Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.000 | 3.311 | 3.311 | 80,205 | +0.32(+10.78%) | |
Jan 28, 2022 | 2.933 | 3.000 | 2.845 | 2.989 | 48,812 | +0.01(+0.37%) |
Jan 27, 2022 | 3.022 | 3.149 | 2.844 | 2.978 | 206,743 | -0.17(-5.30%) |
Jan 26, 2022 | 3.011 | 3.489 | 2.978 | 3.144 | 151,069 | -0.09(-2.75%) |
Jan 25, 2022 | 3.222 | 3.322 | 2.922 | 3.233 | 65,638 | +0.02(+0.69%) |
Jan 24, 2022 | 3.089 | 3.211 | 2.789 | 3.211 | 285,656 | +0.16(+5.09%) |
Jan 21, 2022 | 2.844 | 3.244 | 2.711 | 3.056 | 147,221 | +0.12(+4.17%) |
Jan 20, 2022 | 3.122 | 3.178 | 2.900 | 2.933 | 36,197 | -0.13(-4.35%) |
Jan 19, 2022 | 2.900 | 3.267 | 2.900 | 3.067 | 176,194 | +0.18(+6.15%) |
Jan 18, 2022 | 2.800 | 3.389 | 2.778 | 2.889 | 190,280 | +0.01(+0.39%) |
Jan 14, 2022 | 2.878 | 0 | +0.07(+2.37%) | |||
Jan 13, 2022 | 2.822 | 2.978 | 2.700 | 2.811 | 124,591 | -0.06(-1.94%) |
Jan 12, 2022 | 2.856 | 2.922 | 2.689 | 2.867 | 124,768 | +0.02(+0.78%) |
Jan 11, 2022 | 2.900 | 3.189 | 2.822 | 2.844 | 135,207 | -0.13(-4.48%) |
Jan 10, 2022 | 3.056 | 3.156 | 2.811 | 2.978 | 135,676 | -0.07(-2.19%) |
Jan 07, 2022 | 3.633 | 3.767 | 2.988 | 3.044 | 235,202 | -0.52(-14.64%) |
Jan 06, 2022 | 3.544 | 3.767 | 3.544 | 3.567 | 184,344 | +0.01(+0.31%) |
Jan 05, 2022 | 3.422 | 3.756 | 3.389 | 3.556 | 110,954 | +0.08(+2.40%) |
Jan 04, 2022 | 3.456 | 3.567 | 3.370 | 3.472 | 119,440 | -0.02(-0.48%) |
Jan 03, 2022 | 3.644 | 3.644 | 3.389 | 3.489 | 53,507 | -0.03(-0.95%) |
Dec 31, 2021 | 3.522 | 3.833 | 3.411 | 3.522 | 223,790 | -0.08(-2.16%) |
Dec 30, 2021 | 3.522 | 3.821 | 3.522 | 3.600 | 134,460 | +0.04(+1.25%) |
Dec 29, 2021 | 3.322 | 3.589 | 3.317 | 3.556 | 60,147 | +0.18(+5.26%) |
Dec 28, 2021 | 3.556 | 3.578 | 3.211 | 3.378 | 111,195 | -0.12(-3.49%) |
Dec 27, 2021 | 3.656 | 3.822 | 3.378 | 3.500 | 281,463 | -0.13(-3.67%) |
Dec 23, 2021 | 3.522 | 3.749 | 3.522 | 3.633 | 84,206 | +0.08(+2.19%) |
Dec 22, 2021 | 3.500 | 3.822 | 3.344 | 3.556 | 190,793 | +0.08(+2.24%) |
Dec 21, 2021 | 3.511 | 3.567 | 3.378 | 3.478 | 60,164 | +0.01(+0.32%) |
Dec 20, 2021 | 3.378 | 3.700 | 3.181 | 3.467 | 196,732 | +0.03(+0.97%) |
Dec 17, 2021 | 3.822 | 3.944 | 3.433 | 3.433 | 177,303 | -0.32(-8.58%) |
Dec 16, 2021 | 3.767 | 3.978 | 3.733 | 3.756 | 72,528 | -0.03(-0.88%) |
Dec 15, 2021 | 3.578 | 3.861 | 3.511 | 3.789 | 129,307 | +0.16(+4.28%) |
Dec 14, 2021 | 3.811 | 4.011 | 3.578 | 3.633 | 105,290 | -0.21(-5.49%) |
Dec 13, 2021 | 3.778 | 3.933 | 3.756 | 3.844 | 86,929 | -0.01(-0.29%) |
Dec 10, 2021 | 3.967 | 4.111 | 3.800 | 3.856 | 79,278 | +0.01(+0.29%) |
Dec 09, 2021 | 3.789 | 4.100 | 3.711 | 3.844 | 112,355 | +0.08(+2.06%) |
Dec 08, 2021 | 3.844 | 3.989 | 3.667 | 3.767 | 53,066 | -0.08(-2.02%) |
Dec 07, 2021 | 3.889 | 4.011 | 3.733 | 3.844 | 79,228 | +0.02(+0.58%) |
Dec 06, 2021 | 3.722 | 3.900 | 3.511 | 3.822 | 91,456 | +0.20(+5.52%) |
Dec 03, 2021 | 4.033 | 4.044 | 3.522 | 3.622 | 168,722 | -0.44(-10.93%) |
Dec 02, 2021 | 4.144 | 4.144 | 3.949 | 4.067 | 102,965 | -0.04(-1.08%) |
Dec 01, 2021 | 4.100 | 4.200 | 4.033 | 4.111 | 996,461 | +0.02(+0.55%) |
Nov 30, 2021 | 4.033 | 4.122 | 3.767 | 4.089 | 254,665 | +0.08(+1.94%) |
Nov 29, 2021 | 3.889 | 4.200 | 3.711 | 4.011 | 794,584 | +0.22(+5.87%) |
Nov 26, 2021 | 3.733 | 3.922 | 3.711 | 3.789 | 174,592 | -0.06(-1.44%) |
Nov 24, 2021 | 3.767 | 4.122 | 3.722 | 3.844 | 190,292 | +0.00(+0.00%) |
Nov 23, 2021 | 3.789 | 4.022 | 3.689 | 3.844 | 128,085 | +0.00(+0.00%) |
Nov 22, 2021 | 3.844 | 3.966 | 3.556 | 3.844 | 125,792 | +0.04(+1.17%) |
Nov 19, 2021 | 3.736 | 3.977 | 3.722 | 3.800 | 63,351 | -0.13(-3.39%) |
Nov 18, 2021 | 3.778 | 3.944 | 3.844 | 3.933 | 977,294 | +0.17(+4.42%) |
Nov 17, 2021 | 3.633 | 3.778 | 3.489 | 3.767 | 490,941 | +0.12(+3.35%) |
Nov 16, 2021 | 3.822 | 3.944 | 3.600 | 3.644 | 202,692 | -0.26(-6.55%) |
Nov 15, 2021 | 4.044 | 4.100 | 3.722 | 3.900 | 179,731 | -0.04(-1.13%) |
Nov 12, 2021 | 3.811 | 4.111 | 3.633 | 3.944 | 283,990 | +0.10(+2.60%) |
Nov 11, 2021 | 3.456 | 3.878 | 3.344 | 3.844 | 312,026 | +0.42(+12.34%) |
Nov 10, 2021 | 3.789 | 3.378 | 3.422 | 182,654 | -0.31(-8.33%) | |
Nov 09, 2021 | 3.444 | 3.856 | 3.356 | 3.733 | 609,489 | +0.31(+9.09%) |
Nov 08, 2021 | 3.367 | 3.522 | 3.267 | 3.422 | 166,986 | +0.16(+4.76%) |
Nov 05, 2021 | 3.400 | 3.444 | 3.111 | 3.267 | 103,188 | -0.09(-2.65%) |
Nov 04, 2021 | 3.222 | 3.550 | 3.156 | 3.356 | 330,933 | +0.14(+4.50%) |
Nov 03, 2021 | 3.200 | 3.333 | 3.089 | 3.211 | 113,685 | -0.02(-0.69%) |
Nov 02, 2021 | 3.300 | 3.356 | 3.000 | 3.233 | 72,520 | -0.07(-2.02%) |
Nov 01, 2021 | 3.200 | 3.444 | 3.167 | 3.300 | 66,149 | +0.14(+4.58%) |
Oct 29, 2021 | 3.267 | 3.433 | 3.069 | 3.156 | 213,327 | -0.12(-3.73%) |
Oct 28, 2021 | 3.222 | 3.322 | 3.111 | 3.278 | 150,438 | +0.06(+1.72%) |
Oct 27, 2021 | 3.544 | 3.467 | 3.222 | 3.222 | 140,488 | -0.31(-8.81%) |
Oct 26, 2021 | 3.511 | 3.533 | 169,901 | +0.13(+3.92%) | ||
Oct 25, 2021 | 3.200 | 3.444 | 3.100 | 3.400 | 92,983 | +0.20(+6.25%) |
Oct 22, 2021 | 3.356 | 3.444 | 3.022 | 3.200 | 153,206 | -0.13(-4.00%) |
Oct 21, 2021 | 3.656 | 3.890 | 3.333 | 3.333 | 300,071 | -0.39(-10.45%) |
Oct 20, 2021 | 3.278 | 4.000 | 3.156 | 3.722 | 812,754 | +0.32(+9.48%) |
Oct 19, 2021 | 2.989 | 3.489 | 2.901 | 3.400 | 768,693 | +0.37(+12.09%) |
Oct 18, 2021 | 3.056 | 3.167 | 2.778 | 3.033 | 272,915 | +0.00(+0.00%) |
Oct 15, 2021 | 2.556 | 3.311 | 2.543 | 3.033 | 1,054,320 | +0.43(+16.67%) |
Oct 14, 2021 | 2.756 | 2.778 | 2.517 | 2.600 | 172,456 | -0.17(-6.02%) |
Oct 13, 2021 | 2.500 | 2.889 | 2.489 | 2.767 | 495,789 | +0.32(+13.18%) |
Oct 12, 2021 | 2.533 | 2.611 | 2.433 | 2.444 | 208,645 | -0.13(-5.17%) |
Oct 11, 2021 | 2.556 | 2.778 | 2.456 | 2.578 | 403,869 | +0.02(+0.87%) |
Oct 08, 2021 | 2.633 | 2.711 | 2.500 | 2.556 | 82,570 | -0.11(-4.17%) |
Oct 07, 2021 | 2.456 | 2.778 | 2.456 | 2.667 | 410,414 | +0.23(+9.59%) |
Oct 06, 2021 | 2.544 | 2.653 | 2.389 | 2.433 | 163,759 | +0.02(+0.92%) |
Oct 05, 2021 | 2.456 | 2.711 | 2.411 | 2.411 | 77,798 | +0.00(+0.00%) |
Oct 04, 2021 | 2.567 | 2.589 | 2.344 | 2.411 | 94,808 | -0.20(-7.66%) |
Oct 01, 2021 | 2.511 | 2.778 | 2.467 | 2.611 | 61,618 | +0.10(+3.98%) |
Sep 30, 2021 | 2.600 | 2.678 | 2.456 | 2.511 | 55,678 | -0.04(-1.74%) |
Sep 29, 2021 | 2.589 | 2.722 | 2.522 | 2.556 | 158,922 | -0.07(-2.54%) |
Sep 28, 2021 | 2.667 | 2.700 | 2.456 | 2.622 | 157,816 | -0.06(-2.07%) |
Sep 27, 2021 | 2.722 | 2.967 | 2.617 | 2.678 | 160,938 | -0.09(-3.21%) |
Sep 24, 2021 | 2.733 | 3.044 | 2.633 | 2.767 | 188,214 | -0.06(-1.97%) |
Sep 23, 2021 | 2.778 | 2.944 | 2.611 | 2.822 | 149,870 | +0.12(+4.53%) |
Sep 22, 2021 | 2.778 | 2.789 | 2.500 | 2.700 | 82,970 | -0.09(-3.19%) |
Sep 21, 2021 | 2.711 | 2.911 | 2.639 | 2.789 | 138,750 | +0.14(+5.46%) |
Sep 20, 2021 | 2.800 | 2.944 | 2.644 | 2.644 | 106,593 | -0.26(-8.81%) |
Sep 17, 2021 | 2.867 | 2.956 | 2.767 | 2.900 | 115,520 | +0.03(+1.16%) |
Sep 16, 2021 | 2.844 | 3.000 | 2.744 | 2.867 | 149,387 | +0.07(+2.38%) |
Sep 15, 2021 | 2.978 | 3.122 | 2.789 | 2.800 | 140,623 | -0.16(-5.26%) |
Sep 14, 2021 | 3.156 | 3.222 | 2.878 | 2.956 | 160,560 | -0.21(-6.67%) |
Sep 13, 2021 | 3.178 | 3.233 | 3.100 | 3.167 | 125,701 | -0.01(-0.35%) |
Sep 10, 2021 | 3.278 | 3.278 | 3.089 | 3.178 | 84,693 | -0.06(-1.72%) |
Sep 09, 2021 | 3.233 | 3.322 | 3.156 | 3.233 | 164,055 | -0.04(-1.36%) |
Sep 08, 2021 | 3.500 | 3.500 | 3.167 | 3.278 | 280,548 | -0.20(-5.75%) |
Sep 07, 2021 | 3.389 | 3.656 | 3.311 | 3.478 | 405,045 | +0.13(+3.99%) |
Sep 03, 2021 | 3.311 | 3.489 | 3.244 | 3.344 | 234,078 | +0.07(+2.03%) |
Sep 02, 2021 | 3.289 | 3.456 | 3.278 | 3.278 | 116,998 | +0.03(+1.03%) |
Sep 01, 2021 | 3.389 | 3.500 | 3.189 | 3.244 | 171,510 | -0.17(-4.89%) |
Aug 31, 2021 | 3.311 | 3.478 | 3.278 | 3.411 | 167,352 | +0.03(+0.99%) |
Aug 30, 2021 | 3.389 | 3.478 | 3.222 | 3.378 | 214,631 | +0.02(+0.66%) |
Aug 27, 2021 | 3.200 | 3.489 | 3.200 | 3.356 | 343,601 | +0.11(+3.42%) |
Aug 26, 2021 | 3.244 | 3.491 | 3.178 | 3.244 | 305,829 | -0.03(-1.02%) |
Aug 25, 2021 | 3.167 | 3.604 | 3.028 | 3.278 | 760,406 | +0.04(+1.37%) |
Aug 24, 2021 | 3.344 | 3.610 | 3.056 | 3.233 | 437,594 | -0.11(-3.32%) |
Aug 23, 2021 | 3.789 | 3.973 | 3.344 | 3.344 | 208,498 | -0.44(-11.73%) |
Aug 20, 2021 | 3.689 | 4.056 | 3.678 | 3.789 | 473,417 | +0.04(+1.19%) |
Aug 19, 2021 | 3.544 | 3.900 | 3.444 | 3.744 | 182,557 | +0.17(+4.66%) |
Aug 18, 2021 | 3.444 | 3.756 | 3.333 | 3.578 | 144,497 | +0.20(+5.92%) |
Aug 17, 2021 | 3.467 | 3.578 | 3.333 | 3.378 | 161,249 | -0.10(-2.88%) |
Aug 16, 2021 | 3.389 | 3.544 | 3.322 | 3.478 | 129,992 | +0.12(+3.64%) |
Aug 13, 2021 | 3.667 | 3.683 | 3.345 | 3.356 | 103,396 | -0.31(-8.48%) |
Aug 12, 2021 | 3.756 | 3.789 | 3.544 | 3.667 | 88,703 | -0.14(-3.79%) |
Aug 11, 2021 | 3.911 | 3.989 | 3.533 | 3.811 | 385,914 | +0.01(+0.29%) |
Aug 10, 2021 | 4.522 | 4.556 | 3.778 | 3.800 | 487,453 | -0.78(-16.99%) |
Aug 09, 2021 | 4.556 | 4.911 | 4.463 | 4.578 | 665,242 | +0.14(+3.26%) |
Aug 06, 2021 | 4.278 | 4.667 | 4.122 | 4.433 | 1,058,551 | +0.10(+2.31%) |
Aug 05, 2021 | 4.100 | 4.500 | 4.056 | 4.333 | 413,488 | +0.22(+5.41%) |
Aug 04, 2021 | 4.100 | 4.400 | 4.056 | 4.111 | 456,576 | +0.02(+0.54%) |
Aug 03, 2021 | 4.100 | 4.311 | 3.890 | 4.089 | 173,190 | -0.09(-2.13%) |
Aug 02, 2021 | 3.944 | 4.444 | 3.900 | 4.178 | 240,338 | +0.20(+5.03%) |
Jul 30, 2021 | 4.089 | 4.311 | 3.867 | 3.978 | 62,583 | -0.09(-2.19%) |
Jul 29, 2021 | 4.189 | 4.405 | 4.056 | 4.067 | 105,194 | -0.22(-5.18%) |
Jul 28, 2021 | 4.089 | 5.056 | 3.864 | 4.289 | 1,604,960 | +0.30(+7.52%) |
Jul 27, 2021 | 4.200 | 4.256 | 3.900 | 3.989 | 143,771 | -0.27(-6.27%) |
Jul 26, 2021 | 4.144 | 4.400 | 4.067 | 4.256 | 358,329 | +0.14(+3.51%) |
Jul 23, 2021 | 4.267 | 4.311 | 4.022 | 4.111 | 104,654 | -0.22(-5.13%) |
Jul 22, 2021 | 4.444 | 4.600 | 4.011 | 4.333 | 142,026 | -0.14(-3.23%) |
Jul 21, 2021 | 4.311 | 4.611 | 4.311 | 4.478 | 90,657 | +0.19(+4.40%) |
Jul 20, 2021 | 4.256 | 4.444 | 4.178 | 4.289 | 96,838 | -0.02(-0.52%) |
Jul 19, 2021 | 4.444 | 4.478 | 4.222 | 4.311 | 39,163 | -0.18(-3.96%) |
Jul 16, 2021 | 4.356 | 5.000 | 4.311 | 4.489 | 412,809 | +0.03(+0.75%) |
Jul 15, 2021 | 4.611 | 4.778 | 4.400 | 4.456 | 254,942 | -0.07(-1.47%) |
Jul 14, 2021 | 4.667 | 5.000 | 4.500 | 4.522 | 187,259 | -0.09(-1.93%) |
Jul 13, 2021 | 4.700 | 4.811 | 4.567 | 4.611 | 79,605 | -0.12(-2.58%) |
Jul 12, 2021 | 4.667 | 4.889 | 4.479 | 4.733 | 68,419 | +0.13(+2.90%) |
Jul 09, 2021 | 4.889 | 4.939 | 4.567 | 4.600 | 159,982 | -0.24(-5.05%) |
Jul 08, 2021 | 4.689 | 5.656 | 4.444 | 4.844 | 877,949 | +0.18(+3.81%) |
Jul 07, 2021 | 5.744 | 5.822 | 4.622 | 4.667 | 357,035 | -1.06(-18.45%) |
Jul 06, 2021 | 5.500 | 5.892 | 5.500 | 5.722 | 79,242 | +0.13(+2.39%) |
Jul 02, 2021 | 5.833 | 5.889 | 5.578 | 5.589 | 57,291 | -0.27(-4.55%) |
Jul 01, 2021 | 5.833 | 5.973 | 5.722 | 5.856 | 62,190 | +0.14(+2.53%) |
Jun 30, 2021 | 5.767 | 5.878 | 5.678 | 5.711 | 76,488 | -0.13(-2.28%) |
Jun 29, 2021 | 5.944 | 6.222 | 5.656 | 5.844 | 183,789 | -0.10(-1.68%) |
Jun 28, 2021 | 6.056 | 6.444 | 5.890 | 5.944 | 335,775 | -0.10(-1.65%) |
Jun 25, 2021 | 6.256 | 6.467 | 6.000 | 6.044 | 155,610 | -0.13(-2.16%) |
Jun 24, 2021 | 6.156 | 6.344 | 5.989 | 6.178 | 174,581 | +0.02(+0.36%) |
Jun 23, 2021 | 6.444 | 6.556 | 6.100 | 6.156 | 214,769 | -0.18(-2.81%) |
Jun 22, 2021 | 6.556 | 6.700 | 6.278 | 6.333 | 85,376 | -0.22(-3.39%) |
Jun 21, 2021 | 6.833 | 6.833 | 6.448 | 6.556 | 67,220 | -0.16(-2.32%) |
Jun 18, 2021 | 6.833 | 7.111 | 6.556 | 6.711 | 236,171 | -0.09(-1.31%) |
Jun 17, 2021 | 6.933 | 7.347 | 6.689 | 6.800 | 132,066 | -0.18(-2.55%) |
Jun 16, 2021 | 7.133 | 7.278 | 6.867 | 6.978 | 65,152 | -0.12(-1.72%) |
Jun 15, 2021 | 7.356 | 7.633 | 7.067 | 7.100 | 72,612 | -0.21(-2.89%) |
Jun 14, 2021 | 7.133 | 7.396 | 7.133 | 7.311 | 60,326 | +0.16(+2.17%) |
Jun 11, 2021 | 7.122 | 7.359 | 7.033 | 7.156 | 47,492 | +0.02(+0.31%) |
Jun 10, 2021 | 7.200 | 7.855 | 7.122 | 7.133 | 114,437 | -0.14(-1.98%) |
Jun 09, 2021 | 7.856 | 8.415 | 7.178 | 7.278 | 665,684 | -0.68(-8.52%) |
Jun 08, 2021 | 7.411 | 8.200 | 7.233 | 7.956 | 302,334 | +0.62(+8.48%) |
Jun 07, 2021 | 7.167 | 7.444 | 7.133 | 7.333 | 99,953 | +0.20(+2.80%) |
Jun 04, 2021 | 6.756 | 7.178 | 6.556 | 7.133 | 185,536 | +0.38(+5.59%) |
Jun 03, 2021 | 6.500 | 6.756 | 6.456 | 6.756 | 71,764 | +0.23(+3.58%) |
Jun 02, 2021 | 6.722 | 6.728 | 6.389 | 6.522 | 194,210 | -0.22(-3.29%) |
Jun 01, 2021 | 6.633 | 7.133 | 6.633 | 6.744 | 409,228 | +0.29(+4.47%) |
May 28, 2021 | 6.467 | 6.711 | 6.278 | 6.456 | 253,569 | -0.07(-1.02%) |
May 27, 2021 | 6.711 | 7.889 | 6.412 | 6.522 | 925,607 | -0.12(-1.84%) |
May 26, 2021 | 6.256 | 6.833 | 6.256 | 6.644 | 322,739 | +0.48(+7.75%) |
May 25, 2021 | 6.367 | 6.367 | 6.111 | 6.167 | 137,759 | -0.14(-2.29%) |
May 24, 2021 | 6.844 | 6.947 | 6.311 | 6.311 | 25,029 | -0.58(-8.39%) |
May 21, 2021 | 6.644 | 7.322 | 6.578 | 6.889 | 242,698 | +0.19(+2.82%) |
May 20, 2021 | 6.067 | 6.767 | 6.056 | 6.700 | 216,879 | +0.64(+10.64%) |
May 19, 2021 | 6.156 | 6.167 | 5.878 | 6.056 | 126,566 | -0.36(-5.55%) |
May 18, 2021 | 6.333 | 6.740 | 6.300 | 6.411 | 114,792 | +0.07(+1.05%) |
May 17, 2021 | 7.411 | 7.722 | 6.344 | 6.344 | 326,876 | -1.01(-13.75%) |
May 14, 2021 | 7.144 | 7.611 | 7.011 | 7.356 | 146,066 | +0.21(+2.87%) |
May 13, 2021 | 7.089 | 7.400 | 7.011 | 7.150 | 327,595 | -0.06(-0.85%) |
May 12, 2021 | 6.778 | 7.333 | 6.778 | 7.211 | 333,362 | +0.41(+6.05%) |
May 11, 2021 | 6.556 | 7.555 | 6.456 | 6.800 | 441,521 | -0.01(-0.16%) |
May 10, 2021 | 6.456 | 6.885 | 6.122 | 6.811 | 249,641 | +0.41(+6.42%) |
May 07, 2021 | 6.533 | 7.133 | 6.389 | 6.400 | 208,781 | -0.26(-3.84%) |
May 06, 2021 | 6.089 | 6.911 | 6.000 | 6.656 | 318,982 | +0.54(+8.91%) |
May 05, 2021 | 6.293 | 6.500 | 5.900 | 6.111 | 295,679 | -0.18(-2.83%) |
May 04, 2021 | 6.056 | 6.533 | 5.956 | 6.289 | 369,476 | +0.09(+1.43%) |
May 03, 2021 | 6.489 | 6.611 | 5.967 | 6.200 | 229,783 | -0.46(-6.84%) |
Apr 30, 2021 | 6.756 | 6.911 | 6.167 | 6.656 | 315,540 | -0.19(-2.76%) |
Apr 29, 2021 | 6.600 | 6.967 | 6.478 | 6.844 | 161,595 | +0.26(+3.88%) |
Apr 28, 2021 | 6.533 | 6.867 | 6.233 | 6.589 | 208,250 | +0.11(+1.72%) |
Apr 27, 2021 | 6.889 | 7.067 | 6.189 | 6.478 | 231,424 | -0.29(-4.27%) |
Apr 26, 2021 | 6.478 | 6.989 | 6.022 | 6.767 | 367,218 | +0.27(+4.10%) |
Apr 23, 2021 | 5.944 | 7.300 | 5.900 | 6.500 | 1,572,749 | +0.46(+7.54%) |
Apr 22, 2021 | 6.356 | 6.444 | 5.833 | 6.044 | 165,297 | -0.12(-1.98%) |
Apr 21, 2021 | 5.944 | 6.600 | 5.878 | 6.167 | 336,205 | +0.18(+2.97%) |
Apr 20, 2021 | 5.722 | 6.333 | 5.722 | 5.989 | 139,868 | +0.16(+2.67%) |
Apr 19, 2021 | 5.667 | 6.389 | 5.667 | 5.833 | 110,186 | -0.07(-1.13%) |
Apr 16, 2021 | 6.200 | 6.243 | 5.733 | 5.900 | 127,079 | -0.42(-6.68%) |
Apr 15, 2021 | 7.167 | 7.167 | 6.289 | 6.322 | 189,537 | -0.84(-11.78%) |
Apr 14, 2021 | 8.056 | 8.633 | 6.844 | 7.167 | 469,671 | -0.98(-12.01%) |
Apr 13, 2021 | 8.444 | 8.644 | 7.844 | 8.144 | 324,145 | -0.38(-4.43%) |
Apr 12, 2021 | 8.056 | 8.656 | 8.000 | 8.522 | 350,022 | +0.52(+6.53%) |
Apr 09, 2021 | 7.889 | 8.556 | 7.822 | 8.000 | 520,199 | +0.19(+2.42%) |
Apr 08, 2021 | 8.011 | 8.333 | 7.789 | 7.811 | 86,485 | -0.19(-2.36%) |
Apr 07, 2021 | 8.600 | 8.778 | 7.867 | 8.000 | 164,251 | -0.82(-9.32%) |
Apr 06, 2021 | 8.556 | 8.889 | 8.267 | 8.822 | 113,607 | +0.27(+3.12%) |
Apr 05, 2021 | 7.956 | 8.878 | 7.489 | 8.556 | 343,798 | +0.79(+10.16%) |
Apr 01, 2021 | 7.500 | 7.956 | 7.500 | 7.767 | 275,580 | +0.32(+4.33%) |
Mar 31, 2021 | 7.822 | 8.189 | 7.422 | 7.444 | 400,246 | -0.43(-5.50%) |
Mar 30, 2021 | 7.367 | 8.211 | 7.122 | 7.878 | 498,834 | +0.42(+5.66%) |
Mar 29, 2021 | 7.356 | 7.533 | 6.800 | 7.456 | 369,456 | +0.10(+1.36%) |
Mar 26, 2021 | 7.311 | 7.611 | 6.978 | 7.356 | 265,500 | +0.02(+0.30%) |
Mar 25, 2021 | 6.722 | 7.578 | 6.711 | 7.333 | 207,226 | -0.04(-0.60%) |
Mar 24, 2021 | 8.789 | 9.222 | 7.267 | 7.378 | 1,006,208 | -1.56(-17.41%) |
Mar 23, 2021 | 10.76 | 12.21 | 8.322 | 8.933 | 2,577,627 | -1.69(-15.90%) |
Mar 22, 2021 | 8.411 | 11.58 | 8.344 | 10.62 | 5,420,073 | +2.03(+23.67%) |
Mar 19, 2021 | 7.900 | 9.249 | 7.800 | 8.589 | 325,620 | +0.43(+5.31%) |
Mar 18, 2021 | 8.633 | 11.04 | 7.944 | 8.156 | 1,766,259 | -0.72(-8.14%) |
Mar 17, 2021 | 7.678 | 12.40 | 7.500 | 8.878 | 3,278,290 | +0.99(+12.54%) |
Mar 16, 2021 | 9.167 | 9.356 | 7.889 | 7.889 | 292,680 | -1.53(-16.27%) |
Mar 15, 2021 | 8.833 | 9.422 | 8.467 | 9.422 | 686,683 | +0.59(+6.67%) |
Mar 12, 2021 | 7.600 | 9.278 | 7.238 | 8.833 | 412,199 | +0.68(+8.31%) |
Mar 11, 2021 | 7.367 | 8.156 | 7.222 | 8.156 | 230,758 | +0.90(+12.40%) |
Mar 10, 2021 | 7.278 | 7.500 | 6.822 | 7.256 | 274,414 | +0.18(+2.51%) |
Mar 09, 2021 | 6.189 | 7.333 | 6.111 | 7.078 | 352,360 | +1.01(+16.67%) |
Mar 08, 2021 | 6.200 | 6.956 | 5.778 | 6.067 | 231,508 | -0.36(-5.54%) |
Mar 05, 2021 | 6.389 | 6.873 | 5.567 | 6.422 | 260,909 | +0.31(+5.09%) |
Mar 04, 2021 | 8.422 | 8.822 | 6.111 | 6.111 | 455,093 | -2.66(-30.29%) |
Mar 03, 2021 | 8.900 | 9.267 | 8.356 | 8.767 | 278,417 | +0.11(+1.28%) |
Mar 02, 2021 | 9.533 | 9.611 | 8.511 | 8.656 | 129,529 | -0.71(-7.59%) |
Mar 01, 2021 | 8.411 | 9.711 | 8.300 | 9.367 | 262,569 | +1.19(+14.54%) |
Feb 26, 2021 | 7.889 | 8.689 | 7.222 | 8.178 | 162,630 | +0.64(+8.55%) |
Feb 25, 2021 | 8.411 | 8.889 | 7.478 | 7.533 | 231,842 | -0.66(-8.01%) |
Feb 24, 2021 | 8.044 | 8.567 | 7.808 | 8.189 | 362,916 | +0.57(+7.43%) |
Feb 23, 2021 | 7.300 | 7.767 | 6.756 | 7.622 | 284,107 | -0.76(-9.02%) |
Feb 22, 2021 | 9.167 | 10.42 | 8.256 | 8.378 | 484,935 | -1.98(-19.10%) |
Feb 19, 2021 | 10.02 | 11.01 | 9.812 | 10.36 | 339,749 | +0.71(+7.37%) |
Feb 18, 2021 | 10.29 | 11.12 | 9.433 | 9.644 | 437,990 | -2.38(-19.78%) |
Feb 17, 2021 | 10.04 | 14.60 | 9.789 | 12.02 | 3,035,690 | +2.69(+28.81%) |
Feb 16, 2021 | 7.322 | 9.356 | 7.144 | 9.333 | 1,472,051 | +2.21(+31.05%) |
Feb 12, 2021 | 5.411 | 7.167 | 5.333 | 7.122 | 1,615,769 | +1.61(+29.23%) |
Feb 11, 2021 | 5.089 | 5.944 | 5.000 | 5.511 | 737,688 | +0.70(+14.55%) |
Feb 10, 2021 | 5.644 | 5.644 | 4.811 | 4.811 | 446,711 | -1.03(-17.68%) |
Feb 09, 2021 | 5.333 | 6.033 | 5.211 | 5.844 | 603,783 | +0.58(+10.97%) |
Feb 08, 2021 | 5.133 | 5.522 | 5.033 | 5.267 | 571,659 | +0.47(+9.72%) |
Feb 05, 2021 | 4.889 | 5.111 | 4.622 | 4.800 | 316,350 | -0.03(-0.69%) |
Feb 04, 2021 | 4.644 | 4.989 | 4.511 | 4.833 | 340,993 | +0.30(+6.62%) |
Feb 03, 2021 | 4.556 | 4.822 | 4.289 | 4.533 | 515,651 | +0.00(+0.00%) |
Feb 02, 2021 | 4.011 | 4.711 | 4.011 | 4.533 | 755,033 | +0.54(+13.65%) |