |
Oct 11, 2021 | 4.190 | 4.230 | 4.000 | 4.060 | 943,265 | -0.03(-0.73%) |
Oct 08, 2021 | 4.060 | 4.130 | 4.007 | 4.090 | 1,000,195 | +0.09(+2.25%) |
Oct 07, 2021 | 4.120 | 4.175 | 4.000 | 4.000 | 1,101,234 | -0.04(-0.99%) |
Oct 06, 2021 | 3.870 | 4.060 | 3.870 | 4.040 | 834,040 | +0.08(+2.02%) |
Oct 05, 2021 | 3.860 | 4.000 | 3.850 | 3.960 | 586,333 | +0.10(+2.59%) |
Oct 04, 2021 | 4.060 | 4.090 | 3.830 | 3.860 | 2,367,107 | -0.27(-6.54%) |
Oct 01, 2021 | 4.140 | 4.180 | 4.035 | 4.130 | 839,952 | +0.02(+0.49%) |
Sep 30, 2021 | 4.000 | 4.170 | 3.970 | 4.110 | 1,057,386 | +0.14(+3.53%) |
Sep 29, 2021 | 3.980 | 4.125 | 3.940 | 3.970 | 1,390,391 | +0.03(+0.76%) |
Sep 28, 2021 | 4.080 | 4.120 | 3.890 | 3.940 | 1,746,308 | -0.21(-5.06%) |
Sep 27, 2021 | 4.070 | 4.280 | 4.000 | 4.150 | 1,850,526 | +0.10(+2.47%) |
Sep 24, 2021 | 3.950 | 4.148 | 3.840 | 4.050 | 2,916,096 | +0.02(+0.50%) |
Sep 23, 2021 | 4.070 | 4.190 | 3.855 | 4.030 | 8,106,415 | -0.18(-4.28%) |
Sep 22, 2021 | 4.000 | 5.230 | 3.970 | 4.210 | 68,277,088 | +0.68(+19.26%) |
Sep 21, 2021 | 3.580 | 3.615 | 3.510 | 3.530 | 577,562 | +0.00(+0.00%) |
Sep 20, 2021 | 3.770 | 3.790 | 3.470 | 3.530 | 1,501,685 | -0.33(-8.55%) |
Sep 17, 2021 | 3.830 | 3.895 | 3.770 | 3.860 | 817,011 | +0.09(+2.39%) |
Sep 16, 2021 | 3.840 | 3.890 | 3.760 | 3.770 | 804,836 | -0.13(-3.33%) |
Sep 15, 2021 | 4.050 | 4.055 | 3.850 | 3.900 | 958,149 | -0.16(-3.94%) |
Sep 14, 2021 | 4.350 | 4.360 | 4.050 | 4.060 | 1,002,537 | -0.25(-5.80%) |
Sep 13, 2021 | 4.400 | 4.410 | 4.300 | 4.310 | 837,218 | -0.08(-1.82%) |
Sep 10, 2021 | 4.600 | 4.600 | 4.390 | 4.390 | 881,667 | -0.12(-2.66%) |
Sep 09, 2021 | 4.410 | 4.560 | 4.300 | 4.510 | 1,335,089 | +0.01(+0.22%) |
Sep 08, 2021 | 4.790 | 5.060 | 4.385 | 4.500 | 4,847,031 | -0.12(-2.60%) |
Sep 07, 2021 | 4.330 | 4.700 | 4.310 | 4.620 | 1,651,088 | +0.37(+8.71%) |
Sep 03, 2021 | 4.380 | 4.380 | 4.210 | 4.250 | 621,286 | -0.12(-2.75%) |
Sep 02, 2021 | 4.210 | 4.520 | 4.180 | 4.370 | 837,532 | +0.14(+3.31%) |
Sep 01, 2021 | 4.240 | 4.279 | 4.150 | 4.230 | 655,290 | +0.01(+0.24%) |
Aug 31, 2021 | 4.230 | 4.360 | 4.107 | 4.220 | 676,538 | +0.03(+0.72%) |
Aug 30, 2021 | 4.230 | 4.510 | 4.120 | 4.190 | 1,817,823 | +0.06(+1.45%) |
Aug 27, 2021 | 4.020 | 4.140 | 3.980 | 4.130 | 893,321 | +0.15(+3.77%) |
Aug 26, 2021 | 4.000 | 4.090 | 3.940 | 3.980 | 552,797 | -0.04(-1.00%) |
Aug 25, 2021 | 4.000 | 4.070 | 3.950 | 4.020 | 550,814 | +0.00(+0.00%) |
Aug 24, 2021 | 4.010 | 4.040 | 3.917 | 4.020 | 855,355 | +0.12(+3.08%) |
Aug 23, 2021 | 3.740 | 3.900 | 3.690 | 3.900 | 776,076 | +0.16(+4.28%) |
Aug 20, 2021 | 3.580 | 3.775 | 3.550 | 3.740 | 624,459 | +0.16(+4.47%) |
Aug 19, 2021 | 3.650 | 3.705 | 3.540 | 3.580 | 617,326 | -0.12(-3.24%) |
Aug 18, 2021 | 3.630 | 3.870 | 3.520 | 3.700 | 699,718 | +0.08(+2.21%) |
Aug 17, 2021 | 3.700 | 3.705 | 3.575 | 3.620 | 983,661 | -0.12(-3.21%) |
Aug 16, 2021 | 3.950 | 3.960 | 3.710 | 3.740 | 834,150 | -0.16(-4.10%) |
Aug 13, 2021 | 3.980 | 3.990 | 3.875 | 3.900 | 550,341 | -0.12(-2.99%) |
Aug 12, 2021 | 4.040 | 4.089 | 3.970 | 4.020 | 495,784 | -0.04(-0.99%) |
Aug 11, 2021 | 4.160 | 4.160 | 4.050 | 4.060 | 558,665 | -0.10(-2.40%) |
Aug 10, 2021 | 4.250 | 4.291 | 4.070 | 4.160 | 527,524 | -0.03(-0.72%) |
Aug 09, 2021 | 3.980 | 4.270 | 3.977 | 4.190 | 773,210 | +0.19(+4.75%) |
Aug 06, 2021 | 4.040 | 4.100 | 3.970 | 4.000 | 600,975 | -0.06(-1.48%) |
Aug 05, 2021 | 3.960 | 4.099 | 3.950 | 4.060 | 638,157 | +0.07(+1.75%) |
Aug 04, 2021 | 4.040 | 4.170 | 3.930 | 3.990 | 662,471 | -0.09(-2.21%) |
Aug 03, 2021 | 4.220 | 4.240 | 4.002 | 4.080 | 611,283 | -0.15(-3.55%) |
Aug 02, 2021 | 4.200 | 4.273 | 4.160 | 4.230 | 751,849 | +0.07(+1.68%) |
Jul 30, 2021 | 4.010 | 4.220 | 3.995 | 4.160 | 856,179 | +0.06(+1.46%) |
Jul 29, 2021 | 4.210 | 4.250 | 4.060 | 4.100 | 831,015 | -0.05(-1.20%) |
Jul 28, 2021 | 3.890 | 4.190 | 3.838 | 4.150 | 1,193,891 | +0.36(+9.50%) |
Jul 27, 2021 | 4.030 | 4.040 | 3.710 | 3.790 | 2,347,720 | -0.32(-7.79%) |
Jul 26, 2021 | 4.160 | 4.345 | 4.020 | 4.110 | 1,450,522 | -0.18(-4.20%) |
Jul 23, 2021 | 4.340 | 4.360 | 4.190 | 4.290 | 1,249,265 | -0.19(-4.24%) |
Jul 22, 2021 | 4.700 | 4.704 | 4.410 | 4.480 | 834,207 | -0.20(-4.27%) |
Jul 21, 2021 | 4.570 | 4.750 | 4.570 | 4.680 | 850,624 | +0.05(+1.08%) |
Jul 20, 2021 | 4.430 | 4.650 | 4.270 | 4.630 | 932,524 | +0.28(+6.44%) |
Jul 19, 2021 | 4.250 | 4.375 | 4.170 | 4.350 | 958,332 | -0.08(-1.81%) |
Jul 16, 2021 | 4.560 | 4.590 | 4.410 | 4.430 | 808,871 | -0.10(-2.21%) |
Jul 15, 2021 | 4.620 | 4.620 | 4.440 | 4.530 | 1,019,103 | -0.06(-1.31%) |
Jul 14, 2021 | 4.790 | 4.893 | 4.580 | 4.590 | 855,835 | -0.22(-4.57%) |
Jul 13, 2021 | 4.820 | 4.855 | 4.730 | 4.810 | 829,353 | -0.04(-0.82%) |
Jul 12, 2021 | 4.940 | 4.941 | 4.760 | 4.850 | 798,378 | -0.08(-1.62%) |
Jul 09, 2021 | 4.800 | 4.940 | 4.680 | 4.930 | 796,230 | +0.23(+4.89%) |
Jul 08, 2021 | 4.630 | 4.782 | 4.586 | 4.700 | 1,066,567 | -0.17(-3.49%) |
Jul 07, 2021 | 5.020 | 5.080 | 4.730 | 4.870 | 1,484,535 | -0.20(-3.94%) |
Jul 06, 2021 | 5.050 | 5.130 | 4.870 | 5.070 | 1,340,014 | +0.01(+0.20%) |
Jul 02, 2021 | 5.230 | 5.230 | 5.020 | 5.060 | 1,040,517 | -0.18(-3.44%) |
Jul 01, 2021 | 5.500 | 5.580 | 5.120 | 5.240 | 2,121,411 | -0.25(-4.55%) |
Jun 30, 2021 | 5.630 | 5.690 | 5.470 | 5.490 | 1,045,814 | -0.26(-4.52%) |
Jun 29, 2021 | 5.750 | 5.830 | 5.580 | 5.750 | 875,692 | +0.01(+0.17%) |
Jun 28, 2021 | 5.730 | 5.850 | 5.670 | 5.740 | 1,131,977 | +0.00(+0.00%) |
Jun 25, 2021 | 5.690 | 5.970 | 5.680 | 5.740 | 1,734,716 | +0.11(+1.95%) |
Jun 24, 2021 | 5.530 | 5.680 | 5.460 | 5.630 | 803,950 | +0.15(+2.74%) |
Jun 23, 2021 | 5.360 | 5.620 | 5.280 | 5.480 | 1,332,805 | +0.15(+2.81%) |
Jun 22, 2021 | 5.290 | 5.350 | 5.170 | 5.330 | 864,404 | +0.01(+0.19%) |
Jun 21, 2021 | 5.450 | 5.450 | 5.110 | 5.320 | 1,626,025 | -0.21(-3.80%) |
Jun 18, 2021 | 5.610 | 5.650 | 5.430 | 5.530 | 799,818 | -0.08(-1.43%) |
Jun 17, 2021 | 5.510 | 5.702 | 5.510 | 5.610 | 934,843 | +0.13(+2.37%) |
Jun 16, 2021 | 5.500 | 5.690 | 5.400 | 5.480 | 1,184,868 | -0.05(-0.90%) |
Jun 15, 2021 | 5.930 | 5.935 | 5.510 | 5.530 | 1,341,445 | -0.32(-5.47%) |
Jun 14, 2021 | 6.000 | 6.040 | 5.840 | 5.850 | 1,101,720 | -0.09(-1.52%) |
Jun 11, 2021 | 5.800 | 5.960 | 5.750 | 5.940 | 1,112,946 | +0.18(+3.13%) |
Jun 10, 2021 | 6.410 | 6.410 | 5.740 | 5.760 | 3,778,069 | -0.10(-1.71%) |
Jun 09, 2021 | 5.950 | 6.340 | 5.810 | 5.860 | 5,128,141 | +0.02(+0.34%) |
Jun 08, 2021 | 5.750 | 5.948 | 5.440 | 5.840 | 2,649,598 | +0.26(+4.66%) |
Jun 07, 2021 | 5.330 | 5.770 | 5.300 | 5.580 | 3,290,602 | +0.29(+5.48%) |
Jun 04, 2021 | 5.190 | 5.330 | 5.180 | 5.290 | 1,010,921 | +0.09(+1.73%) |
Jun 03, 2021 | 5.340 | 5.370 | 5.180 | 5.200 | 1,616,276 | -0.24(-4.41%) |
Jun 02, 2021 | 5.580 | 5.640 | 5.360 | 5.440 | 1,657,992 | -0.18(-3.20%) |