Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2021 | 2.550 | 2.550 | 2.550 | 0 | +0.23(+9.91%) | |
Aug 20, 2021 | 2.480 | 2.550 | 2.290 | 2.320 | 47,858,668 | -0.88(-27.50%) |
Aug 19, 2021 | 3.350 | 3.430 | 3.160 | 3.200 | 4,942,622 | -0.20(-5.88%) |
Aug 18, 2021 | 3.430 | 3.550 | 3.350 | 3.400 | 3,199,603 | -0.03(-0.87%) |
Aug 17, 2021 | 3.350 | 3.530 | 3.310 | 3.430 | 3,129,025 | +0.05(+1.48%) |
Aug 16, 2021 | 3.510 | 3.530 | 3.380 | 3.380 | 3,764,268 | -0.16(-4.52%) |
Aug 13, 2021 | 3.680 | 3.710 | 3.450 | 3.540 | 5,074,704 | -0.09(-2.48%) |
Aug 12, 2021 | 3.760 | 3.770 | 3.620 | 3.630 | 2,149,279 | -0.14(-3.71%) |
Aug 11, 2021 | 3.990 | 4.000 | 3.740 | 3.770 | 3,823,939 | -0.18(-4.56%) |
Aug 10, 2021 | 3.860 | 3.960 | 3.780 | 3.950 | 3,166,775 | +0.11(+2.86%) |
Aug 09, 2021 | 3.870 | 3.900 | 3.760 | 3.840 | 2,939,816 | -0.04(-1.03%) |
Aug 06, 2021 | 3.900 | 3.900 | 3.740 | 3.880 | 2,838,725 | +0.00(+0.00%) |
Aug 05, 2021 | 3.750 | 3.980 | 3.741 | 3.880 | 4,153,504 | +0.12(+3.19%) |
Aug 04, 2021 | 3.950 | 3.965 | 3.700 | 3.760 | 3,688,662 | -0.19(-4.81%) |
Aug 03, 2021 | 3.990 | 4.000 | 3.820 | 3.950 | 2,301,294 | -0.01(-0.25%) |
Aug 02, 2021 | 4.010 | 4.070 | 3.940 | 3.960 | 1,951,000 | -0.02(-0.50%) |
Jul 30, 2021 | 4.040 | 4.070 | 3.920 | 3.980 | 2,819,021 | -0.06(-1.49%) |
Jul 29, 2021 | 4.310 | 4.348 | 4.030 | 4.040 | 4,609,201 | -0.24(-5.61%) |
Jul 28, 2021 | 4.080 | 4.390 | 4.060 | 4.280 | 6,046,289 | +0.28(+7.00%) |
Jul 27, 2021 | 4.140 | 4.209 | 3.870 | 4.000 | 4,197,447 | -0.14(-3.38%) |
Jul 26, 2021 | 4.120 | 4.295 | 4.060 | 4.140 | 3,954,987 | -0.02(-0.48%) |
Jul 23, 2021 | 4.220 | 4.223 | 4.080 | 4.160 | 2,662,272 | -0.08(-1.89%) |
Jul 22, 2021 | 4.430 | 4.440 | 4.190 | 4.240 | 2,840,086 | -0.21(-4.72%) |
Jul 21, 2021 | 4.400 | 4.500 | 4.350 | 4.450 | 3,517,368 | +0.09(+2.06%) |
Jul 20, 2021 | 4.200 | 4.410 | 4.080 | 4.360 | 3,332,060 | +0.16(+3.81%) |
Jul 19, 2021 | 4.190 | 4.350 | 4.100 | 4.200 | 4,716,658 | -0.18(-4.11%) |
Jul 16, 2021 | 4.570 | 4.570 | 4.280 | 4.380 | 4,745,181 | -0.13(-2.88%) |
Jul 15, 2021 | 4.570 | 4.700 | 4.380 | 4.510 | 4,361,721 | -0.08(-1.74%) |
Jul 14, 2021 | 5.050 | 5.050 | 4.590 | 4.590 | 6,419,373 | -0.37(-7.46%) |
Jul 13, 2021 | 5.060 | 5.240 | 4.940 | 4.960 | 5,531,199 | -0.04(-0.80%) |
Jul 12, 2021 | 5.010 | 5.030 | 4.850 | 5.000 | 3,446,774 | +0.00(+0.00%) |
Jul 09, 2021 | 5.150 | 5.170 | 4.965 | 5.000 | 2,896,655 | -0.06(-1.19%) |
Jul 08, 2021 | 4.990 | 5.120 | 4.880 | 5.060 | 3,078,315 | +0.02(+0.40%) |
Jul 07, 2021 | 5.250 | 5.310 | 5.010 | 5.040 | 4,003,879 | -0.24(-4.55%) |
Jul 06, 2021 | 5.550 | 5.590 | 5.270 | 5.280 | 3,996,269 | -0.28(-5.04%) |
Jul 02, 2021 | 5.700 | 5.750 | 5.480 | 5.560 | 3,072,643 | -0.15(-2.63%) |
Jul 01, 2021 | 5.830 | 5.830 | 5.600 | 5.710 | 2,197,974 | -0.09(-1.55%) |
Jun 30, 2021 | 5.780 | 5.850 | 5.640 | 5.800 | 2,724,880 | +0.04(+0.69%) |
Jun 29, 2021 | 5.910 | 6.050 | 5.750 | 5.760 | 3,224,639 | -0.07(-1.20%) |
Jun 28, 2021 | 5.800 | 5.990 | 5.800 | 5.830 | 3,598,616 | +0.01(+0.17%) |
Jun 25, 2021 | 5.930 | 5.940 | 5.750 | 5.820 | 2,224,121 | -0.09(-1.52%) |
Jun 24, 2021 | 5.900 | 6.010 | 5.830 | 5.910 | 2,762,937 | +0.03(+0.51%) |
Jun 23, 2021 | 5.720 | 5.915 | 5.718 | 5.880 | 2,257,919 | +0.14(+2.44%) |
Jun 22, 2021 | 5.760 | 5.780 | 5.640 | 5.740 | 1,886,127 | -0.02(-0.35%) |
Jun 21, 2021 | 5.680 | 5.770 | 5.550 | 5.760 | 2,305,396 | +0.08(+1.41%) |
Jun 18, 2021 | 5.790 | 5.825 | 5.590 | 5.680 | 2,812,734 | -0.12(-2.07%) |
Jun 17, 2021 | 5.890 | 5.985 | 5.740 | 5.800 | 2,679,261 | -0.09(-1.53%) |
Jun 16, 2021 | 5.920 | 5.960 | 5.730 | 5.890 | 3,986,262 | -0.06(-1.01%) |
Jun 15, 2021 | 6.120 | 6.130 | 5.900 | 5.950 | 3,961,238 | -0.23(-3.72%) |
Jun 14, 2021 | 6.090 | 6.240 | 5.940 | 6.180 | 5,687,155 | -0.44(-6.65%) |
Jun 11, 2021 | 6.660 | 6.740 | 6.490 | 6.620 | 3,344,260 | +0.02(+0.30%) |
Jun 10, 2021 | 6.940 | 6.966 | 6.450 | 6.600 | 4,911,608 | -0.33(-4.76%) |
Jun 09, 2021 | 7.030 | 7.280 | 6.860 | 6.930 | 6,121,799 | -0.06(-0.86%) |
Jun 08, 2021 | 7.050 | 7.050 | 6.750 | 6.990 | 3,008,146 | +0.04(+0.58%) |
Jun 07, 2021 | 6.690 | 7.070 | 6.650 | 6.950 | 3,612,079 | +0.26(+3.89%) |
Jun 04, 2021 | 7.000 | 7.040 | 6.640 | 6.690 | 3,468,445 | -0.22(-3.18%) |
Jun 03, 2021 | 7.100 | 7.350 | 6.870 | 6.910 | 4,723,411 | -0.27(-3.76%) |
Jun 02, 2021 | 6.890 | 7.230 | 6.785 | 7.180 | 5,037,369 | +0.31(+4.51%) |
Jun 01, 2021 | 7.180 | 7.255 | 6.740 | 6.870 | 5,593,134 | -0.31(-4.32%) |
May 28, 2021 | 7.000 | 7.550 | 6.880 | 7.180 | 14,345,641 | +0.65(+9.95%) |
May 27, 2021 | 6.490 | 6.540 | 6.230 | 6.530 | 2,607,847 | +0.16(+2.51%) |
May 26, 2021 | 6.200 | 6.375 | 6.110 | 6.370 | 1,768,111 | +0.18(+2.91%) |
May 25, 2021 | 5.900 | 6.280 | 5.900 | 6.190 | 2,833,100 | +0.38(+6.54%) |
May 24, 2021 | 5.850 | 5.990 | 5.679 | 5.810 | 1,789,756 | -0.03(-0.51%) |
May 21, 2021 | 5.860 | 5.870 | 5.750 | 5.840 | 2,435,679 | +0.03(+0.52%) |
May 20, 2021 | 5.730 | 5.870 | 5.700 | 5.810 | 2,633,924 | +0.08(+1.40%) |
May 19, 2021 | 5.840 | 5.927 | 5.640 | 5.730 | 2,887,775 | -0.30(-4.98%) |
May 18, 2021 | 6.060 | 6.080 | 5.950 | 6.030 | 2,437,739 | +0.00(+0.00%) |
May 17, 2021 | 6.040 | 6.190 | 5.980 | 6.030 | 2,258,234 | -0.04(-0.66%) |
May 14, 2021 | 6.150 | 6.170 | 5.950 | 6.070 | 3,165,367 | +0.23(+3.94%) |
May 13, 2021 | 6.220 | 6.280 | 5.720 | 5.840 | 3,904,384 | -0.24(-3.95%) |
May 12, 2021 | 6.600 | 6.665 | 6.040 | 6.080 | 4,130,728 | -0.51(-7.74%) |
May 11, 2021 | 6.600 | 6.990 | 6.580 | 6.590 | 4,711,820 | -0.63(-8.73%) |
May 10, 2021 | 7.370 | 7.500 | 7.160 | 7.220 | 4,857,814 | -0.11(-1.50%) |
May 07, 2021 | 6.870 | 7.530 | 6.860 | 7.330 | 5,018,834 | +0.42(+6.08%) |
May 06, 2021 | 7.200 | 7.420 | 6.865 | 6.910 | 6,214,731 | -0.16(-2.26%) |
May 05, 2021 | 6.730 | 7.070 | 6.660 | 7.070 | 3,400,035 | +0.32(+4.74%) |
May 04, 2021 | 6.360 | 6.770 | 6.160 | 6.750 | 3,777,032 | +0.14(+2.12%) |
May 03, 2021 | 6.800 | 6.810 | 6.550 | 6.610 | 3,024,181 | -0.11(-1.64%) |
Apr 30, 2021 | 6.350 | 6.910 | 6.330 | 6.720 | 3,570,500 | +0.24(+3.70%) |
Apr 29, 2021 | 6.530 | 6.680 | 6.320 | 6.480 | 3,788,570 | -0.08(-1.22%) |
Apr 28, 2021 | 5.890 | 6.730 | 5.750 | 6.560 | 5,003,761 | +0.75(+12.91%) |
Apr 27, 2021 | 5.960 | 5.970 | 5.710 | 5.810 | 2,411,711 | -0.14(-2.35%) |
Apr 26, 2021 | 5.740 | 5.960 | 5.640 | 5.950 | 2,152,851 | +0.27(+4.75%) |
Apr 23, 2021 | 5.450 | 5.725 | 5.425 | 5.680 | 1,758,200 | +0.21(+3.84%) |
Apr 22, 2021 | 5.720 | 5.740 | 5.430 | 5.470 | 2,816,943 | -0.22(-3.87%) |
Apr 21, 2021 | 5.120 | 5.750 | 5.020 | 5.690 | 2,787,544 | +0.47(+9.00%) |
Apr 20, 2021 | 5.750 | 5.820 | 5.150 | 5.220 | 4,288,400 | -0.38(-6.79%) |
Apr 19, 2021 | 5.470 | 5.750 | 5.408 | 5.600 | 2,506,285 | +0.08(+1.45%) |
Apr 16, 2021 | 5.320 | 5.600 | 5.255 | 5.520 | 4,521,800 | -0.18(-3.16%) |
Apr 15, 2021 | 5.890 | 5.970 | 5.600 | 5.700 | 3,354,428 | -0.09(-1.55%) |
Apr 14, 2021 | 5.980 | 6.000 | 5.760 | 5.790 | 2,839,784 | -0.15(-2.53%) |
Apr 13, 2021 | 5.780 | 6.020 | 5.640 | 5.940 | 3,063,796 | +0.07(+1.19%) |
Apr 12, 2021 | 6.270 | 6.280 | 5.800 | 5.870 | 4,185,647 | -0.59(-9.13%) |
Apr 09, 2021 | 6.260 | 6.618 | 6.240 | 6.460 | 2,737,900 | +0.09(+1.41%) |
Apr 08, 2021 | 6.190 | 6.440 | 6.160 | 6.370 | 2,809,047 | +0.18(+2.91%) |
Apr 07, 2021 | 6.280 | 6.330 | 6.090 | 6.190 | 2,316,043 | -0.09(-1.43%) |
Apr 06, 2021 | 6.530 | 6.540 | 6.270 | 6.280 | 2,625,603 | -0.30(-4.56%) |
Apr 05, 2021 | 6.580 | 6.630 | 6.320 | 6.580 | 2,276,961 | +0.09(+1.39%) |
Apr 01, 2021 | 6.620 | 6.650 | 6.430 | 6.490 | 2,358,900 | +0.01(+0.15%) |
Mar 31, 2021 | 6.630 | 6.740 | 6.450 | 6.480 | 2,696,377 | +0.01(+0.15%) |
Mar 30, 2021 | 6.320 | 6.550 | 6.140 | 6.470 | 2,982,122 | +0.12(+1.89%) |
Mar 29, 2021 | 6.290 | 6.490 | 6.180 | 6.350 | 2,504,903 | +0.01(+0.16%) |
Mar 26, 2021 | 6.860 | 6.890 | 6.170 | 6.340 | 3,300,900 | -0.39(-5.79%) |
Mar 25, 2021 | 6.360 | 6.740 | 6.270 | 6.730 | 2,890,639 | +0.17(+2.59%) |
Mar 24, 2021 | 6.770 | 6.900 | 6.550 | 6.560 | 2,859,263 | -0.18(-2.67%) |
Mar 23, 2021 | 7.000 | 7.070 | 6.620 | 6.740 | 3,708,804 | -0.32(-4.53%) |
Mar 22, 2021 | 7.400 | 7.400 | 7.010 | 7.060 | 2,882,972 | -0.17(-2.35%) |
Mar 19, 2021 | 7.250 | 7.427 | 7.021 | 7.230 | 4,532,500 | +0.00(+0.00%) |
Mar 18, 2021 | 8.020 | 8.500 | 7.200 | 7.230 | 9,127,765 | -0.53(-6.83%) |
Mar 17, 2021 | 7.330 | 7.940 | 7.250 | 7.760 | 3,236,064 | +0.26(+3.47%) |
Mar 16, 2021 | 8.000 | 8.000 | 7.320 | 7.500 | 3,379,903 | -0.33(-4.21%) |
Mar 15, 2021 | 7.580 | 7.930 | 7.400 | 7.830 | 3,889,832 | +0.34(+4.54%) |
Mar 12, 2021 | 7.210 | 7.630 | 7.110 | 7.490 | 3,181,900 | -0.04(-0.53%) |
Mar 11, 2021 | 7.030 | 7.530 | 6.820 | 7.530 | 4,408,547 | +0.76(+11.23%) |
Mar 10, 2021 | 7.230 | 7.280 | 6.640 | 6.770 | 3,213,782 | -0.17(-2.45%) |
Mar 09, 2021 | 6.680 | 7.040 | 6.620 | 6.940 | 2,783,512 | +0.45(+6.93%) |
Mar 08, 2021 | 6.450 | 6.690 | 6.180 | 6.490 | 2,545,357 | +0.07(+1.09%) |
Mar 05, 2021 | 6.590 | 6.590 | 5.580 | 6.420 | 4,697,800 | -0.10(-1.53%) |
Mar 04, 2021 | 6.880 | 7.040 | 6.240 | 6.520 | 5,609,984 | -0.48(-6.86%) |
Mar 03, 2021 | 7.420 | 7.510 | 6.860 | 7.000 | 3,872,674 | -0.30(-4.11%) |
Mar 02, 2021 | 7.380 | 7.880 | 7.230 | 7.300 | 3,436,466 | -0.01(-0.14%) |
Mar 01, 2021 | 7.190 | 7.440 | 7.030 | 7.310 | 3,194,526 | +0.32(+4.58%) |
Feb 26, 2021 | 7.170 | 7.470 | 6.930 | 6.990 | 3,825,900 | -0.17(-2.37%) |
Feb 25, 2021 | 7.780 | 7.820 | 7.050 | 7.160 | 5,139,714 | -0.61(-7.85%) |
Feb 24, 2021 | 7.610 | 8.060 | 7.490 | 7.770 | 3,920,246 | +0.31(+4.16%) |
Feb 23, 2021 | 7.340 | 7.570 | 6.600 | 7.460 | 5,334,751 | -0.31(-3.99%) |
Feb 22, 2021 | 8.010 | 8.150 | 7.590 | 7.770 | 5,652,845 | -0.29(-3.60%) |
Feb 19, 2021 | 8.070 | 8.250 | 7.760 | 8.060 | 5,221,300 | +0.32(+4.13%) |
Feb 18, 2021 | 8.540 | 8.830 | 7.660 | 7.740 | 7,365,602 | -0.77(-9.05%) |
Feb 17, 2021 | 9.000 | 9.000 | 8.290 | 8.510 | 7,059,048 | -0.61(-6.69%) |
Feb 16, 2021 | 7.840 | 9.210 | 7.520 | 9.120 | 19,761,114 | +1.68(+22.58%) |
Feb 12, 2021 | 7.270 | 8.220 | 6.910 | 7.440 | 12,683,700 | -0.32(-4.12%) |
Feb 11, 2021 | 10.28 | 10.34 | 7.700 | 7.760 | 18,854,424 | -2.52(-24.51%) |
Feb 10, 2021 | 10.99 | 11.04 | 9.410 | 10.28 | 17,125,172 | +0.75(+7.87%) |
Feb 09, 2021 | 9.180 | 9.960 | 8.880 | 9.530 | 12,686,328 | +0.86(+9.92%) |
Feb 08, 2021 | 8.000 | 8.720 | 7.890 | 8.670 | 7,605,815 | +0.87(+11.15%) |
Feb 05, 2021 | 7.950 | 8.030 | 7.620 | 7.800 | 4,207,000 | -0.01(-0.13%) |
Feb 04, 2021 | 7.900 | 8.140 | 7.460 | 7.810 | 6,159,600 | -0.12(-1.51%) |
Feb 03, 2021 | 7.420 | 8.170 | 7.210 | 7.930 | 13,534,635 | +0.81(+11.38%) |
Feb 02, 2021 | 6.340 | 7.140 | 6.320 | 7.120 | 14,319,802 | +0.85(+13.56%) |
Feb 01, 2021 | 6.420 | 6.440 | 6.130 | 6.270 | 4,525,947 | -0.08(-1.26%) |
Jan 29, 2021 | 6.470 | 6.770 | 6.280 | 6.350 | 5,287,200 | -0.17(-2.61%) |
Jan 28, 2021 | 6.420 | 6.820 | 6.320 | 6.520 | 4,625,566 | +0.04(+0.62%) |
Jan 27, 2021 | 6.300 | 6.880 | 6.230 | 6.480 | 5,093,234 | -0.14(-2.11%) |
Jan 26, 2021 | 6.330 | 7.000 | 6.230 | 6.620 | 9,383,640 | +0.51(+8.35%) |
Jan 25, 2021 | 6.600 | 6.630 | 6.040 | 6.110 | 9,050,518 | -0.58(-8.67%) |
Jan 22, 2021 | 6.600 | 6.700 | 6.310 | 6.690 | 7,347,700 | -0.07(-1.04%) |
Jan 21, 2021 | 6.920 | 7.000 | 6.610 | 6.760 | 6,530,688 | -0.23(-3.29%) |
Jan 20, 2021 | 7.020 | 7.110 | 6.590 | 6.990 | 9,318,352 | -0.05(-0.71%) |
Jan 19, 2021 | 7.370 | 7.400 | 6.800 | 7.040 | 8,789,932 | -0.17(-2.36%) |
Jan 15, 2021 | 7.750 | 7.820 | 6.780 | 7.210 | 14,845,200 | +0.08(+1.12%) |
Jan 14, 2021 | 6.700 | 7.450 | 6.560 | 7.130 | 24,007,862 | +0.86(+13.72%) |
Jan 13, 2021 | 5.550 | 6.870 | 5.430 | 6.270 | 22,527,930 | +0.92(+17.20%) |
Jan 12, 2021 | 5.130 | 5.570 | 5.040 | 5.350 | 9,073,858 | +0.29(+5.73%) |
Jan 11, 2021 | 4.810 | 5.100 | 4.720 | 5.060 | 7,177,536 | +0.26(+5.42%) |
Jan 08, 2021 | 4.830 | 4.900 | 4.560 | 4.800 | 5,449,800 | +0.03(+0.63%) |
Jan 07, 2021 | 4.940 | 5.220 | 4.630 | 4.770 | 11,406,373 | +0.08(+1.71%) |
Jan 06, 2021 | 4.570 | 4.970 | 4.450 | 4.690 | 18,669,188 | +0.54(+13.01%) |
Jan 05, 2021 | 4.180 | 4.200 | 3.920 | 4.150 | 3,513,223 | +0.15(+3.75%) |