Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.030 | 3.160 | 2.935 | 2.970 | 475,250 | -0.13(-4.19%) |
Apr 28, 2022 | 3.000 | 3.155 | 2.910 | 3.100 | 543,277 | +0.15(+5.08%) |
Apr 27, 2022 | 2.990 | 3.163 | 2.920 | 2.950 | 410,248 | -0.04(-1.34%) |
Apr 26, 2022 | 3.110 | 3.170 | 2.945 | 2.990 | 461,886 | -0.16(-5.08%) |
Apr 25, 2022 | 3.150 | 3.200 | 3.060 | 3.150 | 723,314 | -0.07(-2.17%) |
Apr 22, 2022 | 3.400 | 3.480 | 3.110 | 3.220 | 435,076 | -0.18(-5.29%) |
Apr 21, 2022 | 3.900 | 4.070 | 3.395 | 3.400 | 497,547 | -0.41(-10.76%) |
Apr 20, 2022 | 3.900 | 3.930 | 3.720 | 3.810 | 697,524 | -0.06(-1.55%) |
Apr 19, 2022 | 3.960 | 4.100 | 3.720 | 3.870 | 495,664 | +0.18(+4.88%) |
Apr 18, 2022 | 3.870 | 3.890 | 3.415 | 3.690 | 598,543 | -0.19(-4.90%) |
Apr 14, 2022 | 4.110 | 4.240 | 3.870 | 3.880 | 461,037 | -0.21(-5.13%) |
Apr 13, 2022 | 3.940 | 4.250 | 3.860 | 4.090 | 492,935 | +0.20(+5.14%) |
Apr 12, 2022 | 4.090 | 4.210 | 3.850 | 3.890 | 360,729 | -0.09(-2.26%) |
Apr 11, 2022 | 3.960 | 4.050 | 3.740 | 3.980 | 332,492 | -0.04(-1.00%) |
Apr 08, 2022 | 4.420 | 4.420 | 3.995 | 4.020 | 396,693 | -0.44(-9.87%) |
Apr 07, 2022 | 4.490 | 4.820 | 4.165 | 4.460 | 504,018 | -0.08(-1.76%) |
Apr 06, 2022 | 4.760 | 4.870 | 4.240 | 4.540 | 601,111 | -0.36(-7.35%) |
Apr 05, 2022 | 4.970 | 5.043 | 4.790 | 4.900 | 494,977 | -0.13(-2.58%) |
Apr 04, 2022 | 4.610 | 5.080 | 4.582 | 5.030 | 1,056,553 | +0.42(+9.11%) |
Apr 01, 2022 | 4.120 | 4.640 | 3.480 | 4.610 | 1,506,425 | +0.05(+1.10%) |
Mar 31, 2022 | 4.560 | 4.590 | 4.375 | 4.560 | 415,973 | -0.03(-0.65%) |
Mar 30, 2022 | 4.670 | 4.790 | 4.500 | 4.590 | 316,084 | -0.11(-2.34%) |
Mar 29, 2022 | 4.600 | 4.765 | 4.570 | 4.700 | 574,363 | +0.07(+1.51%) |
Mar 28, 2022 | 4.550 | 4.690 | 4.421 | 4.630 | 325,131 | +0.01(+0.22%) |
Mar 25, 2022 | 4.770 | 4.828 | 4.430 | 4.620 | 415,460 | -0.11(-2.33%) |
Mar 24, 2022 | 4.650 | 4.740 | 4.510 | 4.730 | 506,717 | +0.10(+2.16%) |
Mar 23, 2022 | 4.560 | 4.675 | 4.390 | 4.630 | 580,943 | -0.02(-0.43%) |
Mar 22, 2022 | 4.520 | 4.750 | 4.450 | 4.650 | 835,267 | +0.13(+2.88%) |
Mar 21, 2022 | 4.290 | 4.530 | 4.230 | 4.520 | 505,966 | +0.13(+2.96%) |
Mar 18, 2022 | 4.330 | 4.530 | 4.240 | 4.390 | 560,625 | +0.07(+1.62%) |
Mar 17, 2022 | 3.980 | 4.345 | 3.735 | 4.320 | 346,603 | +0.33(+8.27%) |
Mar 16, 2022 | 3.630 | 4.000 | 3.610 | 3.990 | 491,121 | +0.42(+11.76%) |
Mar 15, 2022 | 3.510 | 3.625 | 3.430 | 3.570 | 422,524 | +0.09(+2.59%) |
Mar 14, 2022 | 3.930 | 3.960 | 3.450 | 3.480 | 474,716 | -0.37(-9.61%) |
Mar 11, 2022 | 4.170 | 4.185 | 3.740 | 3.850 | 517,105 | -0.28(-6.78%) |
Mar 10, 2022 | 3.820 | 4.130 | 3.790 | 4.130 | 457,879 | +0.22(+5.63%) |
Mar 09, 2022 | 3.680 | 4.050 | 3.370 | 3.910 | 639,474 | +0.39(+11.08%) |
Mar 08, 2022 | 3.780 | 3.950 | 3.390 | 3.520 | 1,405,521 | -0.23(-6.01%) |
Mar 07, 2022 | 4.030 | 4.110 | 3.695 | 3.745 | 666,233 | -0.27(-6.84%) |
Mar 04, 2022 | 4.210 | 4.290 | 3.830 | 4.020 | 642,549 | -0.24(-5.63%) |
Mar 03, 2022 | 4.640 | 4.723 | 4.180 | 4.260 | 427,337 | -0.36(-7.79%) |
Mar 02, 2022 | 4.590 | 4.659 | 4.370 | 4.620 | 387,789 | +0.10(+2.21%) |
Mar 01, 2022 | 4.750 | 4.770 | 4.420 | 4.520 | 567,110 | -0.21(-4.44%) |
Feb 28, 2022 | 4.590 | 4.774 | 4.415 | 4.730 | 687,932 | +0.08(+1.72%) |
Feb 25, 2022 | 4.410 | 4.680 | 4.405 | 4.650 | 622,723 | +0.15(+3.33%) |
Feb 24, 2022 | 3.750 | 4.520 | 3.710 | 4.500 | 914,073 | +0.53(+13.35%) |
Feb 23, 2022 | 4.420 | 4.449 | 3.880 | 3.970 | 609,781 | -0.41(-9.36%) |
Feb 22, 2022 | 4.420 | 4.560 | 4.310 | 4.380 | 373,347 | -0.10(-2.23%) |
Feb 18, 2022 | 4.480 | 0 | -0.14(-3.03%) | |||
Feb 17, 2022 | 5.020 | 5.040 | 4.620 | 4.620 | 478,167 | -0.49(-9.59%) |
Feb 16, 2022 | 4.920 | 5.150 | 4.640 | 5.110 | 365,219 | +0.14(+2.82%) |
Feb 15, 2022 | 4.880 | 5.030 | 4.640 | 4.970 | 505,063 | +0.31(+6.65%) |
Feb 14, 2022 | 4.420 | 4.940 | 4.400 | 4.660 | 301,051 | +0.22(+4.95%) |
Feb 11, 2022 | 4.880 | 4.885 | 4.370 | 4.440 | 307,789 | -0.39(-8.07%) |
Feb 10, 2022 | 4.730 | 5.188 | 4.730 | 4.830 | 643,457 | -0.04(-0.82%) |
Feb 09, 2022 | 4.780 | 4.950 | 4.760 | 4.870 | 474,664 | +0.15(+3.18%) |
Feb 08, 2022 | 4.620 | 4.740 | 4.500 | 4.720 | 226,762 | +0.10(+2.16%) |
Feb 07, 2022 | 4.500 | 4.710 | 4.385 | 4.620 | 408,074 | +0.12(+2.67%) |
Feb 04, 2022 | 4.360 | 4.570 | 4.270 | 4.500 | 298,748 | +0.15(+3.45%) |
Feb 03, 2022 | 4.530 | 4.290 | 4.350 | 311,720 | -0.35(-7.45%) | |
Feb 02, 2022 | 4.910 | 4.915 | 4.550 | 4.700 | 386,770 | -0.20(-4.08%) |
Feb 01, 2022 | 4.680 | 5.000 | 4.440 | 4.900 | 779,912 | +0.25(+5.38%) |
Jan 31, 2022 | 4.010 | 4.650 | 657,538 | +0.64(+15.96%) | ||
Jan 28, 2022 | 3.920 | 4.010 | 3.750 | 4.010 | 648,478 | +0.12(+3.08%) |
Jan 27, 2022 | 4.180 | 4.310 | 3.870 | 3.890 | 671,462 | -0.24(-5.81%) |
Jan 26, 2022 | 4.300 | 4.520 | 4.090 | 4.130 | 378,304 | -0.13(-3.05%) |
Jan 25, 2022 | 4.490 | 4.490 | 4.200 | 4.260 | 457,215 | -0.30(-6.58%) |
Jan 24, 2022 | 4.280 | 4.690 | 4.015 | 4.560 | 764,613 | +0.16(+3.64%) |
Jan 21, 2022 | 4.680 | 4.880 | 4.350 | 4.400 | 784,766 | -0.37(-7.76%) |
Jan 20, 2022 | 5.130 | 5.330 | 4.720 | 4.770 | 563,788 | -0.30(-5.92%) |
Jan 19, 2022 | 5.250 | 5.320 | 4.950 | 5.070 | 606,175 | -0.13(-2.50%) |
Jan 18, 2022 | 5.530 | 5.570 | 5.150 | 5.200 | 593,102 | -0.45(-7.96%) |
Jan 14, 2022 | 5.650 | 0 | -0.06(-1.05%) | |||
Jan 13, 2022 | 6.110 | 6.170 | 5.690 | 5.710 | 324,198 | -0.39(-6.39%) |
Jan 12, 2022 | 6.220 | 6.450 | 6.070 | 6.100 | 485,733 | -0.01(-0.16%) |
Jan 11, 2022 | 5.910 | 6.260 | 5.720 | 6.110 | 342,423 | +0.23(+3.91%) |
Jan 10, 2022 | 6.000 | 6.000 | 5.670 | 5.880 | 516,701 | -0.12(-2.00%) |
Jan 07, 2022 | 6.050 | 6.270 | 5.920 | 6.000 | 219,475 | -0.09(-1.48%) |
Jan 06, 2022 | 6.100 | 6.310 | 5.920 | 6.090 | 386,614 | +0.01(+0.16%) |
Jan 05, 2022 | 6.470 | 6.590 | 6.020 | 6.080 | 489,912 | -0.51(-7.74%) |
Jan 04, 2022 | 6.850 | 7.330 | 6.430 | 6.590 | 590,369 | -0.14(-2.08%) |
Jan 03, 2022 | 6.600 | 6.820 | 6.300 | 6.730 | 420,879 | +0.18(+2.75%) |
Dec 31, 2021 | 6.600 | 6.810 | 6.420 | 6.550 | 533,606 | -0.09(-1.36%) |
Dec 30, 2021 | 6.340 | 6.840 | 6.200 | 6.640 | 512,170 | +0.29(+4.57%) |
Dec 29, 2021 | 6.570 | 6.600 | 6.160 | 6.350 | 806,939 | -0.25(-3.79%) |
Dec 28, 2021 | 6.730 | 7.000 | 6.570 | 6.600 | 611,492 | -0.22(-3.23%) |
Dec 27, 2021 | 6.890 | 6.960 | 6.690 | 6.820 | 327,132 | -0.03(-0.44%) |
Dec 23, 2021 | 6.820 | 7.000 | 6.600 | 6.850 | 457,732 | +0.13(+1.93%) |
Dec 22, 2021 | 6.650 | 6.800 | 6.480 | 6.720 | 430,385 | +0.00(+0.00%) |
Dec 21, 2021 | 6.340 | 6.770 | 6.220 | 6.720 | 793,944 | +0.56(+9.09%) |
Dec 20, 2021 | 6.220 | 6.270 | 5.930 | 6.160 | 612,838 | -0.27(-4.20%) |
Dec 17, 2021 | 5.953 | 6.580 | 5.815 | 6.430 | 1,089,412 | +0.18(+2.88%) |
Dec 16, 2021 | 6.550 | 6.590 | 6.200 | 6.250 | 657,360 | -0.26(-3.99%) |
Dec 15, 2021 | 6.320 | 6.520 | 5.750 | 6.510 | 903,197 | +0.10(+1.56%) |
Dec 14, 2021 | 6.230 | 6.500 | 6.110 | 6.410 | 472,509 | +0.18(+2.89%) |
Dec 13, 2021 | 6.380 | 6.380 | 5.920 | 6.230 | 708,239 | -0.15(-2.35%) |
Dec 10, 2021 | 6.600 | 6.790 | 6.110 | 6.380 | 895,236 | -0.16(-2.45%) |
Dec 09, 2021 | 6.870 | 7.110 | 6.530 | 6.540 | 765,942 | -0.46(-6.57%) |
Dec 08, 2021 | 6.640 | 7.240 | 6.460 | 7.000 | 1,035,772 | +0.47(+7.20%) |
Dec 07, 2021 | 6.840 | 6.970 | 6.450 | 6.530 | 678,718 | +0.06(+0.93%) |
Dec 06, 2021 | 6.000 | 6.480 | 5.765 | 6.470 | 709,931 | +0.44(+7.30%) |
Dec 03, 2021 | 6.470 | 6.470 | 5.720 | 6.030 | 894,070 | -0.42(-6.51%) |
Dec 02, 2021 | 6.210 | 6.510 | 6.150 | 6.450 | 697,520 | +0.20(+3.20%) |
Dec 01, 2021 | 6.850 | 6.958 | 6.160 | 6.250 | 858,385 | -0.47(-6.99%) |
Nov 30, 2021 | 6.550 | 6.730 | 6.340 | 6.720 | 860,609 | +0.17(+2.60%) |
Nov 29, 2021 | 6.780 | 7.010 | 6.460 | 6.550 | 706,767 | +0.02(+0.31%) |
Nov 26, 2021 | 6.250 | 6.750 | 6.134 | 6.530 | 370,694 | +0.07(+1.08%) |
Nov 24, 2021 | 6.740 | 6.740 | 6.270 | 6.460 | 657,568 | -0.13(-1.97%) |
Nov 23, 2021 | 6.700 | 6.810 | 6.330 | 6.590 | 1,719,427 | -0.16(-2.37%) |
Nov 22, 2021 | 7.190 | 7.270 | 6.690 | 6.750 | 1,087,974 | -0.52(-7.15%) |
Nov 19, 2021 | 7.780 | 7.810 | 7.200 | 7.270 | 1,038,813 | -0.59(-7.51%) |
Nov 18, 2021 | 7.690 | 8.240 | 7.840 | 7.860 | 2,604,472 | +0.78(+11.02%) |
Nov 17, 2021 | 6.620 | 7.380 | 6.260 | 7.080 | 3,682,932 | +0.36(+5.36%) |
Nov 16, 2021 | 8.860 | 9.000 | 6.530 | 6.720 | 5,842,103 | -3.77(-35.94%) |
Nov 15, 2021 | 10.73 | 10.89 | 9.900 | 10.49 | 1,042,950 | -0.11(-1.04%) |
Nov 12, 2021 | 10.99 | 11.02 | 10.43 | 10.60 | 817,066 | -0.42(-3.81%) |
Nov 11, 2021 | 11.25 | 11.47 | 11.00 | 11.02 | 383,660 | -0.17(-1.52%) |
Nov 10, 2021 | 11.73 | 11.19 | 895,101 | -0.72(-6.05%) | ||
Nov 09, 2021 | 12.93 | 12.93 | 11.74 | 11.91 | 676,925 | -0.78(-6.15%) |
Nov 08, 2021 | 12.73 | 12.88 | 12.52 | 12.69 | 485,378 | +0.20(+1.60%) |
Nov 05, 2021 | 13.13 | 13.28 | 12.38 | 12.49 | 488,502 | -0.45(-3.48%) |
Nov 04, 2021 | 13.35 | 13.73 | 12.84 | 12.94 | 604,547 | -0.35(-2.63%) |
Nov 03, 2021 | 13.78 | 13.78 | 12.92 | 13.29 | 1,075,892 | -0.50(-3.63%) |
Nov 02, 2021 | 14.23 | 14.23 | 13.71 | 13.79 | 880,471 | -0.19(-1.36%) |
Nov 01, 2021 | 13.55 | 14.17 | 13.51 | 13.98 | 726,065 | +0.38(+2.79%) |
Oct 29, 2021 | 12.84 | 13.90 | 13.60 | 930,731 | +0.76(+5.92%) | |
Oct 28, 2021 | 12.91 | 13.01 | 12.34 | 12.84 | 605,289 | +0.02(+0.16%) |
Oct 27, 2021 | 12.59 | 13.42 | 12.35 | 12.82 | 928,554 | +0.14(+1.10%) |
Oct 26, 2021 | 12.64 | 12.68 | 836,761 | +0.03(+0.24%) | ||
Oct 25, 2021 | 12.29 | 12.75 | 12.07 | 12.65 | 573,162 | +0.28(+2.26%) |
Oct 22, 2021 | 12.66 | 12.69 | 11.96 | 12.37 | 540,104 | -0.35(-2.75%) |
Oct 21, 2021 | 12.37 | 13.11 | 12.19 | 12.72 | 792,905 | +0.28(+2.25%) |
Oct 20, 2021 | 12.71 | 12.71 | 12.00 | 12.44 | 581,749 | -0.11(-0.88%) |
Oct 19, 2021 | 12.45 | 12.61 | 11.97 | 12.55 | 1,297,701 | +0.27(+2.20%) |
Oct 18, 2021 | 12.32 | 12.57 | 11.85 | 12.28 | 432,726 | -0.05(-0.41%) |
Oct 15, 2021 | 12.85 | 12.89 | 12.06 | 12.33 | 833,386 | -0.27(-2.14%) |
Oct 14, 2021 | 12.86 | 12.86 | 11.91 | 12.60 | 916,381 | +0.08(+0.64%) |
Oct 13, 2021 | 12.55 | 12.89 | 12.19 | 12.52 | 1,741,752 | -0.02(-0.16%) |
Oct 12, 2021 | 11.57 | 12.58 | 11.28 | 12.54 | 1,789,931 | +0.94(+8.10%) |
Oct 11, 2021 | 12.10 | 12.40 | 11.43 | 11.60 | 1,933,342 | -0.37(-3.09%) |
Oct 08, 2021 | 11.83 | 12.57 | 11.77 | 11.97 | 1,339,229 | +0.23(+1.96%) |
Oct 07, 2021 | 11.30 | 12.38 | 11.08 | 11.74 | 2,437,726 | +0.59(+5.29%) |
Oct 06, 2021 | 10.84 | 11.64 | 10.60 | 11.15 | 2,007,248 | +0.14(+1.27%) |
Oct 05, 2021 | 10.90 | 11.59 | 10.83 | 11.01 | 1,364,341 | +0.13(+1.19%) |
Oct 04, 2021 | 10.83 | 11.31 | 10.23 | 10.88 | 1,554,510 | +0.05(+0.46%) |
Oct 01, 2021 | 11.59 | 12.04 | 10.69 | 10.83 | 2,495,543 | -0.66(-5.74%) |
Sep 30, 2021 | 11.10 | 12.11 | 10.75 | 11.49 | 2,565,398 | +0.52(+4.74%) |
Sep 29, 2021 | 11.97 | 12.07 | 10.79 | 10.97 | 2,383,163 | -0.83(-7.03%) |
Sep 28, 2021 | 11.77 | 11.99 | 10.90 | 11.80 | 2,676,232 | -0.11(-0.92%) |
Sep 27, 2021 | 10.59 | 12.88 | 10.55 | 11.91 | 4,292,457 | +1.24(+11.62%) |
Sep 24, 2021 | 10.88 | 11.34 | 10.60 | 10.67 | 1,538,272 | -0.47(-4.22%) |
Sep 23, 2021 | 9.990 | 11.46 | 9.820 | 11.14 | 2,950,567 | +1.25(+12.64%) |
Sep 22, 2021 | 9.630 | 10.44 | 9.460 | 9.890 | 2,361,408 | +0.25(+2.59%) |
Sep 21, 2021 | 9.650 | 10.49 | 8.510 | 9.640 | 3,178,339 | +0.69(+7.71%) |
Sep 20, 2021 | 9.260 | 9.550 | 8.650 | 8.950 | 1,636,243 | -0.74(-7.64%) |
Sep 17, 2021 | 9.760 | 10.30 | 9.235 | 9.690 | 2,963,548 | +0.02(+0.21%) |
Sep 16, 2021 | 9.840 | 10.58 | 9.250 | 9.670 | 2,698,546 | -0.16(-1.63%) |
Sep 15, 2021 | 11.26 | 11.26 | 9.210 | 9.830 | 2,623,776 | -1.06(-9.73%) |
Sep 14, 2021 | 11.50 | 11.95 | 10.12 | 10.89 | 2,380,276 | -0.27(-2.42%) |
Sep 13, 2021 | 11.76 | 12.00 | 11.09 | 11.16 | 2,015,879 | -0.63(-5.34%) |
Sep 10, 2021 | 12.11 | 12.70 | 11.57 | 11.79 | 2,514,442 | -0.09(-0.76%) |
Sep 09, 2021 | 11.46 | 14.31 | 11.41 | 11.88 | 2,575,135 | +0.43(+3.76%) |
Sep 08, 2021 | 11.72 | 12.64 | 10.89 | 11.45 | 1,965,164 | -0.44(-3.70%) |
Sep 07, 2021 | 11.39 | 12.53 | 11.01 | 11.89 | 1,383,050 | +0.62(+5.50%) |
Sep 03, 2021 | 11.27 | 12.10 | 11.25 | 11.27 | 1,569,944 | -0.03(-0.27%) |
Sep 02, 2021 | 11.29 | 11.72 | 11.11 | 11.30 | 777,471 | +0.10(+0.89%) |
Sep 01, 2021 | 10.84 | 11.52 | 10.46 | 11.20 | 1,120,712 | +0.28(+2.56%) |
Aug 31, 2021 | 10.03 | 11.60 | 9.970 | 10.92 | 1,883,316 | +0.97(+9.75%) |
Aug 30, 2021 | 10.18 | 10.59 | 8.930 | 9.950 | 2,723,464 | -0.29(-2.83%) |
Aug 27, 2021 | 8.910 | 10.61 | 8.840 | 10.24 | 1,660,101 | +1.38(+15.58%) |
Aug 26, 2021 | 8.580 | 9.200 | 8.500 | 8.860 | 840,075 | +0.21(+2.43%) |
Aug 25, 2021 | 8.330 | 8.770 | 8.130 | 8.650 | 872,402 | +0.26(+3.10%) |
Aug 24, 2021 | 7.900 | 8.560 | 7.772 | 8.390 | 1,360,712 | +0.58(+7.43%) |
Aug 23, 2021 | 6.870 | 8.030 | 6.761 | 7.810 | 1,309,300 | +1.10(+16.39%) |
Aug 20, 2021 | 6.710 | 7.224 | 6.690 | 6.710 | 1,886,636 | -0.05(-0.74%) |
Aug 19, 2021 | 6.860 | 7.050 | 6.600 | 6.760 | 1,108,905 | -0.21(-3.01%) |
Aug 18, 2021 | 6.670 | 7.210 | 6.510 | 6.970 | 737,141 | +0.22(+3.26%) |
Aug 17, 2021 | 6.500 | 7.050 | 6.102 | 6.750 | 1,466,102 | +0.27(+4.17%) |
Aug 16, 2021 | 6.640 | 6.710 | 6.100 | 6.480 | 1,126,891 | -0.27(-4.00%) |
Aug 13, 2021 | 6.960 | 7.090 | 6.720 | 6.750 | 1,176,228 | -0.21(-3.02%) |
Aug 12, 2021 | 7.000 | 7.190 | 6.930 | 6.960 | 565,412 | -0.06(-0.85%) |
Aug 11, 2021 | 7.550 | 7.605 | 6.780 | 7.020 | 660,788 | -0.47(-6.28%) |
Aug 10, 2021 | 8.110 | 8.180 | 7.310 | 7.490 | 512,925 | -0.53(-6.61%) |
Aug 09, 2021 | 7.660 | 8.280 | 7.530 | 8.020 | 641,803 | +0.41(+5.39%) |
Aug 06, 2021 | 7.560 | 7.900 | 7.380 | 7.610 | 469,528 | +0.13(+1.74%) |
Aug 05, 2021 | 7.170 | 7.520 | 7.110 | 7.480 | 381,521 | +0.34(+4.76%) |
Aug 04, 2021 | 6.880 | 7.430 | 6.880 | 7.140 | 478,802 | +0.16(+2.29%) |
Aug 03, 2021 | 7.250 | 7.395 | 6.800 | 6.980 | 713,595 | -0.28(-3.86%) |
Aug 02, 2021 | 8.000 | 8.090 | 7.190 | 7.260 | 523,755 | -0.62(-7.87%) |
Jul 30, 2021 | 7.850 | 8.065 | 7.660 | 7.880 | 382,293 | +0.02(+0.25%) |
Jul 29, 2021 | 8.100 | 8.280 | 7.790 | 7.860 | 448,135 | -0.24(-2.96%) |
Jul 28, 2021 | 7.540 | 8.280 | 7.500 | 8.100 | 770,236 | +0.66(+8.87%) |
Jul 27, 2021 | 7.790 | 7.788 | 7.200 | 7.440 | 664,552 | -0.37(-4.74%) |
Jul 26, 2021 | 7.500 | 8.020 | 7.390 | 7.810 | 483,824 | +0.29(+3.86%) |
Jul 23, 2021 | 8.060 | 8.355 | 7.240 | 7.520 | 1,298,224 | -0.53(-6.58%) |
Jul 22, 2021 | 8.420 | 8.520 | 7.810 | 8.050 | 364,095 | -0.31(-3.71%) |
Jul 21, 2021 | 8.340 | 8.600 | 8.190 | 8.360 | 712,062 | +0.11(+1.33%) |
Jul 20, 2021 | 7.910 | 8.410 | 7.620 | 8.250 | 1,013,683 | +0.34(+4.30%) |
Jul 19, 2021 | 8.010 | 8.300 | 7.760 | 7.910 | 532,121 | -0.40(-4.81%) |
Jul 16, 2021 | 8.430 | 8.590 | 8.050 | 8.310 | 566,784 | +0.03(+0.36%) |
Jul 15, 2021 | 8.680 | 8.780 | 8.190 | 8.280 | 1,015,382 | -0.51(-5.80%) |
Jul 14, 2021 | 9.350 | 9.630 | 8.710 | 8.790 | 929,421 | -0.55(-5.89%) |
Jul 13, 2021 | 9.290 | 9.880 | 9.140 | 9.340 | 598,329 | -0.01(-0.11%) |
Jul 12, 2021 | 9.500 | 9.570 | 8.880 | 9.350 | 793,001 | -0.24(-2.50%) |
Jul 09, 2021 | 9.200 | 9.720 | 9.050 | 9.590 | 539,251 | +0.55(+6.08%) |
Jul 08, 2021 | 8.800 | 9.230 | 8.594 | 9.040 | 551,123 | -0.09(-0.99%) |
Jul 07, 2021 | 10.01 | 10.19 | 9.110 | 9.130 | 941,778 | -0.94(-9.33%) |
Jul 06, 2021 | 10.14 | 10.26 | 9.650 | 10.07 | 576,519 | +0.04(+0.40%) |
Jul 02, 2021 | 10.32 | 10.41 | 9.740 | 10.03 | 637,093 | -0.22(-2.15%) |
Jul 01, 2021 | 10.93 | 10.93 | 10.22 | 10.25 | 537,637 | +0.09(+0.89%) |
Jun 30, 2021 | 11.09 | 11.09 | 10.09 | 10.16 | 1,893,789 | -1.06(-9.45%) |
Jun 29, 2021 | 11.35 | 11.75 | 11.01 | 11.22 | 541,128 | -0.06(-0.53%) |
Jun 28, 2021 | 10.45 | 11.69 | 10.35 | 11.28 | 902,217 | +0.79(+7.53%) |
Jun 25, 2021 | 10.14 | 10.76 | 10.07 | 10.49 | 3,695,005 | +0.42(+4.17%) |
Jun 24, 2021 | 11.00 | 11.00 | 10.06 | 10.07 | 633,354 | -0.92(-8.37%) |
Jun 23, 2021 | 10.75 | 11.15 | 10.64 | 10.99 | 614,264 | +0.24(+2.23%) |
Jun 22, 2021 | 10.66 | 10.81 | 10.25 | 10.75 | 514,221 | +0.09(+0.84%) |
Jun 21, 2021 | 10.54 | 10.83 | 10.11 | 10.66 | 655,398 | +0.16(+1.52%) |
Jun 18, 2021 | 10.28 | 10.72 | 10.19 | 10.50 | 828,836 | +0.07(+0.67%) |
Jun 17, 2021 | 10.30 | 10.90 | 10.18 | 10.43 | 373,200 | +0.12(+1.16%) |
Jun 16, 2021 | 10.15 | 10.56 | 10.10 | 10.31 | 378,628 | +0.16(+1.58%) |
Jun 15, 2021 | 10.12 | 10.41 | 9.880 | 10.15 | 574,999 | +0.00(+0.00%) |
Jun 14, 2021 | 10.70 | 10.94 | 10.05 | 10.15 | 652,623 | -0.61(-5.67%) |
Jun 11, 2021 | 10.96 | 11.18 | 10.70 | 10.76 | 330,954 | -0.03(-0.28%) |
Jun 10, 2021 | 11.36 | 11.53 | 10.75 | 10.79 | 402,674 | -0.61(-5.35%) |
Jun 09, 2021 | 11.81 | 12.00 | 11.38 | 11.40 | 411,964 | -0.33(-2.81%) |
Jun 08, 2021 | 11.76 | 12.41 | 11.64 | 11.73 | 948,349 | +0.10(+0.86%) |
Jun 07, 2021 | 11.37 | 12.05 | 11.25 | 11.63 | 768,802 | +0.10(+0.87%) |
Jun 04, 2021 | 10.85 | 11.78 | 10.83 | 11.53 | 496,211 | +0.71(+6.56%) |
Jun 03, 2021 | 10.73 | 11.07 | 10.45 | 10.82 | 452,722 | -0.02(-0.18%) |
Jun 02, 2021 | 10.52 | 10.89 | 10.47 | 10.84 | 1,031,487 | +0.30(+2.85%) |
Jun 01, 2021 | 11.29 | 11.46 | 10.40 | 10.54 | 844,495 | -0.70(-6.23%) |
May 28, 2021 | 11.38 | 11.59 | 11.21 | 11.24 | 590,328 | +0.04(+0.36%) |
May 27, 2021 | 10.47 | 11.41 | 10.36 | 11.20 | 1,100,737 | +0.43(+3.99%) |
May 26, 2021 | 10.58 | 11.30 | 10.31 | 10.77 | 1,320,101 | -0.44(-3.93%) |
May 25, 2021 | 11.65 | 11.85 | 11.06 | 11.21 | 596,189 | -0.22(-1.92%) |
May 24, 2021 | 11.80 | 11.92 | 10.76 | 11.43 | 867,987 | -0.20(-1.72%) |
May 21, 2021 | 11.51 | 12.34 | 11.10 | 11.63 | 1,394,309 | +0.54(+4.87%) |
May 20, 2021 | 10.76 | 11.15 | 10.54 | 11.09 | 737,390 | +0.43(+4.03%) |
May 19, 2021 | 10.04 | 10.75 | 9.971 | 10.66 | 939,597 | +0.15(+1.43%) |
May 18, 2021 | 10.64 | 10.92 | 9.950 | 10.51 | 957,712 | +0.01(+0.10%) |
May 17, 2021 | 9.550 | 10.69 | 9.270 | 10.50 | 1,403,974 | +0.84(+8.70%) |
May 14, 2021 | 9.310 | 9.790 | 8.810 | 9.660 | 1,766,393 | +0.72(+8.05%) |
May 13, 2021 | 10.02 | 10.13 | 8.395 | 8.940 | 2,777,799 | -1.09(-10.87%) |
May 12, 2021 | 10.95 | 11.24 | 9.730 | 10.03 | 3,397,931 | -1.23(-10.92%) |
May 11, 2021 | 11.08 | 11.75 | 9.640 | 11.26 | 9,479,103 | -2.45(-17.87%) |
May 10, 2021 | 18.88 | 18.91 | 12.64 | 13.71 | 5,050,964 | -5.20(-27.50%) |
May 07, 2021 | 18.78 | 19.72 | 18.29 | 18.91 | 1,331,260 | +0.53(+2.88%) |
May 06, 2021 | 20.41 | 20.83 | 18.07 | 18.38 | 1,461,327 | -2.24(-10.86%) |
May 05, 2021 | 22.40 | 22.40 | 19.91 | 20.62 | 1,227,496 | -1.67(-7.49%) |
May 04, 2021 | 21.88 | 22.44 | 21.25 | 22.29 | 867,454 | -0.07(-0.31%) |