Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.545 | 3.817 | 3.400 | 3.650 | 82,549 | +0.10(+2.82%) |
Mar 30, 2022 | 3.650 | 3.650 | 3.438 | 3.550 | 29,137 | -0.03(-0.84%) |
Mar 29, 2022 | 3.875 | 3.950 | 3.510 | 3.580 | 63,853 | -0.37(-9.38%) |
Mar 28, 2022 | 3.580 | 4.125 | 3.353 | 3.950 | 206,889 | +0.40(+11.27%) |
Mar 25, 2022 | 3.498 | 3.750 | 3.495 | 3.550 | 13,463 | +0.00(+0.03%) |
Mar 24, 2022 | 3.650 | 3.839 | 3.310 | 3.550 | 35,657 | -0.20(-5.35%) |
Mar 23, 2022 | 3.756 | 4.000 | 3.300 | 3.750 | 42,611 | -0.26(-6.54%) |
Mar 22, 2022 | 4.100 | 4.349 | 3.822 | 4.013 | 33,323 | -0.04(-0.94%) |
Mar 21, 2022 | 4.500 | 4.500 | 3.850 | 4.051 | 108,284 | -0.20(-4.69%) |
Mar 18, 2022 | 3.500 | 4.800 | 3.401 | 4.250 | 222,413 | +0.76(+21.62%) |
Mar 17, 2022 | 3.541 | 3.600 | 3.300 | 3.494 | 28,830 | -0.16(-4.26%) |
Mar 16, 2022 | 3.675 | 3.700 | 3.106 | 3.650 | 59,858 | +0.46(+14.47%) |
Mar 15, 2022 | 3.150 | 3.448 | 3.054 | 3.188 | 82,914 | -0.21(-6.22%) |
Mar 14, 2022 | 3.178 | 3.450 | 2.950 | 3.400 | 13,991 | +0.17(+5.41%) |
Mar 11, 2022 | 3.205 | 3.400 | 3.100 | 3.225 | 17,023 | -0.12(-3.72%) |
Mar 10, 2022 | 3.600 | 3.600 | 3.300 | 3.350 | 12,621 | -0.36(-9.80%) |
Mar 09, 2022 | 3.175 | 3.750 | 3.143 | 3.714 | 6,092 | +0.52(+16.10%) |
Mar 08, 2022 | 3.150 | 3.235 | 3.055 | 3.199 | 14,750 | -0.05(-1.58%) |
Mar 07, 2022 | 3.250 | 3.481 | 3.095 | 3.251 | 18,316 | -0.02(-0.75%) |
Mar 04, 2022 | 3.500 | 3.500 | 3.256 | 3.275 | 7,090 | -0.23(-6.56%) |
Mar 03, 2022 | 3.549 | 3.549 | 3.265 | 3.505 | 5,279 | -0.04(-1.23%) |
Mar 02, 2022 | 3.410 | 3.595 | 3.410 | 3.549 | 3,422 | +0.01(+0.14%) |
Mar 01, 2022 | 3.500 | 3.749 | 3.400 | 3.543 | 17,008 | -0.01(-0.15%) |
Feb 28, 2022 | 3.250 | 3.625 | 3.250 | 3.549 | 82,687 | +0.20(+5.91%) |
Feb 25, 2022 | 3.400 | 3.500 | 3.337 | 3.351 | 39,808 | +0.05(+1.61%) |
Feb 24, 2022 | 2.816 | 3.298 | 2.811 | 3.298 | 45,627 | +0.15(+4.68%) |
Feb 23, 2022 | 3.035 | 3.450 | 3.035 | 3.151 | 15,779 | +0.02(+0.69%) |
Feb 22, 2022 | 3.346 | 3.346 | 2.900 | 3.129 | 99,356 | -0.32(-9.30%) |
Feb 18, 2022 | 3.450 | 0 | -0.20(-5.48%) | |||
Feb 17, 2022 | 3.600 | 3.700 | 3.550 | 3.650 | 8,244 | -0.10(-2.65%) |
Feb 16, 2022 | 3.650 | 3.950 | 3.505 | 3.749 | 16,698 | +0.12(+3.25%) |
Feb 15, 2022 | 3.700 | 3.755 | 3.453 | 3.631 | 27,250 | -0.15(-3.92%) |
Feb 14, 2022 | 3.850 | 3.850 | 3.700 | 3.780 | 9,849 | +0.00(+0.12%) |
Feb 11, 2022 | 3.807 | 3.950 | 3.755 | 3.775 | 7,047 | -0.15(-3.82%) |
Feb 10, 2022 | 4.000 | 4.000 | 3.750 | 3.925 | 33,113 | +0.01(+0.33%) |
Feb 09, 2022 | 3.800 | 4.002 | 3.652 | 3.912 | 27,468 | +0.01(+0.31%) |
Feb 08, 2022 | 3.899 | 4.038 | 3.651 | 3.900 | 11,703 | +0.00(+0.00%) |
Feb 07, 2022 | 4.000 | 4.050 | 3.600 | 3.900 | 19,599 | +0.01(+0.36%) |
Feb 04, 2022 | 3.750 | 4.149 | 3.551 | 3.886 | 83,148 | +0.05(+1.26%) |
Feb 03, 2022 | 3.820 | 3.600 | 3.837 | 25,106 | -0.16(-4.07%) | |
Feb 02, 2022 | 4.401 | 4.410 | 4.000 | 4.000 | 53,917 | -0.20(-4.75%) |
Feb 01, 2022 | 4.000 | 4.400 | 3.900 | 4.200 | 79,137 | +0.23(+5.89%) |
Jan 31, 2022 | 3.600 | 3.966 | 104,706 | +0.39(+10.95%) | ||
Jan 28, 2022 | 3.800 | 3.800 | 3.250 | 3.575 | 37,257 | +0.12(+3.62%) |
Jan 27, 2022 | 3.650 | 3.845 | 3.450 | 3.450 | 17,435 | -0.22(-6.02%) |
Jan 26, 2022 | 3.773 | 3.850 | 3.550 | 3.671 | 19,230 | -0.03(-0.80%) |
Jan 25, 2022 | 3.550 | 3.850 | 3.437 | 3.700 | 20,190 | +0.19(+5.40%) |
Jan 24, 2022 | 3.600 | 3.900 | 3.401 | 3.511 | 48,258 | -0.21(-5.74%) |
Jan 21, 2022 | 3.696 | 3.780 | 3.554 | 3.725 | 31,091 | +0.02(+0.66%) |
Jan 20, 2022 | 4.269 | 4.355 | 3.700 | 3.700 | 79,328 | -0.52(-12.38%) |
Jan 19, 2022 | 4.332 | 4.400 | 4.000 | 4.223 | 53,546 | -0.02(-0.42%) |
Jan 18, 2022 | 4.375 | 4.375 | 4.242 | 4.242 | 23,834 | -0.26(-5.74%) |
Jan 14, 2022 | 4.500 | 0 | -0.10(-2.17%) | |||
Jan 13, 2022 | 4.350 | 4.850 | 4.350 | 4.600 | 47,291 | +0.10(+2.31%) |
Jan 12, 2022 | 4.550 | 4.699 | 4.250 | 4.496 | 52,027 | -0.15(-3.19%) |
Jan 11, 2022 | 4.657 | 4.750 | 4.502 | 4.644 | 21,980 | -0.02(-0.43%) |
Jan 10, 2022 | 4.750 | 4.900 | 4.510 | 4.664 | 29,586 | -0.14(-2.83%) |
Jan 07, 2022 | 4.700 | 4.867 | 4.670 | 4.800 | 23,657 | +0.13(+2.83%) |
Jan 06, 2022 | 5.100 | 5.100 | 4.502 | 4.668 | 66,159 | -0.43(-8.47%) |
Jan 05, 2022 | 5.500 | 5.500 | 4.931 | 5.100 | 36,591 | -0.33(-5.99%) |
Jan 04, 2022 | 5.400 | 5.450 | 5.200 | 5.425 | 36,358 | +0.12(+2.36%) |
Jan 03, 2022 | 5.050 | 5.350 | 5.007 | 5.300 | 17,435 | +0.30(+6.00%) |
Dec 31, 2021 | 5.100 | 5.275 | 5.000 | 5.000 | 48,848 | -0.15(-2.91%) |
Dec 30, 2021 | 4.950 | 5.450 | 4.900 | 5.150 | 51,261 | +0.25(+5.10%) |
Dec 29, 2021 | 5.150 | 5.200 | 4.750 | 4.900 | 97,900 | -0.30(-5.77%) |
Dec 28, 2021 | 5.400 | 5.500 | 5.200 | 5.200 | 24,057 | -0.30(-5.45%) |
Dec 27, 2021 | 5.550 | 5.742 | 5.425 | 5.500 | 39,578 | -0.05(-0.90%) |
Dec 23, 2021 | 5.550 | 5.900 | 5.500 | 5.550 | 52,343 | -0.05(-0.95%) |
Dec 22, 2021 | 5.550 | 5.800 | 5.450 | 5.604 | 46,086 | +0.10(+1.88%) |
Dec 21, 2021 | 5.742 | 6.000 | 5.479 | 5.500 | 31,079 | -0.05(-0.90%) |
Dec 20, 2021 | 5.600 | 5.850 | 5.500 | 5.550 | 34,484 | -0.25(-4.31%) |
Dec 17, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 47,244 | +0.20(+3.57%) |
Dec 16, 2021 | 5.750 | 5.880 | 5.600 | 5.600 | 36,878 | -0.30(-5.08%) |
Dec 15, 2021 | 5.750 | 6.000 | 5.500 | 5.900 | 39,779 | +0.15(+2.61%) |
Dec 14, 2021 | 5.950 | 6.000 | 5.650 | 5.750 | 24,454 | -0.25(-4.17%) |
Dec 13, 2021 | 5.800 | 6.050 | 5.700 | 6.000 | 22,885 | +0.10(+1.69%) |
Dec 10, 2021 | 5.550 | 5.950 | 5.550 | 5.900 | 22,656 | +0.30(+5.36%) |
Dec 09, 2021 | 5.600 | 5.925 | 5.600 | 5.600 | 44,782 | -0.25(-4.27%) |
Dec 08, 2021 | 5.400 | 6.000 | 5.254 | 5.850 | 69,943 | +0.55(+10.38%) |
Dec 07, 2021 | 5.400 | 5.650 | 5.250 | 5.300 | 40,522 | +0.15(+2.91%) |
Dec 06, 2021 | 5.250 | 5.450 | 5.000 | 5.150 | 62,195 | -0.10(-1.90%) |
Dec 03, 2021 | 5.450 | 5.575 | 5.010 | 5.250 | 77,895 | -0.25(-4.55%) |
Dec 02, 2021 | 5.600 | 5.600 | 5.450 | 5.500 | 42,975 | -0.15(-2.65%) |
Dec 01, 2021 | 5.600 | 5.941 | 5.500 | 5.650 | 52,799 | -0.05(-0.88%) |
Nov 30, 2021 | 6.350 | 6.350 | 5.550 | 5.700 | 170,637 | -0.22(-3.80%) |
Nov 29, 2021 | 5.950 | 6.050 | 5.851 | 5.925 | 17,508 | -0.03(-0.42%) |
Nov 26, 2021 | 5.750 | 6.050 | 5.750 | 5.950 | 29,015 | -0.35(-5.56%) |
Nov 24, 2021 | 6.000 | 6.350 | 6.000 | 6.300 | 16,052 | +0.15(+2.44%) |
Nov 23, 2021 | 6.000 | 6.150 | 5.950 | 6.150 | 26,977 | +0.15(+2.50%) |
Nov 22, 2021 | 6.300 | 6.300 | 6.000 | 6.000 | 45,656 | -0.25(-4.00%) |
Nov 19, 2021 | 6.450 | 6.450 | 6.250 | 6.250 | 28,112 | -0.05(-0.79%) |
Nov 18, 2021 | 6.750 | 6.400 | 6.250 | 6.300 | 57,369 | -0.45(-6.67%) |
Nov 17, 2021 | 6.800 | 6.950 | 6.750 | 6.750 | 29,721 | -0.20(-2.88%) |
Nov 16, 2021 | 6.950 | 7.050 | 6.800 | 6.950 | 30,042 | -0.10(-1.42%) |
Nov 15, 2021 | 7.300 | 7.432 | 6.900 | 7.050 | 43,934 | -0.35(-4.73%) |
Nov 12, 2021 | 7.550 | 7.650 | 7.200 | 7.400 | 27,831 | +0.05(+0.68%) |
Nov 11, 2021 | 7.200 | 7.450 | 7.200 | 7.350 | 40,386 | +0.25(+3.52%) |
Nov 10, 2021 | 7.400 | 7.100 | 58,954 | -0.45(-5.96%) | ||
Nov 09, 2021 | 7.800 | 7.900 | 7.450 | 7.550 | 64,544 | -0.25(-3.21%) |
Nov 08, 2021 | 7.800 | 8.150 | 7.500 | 7.800 | 109,216 | +0.15(+1.96%) |
Nov 05, 2021 | 7.850 | 7.850 | 7.500 | 7.650 | 42,188 | -0.25(-3.16%) |
Nov 04, 2021 | 7.600 | 7.900 | 7.475 | 7.900 | 101,155 | +0.35(+4.64%) |
Nov 03, 2021 | 7.600 | 7.697 | 7.401 | 7.550 | 59,492 | -0.15(-1.95%) |
Nov 02, 2021 | 7.500 | 7.850 | 7.300 | 7.700 | 194,457 | +0.40(+5.48%) |
Nov 01, 2021 | 7.200 | 7.500 | 7.200 | 7.300 | 76,835 | +0.15(+2.10%) |
Oct 29, 2021 | 7.150 | 7.300 | 6.900 | 7.150 | 116,005 | -0.15(-2.05%) |
Oct 28, 2021 | 7.000 | 7.450 | 6.900 | 7.300 | 123,631 | +0.25(+3.55%) |
Oct 27, 2021 | 7.500 | 7.500 | 6.900 | 7.050 | 192,231 | -0.65(-8.44%) |
Oct 26, 2021 | 6.950 | 7.700 | 541,504 | +1.00(+14.93%) | ||
Oct 25, 2021 | 6.400 | 6.850 | 6.400 | 6.700 | 76,184 | +0.00(+0.00%) |
Oct 22, 2021 | 6.750 | 6.845 | 6.500 | 6.700 | 80,138 | -0.25(-3.60%) |
Oct 21, 2021 | 7.050 | 7.100 | 6.750 | 6.950 | 116,210 | -0.15(-2.11%) |
Oct 20, 2021 | 6.750 | 7.150 | 6.550 | 7.100 | 252,568 | +0.45(+6.77%) |
Oct 19, 2021 | 6.650 | 6.650 | 6.350 | 6.650 | 89,717 | +0.15(+2.31%) |
Oct 18, 2021 | 6.450 | 6.700 | 6.400 | 6.500 | 139,317 | +0.10(+1.56%) |
Oct 15, 2021 | 6.250 | 6.400 | 6.050 | 6.400 | 213,967 | +0.30(+4.92%) |
Oct 14, 2021 | 6.050 | 6.300 | 5.900 | 6.100 | 71,866 | +0.20(+3.39%) |
Oct 13, 2021 | 6.050 | 6.050 | 5.850 | 5.900 | 65,585 | -0.20(-3.28%) |
Oct 12, 2021 | 5.850 | 6.500 | 5.850 | 6.100 | 229,679 | +0.20(+3.39%) |
Oct 11, 2021 | 6.150 | 6.150 | 5.775 | 5.900 | 205,768 | -0.30(-4.84%) |
Oct 08, 2021 | 5.900 | 6.500 | 5.700 | 6.200 | 717,057 | +0.05(+0.81%) |
Oct 07, 2021 | 6.200 | 7.150 | 5.850 | 6.150 | 6,528,783 | +0.40(+6.96%) |
Oct 06, 2021 | 5.850 | 5.950 | 5.700 | 5.750 | 36,063 | +0.05(+0.88%) |
Oct 05, 2021 | 5.650 | 6.000 | 5.628 | 5.700 | 69,504 | -0.15(-2.56%) |
Oct 04, 2021 | 5.850 | 6.000 | 5.650 | 5.850 | 41,470 | +0.00(+0.00%) |
Oct 01, 2021 | 6.300 | 6.300 | 5.850 | 5.850 | 73,295 | -0.45(-7.14%) |
Sep 30, 2021 | 6.250 | 6.350 | 6.150 | 6.300 | 15,780 | +0.00(+0.00%) |
Sep 29, 2021 | 6.300 | 6.350 | 6.150 | 6.300 | 22,579 | +0.00(+0.00%) |
Sep 28, 2021 | 6.300 | 6.489 | 6.300 | 6.300 | 15,525 | -0.10(-1.56%) |
Sep 27, 2021 | 6.550 | 6.700 | 6.350 | 6.400 | 42,640 | -0.15(-2.29%) |
Sep 24, 2021 | 6.550 | 6.600 | 6.450 | 6.550 | 19,354 | -0.05(-0.76%) |
Sep 23, 2021 | 6.500 | 6.700 | 6.500 | 6.600 | 33,749 | +0.10(+1.54%) |
Sep 22, 2021 | 6.300 | 6.550 | 6.300 | 6.500 | 20,252 | +0.15(+2.36%) |
Sep 21, 2021 | 6.450 | 6.500 | 6.300 | 6.350 | 22,733 | +0.05(+0.79%) |
Sep 20, 2021 | 6.600 | 6.800 | 6.300 | 6.300 | 40,537 | -0.50(-7.35%) |
Sep 17, 2021 | 6.700 | 6.850 | 6.600 | 6.800 | 11,514 | +0.10(+1.49%) |
Sep 16, 2021 | 6.800 | 6.850 | 6.650 | 6.700 | 10,061 | -0.10(-1.47%) |
Sep 15, 2021 | 6.600 | 6.900 | 6.550 | 6.800 | 26,744 | +0.15(+2.26%) |
Sep 14, 2021 | 6.850 | 6.900 | 6.550 | 6.650 | 28,774 | +0.00(+0.00%) |
Sep 13, 2021 | 6.900 | 6.976 | 6.600 | 6.650 | 34,448 | -0.20(-2.92%) |
Sep 10, 2021 | 7.200 | 7.250 | 6.800 | 6.850 | 61,957 | -0.30(-4.20%) |
Sep 09, 2021 | 7.000 | 7.150 | 7.000 | 7.150 | 25,487 | +0.10(+1.42%) |
Sep 08, 2021 | 7.250 | 7.377 | 7.050 | 7.050 | 25,808 | -0.15(-2.08%) |
Sep 07, 2021 | 7.300 | 7.550 | 7.150 | 7.200 | 54,258 | -0.20(-2.70%) |
Sep 03, 2021 | 7.250 | 7.747 | 7.178 | 7.400 | 148,194 | +0.15(+2.07%) |
Sep 02, 2021 | 7.150 | 7.400 | 7.150 | 7.250 | 35,122 | +0.05(+0.69%) |
Sep 01, 2021 | 7.200 | 7.495 | 7.000 | 7.200 | 67,115 | -0.15(-2.04%) |
Aug 31, 2021 | 7.000 | 7.400 | 7.000 | 7.350 | 60,736 | +0.25(+3.52%) |
Aug 30, 2021 | 7.050 | 7.150 | 6.900 | 7.100 | 33,317 | +0.15(+2.16%) |
Aug 27, 2021 | 7.000 | 7.300 | 6.800 | 6.950 | 110,018 | -0.05(-0.71%) |
Aug 26, 2021 | 7.150 | 7.300 | 6.850 | 7.000 | 101,145 | -0.30(-4.11%) |
Aug 25, 2021 | 7.000 | 8.650 | 6.850 | 7.300 | 692,205 | +0.20(+2.82%) |
Aug 24, 2021 | 6.950 | 7.200 | 6.950 | 7.100 | 33,972 | +0.20(+2.90%) |
Aug 23, 2021 | 6.900 | 7.400 | 6.700 | 6.900 | 82,080 | +0.00(+0.00%) |
Aug 20, 2021 | 6.750 | 6.900 | 6.650 | 6.900 | 48,961 | +0.55(+8.66%) |
Aug 19, 2021 | 7.050 | 7.200 | 6.350 | 6.350 | 96,786 | -0.80(-11.19%) |
Aug 18, 2021 | 7.050 | 7.503 | 7.050 | 7.150 | 23,252 | +0.00(+0.00%) |
Aug 17, 2021 | 7.700 | 7.700 | 7.150 | 7.150 | 49,140 | -0.40(-5.30%) |
Aug 16, 2021 | 7.950 | 8.100 | 7.500 | 7.550 | 39,538 | -0.30(-3.82%) |
Aug 13, 2021 | 7.950 | 8.250 | 7.750 | 7.850 | 50,237 | -0.15(-1.88%) |
Aug 12, 2021 | 8.350 | 8.350 | 8.000 | 8.000 | 27,598 | -0.30(-3.61%) |
Aug 11, 2021 | 8.350 | 8.750 | 8.300 | 8.300 | 61,905 | -0.10(-1.19%) |
Aug 10, 2021 | 8.700 | 8.750 | 8.250 | 8.400 | 45,869 | -0.45(-5.08%) |
Aug 09, 2021 | 8.550 | 9.250 | 8.250 | 8.850 | 209,245 | +0.45(+5.36%) |
Aug 06, 2021 | 7.950 | 8.450 | 7.850 | 8.400 | 65,361 | +0.50(+6.33%) |
Aug 05, 2021 | 7.800 | 7.990 | 7.652 | 7.900 | 34,262 | +0.25(+3.27%) |
Aug 04, 2021 | 7.800 | 8.000 | 7.550 | 7.650 | 31,292 | -0.25(-3.16%) |
Aug 03, 2021 | 8.100 | 8.100 | 7.750 | 7.900 | 22,609 | -0.05(-0.63%) |
Aug 02, 2021 | 8.150 | 8.150 | 7.800 | 7.950 | 20,066 | +0.15(+1.92%) |
Jul 30, 2021 | 7.900 | 8.150 | 7.750 | 7.800 | 17,969 | -0.25(-3.11%) |
Jul 29, 2021 | 8.100 | 8.500 | 7.950 | 8.050 | 59,859 | +0.05(+0.63%) |
Jul 28, 2021 | 8.050 | 8.100 | 7.850 | 8.000 | 47,302 | +0.25(+3.23%) |
Jul 27, 2021 | 8.100 | 8.250 | 7.600 | 7.750 | 79,183 | -0.70(-8.28%) |
Jul 26, 2021 | 7.750 | 8.750 | 7.650 | 8.450 | 352,198 | +0.55(+6.96%) |
Jul 23, 2021 | 8.100 | 8.175 | 7.550 | 7.900 | 67,829 | -0.30(-3.66%) |
Jul 22, 2021 | 8.300 | 8.500 | 8.050 | 8.200 | 28,997 | -0.10(-1.20%) |
Jul 21, 2021 | 8.250 | 8.500 | 8.098 | 8.300 | 78,225 | +0.10(+1.22%) |
Jul 20, 2021 | 8.300 | 8.300 | 7.950 | 8.200 | 59,046 | -0.15(-1.80%) |
Jul 19, 2021 | 7.950 | 8.600 | 7.850 | 8.350 | 80,215 | +0.15(+1.83%) |
Jul 16, 2021 | 8.100 | 8.400 | 8.050 | 8.200 | 52,394 | +0.10(+1.23%) |
Jul 15, 2021 | 7.850 | 8.650 | 7.750 | 8.100 | 154,808 | +0.27(+3.51%) |
Jul 14, 2021 | 8.550 | 8.757 | 7.800 | 7.825 | 137,348 | -0.77(-9.01%) |
Jul 13, 2021 | 8.300 | 8.850 | 8.200 | 8.600 | 170,917 | +0.20(+2.38%) |
Jul 12, 2021 | 8.450 | 8.650 | 8.100 | 8.400 | 134,499 | -0.10(-1.18%) |
Jul 09, 2021 | 8.250 | 9.200 | 8.100 | 8.500 | 472,293 | +0.30(+3.66%) |
Jul 08, 2021 | 8.100 | 8.400 | 8.000 | 8.200 | 131,345 | -0.50(-5.75%) |
Jul 07, 2021 | 9.150 | 9.300 | 8.450 | 8.700 | 171,000 | -0.60(-6.45%) |
Jul 06, 2021 | 9.550 | 9.700 | 9.250 | 9.300 | 143,876 | -0.40(-4.12%) |
Jul 02, 2021 | 10.60 | 10.90 | 9.419 | 9.700 | 370,330 | -0.95(-8.92%) |
Jul 01, 2021 | 10.00 | 11.85 | 10.00 | 10.65 | 1,391,601 | +0.65(+6.50%) |
Jun 30, 2021 | 9.550 | 10.60 | 9.250 | 10.00 | 398,739 | +0.45(+4.71%) |
Jun 29, 2021 | 8.950 | 9.602 | 8.950 | 9.550 | 108,341 | +0.50(+5.52%) |
Jun 28, 2021 | 9.250 | 9.250 | 8.900 | 9.050 | 22,442 | -0.10(-1.09%) |
Jun 25, 2021 | 9.000 | 9.429 | 9.000 | 9.150 | 36,567 | +0.15(+1.67%) |
Jun 24, 2021 | 8.900 | 9.083 | 8.650 | 9.000 | 41,939 | +0.10(+1.12%) |
Jun 23, 2021 | 8.600 | 9.133 | 8.600 | 8.900 | 51,284 | +0.30(+3.49%) |
Jun 22, 2021 | 8.700 | 8.850 | 8.501 | 8.600 | 40,061 | -0.15(-1.71%) |
Jun 21, 2021 | 9.100 | 9.150 | 8.650 | 8.750 | 68,043 | -0.60(-6.42%) |
Jun 18, 2021 | 9.750 | 9.750 | 9.100 | 9.350 | 48,587 | -0.30(-3.11%) |
Jun 17, 2021 | 10.00 | 10.15 | 9.600 | 9.650 | 49,765 | -0.25(-2.53%) |
Jun 16, 2021 | 9.900 | 10.10 | 9.593 | 9.900 | 64,624 | +0.05(+0.51%) |
Jun 15, 2021 | 10.40 | 10.80 | 9.750 | 9.850 | 233,491 | -0.55(-5.29%) |
Jun 14, 2021 | 9.650 | 12.00 | 9.550 | 10.40 | 734,752 | +1.05(+11.23%) |
Jun 11, 2021 | 9.400 | 9.600 | 9.150 | 9.350 | 36,231 | -0.10(-1.06%) |
Jun 10, 2021 | 9.250 | 9.500 | 9.100 | 9.450 | 96,215 | +0.45(+5.00%) |
Jun 09, 2021 | 8.800 | 9.200 | 8.800 | 9.000 | 74,040 | +0.05(+0.56%) |
Jun 08, 2021 | 9.150 | 9.300 | 8.950 | 8.950 | 42,976 | -0.05(-0.56%) |
Jun 07, 2021 | 8.750 | 9.345 | 8.750 | 9.000 | 70,135 | +0.00(+0.00%) |
Jun 04, 2021 | 9.250 | 9.350 | 8.850 | 9.000 | 43,731 | -0.10(-1.10%) |
Jun 03, 2021 | 9.500 | 9.543 | 8.900 | 9.100 | 73,336 | -0.45(-4.71%) |
Jun 02, 2021 | 9.400 | 9.750 | 9.300 | 9.550 | 59,560 | +0.21(+2.25%) |
Jun 01, 2021 | 8.900 | 9.350 | 8.850 | 9.339 | 55,278 | +0.49(+5.53%) |
May 28, 2021 | 9.000 | 9.350 | 8.850 | 8.850 | 72,417 | -0.05(-0.56%) |
May 27, 2021 | 8.650 | 9.100 | 8.600 | 8.900 | 60,317 | +0.28(+3.19%) |
May 26, 2021 | 8.450 | 8.850 | 8.450 | 8.625 | 98,163 | +0.28(+3.29%) |
May 25, 2021 | 8.650 | 8.848 | 8.300 | 8.350 | 40,976 | -0.10(-1.18%) |
May 24, 2021 | 9.000 | 9.150 | 8.400 | 8.450 | 86,214 | -0.60(-6.63%) |
May 21, 2021 | 8.600 | 9.350 | 8.474 | 9.050 | 124,895 | +0.70(+8.38%) |
May 20, 2021 | 8.250 | 9.250 | 8.250 | 8.350 | 203,301 | +0.45(+5.70%) |
May 19, 2021 | 7.700 | 8.050 | 7.700 | 7.900 | 33,978 | -0.15(-1.86%) |
May 18, 2021 | 8.000 | 8.500 | 7.950 | 8.050 | 72,669 | +0.15(+1.90%) |
May 17, 2021 | 7.850 | 8.050 | 7.700 | 7.900 | 31,471 | +0.10(+1.28%) |
May 14, 2021 | 7.750 | 7.976 | 7.550 | 7.800 | 54,216 | +0.25(+3.31%) |
May 13, 2021 | 8.600 | 8.950 | 7.300 | 7.550 | 121,050 | -1.45(-16.11%) |
May 12, 2021 | 8.300 | 9.050 | 8.100 | 9.000 | 97,238 | +0.40(+4.65%) |
May 11, 2021 | 7.550 | 8.750 | 7.500 | 8.600 | 84,803 | +0.65(+8.18%) |
May 10, 2021 | 8.400 | 8.600 | 7.550 | 7.950 | 73,730 | -0.55(-6.47%) |
May 07, 2021 | 8.750 | 8.950 | 8.410 | 8.500 | 80,284 | -0.05(-0.58%) |
May 06, 2021 | 9.400 | 9.400 | 8.400 | 8.550 | 129,099 | -0.85(-9.04%) |
May 05, 2021 | 9.700 | 9.700 | 9.150 | 9.400 | 59,183 | -0.10(-1.05%) |
May 04, 2021 | 9.950 | 10.10 | 9.250 | 9.500 | 76,909 | -0.60(-5.94%) |
May 03, 2021 | 9.900 | 10.25 | 9.850 | 10.10 | 54,514 | +0.15(+1.51%) |
Apr 30, 2021 | 10.00 | 10.25 | 9.750 | 9.950 | 64,000 | -0.25(-2.45%) |
Apr 29, 2021 | 10.60 | 10.70 | 9.950 | 10.20 | 44,312 | -0.10(-0.97%) |
Apr 28, 2021 | 10.15 | 10.45 | 9.950 | 10.30 | 51,098 | +0.05(+0.49%) |
Apr 27, 2021 | 10.60 | 10.60 | 10.10 | 10.25 | 53,299 | -0.35(-3.30%) |
Apr 26, 2021 | 10.05 | 10.80 | 9.600 | 10.60 | 99,568 | +0.55(+5.47%) |
Apr 23, 2021 | 9.850 | 10.15 | 9.450 | 10.05 | 90,000 | +0.20(+2.03%) |
Apr 22, 2021 | 9.300 | 10.40 | 9.100 | 9.850 | 170,759 | +0.80(+8.84%) |
Apr 21, 2021 | 8.500 | 9.250 | 7.750 | 9.050 | 160,144 | +0.25(+2.84%) |
Apr 20, 2021 | 9.350 | 9.600 | 8.600 | 8.800 | 146,464 | -0.35(-3.83%) |
Apr 19, 2021 | 9.700 | 9.700 | 9.000 | 9.150 | 208,187 | -0.80(-8.04%) |
Apr 16, 2021 | 10.40 | 10.49 | 9.601 | 9.950 | 224,580 | -0.55(-5.24%) |
Apr 15, 2021 | 11.10 | 12.35 | 10.30 | 10.50 | 307,744 | -0.50(-4.55%) |
Apr 14, 2021 | 11.95 | 12.45 | 11.00 | 11.00 | 277,694 | -1.10(-9.09%) |
Apr 13, 2021 | 12.95 | 12.95 | 11.20 | 12.10 | 524,791 | -1.05(-7.98%) |
Apr 12, 2021 | 12.60 | 13.30 | 11.85 | 13.15 | 591,833 | +0.75(+6.05%) |
Apr 09, 2021 | 12.50 | 12.62 | 11.90 | 12.40 | 63,720 | -0.20(-1.59%) |
Apr 08, 2021 | 12.40 | 13.75 | 12.40 | 12.60 | 143,580 | +0.20(+1.61%) |
Apr 07, 2021 | 12.60 | 12.95 | 12.20 | 12.40 | 142,022 | -0.15(-1.20%) |
Apr 06, 2021 | 12.75 | 12.95 | 12.25 | 12.55 | 185,908 | -0.40(-3.09%) |
Apr 05, 2021 | 13.30 | 13.40 | 12.75 | 12.95 | 123,036 | -0.45(-3.36%) |