Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 4.410 | 4.550 | 4.280 | 4.280 | 5,530,441 | -0.14(-3.17%) |
Dec 30, 2021 | 4.400 | 4.570 | 4.370 | 4.420 | 7,815,750 | +0.03(+0.68%) |
Dec 29, 2021 | 4.580 | 4.600 | 4.350 | 4.390 | 6,252,365 | -0.22(-4.77%) |
Dec 28, 2021 | 4.840 | 4.890 | 4.600 | 4.610 | 7,362,250 | -0.31(-6.30%) |
Dec 27, 2021 | 4.920 | 4.965 | 4.655 | 4.920 | 7,679,207 | +0.08(+1.65%) |
Dec 23, 2021 | 4.840 | 4.930 | 4.710 | 4.840 | 5,263,974 | -0.01(-0.21%) |
Dec 22, 2021 | 4.950 | 4.950 | 4.780 | 4.850 | 4,827,890 | -0.10(-2.02%) |
Dec 21, 2021 | 4.890 | 4.970 | 4.810 | 4.950 | 5,903,618 | +0.17(+3.56%) |
Dec 20, 2021 | 4.910 | 5.140 | 4.710 | 4.780 | 8,009,576 | -0.36(-7.00%) |
Dec 17, 2021 | 4.850 | 5.250 | 4.630 | 5.140 | 18,945,886 | +0.30(+6.20%) |
Dec 16, 2021 | 5.260 | 5.320 | 4.805 | 4.840 | 8,914,987 | -0.44(-8.33%) |
Dec 15, 2021 | 5.280 | 5.280 | 4.722 | 5.280 | 8,882,000 | +0.28(+5.60%) |
Dec 14, 2021 | 4.930 | 5.150 | 4.880 | 5.000 | 6,232,961 | -0.05(-0.99%) |
Dec 13, 2021 | 5.280 | 5.320 | 4.980 | 5.050 | 7,118,062 | -0.33(-6.13%) |
Dec 10, 2021 | 5.430 | 5.545 | 5.245 | 5.380 | 6,234,454 | +0.00(+0.00%) |
Dec 09, 2021 | 5.550 | 5.739 | 5.340 | 5.380 | 7,517,242 | -0.27(-4.78%) |
Dec 08, 2021 | 5.390 | 5.750 | 5.270 | 5.650 | 12,136,244 | +0.10(+1.80%) |
Dec 07, 2021 | 6.250 | 6.300 | 5.420 | 5.550 | 42,188,352 | +0.40(+7.77%) |
Dec 06, 2021 | 4.840 | 5.240 | 4.570 | 5.150 | 9,640,402 | +0.36(+7.52%) |
Dec 03, 2021 | 5.279 | 5.320 | 4.780 | 4.790 | 11,014,975 | -0.45(-8.59%) |
Dec 02, 2021 | 5.210 | 5.330 | 5.030 | 5.240 | 8,297,768 | +0.03(+0.58%) |
Dec 01, 2021 | 5.890 | 5.920 | 5.200 | 5.210 | 8,907,246 | -0.54(-9.39%) |
Nov 30, 2021 | 5.730 | 5.795 | 5.420 | 5.750 | 7,564,583 | -0.03(-0.52%) |
Nov 29, 2021 | 5.940 | 6.000 | 5.620 | 5.780 | 5,534,475 | +0.03(+0.52%) |
Nov 26, 2021 | 5.780 | 5.840 | 5.490 | 5.750 | 8,505,084 | -0.38(-6.20%) |
Nov 24, 2021 | 6.010 | 6.170 | 5.925 | 6.130 | 4,227,345 | +0.08(+1.32%) |
Nov 23, 2021 | 6.110 | 6.250 | 5.785 | 6.050 | 8,452,424 | -0.05(-0.82%) |
Nov 22, 2021 | 6.360 | 6.463 | 6.050 | 6.100 | 7,323,744 | -0.21(-3.33%) |
Nov 19, 2021 | 6.370 | 6.561 | 6.240 | 6.310 | 6,165,631 | -0.27(-4.10%) |
Nov 18, 2021 | 6.480 | 6.600 | 6.280 | 6.580 | 7,477,036 | +0.11(+1.70%) |
Nov 17, 2021 | 6.810 | 6.940 | 6.420 | 6.470 | 7,474,876 | -0.40(-5.82%) |
Nov 16, 2021 | 7.220 | 7.220 | 6.840 | 6.870 | 7,491,559 | -0.37(-5.11%) |
Nov 15, 2021 | 7.630 | 7.640 | 7.180 | 7.240 | 6,458,255 | -0.32(-4.23%) |
Nov 12, 2021 | 7.360 | 7.580 | 7.200 | 7.560 | 5,082,937 | +0.16(+2.16%) |
Nov 11, 2021 | 7.150 | 7.729 | 6.670 | 7.400 | 11,990,216 | -0.08(-1.07%) |
Nov 10, 2021 | 7.270 | 7.480 | 9,620,797 | +0.07(+0.94%) | ||
Nov 09, 2021 | 7.700 | 7.770 | 7.040 | 7.410 | 9,558,916 | -0.27(-3.52%) |
Nov 08, 2021 | 7.530 | 7.930 | 7.480 | 7.680 | 8,620,067 | +0.33(+4.49%) |
Nov 05, 2021 | 7.400 | 7.550 | 7.255 | 7.350 | 5,277,984 | +0.00(+0.00%) |
Nov 04, 2021 | 7.620 | 7.650 | 7.201 | 7.350 | 5,199,514 | -0.14(-1.87%) |
Nov 03, 2021 | 7.500 | 7.830 | 7.410 | 7.490 | 7,737,571 | +0.00(+0.00%) |
Nov 02, 2021 | 7.610 | 7.650 | 7.240 | 7.490 | 7,062,995 | -0.18(-2.35%) |
Nov 01, 2021 | 7.330 | 7.730 | 7.200 | 7.670 | 11,485,360 | +0.44(+6.09%) |
Oct 29, 2021 | 6.730 | 7.400 | 6.730 | 7.230 | 16,425,939 | +0.46(+6.79%) |
Oct 28, 2021 | 6.410 | 6.800 | 6.395 | 6.770 | 7,657,691 | +0.43(+6.78%) |
Oct 27, 2021 | 6.570 | 6.670 | 6.275 | 6.340 | 6,816,118 | -0.30(-4.52%) |
Oct 26, 2021 | 6.860 | 6.640 | 7,732,829 | -0.19(-2.78%) | ||
Oct 25, 2021 | 6.780 | 7.295 | 6.600 | 6.830 | 16,608,447 | +0.32(+4.92%) |
Oct 22, 2021 | 6.600 | 6.250 | 6.510 | 6,442,488 | -0.19(-2.84%) | |
Oct 21, 2021 | 6.770 | 7.060 | 6.650 | 6.700 | 5,891,016 | -0.11(-1.62%) |
Oct 20, 2021 | 6.750 | 6.840 | 6.520 | 6.810 | 5,604,289 | -0.03(-0.44%) |
Oct 19, 2021 | 6.580 | 6.915 | 6.540 | 6.840 | 7,148,116 | +0.30(+4.59%) |
Oct 18, 2021 | 6.470 | 6.610 | 6.390 | 6.540 | 4,501,554 | +0.08(+1.24%) |
Oct 15, 2021 | 6.770 | 6.840 | 6.460 | 6.460 | 5,315,061 | -0.20(-3.00%) |
Oct 14, 2021 | 6.710 | 6.750 | 6.560 | 6.660 | 4,574,644 | +0.04(+0.60%) |
Oct 13, 2021 | 6.710 | 6.800 | 6.415 | 6.620 | 6,116,185 | -0.13(-1.93%) |
Oct 12, 2021 | 6.750 | 7.140 | 6.570 | 6.750 | 10,154,341 | +0.12(+1.81%) |
Oct 11, 2021 | 6.820 | 6.857 | 6.565 | 6.630 | 5,135,704 | -0.18(-2.64%) |
Oct 08, 2021 | 6.610 | 7.030 | 6.550 | 6.810 | 7,156,323 | +0.23(+3.50%) |
Oct 07, 2021 | 6.260 | 6.620 | 6.130 | 6.580 | 7,491,280 | +0.43(+6.99%) |
Oct 06, 2021 | 6.130 | 6.370 | 6.030 | 6.150 | 6,112,581 | -0.16(-2.54%) |
Oct 05, 2021 | 6.340 | 6.430 | 6.150 | 6.310 | 4,317,231 | +0.08(+1.28%) |
Oct 04, 2021 | 6.560 | 6.560 | 6.120 | 6.230 | 7,404,253 | -0.37(-5.61%) |
Oct 01, 2021 | 6.680 | 6.890 | 6.500 | 6.600 | 5,347,801 | -0.04(-0.60%) |
Sep 30, 2021 | 6.620 | 6.745 | 6.350 | 6.640 | 7,135,564 | +0.17(+2.63%) |
Sep 29, 2021 | 6.990 | 7.010 | 6.440 | 6.470 | 8,996,947 | -0.41(-5.96%) |
Sep 28, 2021 | 7.170 | 7.220 | 6.870 | 6.880 | 9,347,545 | -0.42(-5.75%) |
Sep 27, 2021 | 6.740 | 7.600 | 6.720 | 7.300 | 18,303,812 | +0.71(+10.77%) |
Sep 24, 2021 | 6.630 | 6.800 | 6.450 | 6.590 | 5,089,516 | -0.11(-1.64%) |
Sep 23, 2021 | 6.552 | 6.770 | 6.330 | 6.700 | 9,667,516 | +0.40(+6.35%) |
Sep 22, 2021 | 6.300 | 6.550 | 6.260 | 6.300 | 7,669,573 | +0.05(+0.80%) |
Sep 21, 2021 | 6.290 | 6.340 | 6.090 | 6.250 | 5,303,502 | +0.05(+0.89%) |
Sep 20, 2021 | 6.380 | 6.510 | 6.030 | 6.195 | 11,210,004 | -0.50(-7.54%) |
Sep 17, 2021 | 6.710 | 6.790 | 6.550 | 6.700 | 7,715,156 | +0.02(+0.30%) |
Sep 16, 2021 | 6.760 | 7.010 | 6.550 | 6.680 | 9,309,141 | -0.12(-1.76%) |
Sep 15, 2021 | 6.500 | 6.850 | 6.430 | 6.800 | 8,686,824 | +0.31(+4.78%) |
Sep 14, 2021 | 6.910 | 7.070 | 6.360 | 6.490 | 13,686,887 | -0.44(-6.35%) |
Sep 13, 2021 | 6.960 | 7.010 | 6.440 | 6.930 | 17,791,172 | +0.00(+0.00%) |
Sep 10, 2021 | 7.820 | 7.830 | 6.890 | 6.930 | 37,812,920 | -1.01(-12.72%) |
Sep 09, 2021 | 6.210 | 8.270 | 6.150 | 7.940 | 184,320,608 | +2.15(+37.13%) |
Sep 08, 2021 | 6.170 | 6.200 | 5.765 | 5.790 | 6,511,376 | -0.37(-6.01%) |
Sep 07, 2021 | 6.130 | 6.347 | 6.100 | 6.160 | 4,930,846 | +0.05(+0.82%) |
Sep 03, 2021 | 6.330 | 6.410 | 6.080 | 6.110 | 5,175,471 | -0.16(-2.55%) |
Sep 02, 2021 | 6.160 | 6.550 | 6.160 | 6.270 | 7,687,969 | +0.12(+1.95%) |
Sep 01, 2021 | 6.180 | 6.350 | 6.075 | 6.150 | 6,437,417 | -0.08(-1.28%) |
Aug 31, 2021 | 6.010 | 6.335 | 5.930 | 6.230 | 7,091,931 | +0.15(+2.47%) |
Aug 30, 2021 | 6.660 | 6.680 | 6.025 | 6.080 | 9,305,395 | -0.50(-7.60%) |
Aug 27, 2021 | 6.050 | 6.760 | 6.050 | 6.580 | 12,721,646 | +0.58(+9.67%) |
Aug 26, 2021 | 6.040 | 6.290 | 5.900 | 6.000 | 8,189,907 | -0.00(-0.08%) |
Aug 25, 2021 | 6.010 | 6.295 | 5.789 | 6.005 | 9,068,674 | +0.04(+0.76%) |
Aug 24, 2021 | 5.500 | 6.040 | 5.440 | 5.960 | 16,881,778 | +0.72(+13.74%) |
Aug 23, 2021 | 5.070 | 5.280 | 5.025 | 5.240 | 6,372,395 | +0.26(+5.22%) |
Aug 20, 2021 | 4.940 | 5.120 | 4.920 | 4.980 | 5,931,058 | +0.01(+0.20%) |
Aug 19, 2021 | 5.130 | 5.210 | 4.900 | 4.970 | 7,543,304 | -0.22(-4.24%) |
Aug 18, 2021 | 5.250 | 5.465 | 5.100 | 5.190 | 6,420,257 | -0.05(-0.95%) |
Aug 17, 2021 | 5.140 | 5.430 | 5.113 | 5.240 | 5,136,636 | -0.04(-0.76%) |
Aug 16, 2021 | 5.210 | 5.490 | 5.030 | 5.280 | 7,058,067 | +0.04(+0.76%) |
Aug 13, 2021 | 5.490 | 5.550 | 5.210 | 5.240 | 9,993,491 | -0.45(-7.91%) |
Aug 12, 2021 | 5.800 | 5.800 | 5.550 | 5.690 | 6,942,488 | -0.11(-1.90%) |
Aug 11, 2021 | 6.050 | 6.080 | 5.650 | 5.800 | 7,942,554 | -0.26(-4.29%) |
Aug 10, 2021 | 6.000 | 6.570 | 5.895 | 6.060 | 12,698,787 | +0.08(+1.34%) |
Aug 09, 2021 | 6.140 | 6.240 | 5.880 | 5.980 | 9,055,286 | +0.17(+2.93%) |
Aug 06, 2021 | 5.870 | 5.920 | 5.670 | 5.810 | 4,165,195 | +0.00(+0.00%) |
Aug 05, 2021 | 5.600 | 5.980 | 5.530 | 5.810 | 5,756,177 | +0.22(+3.94%) |
Aug 04, 2021 | 5.780 | 5.860 | 5.580 | 5.590 | 5,848,641 | -0.25(-4.28%) |
Aug 03, 2021 | 5.910 | 5.970 | 5.690 | 5.840 | 4,236,691 | -0.04(-0.68%) |
Aug 02, 2021 | 6.080 | 6.160 | 5.870 | 5.880 | 4,603,730 | -0.21(-3.45%) |
Jul 30, 2021 | 6.190 | 6.280 | 5.990 | 6.090 | 3,272,177 | -0.16(-2.56%) |
Jul 29, 2021 | 6.400 | 6.400 | 6.090 | 6.250 | 3,405,608 | -0.01(-0.16%) |
Jul 28, 2021 | 5.860 | 6.390 | 5.860 | 6.260 | 6,902,747 | +0.47(+8.12%) |
Jul 27, 2021 | 6.030 | 6.070 | 5.570 | 5.790 | 5,393,923 | -0.23(-3.82%) |
Jul 26, 2021 | 5.870 | 6.320 | 5.850 | 6.020 | 5,307,204 | +0.17(+2.91%) |
Jul 23, 2021 | 6.190 | 6.190 | 5.830 | 5.850 | 4,133,000 | -0.26(-4.26%) |
Jul 22, 2021 | 6.490 | 6.550 | 6.100 | 6.110 | 5,362,797 | -0.40(-6.14%) |
Jul 21, 2021 | 6.210 | 6.635 | 6.210 | 6.510 | 6,958,144 | +0.38(+6.20%) |
Jul 20, 2021 | 5.640 | 6.270 | 5.500 | 6.130 | 8,323,569 | +0.47(+8.30%) |
Jul 19, 2021 | 5.350 | 5.800 | 5.260 | 5.660 | 6,453,829 | +0.00(+0.00%) |
Jul 16, 2021 | 6.070 | 6.090 | 5.600 | 5.660 | 5,577,622 | -0.33(-5.51%) |
Jul 15, 2021 | 5.920 | 6.300 | 5.810 | 5.990 | 5,675,124 | +0.06(+1.01%) |
Jul 14, 2021 | 6.310 | 6.410 | 5.880 | 5.930 | 7,348,630 | -0.32(-5.12%) |
Jul 13, 2021 | 6.600 | 6.600 | 6.250 | 6.250 | 4,461,977 | -0.40(-6.02%) |
Jul 12, 2021 | 6.730 | 6.840 | 6.490 | 6.650 | 3,775,729 | -0.12(-1.77%) |
Jul 09, 2021 | 6.800 | 6.800 | 6.460 | 6.770 | 5,035,660 | +0.04(+0.59%) |
Jul 08, 2021 | 6.130 | 6.780 | 6.130 | 6.730 | 7,784,038 | +0.23(+3.54%) |
Jul 07, 2021 | 6.800 | 6.890 | 6.410 | 6.500 | 6,089,138 | -0.35(-5.11%) |
Jul 06, 2021 | 6.900 | 7.020 | 6.600 | 6.850 | 5,775,214 | -0.06(-0.87%) |
Jul 02, 2021 | 7.370 | 7.390 | 6.870 | 6.910 | 7,088,488 | -0.48(-6.50%) |
Jul 01, 2021 | 7.380 | 7.540 | 7.210 | 7.390 | 5,569,116 | +0.12(+1.65%) |
Jun 30, 2021 | 7.440 | 7.470 | 7.130 | 7.270 | 8,785,558 | -0.17(-2.28%) |
Jun 29, 2021 | 7.900 | 8.190 | 7.410 | 7.440 | 8,158,020 | -0.37(-4.74%) |
Jun 28, 2021 | 8.220 | 8.460 | 7.750 | 7.810 | 9,216,970 | -0.34(-4.17%) |
Jun 25, 2021 | 8.060 | 8.260 | 7.880 | 8.150 | 32,848,056 | +0.13(+1.62%) |
Jun 24, 2021 | 8.270 | 8.350 | 8.010 | 8.020 | 5,340,652 | -0.20(-2.43%) |
Jun 23, 2021 | 8.090 | 8.310 | 7.930 | 8.220 | 6,500,742 | +0.14(+1.73%) |
Jun 22, 2021 | 7.930 | 8.270 | 7.600 | 8.080 | 8,983,045 | +0.17(+2.15%) |
Jun 21, 2021 | 7.810 | 7.910 | 7.520 | 7.910 | 6,391,182 | +0.15(+1.93%) |
Jun 18, 2021 | 7.890 | 8.081 | 7.450 | 7.760 | 11,036,337 | -0.15(-1.90%) |
Jun 17, 2021 | 7.960 | 8.360 | 7.870 | 7.910 | 7,303,710 | -0.15(-1.86%) |
Jun 16, 2021 | 7.760 | 8.220 | 7.680 | 8.060 | 6,287,515 | +0.16(+2.03%) |
Jun 15, 2021 | 8.360 | 8.390 | 7.810 | 7.900 | 6,864,467 | -0.41(-4.93%) |
Jun 14, 2021 | 8.420 | 8.780 | 8.270 | 8.310 | 6,891,676 | -0.05(-0.60%) |
Jun 11, 2021 | 8.290 | 8.410 | 8.150 | 8.360 | 4,614,763 | +0.17(+2.08%) |
Jun 10, 2021 | 8.640 | 8.780 | 8.160 | 8.190 | 8,243,516 | -0.58(-6.61%) |
Jun 09, 2021 | 9.520 | 9.640 | 8.710 | 8.770 | 12,342,592 | -0.22(-2.45%) |
Jun 08, 2021 | 9.010 | 9.250 | 8.560 | 8.990 | 13,669,041 | +0.08(+0.90%) |
Jun 07, 2021 | 7.690 | 9.150 | 7.615 | 8.910 | 19,820,028 | +1.27(+16.62%) |
Jun 04, 2021 | 7.780 | 7.990 | 7.620 | 7.640 | 6,013,058 | -0.04(-0.52%) |
Jun 03, 2021 | 7.910 | 8.190 | 7.663 | 7.680 | 9,226,338 | -0.40(-4.95%) |
Jun 02, 2021 | 8.160 | 8.230 | 7.820 | 8.080 | 9,202,742 | -0.05(-0.62%) |
Jun 01, 2021 | 7.630 | 8.180 | 7.580 | 8.130 | 9,777,467 | +0.57(+7.54%) |
May 28, 2021 | 7.990 | 8.050 | 7.480 | 7.560 | 9,480,322 | -0.37(-4.67%) |
May 27, 2021 | 7.600 | 7.930 | 7.300 | 7.930 | 12,865,696 | +0.37(+4.89%) |
May 26, 2021 | 6.960 | 7.665 | 6.940 | 7.560 | 11,116,274 | +0.63(+9.09%) |
May 25, 2021 | 6.880 | 7.240 | 6.855 | 6.930 | 11,683,226 | +0.03(+0.43%) |
May 24, 2021 | 6.900 | 7.040 | 6.630 | 6.900 | 6,831,079 | +0.03(+0.44%) |
May 21, 2021 | 6.840 | 7.210 | 6.660 | 6.870 | 10,785,464 | +0.09(+1.33%) |
May 20, 2021 | 6.740 | 6.950 | 6.460 | 6.780 | 11,645,744 | +0.09(+1.35%) |
May 19, 2021 | 6.420 | 6.700 | 6.265 | 6.690 | 14,328,738 | -0.17(-2.48%) |
May 18, 2021 | 7.110 | 7.120 | 6.370 | 6.860 | 21,521,074 | +0.07(+0.96%) |
May 17, 2021 | 5.940 | 6.840 | 5.770 | 6.795 | 22,981,812 | +0.89(+15.17%) |
May 14, 2021 | 5.310 | 6.110 | 5.190 | 5.900 | 35,338,784 | +1.14(+23.95%) |
May 13, 2021 | 5.160 | 5.355 | 4.580 | 4.760 | 13,648,610 | -0.26(-5.18%) |
May 12, 2021 | 5.410 | 5.680 | 5.000 | 5.020 | 11,828,186 | -0.59(-10.52%) |
May 11, 2021 | 4.840 | 5.640 | 4.660 | 5.610 | 14,101,624 | +0.26(+4.86%) |
May 10, 2021 | 5.850 | 5.900 | 5.325 | 5.350 | 11,546,308 | -0.49(-8.39%) |
May 07, 2021 | 5.900 | 6.130 | 5.765 | 5.840 | 8,491,890 | +0.01(+0.17%) |
May 06, 2021 | 6.120 | 6.290 | 5.590 | 5.830 | 13,869,071 | -0.50(-7.90%) |
May 05, 2021 | 6.520 | 6.650 | 6.180 | 6.330 | 9,069,671 | -0.18(-2.76%) |
May 04, 2021 | 6.520 | 6.630 | 6.100 | 6.510 | 9,728,566 | -0.22(-3.27%) |
May 03, 2021 | 6.850 | 7.080 | 6.630 | 6.730 | 8,858,844 | -0.05(-0.74%) |
Apr 30, 2021 | 6.960 | 7.260 | 6.730 | 6.780 | 9,154,300 | -0.19(-2.73%) |
Apr 29, 2021 | 7.370 | 7.410 | 6.820 | 6.970 | 8,575,280 | -0.30(-4.13%) |
Apr 28, 2021 | 6.950 | 7.370 | 6.760 | 7.270 | 8,289,362 | +0.18(+2.54%) |
Apr 27, 2021 | 7.300 | 7.430 | 6.850 | 7.090 | 12,310,802 | -0.11(-1.53%) |
Apr 26, 2021 | 6.900 | 7.280 | 6.530 | 7.200 | 14,555,448 | +0.56(+8.43%) |
Apr 23, 2021 | 6.100 | 6.755 | 5.940 | 6.640 | 15,064,800 | +0.56(+9.21%) |
Apr 22, 2021 | 6.750 | 7.100 | 5.980 | 6.080 | 18,315,288 | -0.21(-3.34%) |
Apr 21, 2021 | 5.750 | 6.440 | 5.560 | 6.290 | 13,141,610 | +0.42(+7.16%) |
Apr 20, 2021 | 6.110 | 6.280 | 5.710 | 5.870 | 14,593,611 | -0.34(-5.48%) |
Apr 19, 2021 | 5.890 | 6.480 | 5.850 | 6.210 | 15,608,165 | -0.12(-1.90%) |
Apr 16, 2021 | 6.250 | 6.680 | 6.160 | 6.330 | 12,087,100 | -0.04(-0.63%) |
Apr 15, 2021 | 7.330 | 7.330 | 6.230 | 6.370 | 17,863,620 | -0.87(-12.02%) |
Apr 14, 2021 | 7.200 | 7.650 | 7.130 | 7.240 | 9,842,320 | -0.02(-0.28%) |
Apr 13, 2021 | 7.420 | 7.580 | 6.520 | 7.260 | 12,871,605 | -0.05(-0.68%) |
Apr 12, 2021 | 8.140 | 8.140 | 7.310 | 7.310 | 12,709,160 | -0.89(-10.85%) |
Apr 09, 2021 | 8.435 | 8.495 | 8.130 | 8.200 | 7,799,500 | -0.43(-4.98%) |
Apr 08, 2021 | 8.300 | 8.860 | 8.190 | 8.630 | 10,945,185 | +0.10(+1.17%) |
Apr 07, 2021 | 8.860 | 8.980 | 8.460 | 8.530 | 8,831,116 | -0.40(-4.48%) |
Apr 06, 2021 | 8.970 | 9.120 | 8.750 | 8.930 | 7,691,547 | -0.03(-0.33%) |
Apr 05, 2021 | 10.00 | 10.03 | 8.950 | 8.960 | 12,344,852 | -1.01(-10.13%) |
Apr 01, 2021 | 10.07 | 10.18 | 9.570 | 9.970 | 16,183,900 | +0.16(+1.63%) |
Mar 31, 2021 | 8.970 | 10.14 | 8.850 | 9.810 | 19,737,432 | +1.09(+12.50%) |
Mar 30, 2021 | 7.960 | 8.780 | 7.800 | 8.720 | 21,163,516 | +0.73(+9.14%) |
Mar 29, 2021 | 8.460 | 8.810 | 7.950 | 7.990 | 11,873,701 | -0.58(-6.77%) |
Mar 26, 2021 | 8.640 | 8.830 | 8.210 | 8.570 | 10,526,000 | -0.02(-0.23%) |
Mar 25, 2021 | 7.950 | 8.650 | 7.750 | 8.590 | 13,859,451 | +0.43(+5.27%) |
Mar 24, 2021 | 9.270 | 9.430 | 8.110 | 8.160 | 13,668,522 | -0.93(-10.23%) |
Mar 23, 2021 | 9.770 | 10.11 | 9.010 | 9.090 | 14,937,469 | -0.97(-9.64%) |
Mar 22, 2021 | 10.05 | 10.38 | 9.760 | 10.06 | 20,483,296 | +0.05(+0.50%) |
Mar 19, 2021 | 8.450 | 10.21 | 8.250 | 10.01 | 42,420,300 | +1.53(+18.04%) |
Mar 18, 2021 | 8.660 | 9.480 | 8.300 | 8.480 | 18,349,704 | -0.97(-10.26%) |
Mar 17, 2021 | 8.500 | 9.680 | 8.250 | 9.450 | 20,279,780 | +0.25(+2.72%) |
Mar 16, 2021 | 9.720 | 9.890 | 9.020 | 9.200 | 18,815,118 | -0.69(-6.98%) |
Mar 15, 2021 | 10.12 | 10.30 | 9.710 | 9.890 | 16,267,452 | -0.21(-2.08%) |
Mar 12, 2021 | 9.220 | 10.42 | 9.010 | 10.10 | 20,979,400 | +0.45(+4.66%) |
Mar 11, 2021 | 8.800 | 9.670 | 8.610 | 9.650 | 17,349,900 | +1.08(+12.60%) |
Mar 10, 2021 | 9.100 | 9.380 | 8.130 | 8.570 | 26,088,888 | -0.17(-1.95%) |
Mar 09, 2021 | 7.810 | 9.120 | 7.540 | 8.740 | 29,466,408 | +1.45(+19.89%) |
Mar 08, 2021 | 7.420 | 8.280 | 6.880 | 7.290 | 28,940,620 | +0.31(+4.44%) |
Mar 05, 2021 | 7.310 | 7.310 | 5.695 | 6.980 | 32,337,300 | -0.04(-0.57%) |
Mar 04, 2021 | 7.830 | 8.230 | 6.610 | 7.020 | 39,546,176 | -1.23(-14.91%) |
Mar 03, 2021 | 9.020 | 9.340 | 8.070 | 8.250 | 23,158,848 | -1.01(-10.91%) |
Mar 02, 2021 | 10.03 | 10.21 | 9.210 | 9.260 | 13,860,665 | -0.67(-6.75%) |
Mar 01, 2021 | 10.28 | 10.41 | 9.860 | 9.930 | 14,803,282 | +0.22(+2.27%) |
Feb 26, 2021 | 10.07 | 10.50 | 9.390 | 9.710 | 18,376,300 | -0.32(-3.19%) |
Feb 25, 2021 | 10.97 | 11.32 | 10.00 | 10.03 | 16,764,717 | -1.37(-12.02%) |
Feb 24, 2021 | 10.78 | 11.59 | 10.51 | 11.40 | 19,112,598 | +0.69(+6.44%) |
Feb 23, 2021 | 10.14 | 10.85 | 8.650 | 10.71 | 25,232,472 | -0.54(-4.80%) |
Feb 22, 2021 | 12.60 | 12.99 | 11.03 | 11.25 | 19,382,092 | -0.92(-7.56%) |
Feb 19, 2021 | 11.82 | 12.83 | 11.77 | 12.17 | 23,770,500 | +1.51(+14.17%) |
Feb 18, 2021 | 10.89 | 11.97 | 10.50 | 10.66 | 26,872,596 | -1.81(-14.51%) |
Feb 17, 2021 | 13.24 | 13.41 | 11.62 | 12.47 | 21,825,564 | -1.32(-9.57%) |
Feb 16, 2021 | 14.61 | 14.84 | 13.42 | 13.79 | 17,047,392 | -0.82(-5.61%) |
Feb 12, 2021 | 13.66 | 15.57 | 13.37 | 14.61 | 20,462,500 | +0.47(+3.32%) |
Feb 11, 2021 | 14.94 | 14.99 | 13.28 | 14.14 | 21,848,228 | -0.30(-2.08%) |
Feb 10, 2021 | 13.87 | 15.24 | 13.53 | 14.44 | 34,144,376 | +1.05(+7.84%) |
Feb 09, 2021 | 13.38 | 14.45 | 13.08 | 13.39 | 30,960,584 | +0.40(+3.08%) |
Feb 08, 2021 | 11.63 | 13.05 | 11.51 | 12.99 | 30,716,452 | +1.44(+12.47%) |
Feb 05, 2021 | 11.72 | 11.84 | 11.28 | 11.55 | 14,095,200 | -0.21(-1.79%) |
Feb 04, 2021 | 12.25 | 12.66 | 11.67 | 11.76 | 17,352,598 | -0.48(-3.92%) |
Feb 03, 2021 | 11.00 | 12.31 | 10.57 | 12.24 | 29,015,022 | +1.22(+11.07%) |
Feb 02, 2021 | 11.77 | 11.94 | 10.91 | 11.02 | 22,031,902 | -0.07(-0.63%) |
Feb 01, 2021 | 10.67 | 11.25 | 9.920 | 11.09 | 22,989,704 | +0.93(+9.15%) |
Jan 29, 2021 | 11.05 | 11.40 | 9.820 | 10.16 | 27,738,400 | -0.93(-8.39%) |
Jan 28, 2021 | 12.24 | 12.25 | 10.18 | 11.09 | 32,850,310 | -0.64(-5.46%) |
Jan 27, 2021 | 11.28 | 14.25 | 11.03 | 11.73 | 48,340,284 | -0.94(-7.42%) |
Jan 26, 2021 | 13.03 | 13.62 | 12.23 | 12.67 | 38,722,312 | -0.57(-4.31%) |
Jan 25, 2021 | 12.59 | 14.50 | 10.51 | 13.24 | 97,444,312 | +2.73(+25.98%) |
Jan 22, 2021 | 9.170 | 10.83 | 9.100 | 10.51 | 66,448,300 | +1.21(+13.01%) |
Jan 21, 2021 | 9.460 | 9.800 | 8.800 | 9.300 | 62,522,432 | +0.63(+7.27%) |
Jan 20, 2021 | 8.700 | 9.400 | 8.260 | 8.670 | 139,062,624 | -2.36(-21.40%) |
Jan 19, 2021 | 8.860 | 11.68 | 8.500 | 11.03 | 149,309,200 | +4.63(+72.34%) |
Jan 15, 2021 | 6.570 | 6.760 | 6.050 | 6.400 | 19,173,600 | -0.40(-5.88%) |
Jan 14, 2021 | 7.240 | 7.260 | 6.650 | 6.800 | 28,022,968 | -0.19(-2.72%) |
Jan 13, 2021 | 6.920 | 7.620 | 6.460 | 6.990 | 66,451,724 | +0.93(+15.35%) |
Jan 12, 2021 | 5.150 | 6.140 | 5.010 | 6.060 | 45,696,904 | +1.01(+20.00%) |
Jan 11, 2021 | 4.280 | 5.080 | 4.240 | 5.050 | 38,121,156 | +0.65(+14.77%) |
Jan 08, 2021 | 4.640 | 4.650 | 4.320 | 4.400 | 15,480,500 | -0.08(-1.79%) |
Jan 07, 2021 | 4.720 | 4.900 | 4.470 | 4.480 | 22,114,658 | +0.09(+2.05%) |
Jan 06, 2021 | 4.440 | 4.850 | 4.250 | 4.390 | 26,430,544 | +0.08(+1.86%) |
Jan 05, 2021 | 4.190 | 4.540 | 4.010 | 4.310 | 17,092,884 | -0.02(-0.46%) |