Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.780 | 3.870 | 3.620 | 3.630 | 8,515,163 | -0.10(-2.68%) |
Apr 28, 2022 | 3.700 | 3.760 | 3.540 | 3.730 | 6,037,295 | +0.10(+2.75%) |
Apr 27, 2022 | 3.800 | 3.820 | 3.610 | 3.630 | 6,051,395 | -0.16(-4.22%) |
Apr 26, 2022 | 4.070 | 4.070 | 3.770 | 3.790 | 6,829,448 | -0.31(-7.56%) |
Apr 25, 2022 | 4.270 | 4.280 | 3.924 | 4.100 | 11,886,615 | -0.29(-6.61%) |
Apr 22, 2022 | 4.650 | 4.685 | 4.340 | 4.390 | 5,699,660 | -0.33(-6.99%) |
Apr 21, 2022 | 5.010 | 5.090 | 4.620 | 4.720 | 7,690,295 | -0.38(-7.45%) |
Apr 20, 2022 | 5.040 | 5.140 | 4.910 | 5.100 | 3,526,617 | +0.05(+0.99%) |
Apr 19, 2022 | 5.060 | 5.135 | 4.965 | 5.050 | 3,763,883 | -0.08(-1.56%) |
Apr 18, 2022 | 5.360 | 5.395 | 5.114 | 5.130 | 5,272,672 | -0.14(-2.66%) |
Apr 14, 2022 | 5.280 | 5.311 | 5.140 | 5.270 | 4,909,996 | -0.02(-0.38%) |
Apr 13, 2022 | 5.000 | 5.310 | 4.970 | 5.290 | 7,674,982 | +0.41(+8.40%) |
Apr 12, 2022 | 4.730 | 5.000 | 4.665 | 4.880 | 7,635,770 | +0.27(+5.86%) |
Apr 11, 2022 | 4.720 | 4.760 | 4.558 | 4.610 | 3,546,623 | -0.02(-0.43%) |
Apr 08, 2022 | 4.530 | 4.720 | 4.470 | 4.630 | 3,906,938 | +0.14(+3.12%) |
Apr 07, 2022 | 4.450 | 4.525 | 4.355 | 4.490 | 3,861,652 | +0.04(+0.90%) |
Apr 06, 2022 | 4.490 | 4.580 | 4.340 | 4.450 | 4,318,159 | -0.04(-0.89%) |
Apr 05, 2022 | 4.800 | 4.910 | 4.455 | 4.490 | 5,867,116 | -0.24(-5.07%) |
Apr 04, 2022 | 4.680 | 4.760 | 4.610 | 4.730 | 3,528,826 | +0.07(+1.50%) |
Apr 01, 2022 | 4.420 | 4.670 | 4.370 | 4.660 | 5,719,898 | +0.21(+4.72%) |
Mar 31, 2022 | 4.500 | 4.640 | 4.420 | 4.450 | 7,699,025 | -0.03(-0.67%) |
Mar 30, 2022 | 4.540 | 4.650 | 4.420 | 4.480 | 5,169,336 | -0.03(-0.67%) |
Mar 29, 2022 | 4.330 | 4.510 | 4.260 | 4.510 | 6,715,064 | +0.03(+0.67%) |
Mar 28, 2022 | 4.720 | 4.735 | 4.450 | 4.480 | 5,668,267 | -0.30(-6.28%) |
Mar 25, 2022 | 4.780 | 4.795 | 4.650 | 4.780 | 3,368,078 | -0.01(-0.21%) |
Mar 24, 2022 | 4.770 | 4.960 | 4.750 | 4.790 | 4,859,898 | +0.09(+1.91%) |
Mar 23, 2022 | 4.690 | 4.740 | 4.583 | 4.700 | 3,687,936 | +0.06(+1.29%) |
Mar 22, 2022 | 4.810 | 4.810 | 4.550 | 4.640 | 5,201,802 | -0.14(-2.93%) |
Mar 21, 2022 | 4.730 | 4.910 | 4.710 | 4.780 | 4,268,016 | +0.05(+1.06%) |
Mar 18, 2022 | 4.710 | 4.780 | 4.580 | 4.730 | 17,790,048 | -0.03(-0.63%) |
Mar 17, 2022 | 4.550 | 4.905 | 4.530 | 4.760 | 6,609,382 | +0.26(+5.78%) |
Mar 16, 2022 | 4.300 | 4.500 | 4.200 | 4.500 | 7,412,507 | +0.18(+4.17%) |
Mar 15, 2022 | 4.200 | 4.465 | 4.180 | 4.320 | 10,138,704 | -0.01(-0.23%) |
Mar 14, 2022 | 4.530 | 4.560 | 4.270 | 4.330 | 7,280,512 | -0.30(-6.48%) |
Mar 11, 2022 | 4.670 | 4.740 | 4.515 | 4.630 | 6,359,511 | -0.19(-3.94%) |
Mar 10, 2022 | 4.750 | 4.950 | 4.715 | 4.820 | 7,971,437 | +0.07(+1.47%) |
Mar 09, 2022 | 4.640 | 4.840 | 4.570 | 4.750 | 11,313,912 | -0.16(-3.26%) |
Mar 08, 2022 | 4.850 | 5.250 | 4.750 | 4.910 | 16,921,348 | +0.20(+4.25%) |
Mar 07, 2022 | 4.690 | 4.830 | 4.540 | 4.710 | 8,445,419 | +0.07(+1.51%) |
Mar 04, 2022 | 4.630 | 4.680 | 4.550 | 4.640 | 8,374,547 | +0.02(+0.43%) |
Mar 03, 2022 | 4.400 | 4.635 | 4.325 | 4.620 | 10,392,315 | +0.26(+5.96%) |
Mar 02, 2022 | 4.470 | 4.510 | 4.320 | 4.360 | 8,141,772 | -0.22(-4.80%) |
Mar 01, 2022 | 4.330 | 4.680 | 4.290 | 4.580 | 15,224,432 | +0.28(+6.51%) |
Feb 28, 2022 | 4.430 | 4.440 | 4.250 | 4.300 | 6,624,753 | -0.05(-1.15%) |
Feb 25, 2022 | 4.200 | 4.370 | 4.180 | 4.350 | 6,981,023 | +0.07(+1.64%) |
Feb 24, 2022 | 4.520 | 4.520 | 4.180 | 4.280 | 10,166,232 | -0.07(-1.61%) |
Feb 23, 2022 | 4.240 | 4.450 | 4.190 | 4.350 | 8,708,996 | +0.14(+3.33%) |
Feb 22, 2022 | 4.270 | 4.310 | 4.180 | 4.210 | 12,017,082 | -0.07(-1.64%) |
Feb 18, 2022 | 4.280 | 0 | -0.24(-5.31%) | |||
Feb 17, 2022 | 5.050 | 5.090 | 4.390 | 4.520 | 18,317,704 | -0.82(-15.36%) |
Feb 16, 2022 | 5.300 | 5.360 | 5.210 | 5.340 | 3,294,002 | +0.09(+1.71%) |
Feb 15, 2022 | 5.130 | 5.310 | 5.030 | 5.250 | 4,411,231 | -0.05(-0.94%) |
Feb 14, 2022 | 5.140 | 5.325 | 5.135 | 5.300 | 5,431,283 | +0.24(+4.74%) |
Feb 11, 2022 | 4.770 | 5.110 | 4.770 | 5.060 | 6,400,977 | +0.26(+5.42%) |
Feb 10, 2022 | 4.800 | 5.060 | 4.750 | 4.800 | 7,199,641 | -0.04(-0.83%) |
Feb 09, 2022 | 4.900 | 4.990 | 4.825 | 4.840 | 2,173,323 | -0.06(-1.22%) |
Feb 08, 2022 | 4.800 | 4.900 | 4.720 | 4.900 | 2,803,614 | +0.09(+1.87%) |
Feb 07, 2022 | 4.610 | 4.880 | 4.610 | 4.810 | 4,007,801 | +0.26(+5.71%) |
Feb 04, 2022 | 4.450 | 4.590 | 4.450 | 4.550 | 3,024,673 | +0.05(+1.11%) |
Feb 03, 2022 | 4.620 | 4.500 | 3,355,731 | -0.18(-3.85%) | ||
Feb 02, 2022 | 4.850 | 4.940 | 4.675 | 4.680 | 4,792,553 | -0.19(-3.90%) |
Feb 01, 2022 | 4.790 | 4.985 | 4.730 | 4.870 | 4,551,058 | +0.18(+3.84%) |
Jan 31, 2022 | 4.550 | 4.730 | 4.690 | 5,639,006 | +0.22(+4.92%) | |
Jan 28, 2022 | 4.450 | 4.500 | 4.305 | 4.470 | 3,544,391 | -0.04(-0.89%) |
Jan 27, 2022 | 4.650 | 4.750 | 4.480 | 4.510 | 4,204,954 | -0.25(-5.25%) |
Jan 26, 2022 | 5.030 | 5.085 | 4.720 | 4.760 | 4,715,463 | -0.27(-5.37%) |
Jan 25, 2022 | 4.910 | 5.076 | 4.770 | 5.030 | 4,010,765 | +0.06(+1.21%) |
Jan 24, 2022 | 5.030 | 5.025 | 4.730 | 4.970 | 5,136,148 | -0.11(-2.17%) |
Jan 21, 2022 | 5.310 | 5.335 | 5.050 | 5.080 | 4,696,450 | -0.22(-4.15%) |
Jan 20, 2022 | 5.460 | 5.540 | 5.290 | 5.300 | 4,803,107 | -0.14(-2.57%) |
Jan 19, 2022 | 5.090 | 5.500 | 5.070 | 5.440 | 7,174,826 | +0.43(+8.58%) |
Jan 18, 2022 | 5.120 | 5.330 | 5.000 | 5.010 | 7,205,955 | -0.08(-1.57%) |
Jan 14, 2022 | 5.090 | 0 | -0.10(-1.93%) | |||
Jan 13, 2022 | 5.220 | 5.370 | 5.180 | 5.190 | 3,513,242 | -0.08(-1.52%) |
Jan 12, 2022 | 5.210 | 5.320 | 5.090 | 5.270 | 4,193,207 | +0.11(+2.13%) |
Jan 11, 2022 | 4.960 | 5.160 | 4.830 | 5.160 | 4,088,229 | +0.22(+4.45%) |
Jan 10, 2022 | 4.840 | 4.940 | 4.730 | 4.940 | 3,618,529 | +0.09(+1.86%) |
Jan 07, 2022 | 4.820 | 4.940 | 4.735 | 4.850 | 3,670,119 | +0.03(+0.62%) |
Jan 06, 2022 | 5.000 | 5.110 | 4.820 | 4.820 | 3,723,137 | -0.26(-5.12%) |
Jan 05, 2022 | 5.390 | 5.530 | 5.070 | 5.080 | 4,720,769 | -0.21(-3.97%) |
Jan 04, 2022 | 5.140 | 5.390 | 5.130 | 5.290 | 4,814,201 | +0.19(+3.73%) |
Jan 03, 2022 | 5.000 | 5.115 | 4.950 | 5.100 | 4,263,406 | +0.06(+1.19%) |
Dec 31, 2021 | 5.030 | 5.100 | 4.915 | 5.040 | 3,025,845 | +0.04(+0.80%) |
Dec 30, 2021 | 4.860 | 5.095 | 4.860 | 5.000 | 3,778,992 | +0.13(+2.67%) |
Dec 29, 2021 | 5.040 | 5.040 | 4.810 | 4.870 | 4,258,539 | -0.21(-4.13%) |
Dec 28, 2021 | 5.120 | 5.220 | 5.070 | 5.080 | 3,315,001 | -0.02(-0.39%) |
Dec 27, 2021 | 5.180 | 5.190 | 5.060 | 5.100 | 3,188,442 | -0.07(-1.35%) |
Dec 23, 2021 | 5.160 | 5.250 | 5.070 | 5.170 | 2,261,137 | -0.01(-0.19%) |
Dec 22, 2021 | 5.140 | 5.180 | 5.025 | 5.180 | 2,022,473 | +0.07(+1.37%) |
Dec 21, 2021 | 5.010 | 5.180 | 4.990 | 5.110 | 4,245,408 | +0.17(+3.44%) |
Dec 20, 2021 | 4.880 | 4.960 | 4.810 | 4.940 | 3,781,115 | +0.00(+0.00%) |
Dec 17, 2021 | 5.060 | 5.120 | 4.905 | 4.940 | 12,051,175 | -0.06(-1.20%) |
Dec 16, 2021 | 4.940 | 5.080 | 4.880 | 5.000 | 7,426,300 | +0.22(+4.60%) |
Dec 15, 2021 | 4.840 | 4.880 | 4.560 | 4.780 | 6,608,200 | -0.06(-1.24%) |
Dec 14, 2021 | 5.050 | 5.130 | 4.840 | 4.840 | 3,936,721 | -0.30(-5.84%) |
Dec 13, 2021 | 5.110 | 5.250 | 5.070 | 5.140 | 4,122,388 | +0.02(+0.39%) |
Dec 10, 2021 | 5.240 | 5.270 | 5.080 | 5.120 | 3,543,763 | -0.04(-0.78%) |
Dec 09, 2021 | 5.390 | 5.400 | 5.150 | 5.160 | 3,925,940 | -0.36(-6.52%) |
Dec 08, 2021 | 5.560 | 5.605 | 5.470 | 5.520 | 2,556,456 | +0.00(+0.00%) |
Dec 07, 2021 | 5.350 | 5.595 | 5.270 | 5.520 | 6,357,672 | +0.19(+3.56%) |
Dec 06, 2021 | 5.110 | 5.410 | 5.039 | 5.330 | 11,179,525 | +0.13(+2.50%) |
Dec 03, 2021 | 5.240 | 5.310 | 5.050 | 5.200 | 5,314,687 | -0.04(-0.76%) |
Dec 02, 2021 | 5.270 | 5.320 | 5.000 | 5.240 | 7,513,781 | -0.04(-0.76%) |
Dec 01, 2021 | 5.820 | 5.890 | 5.280 | 5.280 | 6,459,402 | -0.32(-5.71%) |
Nov 30, 2021 | 5.700 | 5.829 | 5.445 | 5.600 | 7,707,383 | -0.07(-1.23%) |
Nov 29, 2021 | 5.730 | 5.750 | 5.510 | 5.670 | 5,251,260 | -0.06(-1.05%) |
Nov 26, 2021 | 5.980 | 6.010 | 5.580 | 5.730 | 3,708,208 | -0.29(-4.82%) |
Nov 24, 2021 | 6.000 | 6.110 | 5.930 | 6.020 | 4,019,212 | -0.01(-0.17%) |
Nov 23, 2021 | 6.050 | 6.200 | 5.980 | 6.030 | 3,685,778 | -0.16(-2.58%) |
Nov 22, 2021 | 6.250 | 6.390 | 6.040 | 6.190 | 3,389,012 | -0.21(-3.28%) |
Nov 19, 2021 | 6.610 | 6.675 | 6.370 | 6.400 | 2,876,112 | -0.23(-3.47%) |
Nov 18, 2021 | 6.560 | 6.630 | 6.560 | 6.630 | 3,560,908 | -0.05(-0.75%) |
Nov 17, 2021 | 6.890 | 6.950 | 6.660 | 6.680 | 4,636,574 | -0.12(-1.76%) |
Nov 16, 2021 | 7.050 | 7.050 | 6.780 | 6.800 | 3,335,342 | -0.21(-3.00%) |
Nov 15, 2021 | 7.160 | 7.160 | 6.920 | 7.010 | 2,859,796 | -0.14(-1.96%) |
Nov 12, 2021 | 7.060 | 7.280 | 6.985 | 7.150 | 3,088,287 | -0.04(-0.56%) |
Nov 11, 2021 | 7.280 | 7.320 | 7.040 | 7.190 | 6,410,641 | +0.14(+1.99%) |
Nov 10, 2021 | 7.230 | 7.040 | 7.050 | 6,502,353 | +0.11(+1.59%) | |
Nov 09, 2021 | 7.080 | 7.090 | 6.740 | 6.940 | 4,209,679 | -0.15(-2.12%) |
Nov 08, 2021 | 7.070 | 7.190 | 6.935 | 7.090 | 3,317,316 | +0.15(+2.16%) |
Nov 05, 2021 | 6.830 | 6.950 | 6.660 | 6.940 | 3,714,784 | +0.16(+2.36%) |
Nov 04, 2021 | 7.150 | 7.261 | 6.760 | 6.780 | 4,735,220 | -0.14(-2.02%) |
Nov 03, 2021 | 6.550 | 6.960 | 6.525 | 6.920 | 3,166,164 | +0.21(+3.13%) |
Nov 02, 2021 | 6.750 | 6.755 | 6.470 | 6.710 | 3,126,563 | -0.10(-1.47%) |
Nov 01, 2021 | 6.330 | 6.908 | 6.535 | 6.810 | 4,914,942 | +0.48(+7.58%) |
Oct 29, 2021 | 6.110 | 6.350 | 6.060 | 6.330 | 4,259,106 | +0.13(+2.10%) |
Oct 28, 2021 | 6.280 | 6.530 | 5.930 | 6.200 | 7,938,179 | -0.39(-5.92%) |
Oct 27, 2021 | 6.790 | 6.860 | 6.550 | 6.590 | 3,611,504 | -0.26(-3.80%) |
Oct 26, 2021 | 6.800 | 6.850 | 2,917,915 | -0.02(-0.29%) | ||
Oct 25, 2021 | 6.830 | 6.960 | 6.750 | 6.870 | 3,694,379 | +0.14(+2.08%) |
Oct 22, 2021 | 6.720 | 6.960 | 6.600 | 6.730 | 5,512,394 | +0.14(+2.12%) |
Oct 21, 2021 | 6.480 | 6.590 | 6.460 | 6.590 | 2,968,704 | +0.04(+0.61%) |
Oct 20, 2021 | 6.350 | 6.700 | 6.270 | 6.550 | 5,782,777 | +0.28(+4.47%) |
Oct 19, 2021 | 6.340 | 6.480 | 6.162 | 6.270 | 4,256,668 | +0.15(+2.45%) |
Oct 18, 2021 | 6.290 | 6.320 | 6.100 | 6.120 | 3,232,949 | -0.24(-3.77%) |
Oct 15, 2021 | 6.430 | 6.560 | 6.295 | 6.360 | 3,433,294 | -0.15(-2.30%) |
Oct 14, 2021 | 6.580 | 6.610 | 6.370 | 6.510 | 4,809,911 | +0.08(+1.24%) |
Oct 13, 2021 | 6.270 | 6.600 | 6.220 | 6.430 | 6,266,621 | +0.25(+4.05%) |
Oct 12, 2021 | 6.260 | 6.310 | 6.060 | 6.180 | 5,140,765 | -0.03(-0.48%) |
Oct 11, 2021 | 6.200 | 6.450 | 6.200 | 6.210 | 2,623,777 | +0.01(+0.16%) |
Oct 08, 2021 | 6.500 | 6.570 | 6.190 | 6.200 | 3,461,170 | -0.03(-0.48%) |
Oct 07, 2021 | 6.180 | 6.370 | 6.120 | 6.230 | 3,803,664 | +0.05(+0.81%) |
Oct 06, 2021 | 5.990 | 6.180 | 5.940 | 6.180 | 3,234,997 | +0.11(+1.81%) |
Oct 05, 2021 | 6.100 | 6.100 | 5.860 | 6.070 | 3,156,546 | -0.03(-0.49%) |
Oct 04, 2021 | 6.220 | 6.325 | 6.090 | 6.100 | 3,160,261 | -0.13(-2.09%) |
Oct 01, 2021 | 6.200 | 6.290 | 6.110 | 6.230 | 2,990,933 | +0.06(+0.97%) |
Sep 30, 2021 | 6.100 | 6.315 | 6.070 | 6.170 | 3,605,704 | +0.13(+2.15%) |
Sep 29, 2021 | 6.270 | 6.300 | 5.962 | 6.040 | 3,457,734 | -0.28(-4.43%) |
Sep 28, 2021 | 6.180 | 6.360 | 6.105 | 6.320 | 3,426,570 | +0.06(+0.96%) |
Sep 27, 2021 | 6.280 | 6.495 | 6.195 | 6.260 | 2,352,358 | +0.08(+1.29%) |
Sep 24, 2021 | 6.180 | 6.350 | 6.120 | 6.180 | 2,945,361 | -0.04(-0.64%) |
Sep 23, 2021 | 6.170 | 6.300 | 6.060 | 6.220 | 3,321,292 | -0.03(-0.48%) |
Sep 22, 2021 | 6.250 | 6.465 | 6.235 | 6.250 | 5,054,851 | +0.09(+1.46%) |
Sep 21, 2021 | 6.170 | 6.370 | 6.064 | 6.160 | 4,462,161 | +0.05(+0.82%) |
Sep 20, 2021 | 6.050 | 6.240 | 5.950 | 6.110 | 6,780,832 | -0.12(-1.93%) |
Sep 17, 2021 | 6.230 | 6.310 | 6.131 | 6.230 | 10,395,284 | -0.06(-0.95%) |
Sep 16, 2021 | 6.830 | 6.830 | 6.100 | 6.290 | 9,198,797 | -0.80(-11.28%) |
Sep 15, 2021 | 6.960 | 7.195 | 6.951 | 7.090 | 2,882,919 | +0.02(+0.28%) |
Sep 14, 2021 | 7.160 | 7.230 | 6.990 | 7.070 | 3,010,209 | -0.06(-0.84%) |
Sep 13, 2021 | 6.950 | 7.270 | 6.920 | 7.130 | 4,192,755 | +0.21(+3.03%) |
Sep 10, 2021 | 6.950 | 7.080 | 6.855 | 6.920 | 3,543,449 | -0.02(-0.29%) |
Sep 09, 2021 | 7.030 | 7.035 | 6.860 | 6.940 | 2,258,305 | -0.01(-0.14%) |
Sep 08, 2021 | 7.040 | 7.095 | 6.890 | 6.950 | 2,856,348 | -0.10(-1.42%) |
Sep 07, 2021 | 7.100 | 7.299 | 7.025 | 7.050 | 2,963,981 | -0.24(-3.29%) |
Sep 03, 2021 | 7.220 | 7.440 | 7.175 | 7.290 | 3,656,587 | +0.29(+4.14%) |
Sep 02, 2021 | 6.950 | 7.050 | 6.860 | 7.000 | 1,980,493 | +0.01(+0.14%) |
Sep 01, 2021 | 7.130 | 7.220 | 6.915 | 6.990 | 3,127,652 | -0.06(-0.85%) |
Aug 31, 2021 | 6.890 | 7.055 | 6.835 | 7.050 | 3,486,287 | +0.16(+2.32%) |
Aug 30, 2021 | 7.020 | 7.120 | 6.805 | 6.890 | 2,629,855 | -0.07(-1.01%) |
Aug 27, 2021 | 6.500 | 7.050 | 6.450 | 6.960 | 3,850,324 | +0.47(+7.24%) |
Aug 26, 2021 | 6.460 | 6.712 | 6.430 | 6.490 | 2,250,766 | -0.06(-0.92%) |
Aug 25, 2021 | 6.640 | 6.710 | 6.420 | 6.550 | 3,072,263 | -0.17(-2.53%) |
Aug 24, 2021 | 6.730 | 6.760 | 6.590 | 6.720 | 2,242,498 | +0.10(+1.51%) |
Aug 23, 2021 | 6.450 | 6.667 | 6.390 | 6.620 | 3,359,110 | +0.42(+6.77%) |
Aug 20, 2021 | 6.160 | 6.330 | 6.090 | 6.200 | 2,768,826 | +0.01(+0.16%) |
Aug 19, 2021 | 6.300 | 6.410 | 6.160 | 6.190 | 2,802,258 | -0.18(-2.83%) |
Aug 18, 2021 | 6.620 | 6.645 | 6.270 | 6.370 | 4,181,780 | -0.25(-3.78%) |
Aug 17, 2021 | 6.690 | 6.800 | 6.505 | 6.620 | 3,046,434 | -0.14(-2.07%) |
Aug 16, 2021 | 6.940 | 6.940 | 6.700 | 6.760 | 2,113,025 | -0.18(-2.59%) |
Aug 13, 2021 | 7.000 | 7.080 | 6.840 | 6.940 | 3,060,259 | +0.09(+1.31%) |
Aug 12, 2021 | 7.030 | 7.030 | 6.670 | 6.850 | 3,308,890 | -0.23(-3.25%) |
Aug 11, 2021 | 6.890 | 7.175 | 6.860 | 7.080 | 3,751,812 | +0.37(+5.51%) |
Aug 10, 2021 | 6.600 | 6.830 | 6.531 | 6.710 | 3,280,990 | +0.05(+0.75%) |
Aug 09, 2021 | 6.900 | 6.940 | 6.660 | 6.660 | 3,681,622 | -0.30(-4.31%) |
Aug 06, 2021 | 6.770 | 7.060 | 6.704 | 6.960 | 3,255,339 | -0.08(-1.14%) |
Aug 05, 2021 | 7.090 | 7.150 | 6.910 | 7.040 | 4,119,602 | +0.11(+1.59%) |
Aug 04, 2021 | 7.490 | 7.505 | 6.913 | 6.930 | 3,365,727 | -0.43(-5.84%) |
Aug 03, 2021 | 7.230 | 7.375 | 7.050 | 7.360 | 4,454,931 | +0.06(+0.82%) |
Aug 02, 2021 | 7.440 | 7.520 | 7.260 | 7.300 | 3,705,807 | -0.24(-3.18%) |
Jul 30, 2021 | 7.500 | 7.680 | 7.410 | 7.540 | 3,126,587 | -0.07(-0.92%) |
Jul 29, 2021 | 7.800 | 7.970 | 7.370 | 7.610 | 5,031,805 | +0.05(+0.66%) |
Jul 28, 2021 | 7.410 | 7.595 | 7.350 | 7.560 | 2,231,436 | +0.15(+2.02%) |
Jul 27, 2021 | 7.470 | 7.480 | 7.270 | 7.410 | 1,907,223 | -0.10(-1.33%) |
Jul 26, 2021 | 7.360 | 7.700 | 7.340 | 7.510 | 2,310,033 | +0.18(+2.46%) |
Jul 23, 2021 | 7.400 | 7.460 | 7.205 | 7.330 | 1,963,316 | -0.14(-1.87%) |
Jul 22, 2021 | 7.540 | 7.567 | 7.325 | 7.470 | 2,053,913 | -0.11(-1.45%) |
Jul 21, 2021 | 7.290 | 7.640 | 7.230 | 7.580 | 2,810,405 | +0.35(+4.84%) |
Jul 20, 2021 | 7.330 | 7.503 | 7.175 | 7.230 | 4,895,606 | -0.07(-0.96%) |
Jul 19, 2021 | 7.420 | 7.630 | 7.210 | 7.300 | 4,127,987 | -0.45(-5.81%) |
Jul 16, 2021 | 8.120 | 8.130 | 7.660 | 7.750 | 4,043,426 | -0.39(-4.79%) |
Jul 15, 2021 | 8.020 | 8.210 | 7.970 | 8.140 | 2,155,771 | +0.03(+0.37%) |
Jul 14, 2021 | 8.410 | 8.545 | 8.100 | 8.110 | 2,511,660 | -0.14(-1.70%) |
Jul 13, 2021 | 8.290 | 8.480 | 8.180 | 8.250 | 3,806,201 | +0.00(+0.00%) |
Jul 12, 2021 | 8.390 | 8.530 | 8.190 | 8.250 | 2,711,777 | -0.28(-3.28%) |
Jul 09, 2021 | 8.370 | 8.620 | 8.365 | 8.530 | 2,195,820 | +0.27(+3.27%) |
Jul 08, 2021 | 8.560 | 8.660 | 8.110 | 8.260 | 4,077,923 | -0.40(-4.62%) |
Jul 07, 2021 | 8.800 | 8.850 | 8.580 | 8.660 | 2,836,498 | -0.11(-1.25%) |
Jul 06, 2021 | 9.120 | 9.230 | 8.690 | 8.770 | 2,764,905 | -0.14(-1.57%) |
Jul 02, 2021 | 9.070 | 9.120 | 8.825 | 8.910 | 1,994,921 | +0.08(+0.91%) |
Jul 01, 2021 | 9.100 | 9.130 | 8.780 | 8.830 | 2,956,251 | -0.05(-0.56%) |
Jun 30, 2021 | 8.640 | 8.970 | 8.620 | 8.880 | 2,449,095 | +0.21(+2.42%) |
Jun 29, 2021 | 8.530 | 8.850 | 8.510 | 8.670 | 3,068,735 | -0.09(-1.03%) |
Jun 28, 2021 | 8.900 | 9.090 | 8.590 | 8.760 | 4,171,866 | -0.11(-1.24%) |
Jun 25, 2021 | 9.430 | 9.500 | 8.830 | 8.870 | 14,561,860 | -0.43(-4.62%) |
Jun 24, 2021 | 9.320 | 9.390 | 9.160 | 9.300 | 2,147,188 | +0.09(+0.98%) |
Jun 23, 2021 | 9.380 | 9.580 | 9.180 | 9.210 | 3,159,096 | -0.05(-0.54%) |
Jun 22, 2021 | 9.170 | 9.370 | 9.060 | 9.260 | 3,794,871 | +0.01(+0.11%) |
Jun 21, 2021 | 9.380 | 9.405 | 9.130 | 9.250 | 3,499,739 | +0.00(+0.00%) |
Jun 18, 2021 | 9.800 | 9.930 | 9.240 | 9.250 | 8,984,606 | -0.45(-4.64%) |
Jun 17, 2021 | 10.00 | 10.27 | 9.560 | 9.700 | 6,493,482 | -0.79(-7.53%) |
Jun 16, 2021 | 10.39 | 10.77 | 10.32 | 10.49 | 3,582,281 | +0.03(+0.29%) |
Jun 15, 2021 | 10.69 | 10.76 | 10.25 | 10.46 | 3,988,782 | -0.26(-2.43%) |
Jun 14, 2021 | 10.48 | 10.97 | 10.38 | 10.72 | 2,894,046 | -0.01(-0.09%) |
Jun 11, 2021 | 11.02 | 11.14 | 10.68 | 10.73 | 3,560,618 | -0.31(-2.81%) |
Jun 10, 2021 | 10.64 | 11.05 | 10.58 | 11.04 | 4,190,703 | +0.48(+4.55%) |
Jun 09, 2021 | 10.54 | 10.76 | 10.52 | 10.56 | 4,145,337 | +0.11(+1.05%) |
Jun 08, 2021 | 9.850 | 10.52 | 9.830 | 10.45 | 7,653,415 | +0.55(+5.56%) |
Jun 07, 2021 | 9.790 | 9.950 | 9.640 | 9.900 | 2,197,332 | +0.05(+0.51%) |
Jun 04, 2021 | 9.980 | 10.04 | 9.760 | 9.850 | 3,888,583 | +0.08(+0.82%) |
Jun 03, 2021 | 10.07 | 10.18 | 9.710 | 9.770 | 5,162,501 | -0.71(-6.77%) |
Jun 02, 2021 | 10.77 | 10.77 | 10.27 | 10.48 | 5,047,687 | -0.31(-2.87%) |
Jun 01, 2021 | 10.60 | 10.88 | 10.57 | 10.79 | 3,883,771 | +0.39(+3.75%) |
May 28, 2021 | 10.36 | 10.59 | 10.35 | 10.40 | 3,570,119 | -0.12(-1.14%) |
May 27, 2021 | 10.30 | 10.62 | 10.16 | 10.52 | 4,169,041 | +0.15(+1.45%) |
May 26, 2021 | 10.40 | 10.79 | 10.26 | 10.37 | 5,351,525 | +0.03(+0.29%) |
May 25, 2021 | 10.17 | 10.58 | 9.895 | 10.34 | 6,819,553 | +0.09(+0.88%) |
May 24, 2021 | 9.810 | 10.29 | 9.763 | 10.25 | 3,254,527 | +0.43(+4.38%) |
May 21, 2021 | 10.16 | 10.36 | 9.760 | 9.820 | 4,060,266 | -0.18(-1.80%) |
May 20, 2021 | 9.910 | 10.16 | 9.720 | 10.00 | 3,676,009 | +0.03(+0.30%) |
May 19, 2021 | 10.10 | 10.30 | 9.795 | 9.970 | 4,174,672 | -0.28(-2.73%) |
May 18, 2021 | 10.29 | 10.44 | 9.930 | 10.25 | 4,759,737 | -0.14(-1.35%) |
May 17, 2021 | 9.330 | 10.44 | 9.270 | 10.39 | 7,312,564 | +1.10(+11.84%) |
May 14, 2021 | 9.000 | 9.375 | 8.930 | 9.290 | 2,855,030 | +0.53(+6.05%) |
May 13, 2021 | 9.020 | 9.020 | 8.670 | 8.760 | 2,666,255 | -0.21(-2.34%) |
May 12, 2021 | 9.280 | 9.510 | 8.915 | 8.970 | 3,053,538 | -0.43(-4.57%) |
May 11, 2021 | 8.820 | 9.410 | 8.750 | 9.400 | 3,548,690 | +0.30(+3.30%) |
May 10, 2021 | 9.470 | 9.610 | 9.100 | 9.100 | 5,029,321 | -0.14(-1.52%) |
May 07, 2021 | 9.360 | 9.410 | 9.026 | 9.240 | 3,628,712 | +0.01(+0.11%) |
May 06, 2021 | 8.860 | 9.400 | 8.810 | 9.230 | 4,715,220 | +0.52(+5.97%) |
May 05, 2021 | 8.790 | 8.830 | 8.560 | 8.710 | 2,535,837 | -0.05(-0.57%) |
May 04, 2021 | 8.650 | 8.980 | 8.541 | 8.760 | 6,470,066 | +0.03(+0.34%) |