Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.9900 | 1.080 | 0.9940 | 1.030 | 125,858 | +0.04(+4.09%) |
May 27, 2022 | 0.9300 | 0.9895 | 0.9300 | 0.9895 | 59,548 | +0.05(+5.14%) |
May 26, 2022 | 0.8500 | 0.9500 | 0.8347 | 0.9411 | 110,626 | +0.10(+12.04%) |
May 25, 2022 | 0.7500 | 0.8550 | 0.7500 | 0.8400 | 135,991 | +0.07(+9.80%) |
May 24, 2022 | 0.7600 | 0.8099 | 0.7310 | 0.7650 | 149,378 | -0.01(-0.68%) |
May 23, 2022 | 0.8788 | 0.8900 | 0.7611 | 0.7702 | 185,872 | -0.01(-0.64%) |
May 20, 2022 | 0.9290 | 0.9290 | 0.7752 | 0.7752 | 95,497 | -0.08(-8.84%) |
May 19, 2022 | 0.8173 | 0.9199 | 0.7574 | 0.8504 | 84,181 | +0.03(+3.58%) |
May 18, 2022 | 0.8027 | 0.8300 | 0.7900 | 0.8210 | 42,639 | -0.01(-1.08%) |
May 17, 2022 | 0.8200 | 0.8500 | 0.8090 | 0.8300 | 37,219 | +0.00(+0.55%) |
May 16, 2022 | 0.7370 | 0.8296 | 0.7370 | 0.8255 | 27,997 | +0.06(+8.32%) |
May 13, 2022 | 0.7350 | 0.8100 | 0.7350 | 0.7621 | 36,778 | -0.01(-1.37%) |
May 12, 2022 | 0.7600 | 0.7800 | 0.7250 | 0.7727 | 40,081 | +0.01(+1.31%) |
May 11, 2022 | 0.7720 | 0.7982 | 0.7500 | 0.7627 | 93,655 | -0.02(-2.42%) |
May 10, 2022 | 0.7700 | 0.7929 | 0.7211 | 0.7816 | 256,572 | +0.01(+1.51%) |
May 09, 2022 | 0.8303 | 0.8698 | 0.7579 | 0.7700 | 149,606 | -0.10(-11.48%) |
May 06, 2022 | 0.8900 | 0.9124 | 0.8566 | 0.8699 | 91,195 | -0.02(-2.28%) |
May 05, 2022 | 0.9300 | 0.9376 | 0.8900 | 0.8902 | 114,776 | -0.06(-6.57%) |
May 04, 2022 | 1.010 | 1.010 | 0.9300 | 0.9528 | 38,057 | +0.00(+0.25%) |
May 03, 2022 | 0.9400 | 1.040 | 0.9200 | 0.9504 | 81,522 | -0.01(-1.53%) |
May 02, 2022 | 0.9500 | 1.020 | 0.9500 | 0.9652 | 39,814 | +0.03(+2.68%) |
Apr 29, 2022 | 0.9800 | 1.000 | 0.9400 | 0.9400 | 80,076 | -0.06(-6.00%) |
Apr 28, 2022 | 1.020 | 1.020 | 0.9500 | 1.000 | 111,029 | +0.02(+1.55%) |
Apr 27, 2022 | 1.000 | 1.000 | 0.9802 | 0.9847 | 93,065 | -0.01(-0.54%) |
Apr 26, 2022 | 1.010 | 1.010 | 0.9800 | 0.9900 | 152,764 | -0.05(-4.81%) |
Apr 25, 2022 | 1.000 | 1.050 | 0.9800 | 1.040 | 246,125 | +0.02(+1.96%) |
Apr 22, 2022 | 1.020 | 1.060 | 1.000 | 1.020 | 136,107 | -0.01(-0.97%) |
Apr 21, 2022 | 1.050 | 1.060 | 1.010 | 1.030 | 51,244 | -0.02(-1.90%) |
Apr 20, 2022 | 1.060 | 1.060 | 1.030 | 1.050 | 96,414 | -0.01(-0.94%) |
Apr 19, 2022 | 1.010 | 1.067 | 1.010 | 1.060 | 83,160 | +0.04(+3.92%) |
Apr 18, 2022 | 1.060 | 1.060 | 1.000 | 1.020 | 372,442 | -0.06(-5.56%) |
Apr 14, 2022 | 1.100 | 1.110 | 1.060 | 1.080 | 318,055 | -0.01(-0.92%) |
Apr 13, 2022 | 1.090 | 1.100 | 1.030 | 1.090 | 269,331 | +0.00(+0.00%) |
Apr 12, 2022 | 1.100 | 1.100 | 1.080 | 1.090 | 177,296 | -0.01(-0.91%) |
Apr 11, 2022 | 1.130 | 1.150 | 1.090 | 1.100 | 213,790 | -0.05(-4.35%) |
Apr 08, 2022 | 1.110 | 1.160 | 1.100 | 1.150 | 156,072 | +0.02(+1.77%) |
Apr 07, 2022 | 1.130 | 1.150 | 1.100 | 1.130 | 142,458 | +0.00(+0.00%) |
Apr 06, 2022 | 1.150 | 1.151 | 1.080 | 1.130 | 343,701 | -0.02(-1.74%) |
Apr 05, 2022 | 1.200 | 1.210 | 1.150 | 1.150 | 518,940 | -0.07(-5.74%) |
Apr 04, 2022 | 1.160 | 1.280 | 1.160 | 1.220 | 4,204,714 | +0.11(+9.91%) |
Apr 01, 2022 | 1.140 | 1.170 | 1.110 | 1.110 | 189,950 | -0.02(-1.77%) |
Mar 31, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 116,075 | -0.06(-5.04%) |
Mar 30, 2022 | 1.150 | 1.210 | 1.150 | 1.190 | 183,743 | +0.01(+0.85%) |
Mar 29, 2022 | 1.100 | 1.190 | 1.090 | 1.180 | 194,249 | +0.06(+5.36%) |
Mar 28, 2022 | 1.130 | 1.140 | 1.080 | 1.120 | 316,273 | -0.02(-1.75%) |
Mar 25, 2022 | 1.160 | 1.200 | 1.110 | 1.140 | 339,233 | -0.03(-2.56%) |
Mar 24, 2022 | 1.210 | 1.220 | 1.170 | 1.170 | 258,333 | -0.04(-3.31%) |
Mar 23, 2022 | 1.210 | 1.260 | 1.180 | 1.210 | 304,533 | -0.01(-0.82%) |
Mar 22, 2022 | 1.370 | 1.440 | 1.150 | 1.220 | 858,586 | -0.09(-6.87%) |
Mar 21, 2022 | 1.200 | 1.330 | 1.200 | 1.310 | 518,644 | +0.11(+9.17%) |
Mar 18, 2022 | 1.310 | 1.310 | 1.200 | 1.200 | 419,263 | -0.08(-6.25%) |
Mar 17, 2022 | 1.180 | 1.280 | 1.150 | 1.280 | 437,907 | +0.13(+11.30%) |
Mar 16, 2022 | 1.130 | 1.187 | 1.110 | 1.150 | 278,330 | +0.02(+1.77%) |
Mar 15, 2022 | 1.180 | 1.240 | 1.090 | 1.130 | 304,677 | +0.04(+3.67%) |
Mar 14, 2022 | 1.210 | 1.210 | 1.080 | 1.090 | 555,905 | -0.14(-11.38%) |
Mar 11, 2022 | 1.270 | 1.280 | 1.220 | 1.230 | 152,964 | -0.05(-3.91%) |
Mar 10, 2022 | 1.270 | 1.280 | 1.210 | 1.280 | 225,922 | +0.03(+1.99%) |
Mar 09, 2022 | 1.330 | 1.330 | 1.240 | 1.255 | 301,971 | -0.05(-3.46%) |
Mar 08, 2022 | 1.400 | 1.440 | 1.210 | 1.300 | 782,944 | -0.04(-2.99%) |
Mar 07, 2022 | 1.330 | 1.370 | 1.260 | 1.340 | 789,919 | +0.15(+12.61%) |
Mar 04, 2022 | 1.230 | 1.230 | 1.140 | 1.190 | 438,788 | -0.03(-2.46%) |
Mar 03, 2022 | 1.280 | 1.280 | 1.200 | 1.220 | 218,059 | -0.02(-1.61%) |
Mar 02, 2022 | 1.260 | 1.270 | 1.220 | 1.240 | 198,867 | -0.02(-1.59%) |
Mar 01, 2022 | 1.220 | 1.300 | 1.210 | 1.260 | 214,893 | +0.05(+4.13%) |
Feb 28, 2022 | 1.210 | 1.250 | 1.170 | 1.210 | 204,125 | -0.01(-0.82%) |
Feb 25, 2022 | 1.200 | 1.230 | 1.190 | 1.220 | 63,156 | +0.00(+0.00%) |
Feb 24, 2022 | 1.180 | 1.226 | 1.140 | 1.220 | 493,640 | +0.00(+0.00%) |
Feb 23, 2022 | 1.220 | 1.227 | 1.180 | 1.220 | 194,901 | +0.02(+1.67%) |
Feb 22, 2022 | 1.270 | 1.270 | 1.190 | 1.200 | 197,419 | -0.02(-1.64%) |
Feb 18, 2022 | 1.220 | 0 | -0.08(-6.15%) | |||
Feb 17, 2022 | 1.350 | 1.370 | 1.280 | 1.300 | 119,408 | -0.06(-4.41%) |
Feb 16, 2022 | 1.390 | 1.400 | 1.350 | 1.360 | 136,138 | -0.01(-0.73%) |
Feb 15, 2022 | 1.330 | 1.430 | 1.330 | 1.370 | 263,909 | +0.04(+3.01%) |
Feb 14, 2022 | 1.320 | 1.360 | 1.250 | 1.330 | 439,626 | +0.05(+3.91%) |
Feb 11, 2022 | 1.420 | 1.430 | 1.280 | 1.280 | 341,727 | -0.05(-3.76%) |
Feb 10, 2022 | 1.370 | 1.420 | 1.320 | 1.330 | 380,072 | -0.02(-1.48%) |
Feb 09, 2022 | 1.300 | 1.380 | 1.290 | 1.350 | 406,534 | +0.07(+5.47%) |
Feb 08, 2022 | 1.290 | 1.320 | 1.280 | 1.280 | 121,372 | -0.01(-0.78%) |
Feb 07, 2022 | 1.320 | 1.340 | 1.269 | 1.290 | 384,465 | -0.01(-0.77%) |
Feb 04, 2022 | 1.290 | 1.310 | 1.240 | 1.300 | 624,140 | +0.01(+0.78%) |
Feb 03, 2022 | 1.290 | 1.266 | 1.290 | 238,466 | -0.02(-1.53%) | |
Feb 02, 2022 | 1.380 | 1.380 | 1.290 | 1.310 | 309,512 | -0.06(-4.38%) |
Feb 01, 2022 | 1.360 | 1.410 | 1.270 | 1.370 | 812,528 | +0.04(+3.01%) |
Jan 28, 2022 | 1.330 | 1.350 | 1.280 | 1.330 | 451,205 | +0.04(+3.10%) |
Jan 27, 2022 | 1.390 | 1.390 | 1.280 | 1.290 | 653,454 | -0.06(-4.44%) |
Jan 26, 2022 | 1.380 | 1.400 | 1.300 | 1.350 | 1,761,063 | +0.06(+4.65%) |
Jan 25, 2022 | 1.280 | 1.330 | 1.200 | 1.290 | 1,017,005 | +0.08(+6.61%) |
Jan 24, 2022 | 1.220 | 1.250 | 1.150 | 1.210 | 784,962 | -0.04(-3.20%) |
Jan 21, 2022 | 1.360 | 1.360 | 1.190 | 1.250 | 868,430 | -0.11(-8.09%) |
Jan 20, 2022 | 1.180 | 1.370 | 1.110 | 1.360 | 7,846,136 | -0.30(-18.07%) |
Jan 19, 2022 | 1.830 | 1.830 | 1.600 | 1.660 | 404,370 | -0.12(-6.74%) |
Jan 18, 2022 | 1.930 | 1.960 | 1.780 | 1.780 | 362,789 | -0.21(-10.55%) |
Jan 14, 2022 | 1.990 | 0 | +0.04(+2.05%) | |||
Jan 13, 2022 | 2.010 | 2.020 | 1.900 | 1.950 | 340,802 | -0.02(-1.02%) |
Jan 12, 2022 | 2.230 | 2.240 | 1.950 | 1.970 | 350,138 | -0.23(-10.45%) |
Jan 11, 2022 | 2.130 | 2.220 | 2.100 | 2.200 | 78,086 | +0.07(+3.29%) |
Jan 10, 2022 | 2.200 | 2.200 | 2.070 | 2.130 | 77,948 | -0.09(-4.05%) |
Jan 07, 2022 | 2.170 | 2.260 | 2.100 | 2.220 | 107,461 | +0.05(+2.30%) |
Jan 06, 2022 | 2.320 | 2.329 | 2.120 | 2.170 | 186,096 | -0.10(-4.41%) |
Jan 05, 2022 | 2.350 | 2.390 | 2.270 | 2.270 | 162,663 | -0.10(-4.22%) |
Jan 04, 2022 | 2.500 | 2.550 | 2.330 | 2.370 | 316,780 | -0.12(-4.82%) |
Jan 03, 2022 | 2.530 | 2.599 | 2.450 | 2.490 | 151,732 | -0.06(-2.35%) |
Dec 31, 2021 | 2.710 | 2.800 | 2.500 | 2.550 | 565,229 | -0.49(-16.12%) |
Dec 30, 2021 | 2.990 | 3.100 | 2.987 | 3.040 | 206,025 | +0.12(+4.11%) |
Dec 29, 2021 | 2.860 | 2.940 | 2.825 | 2.920 | 56,348 | +0.04(+1.39%) |
Dec 28, 2021 | 2.880 | 2.910 | 2.850 | 2.880 | 60,099 | +0.04(+1.41%) |
Dec 27, 2021 | 2.810 | 2.890 | 2.751 | 2.840 | 47,065 | +0.00(+0.00%) |
Dec 23, 2021 | 2.900 | 2.900 | 2.710 | 2.840 | 83,721 | -0.01(-0.35%) |
Dec 22, 2021 | 2.780 | 2.900 | 2.760 | 2.850 | 125,308 | +0.10(+3.64%) |
Dec 21, 2021 | 2.670 | 2.780 | 2.629 | 2.750 | 109,723 | +0.08(+3.00%) |
Dec 20, 2021 | 2.650 | 2.680 | 2.617 | 2.670 | 39,067 | +0.04(+1.52%) |
Dec 17, 2021 | 2.520 | 2.670 | 2.510 | 2.630 | 54,569 | +0.08(+3.14%) |
Dec 16, 2021 | 2.480 | 2.710 | 2.450 | 2.550 | 154,165 | +0.06(+2.41%) |
Dec 15, 2021 | 2.580 | 2.600 | 2.250 | 2.490 | 450,635 | -0.06(-2.35%) |
Dec 14, 2021 | 2.570 | 2.570 | 2.520 | 2.550 | 1,028,768 | +0.01(+0.39%) |
Dec 13, 2021 | 2.590 | 2.640 | 2.510 | 2.540 | 63,156 | -0.06(-2.31%) |
Dec 10, 2021 | 2.600 | 2.680 | 2.580 | 2.600 | 22,005 | +0.00(+0.00%) |
Dec 09, 2021 | 2.560 | 2.705 | 2.560 | 2.600 | 35,922 | -0.08(-2.99%) |
Dec 08, 2021 | 2.520 | 2.790 | 2.520 | 2.680 | 165,084 | +0.15(+5.93%) |
Dec 07, 2021 | 2.560 | 2.590 | 2.470 | 2.530 | 44,196 | +0.03(+1.20%) |
Dec 06, 2021 | 2.300 | 2.501 | 2.260 | 2.500 | 122,050 | +0.19(+8.23%) |
Dec 03, 2021 | 2.460 | 2.460 | 2.260 | 2.310 | 122,291 | -0.16(-6.48%) |
Dec 02, 2021 | 2.410 | 2.490 | 2.410 | 2.470 | 66,392 | +0.07(+2.92%) |
Dec 01, 2021 | 2.460 | 2.490 | 2.400 | 2.400 | 84,886 | -0.05(-2.04%) |
Nov 30, 2021 | 2.520 | 2.530 | 2.440 | 2.450 | 99,216 | -0.03(-1.21%) |
Nov 29, 2021 | 2.630 | 2.695 | 2.470 | 2.480 | 130,725 | -0.13(-4.98%) |
Nov 26, 2021 | 2.620 | 2.690 | 2.550 | 2.610 | 141,860 | -0.04(-1.51%) |
Nov 24, 2021 | 2.530 | 2.690 | 2.520 | 2.650 | 199,825 | +0.08(+3.11%) |
Nov 23, 2021 | 2.590 | 2.650 | 2.510 | 2.570 | 183,158 | +0.05(+1.98%) |
Nov 22, 2021 | 2.440 | 2.920 | 2.440 | 2.520 | 889,853 | +0.14(+5.88%) |
Nov 19, 2021 | 2.380 | 2.460 | 2.378 | 2.380 | 109,202 | -0.01(-0.42%) |
Nov 18, 2021 | 2.480 | 2.410 | 2.390 | 2.390 | 131,523 | -0.08(-3.24%) |
Nov 17, 2021 | 2.550 | 2.570 | 2.460 | 2.470 | 62,047 | -0.09(-3.52%) |
Nov 16, 2021 | 2.550 | 2.580 | 2.500 | 2.560 | 70,223 | -0.02(-0.78%) |
Nov 15, 2021 | 2.600 | 2.615 | 2.510 | 2.580 | 140,904 | +0.06(+2.38%) |
Nov 12, 2021 | 2.550 | 2.720 | 2.450 | 2.520 | 287,226 | -0.23(-8.36%) |
Nov 11, 2021 | 2.630 | 2.780 | 2.635 | 2.750 | 138,820 | +0.12(+4.56%) |
Nov 10, 2021 | 2.620 | 2.630 | 82,550 | -0.02(-0.75%) | ||
Nov 09, 2021 | 2.650 | 2.770 | 2.550 | 2.650 | 219,606 | -0.01(-0.38%) |
Nov 08, 2021 | 2.670 | 2.830 | 2.610 | 2.660 | 424,727 | +0.04(+1.53%) |
Nov 05, 2021 | 2.520 | 2.650 | 2.520 | 2.620 | 84,164 | +0.07(+2.75%) |
Nov 04, 2021 | 2.540 | 2.630 | 2.520 | 2.550 | 99,067 | -0.01(-0.39%) |
Nov 03, 2021 | 2.480 | 2.590 | 2.470 | 2.560 | 112,045 | +0.06(+2.40%) |
Nov 02, 2021 | 2.500 | 2.500 | 2.450 | 2.500 | 140,906 | -0.02(-0.79%) |
Nov 01, 2021 | 2.610 | 2.670 | 2.420 | 2.520 | 152,319 | -0.12(-4.55%) |
Oct 29, 2021 | 2.620 | 2.650 | 2.560 | 2.640 | 78,778 | +0.01(+0.38%) |
Oct 28, 2021 | 2.500 | 2.640 | 2.500 | 2.630 | 44,481 | +0.12(+4.78%) |
Oct 27, 2021 | 2.600 | 2.610 | 2.500 | 2.510 | 46,384 | -0.09(-3.46%) |
Oct 26, 2021 | 2.500 | 2.600 | 154,095 | +0.12(+4.84%) | ||
Oct 25, 2021 | 2.510 | 2.530 | 2.420 | 2.480 | 114,273 | -0.03(-1.20%) |
Oct 22, 2021 | 2.550 | 2.550 | 2.490 | 2.510 | 84,690 | -0.08(-3.09%) |
Oct 21, 2021 | 2.570 | 2.630 | 2.520 | 2.590 | 62,889 | +0.02(+0.78%) |
Oct 20, 2021 | 2.540 | 2.630 | 2.500 | 2.570 | 87,713 | +0.05(+1.98%) |
Oct 19, 2021 | 2.520 | 2.590 | 2.480 | 2.520 | 118,761 | -0.04(-1.42%) |
Oct 18, 2021 | 2.630 | 2.670 | 2.490 | 2.556 | 416,689 | -0.07(-2.81%) |
Oct 15, 2021 | 2.620 | 2.770 | 2.580 | 2.630 | 67,671 | -0.16(-5.73%) |
Oct 14, 2021 | 2.690 | 2.800 | 2.650 | 2.790 | 360,199 | +0.13(+4.88%) |
Oct 13, 2021 | 2.620 | 2.740 | 2.574 | 2.660 | 241,943 | +0.03(+1.14%) |
Oct 12, 2021 | 2.650 | 2.660 | 2.587 | 2.630 | 143,016 | -0.02(-0.75%) |
Oct 11, 2021 | 2.620 | 2.730 | 2.585 | 2.650 | 183,375 | +0.06(+2.32%) |
Oct 08, 2021 | 2.650 | 2.650 | 2.570 | 2.590 | 13,181 | +0.01(+0.39%) |
Oct 07, 2021 | 2.660 | 2.660 | 2.560 | 2.580 | 56,777 | +0.01(+0.39%) |
Oct 06, 2021 | 2.620 | 2.650 | 2.550 | 2.570 | 147,944 | -0.09(-3.38%) |
Oct 05, 2021 | 2.670 | 2.740 | 2.610 | 2.660 | 117,596 | -0.01(-0.37%) |
Oct 04, 2021 | 2.720 | 2.780 | 2.660 | 2.670 | 141,878 | -0.05(-1.84%) |
Oct 01, 2021 | 2.720 | 2.741 | 2.660 | 2.720 | 103,240 | +0.00(+0.09%) |
Sep 30, 2021 | 2.650 | 2.745 | 2.600 | 2.717 | 246,586 | +0.06(+2.16%) |
Sep 29, 2021 | 2.640 | 2.830 | 2.640 | 2.660 | 276,908 | +0.02(+0.76%) |
Sep 28, 2021 | 2.680 | 2.690 | 2.570 | 2.640 | 167,740 | -0.05(-1.86%) |
Sep 27, 2021 | 2.550 | 2.710 | 2.540 | 2.690 | 302,208 | +0.12(+4.67%) |
Sep 24, 2021 | 2.550 | 2.630 | 2.512 | 2.570 | 128,874 | +0.02(+0.78%) |
Sep 23, 2021 | 2.570 | 2.610 | 2.530 | 2.550 | 95,147 | -0.01(-0.39%) |
Sep 22, 2021 | 2.570 | 2.620 | 2.520 | 2.560 | 190,232 | +0.03(+1.19%) |
Sep 21, 2021 | 2.510 | 2.610 | 2.470 | 2.530 | 284,657 | +0.02(+0.80%) |
Sep 20, 2021 | 2.510 | 2.630 | 2.440 | 2.510 | 320,708 | -0.16(-5.99%) |
Sep 17, 2021 | 2.670 | 2.700 | 2.610 | 2.670 | 86,088 | -0.01(-0.37%) |
Sep 16, 2021 | 2.660 | 2.720 | 2.590 | 2.680 | 99,328 | -0.01(-0.37%) |
Sep 15, 2021 | 2.700 | 2.780 | 2.665 | 2.690 | 142,930 | -0.05(-1.82%) |
Sep 14, 2021 | 2.780 | 2.780 | 2.620 | 2.740 | 174,109 | -0.02(-0.72%) |
Sep 13, 2021 | 2.760 | 2.820 | 2.675 | 2.760 | 249,541 | +0.00(+0.00%) |
Sep 10, 2021 | 2.770 | 2.930 | 2.700 | 2.760 | 439,007 | -0.01(-0.36%) |
Sep 09, 2021 | 2.710 | 2.780 | 2.664 | 2.770 | 205,927 | +0.07(+2.59%) |
Sep 08, 2021 | 2.680 | 2.780 | 2.660 | 2.700 | 314,151 | -0.03(-1.10%) |
Sep 07, 2021 | 2.770 | 2.800 | 2.670 | 2.730 | 155,096 | -0.01(-0.36%) |
Sep 03, 2021 | 2.800 | 2.850 | 2.710 | 2.740 | 300,580 | -0.07(-2.49%) |
Sep 02, 2021 | 2.810 | 2.880 | 2.772 | 2.810 | 161,324 | -0.05(-1.75%) |
Sep 01, 2021 | 2.900 | 2.919 | 2.750 | 2.860 | 341,979 | -0.02(-0.69%) |
Aug 31, 2021 | 2.840 | 2.930 | 2.760 | 2.880 | 504,922 | +0.09(+3.23%) |
Aug 30, 2021 | 2.820 | 2.850 | 2.662 | 2.790 | 592,377 | +0.00(+0.00%) |
Aug 27, 2021 | 2.800 | 2.830 | 2.660 | 2.790 | 247,501 | +0.07(+2.57%) |
Aug 26, 2021 | 2.610 | 2.780 | 2.600 | 2.720 | 352,595 | +0.11(+4.21%) |
Aug 25, 2021 | 2.760 | 2.760 | 2.600 | 2.610 | 252,810 | -0.13(-4.74%) |
Aug 24, 2021 | 2.680 | 2.820 | 2.680 | 2.740 | 192,845 | +0.05(+1.86%) |
Aug 23, 2021 | 2.660 | 2.730 | 2.600 | 2.690 | 199,174 | +0.05(+1.89%) |
Aug 20, 2021 | 2.740 | 2.740 | 2.550 | 2.640 | 146,066 | -0.09(-3.30%) |
Aug 19, 2021 | 2.410 | 2.760 | 2.360 | 2.730 | 999,711 | +0.27(+10.98%) |
Aug 18, 2021 | 2.490 | 2.570 | 2.410 | 2.460 | 210,913 | -0.04(-1.60%) |
Aug 17, 2021 | 2.420 | 2.770 | 2.360 | 2.500 | 320,568 | +0.05(+2.04%) |
Aug 16, 2021 | 2.640 | 2.650 | 2.450 | 2.450 | 306,752 | -0.18(-6.84%) |
Aug 13, 2021 | 2.780 | 2.780 | 2.610 | 2.630 | 400,474 | -0.19(-6.74%) |
Aug 12, 2021 | 2.930 | 2.970 | 2.800 | 2.820 | 396,454 | -0.14(-4.73%) |
Aug 11, 2021 | 2.970 | 3.160 | 2.910 | 2.960 | 347,724 | -0.04(-1.33%) |
Aug 10, 2021 | 3.220 | 3.250 | 2.940 | 3.000 | 830,131 | -0.58(-16.20%) |
Aug 09, 2021 | 3.310 | 3.642 | 3.220 | 3.580 | 382,323 | +0.32(+9.82%) |
Aug 06, 2021 | 3.400 | 3.400 | 3.190 | 3.260 | 398,960 | -0.11(-3.26%) |
Aug 05, 2021 | 3.220 | 3.450 | 3.220 | 3.370 | 453,027 | +0.10(+3.06%) |
Aug 04, 2021 | 3.370 | 3.470 | 3.230 | 3.270 | 365,578 | -0.14(-4.11%) |
Aug 03, 2021 | 3.570 | 3.600 | 3.310 | 3.410 | 508,186 | -0.19(-5.28%) |
Aug 02, 2021 | 3.700 | 3.920 | 3.510 | 3.600 | 850,372 | +0.00(+0.00%) |
Jul 30, 2021 | 3.750 | 3.760 | 3.560 | 3.600 | 298,192 | -0.19(-5.01%) |
Jul 29, 2021 | 3.880 | 3.980 | 3.730 | 3.790 | 552,502 | -0.06(-1.56%) |
Jul 28, 2021 | 3.600 | 3.990 | 3.470 | 3.850 | 1,757,949 | +0.20(+5.48%) |
Jul 27, 2021 | 3.680 | 3.880 | 3.420 | 3.650 | 851,990 | -0.07(-1.88%) |
Jul 26, 2021 | 3.900 | 4.149 | 3.500 | 3.720 | 2,721,341 | -0.17(-4.37%) |
Jul 23, 2021 | 3.510 | 4.670 | 3.260 | 3.890 | 15,838,809 | +0.36(+10.20%) |
Jul 22, 2021 | 3.630 | 3.660 | 3.420 | 3.530 | 189,532 | -0.04(-1.12%) |
Jul 21, 2021 | 3.390 | 3.770 | 3.260 | 3.570 | 671,542 | +0.22(+6.57%) |
Jul 20, 2021 | 3.100 | 3.440 | 3.000 | 3.350 | 528,162 | +0.27(+8.94%) |
Jul 19, 2021 | 3.000 | 3.120 | 2.900 | 3.075 | 350,729 | +0.06(+1.82%) |
Jul 16, 2021 | 3.170 | 3.240 | 3.020 | 3.020 | 348,109 | -0.16(-5.03%) |
Jul 15, 2021 | 3.160 | 3.190 | 2.990 | 3.180 | 276,893 | -0.04(-1.24%) |
Jul 14, 2021 | 3.500 | 3.780 | 3.180 | 3.220 | 619,154 | -0.30(-8.52%) |
Jul 13, 2021 | 3.270 | 4.240 | 3.250 | 3.520 | 2,787,314 | +0.29(+8.98%) |
Jul 12, 2021 | 3.410 | 3.410 | 3.180 | 3.230 | 205,686 | -0.16(-4.72%) |
Jul 09, 2021 | 3.140 | 3.450 | 3.000 | 3.390 | 759,278 | +0.32(+10.42%) |
Jul 08, 2021 | 3.020 | 3.160 | 2.960 | 3.070 | 179,687 | +0.02(+0.66%) |
Jul 07, 2021 | 3.120 | 3.150 | 2.950 | 3.050 | 280,368 | -0.11(-3.48%) |
Jul 06, 2021 | 2.960 | 3.250 | 2.910 | 3.160 | 607,477 | +0.20(+6.76%) |
Jul 02, 2021 | 2.940 | 2.990 | 2.800 | 2.960 | 360,624 | +0.03(+1.02%) |
Jul 01, 2021 | 3.070 | 3.110 | 2.910 | 2.930 | 366,024 | -0.17(-5.48%) |
Jun 30, 2021 | 2.990 | 3.130 | 2.970 | 3.100 | 284,292 | +0.17(+5.80%) |
Jun 29, 2021 | 3.080 | 3.130 | 2.890 | 2.930 | 406,492 | -0.14(-4.56%) |
Jun 28, 2021 | 3.360 | 3.430 | 3.020 | 3.070 | 720,289 | -0.35(-10.23%) |
Jun 25, 2021 | 3.130 | 3.840 | 3.130 | 3.420 | 5,682,770 | +0.28(+8.92%) |
Jun 24, 2021 | 2.800 | 3.264 | 2.750 | 3.140 | 1,708,221 | +0.36(+12.95%) |
Jun 23, 2021 | 2.860 | 2.860 | 2.740 | 2.780 | 90,548 | -0.05(-1.77%) |
Jun 22, 2021 | 2.740 | 2.890 | 2.690 | 2.830 | 164,600 | +0.09(+3.28%) |
Jun 21, 2021 | 2.690 | 2.760 | 2.690 | 2.740 | 61,126 | +0.04(+1.48%) |
Jun 18, 2021 | 2.790 | 2.800 | 2.650 | 2.700 | 135,139 | -0.07(-2.53%) |
Jun 17, 2021 | 2.770 | 2.810 | 2.740 | 2.770 | 29,812 | +0.02(+0.73%) |
Jun 16, 2021 | 2.860 | 2.860 | 2.720 | 2.750 | 125,119 | -0.10(-3.51%) |
Jun 15, 2021 | 2.950 | 2.980 | 2.800 | 2.850 | 112,493 | -0.12(-4.04%) |
Jun 14, 2021 | 3.080 | 3.140 | 2.960 | 2.970 | 153,618 | -0.12(-3.88%) |
Jun 11, 2021 | 2.930 | 3.110 | 2.910 | 3.090 | 525,459 | +0.17(+5.82%) |
Jun 10, 2021 | 2.960 | 3.000 | 2.820 | 2.920 | 119,871 | -0.05(-1.68%) |
Jun 09, 2021 | 2.730 | 2.990 | 2.720 | 2.970 | 326,735 | +0.27(+10.00%) |
Jun 08, 2021 | 2.690 | 2.750 | 2.660 | 2.700 | 167,913 | +0.00(+0.00%) |
Jun 07, 2021 | 2.750 | 2.820 | 2.690 | 2.700 | 260,162 | -0.03(-1.10%) |
Jun 04, 2021 | 2.720 | 2.847 | 2.681 | 2.730 | 121,052 | +0.00(+0.00%) |
Jun 03, 2021 | 2.860 | 2.860 | 2.650 | 2.730 | 111,935 | -0.13(-4.55%) |
Jun 02, 2021 | 2.830 | 2.950 | 2.829 | 2.860 | 79,701 | +0.05(+1.78%) |