Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.3678 | 0.3970 | 0.3573 | 0.3848 | 851,812 | -0.02(-3.80%) |
Apr 28, 2022 | 0.2929 | 0.4100 | 0.2900 | 0.4000 | 3,105,399 | +0.09(+29.87%) |
Apr 27, 2022 | 0.2975 | 0.3226 | 0.2930 | 0.3080 | 434,466 | +0.02(+5.66%) |
Apr 26, 2022 | 0.3015 | 0.3237 | 0.2799 | 0.2915 | 1,131,620 | -0.03(-10.31%) |
Apr 25, 2022 | 0.3600 | 0.3600 | 0.2900 | 0.3250 | 2,895,269 | -0.04(-9.82%) |
Apr 22, 2022 | 0.3760 | 0.3949 | 0.3375 | 0.3604 | 3,291,300 | -0.02(-4.50%) |
Apr 21, 2022 | 0.3780 | 0.3900 | 0.3700 | 0.3774 | 727,967 | -0.03(-6.40%) |
Apr 20, 2022 | 0.3950 | 0.4181 | 0.3900 | 0.4032 | 340,612 | -0.01(-3.10%) |
Apr 19, 2022 | 0.4304 | 0.4395 | 0.4037 | 0.4161 | 306,645 | -0.01(-3.16%) |
Apr 18, 2022 | 0.4600 | 0.4600 | 0.4130 | 0.4297 | 285,427 | -0.03(-6.55%) |
Apr 14, 2022 | 0.4668 | 0.4800 | 0.4450 | 0.4598 | 412,927 | -0.03(-5.78%) |
Apr 13, 2022 | 0.4719 | 0.5200 | 0.4475 | 0.4880 | 937,585 | -0.00(-0.41%) |
Apr 12, 2022 | 0.4699 | 0.5450 | 0.4519 | 0.4900 | 1,634,834 | +0.00(+0.20%) |
Apr 11, 2022 | 0.5050 | 0.5200 | 0.4600 | 0.4890 | 2,997,589 | +0.06(+13.69%) |
Apr 08, 2022 | 0.4308 | 0.4400 | 0.4170 | 0.4301 | 264,292 | -0.01(-3.15%) |
Apr 07, 2022 | 0.4400 | 0.4441 | 0.4130 | 0.4441 | 88,371 | +0.01(+3.28%) |
Apr 06, 2022 | 0.4296 | 0.4405 | 0.4190 | 0.4300 | 203,710 | -0.02(-4.44%) |
Apr 05, 2022 | 0.4500 | 0.4700 | 0.4281 | 0.4500 | 688,194 | +0.00(+0.20%) |
Apr 04, 2022 | 0.4400 | 0.4549 | 0.4351 | 0.4491 | 329,525 | +0.01(+2.07%) |
Apr 01, 2022 | 0.4500 | 0.4559 | 0.4200 | 0.4400 | 397,087 | +0.00(+0.27%) |
Mar 31, 2022 | 0.4410 | 0.4510 | 0.4250 | 0.4388 | 481,615 | +0.00(+0.87%) |
Mar 30, 2022 | 0.4500 | 0.4560 | 0.4251 | 0.4350 | 647,292 | -0.01(-1.14%) |
Mar 29, 2022 | 0.3855 | 0.4879 | 0.3820 | 0.4400 | 3,234,371 | +0.04(+10.11%) |
Mar 28, 2022 | 0.4700 | 0.4700 | 0.3750 | 0.3996 | 1,261,930 | -0.07(-14.43%) |
Mar 25, 2022 | 0.4900 | 0.4900 | 0.4510 | 0.4670 | 254,338 | -0.02(-4.36%) |
Mar 24, 2022 | 0.4633 | 0.5000 | 0.4633 | 0.4883 | 613,611 | +0.02(+3.89%) |
Mar 23, 2022 | 0.4900 | 0.4900 | 0.4555 | 0.4700 | 416,987 | -0.02(-3.09%) |
Mar 22, 2022 | 0.4664 | 0.4900 | 0.4500 | 0.4850 | 1,332,121 | +0.04(+10.23%) |
Mar 21, 2022 | 0.4592 | 0.4600 | 0.4350 | 0.4400 | 799,634 | -0.03(-6.38%) |
Mar 18, 2022 | 0.4399 | 0.4700 | 0.4210 | 0.4700 | 1,344,227 | +0.03(+6.82%) |
Mar 17, 2022 | 0.4500 | 0.4600 | 0.4200 | 0.4400 | 1,301,198 | -0.02(-5.27%) |
Mar 16, 2022 | 0.4500 | 0.4900 | 0.4320 | 0.4645 | 2,478,157 | +0.04(+8.48%) |
Mar 15, 2022 | 0.4301 | 0.4720 | 0.3760 | 0.4282 | 3,356,000 | +0.01(+3.38%) |
Mar 14, 2022 | 0.6823 | 0.7400 | 0.3636 | 0.4142 | 13,511,466 | -0.37(-47.37%) |
Mar 11, 2022 | 0.6200 | 0.8450 | 0.5505 | 0.7870 | 13,794,653 | +0.11(+15.74%) |
Mar 10, 2022 | 0.7035 | 0.7700 | 0.6237 | 0.6800 | 2,067,805 | +0.06(+8.80%) |
Mar 09, 2022 | 0.6600 | 0.6799 | 0.6202 | 0.6250 | 538,778 | +0.02(+2.80%) |
Mar 08, 2022 | 0.5815 | 0.8000 | 0.5500 | 0.6080 | 350,672 | +0.02(+3.26%) |
Mar 07, 2022 | 0.6819 | 0.6819 | 0.5709 | 0.5888 | 297,688 | -0.08(-12.13%) |
Mar 04, 2022 | 0.6926 | 0.7481 | 0.6500 | 0.6701 | 263,017 | -0.05(-7.43%) |
Mar 03, 2022 | 0.8500 | 0.8800 | 0.7000 | 0.7239 | 323,950 | -0.08(-10.47%) |
Mar 02, 2022 | 0.7700 | 0.8790 | 0.7700 | 0.8086 | 699,776 | +0.04(+5.01%) |
Mar 01, 2022 | 0.6900 | 0.8800 | 0.6900 | 0.7700 | 1,600,716 | +0.10(+14.94%) |
Feb 28, 2022 | 0.6809 | 0.6900 | 0.6500 | 0.6699 | 41,284 | -0.02(-2.91%) |
Feb 25, 2022 | 0.6852 | 0.7000 | 0.6851 | 0.6900 | 16,439 | +0.01(+0.79%) |
Feb 24, 2022 | 0.7000 | 0.7018 | 0.6500 | 0.6846 | 115,455 | -0.04(-5.87%) |
Feb 23, 2022 | 0.7399 | 0.7399 | 0.6999 | 0.7273 | 60,902 | +0.00(+0.37%) |
Feb 22, 2022 | 0.7100 | 0.7397 | 0.7045 | 0.7246 | 45,317 | -0.02(-2.80%) |
Feb 18, 2022 | 0.7455 | 0 | -0.02(-2.04%) | |||
Feb 17, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7610 | 157,386 | -0.02(-2.45%) |
Feb 16, 2022 | 0.8204 | 0.8204 | 0.7200 | 0.7801 | 302,302 | -0.04(-5.02%) |
Feb 15, 2022 | 0.8127 | 0.8573 | 0.8120 | 0.8213 | 189,174 | -0.00(-0.45%) |
Feb 14, 2022 | 0.8500 | 0.8700 | 0.8003 | 0.8250 | 165,535 | -0.02(-2.08%) |
Feb 11, 2022 | 0.8800 | 0.8800 | 0.8310 | 0.8425 | 163,361 | -0.03(-3.22%) |
Feb 10, 2022 | 0.8900 | 0.9139 | 0.8610 | 0.8705 | 204,168 | -0.04(-4.08%) |
Feb 09, 2022 | 0.8300 | 0.9335 | 0.8260 | 0.9075 | 566,317 | +0.08(+9.36%) |
Feb 08, 2022 | 0.8200 | 0.8600 | 0.7900 | 0.8298 | 388,895 | -0.00(-0.02%) |
Feb 07, 2022 | 0.8200 | 0.9000 | 0.8200 | 0.8300 | 159,822 | -0.03(-3.33%) |
Feb 04, 2022 | 0.7955 | 0.8650 | 0.7955 | 0.8586 | 213,360 | +0.04(+4.58%) |
Feb 03, 2022 | 0.9100 | 0.8077 | 0.8210 | 173,032 | -0.03(-3.99%) | |
Feb 02, 2022 | 0.8750 | 0.9000 | 0.8105 | 0.8551 | 157,547 | +0.03(+3.77%) |
Feb 01, 2022 | 0.8800 | 0.8800 | 0.8008 | 0.8240 | 169,467 | +0.03(+4.09%) |
Jan 31, 2022 | 0.7705 | 0.8600 | 0.7916 | 165,787 | +0.06(+8.42%) | |
Jan 28, 2022 | 0.7481 | 0.8800 | 0.6800 | 0.7301 | 188,759 | +0.01(+1.53%) |
Jan 27, 2022 | 0.8500 | 0.9100 | 0.6829 | 0.7191 | 212,592 | -0.12(-14.35%) |
Jan 26, 2022 | 0.8800 | 0.9100 | 0.7880 | 0.8396 | 191,021 | -0.01(-1.32%) |
Jan 25, 2022 | 0.8200 | 0.8900 | 0.8000 | 0.8508 | 273,196 | +0.05(+6.35%) |
Jan 24, 2022 | 1.040 | 1.070 | 0.7315 | 0.8000 | 498,920 | -0.24(-23.08%) |
Jan 21, 2022 | 1.100 | 1.140 | 1.020 | 1.040 | 207,069 | -0.09(-7.96%) |
Jan 20, 2022 | 1.130 | 1.190 | 1.081 | 1.130 | 221,143 | +0.04(+3.67%) |
Jan 19, 2022 | 1.090 | 1.130 | 1.080 | 1.090 | 39,521 | -0.03(-2.68%) |
Jan 18, 2022 | 1.170 | 1.185 | 1.070 | 1.120 | 100,651 | -0.05(-4.27%) |
Jan 14, 2022 | 1.170 | 0 | -0.04(-2.90%) | |||
Jan 13, 2022 | 1.240 | 1.270 | 1.200 | 1.205 | 150,267 | -0.06(-5.12%) |
Jan 12, 2022 | 1.340 | 1.340 | 1.240 | 1.270 | 137,104 | -0.02(-1.55%) |
Jan 11, 2022 | 1.250 | 1.320 | 1.240 | 1.290 | 301,667 | +0.01(+0.78%) |
Jan 10, 2022 | 1.210 | 1.300 | 1.200 | 1.280 | 341,816 | +0.09(+7.56%) |
Jan 07, 2022 | 1.210 | 1.240 | 1.150 | 1.190 | 298,183 | -0.04(-3.25%) |
Jan 06, 2022 | 1.190 | 1.250 | 1.130 | 1.230 | 352,803 | +0.02(+1.65%) |
Jan 05, 2022 | 1.210 | 1.240 | 1.130 | 1.210 | 371,644 | +0.02(+1.68%) |
Jan 04, 2022 | 1.300 | 1.350 | 1.160 | 1.190 | 1,953,536 | -0.02(-1.65%) |
Jan 03, 2022 | 1.200 | 1.259 | 1.180 | 1.210 | 235,097 | -0.01(-0.82%) |
Dec 31, 2021 | 1.090 | 1.250 | 1.090 | 1.220 | 536,109 | +0.12(+10.91%) |
Dec 30, 2021 | 1.030 | 1.140 | 1.030 | 1.100 | 259,014 | +0.05(+4.76%) |
Dec 29, 2021 | 1.075 | 1.091 | 1.040 | 1.050 | 119,042 | -0.02(-1.95%) |
Dec 28, 2021 | 1.160 | 1.160 | 1.060 | 1.071 | 179,034 | -0.04(-3.52%) |
Dec 27, 2021 | 1.030 | 1.170 | 1.030 | 1.110 | 762,386 | +0.06(+5.71%) |
Dec 23, 2021 | 1.010 | 1.080 | 1.010 | 1.050 | 207,812 | +0.04(+3.96%) |
Dec 22, 2021 | 1.040 | 1.051 | 1.010 | 1.010 | 234,239 | -0.06(-5.61%) |
Dec 21, 2021 | 1.050 | 1.130 | 1.050 | 1.070 | 205,435 | +0.00(+0.00%) |
Dec 20, 2021 | 1.170 | 1.230 | 1.060 | 1.070 | 304,917 | -0.12(-10.08%) |
Dec 17, 2021 | 1.120 | 1.200 | 1.100 | 1.190 | 204,000 | +0.07(+6.25%) |
Dec 16, 2021 | 1.150 | 1.250 | 1.120 | 1.120 | 355,287 | -0.04(-3.45%) |
Dec 15, 2021 | 1.160 | 1.280 | 1.120 | 1.160 | 356,954 | -0.04(-3.33%) |
Dec 14, 2021 | 1.130 | 1.300 | 1.115 | 1.200 | 351,651 | +0.03(+2.56%) |
Dec 13, 2021 | 1.170 | 1.260 | 1.140 | 1.170 | 389,623 | -0.02(-1.68%) |
Dec 10, 2021 | 1.320 | 1.345 | 1.180 | 1.190 | 457,230 | -0.10(-7.75%) |
Dec 09, 2021 | 1.330 | 1.394 | 1.260 | 1.290 | 351,565 | -0.02(-1.53%) |
Dec 08, 2021 | 1.240 | 1.340 | 1.205 | 1.310 | 408,400 | +0.11(+9.17%) |
Dec 07, 2021 | 1.300 | 1.410 | 1.150 | 1.200 | 372,020 | -0.09(-6.98%) |
Dec 06, 2021 | 1.350 | 1.390 | 1.195 | 1.290 | 360,146 | -0.09(-6.52%) |
Dec 03, 2021 | 1.600 | 1.700 | 1.360 | 1.380 | 309,589 | -0.27(-16.36%) |
Dec 02, 2021 | 1.630 | 1.650 | 1.470 | 1.650 | 297,093 | +0.00(+0.00%) |
Dec 01, 2021 | 1.640 | 1.710 | 1.580 | 1.650 | 280,550 | -0.03(-1.79%) |
Nov 30, 2021 | 1.720 | 1.740 | 1.579 | 1.680 | 291,132 | +0.00(+0.00%) |
Nov 29, 2021 | 1.700 | 1.836 | 1.680 | 1.680 | 287,416 | -0.02(-1.18%) |
Nov 26, 2021 | 1.720 | 1.800 | 1.670 | 1.700 | 641,932 | -0.05(-2.86%) |
Nov 24, 2021 | 1.730 | 1.850 | 1.670 | 1.750 | 324,256 | +0.04(+2.34%) |
Nov 23, 2021 | 1.700 | 1.800 | 1.660 | 1.710 | 298,232 | -0.02(-1.16%) |
Nov 22, 2021 | 1.630 | 1.820 | 1.630 | 1.730 | 302,693 | +0.06(+3.59%) |
Nov 19, 2021 | 1.650 | 1.840 | 1.610 | 1.670 | 294,461 | -0.01(-0.60%) |
Nov 18, 2021 | 1.730 | 1.720 | 1.650 | 1.680 | 338,330 | -0.10(-5.62%) |
Nov 17, 2021 | 1.700 | 1.820 | 1.660 | 1.780 | 349,044 | +0.07(+4.09%) |
Nov 16, 2021 | 1.640 | 1.770 | 1.632 | 1.710 | 299,130 | +0.08(+4.91%) |
Nov 15, 2021 | 1.650 | 1.760 | 1.630 | 1.630 | 265,200 | -0.08(-4.68%) |
Nov 12, 2021 | 1.630 | 1.710 | 1.611 | 1.710 | 213,226 | +0.11(+6.87%) |
Nov 11, 2021 | 1.680 | 1.740 | 1.595 | 1.600 | 351,412 | +0.03(+1.91%) |
Nov 10, 2021 | 1.920 | 1.570 | 3,449,253 | -0.89(-36.18%) | ||
Nov 09, 2021 | 2.500 | 2.510 | 2.330 | 2.460 | 189,495 | -0.04(-1.60%) |
Nov 08, 2021 | 2.430 | 2.650 | 2.420 | 2.500 | 120,988 | +0.01(+0.40%) |
Nov 05, 2021 | 2.550 | 2.690 | 2.450 | 2.490 | 102,232 | -0.08(-3.11%) |
Nov 04, 2021 | 2.610 | 2.690 | 2.570 | 2.570 | 103,531 | -0.06(-2.28%) |
Nov 03, 2021 | 2.540 | 2.720 | 2.540 | 2.630 | 136,744 | +0.08(+3.14%) |
Nov 02, 2021 | 2.550 | 2.680 | 2.510 | 2.550 | 59,697 | -0.09(-3.41%) |
Nov 01, 2021 | 2.570 | 2.652 | 2.540 | 2.640 | 54,291 | +0.10(+3.94%) |
Oct 29, 2021 | 2.630 | 2.700 | 2.510 | 2.540 | 54,381 | -0.13(-4.87%) |
Oct 28, 2021 | 2.730 | 2.760 | 2.610 | 2.670 | 39,539 | -0.06(-2.20%) |
Oct 27, 2021 | 2.750 | 2.790 | 2.680 | 2.730 | 78,919 | -0.01(-0.22%) |
Oct 26, 2021 | 2.760 | 2.736 | 44,493 | +0.02(+0.59%) | ||
Oct 25, 2021 | 2.690 | 2.780 | 2.670 | 2.720 | 35,071 | +0.03(+1.12%) |
Oct 22, 2021 | 2.800 | 2.830 | 2.680 | 2.690 | 57,386 | -0.14(-4.95%) |
Oct 21, 2021 | 2.790 | 2.910 | 2.756 | 2.830 | 110,289 | +0.05(+1.80%) |
Oct 20, 2021 | 2.800 | 2.920 | 2.700 | 2.780 | 120,888 | -0.05(-1.59%) |
Oct 19, 2021 | 2.980 | 2.978 | 2.700 | 2.825 | 171,011 | -0.00(-0.18%) |
Oct 18, 2021 | 2.870 | 3.060 | 2.830 | 2.830 | 14,922 | -0.05(-1.74%) |
Oct 15, 2021 | 2.830 | 2.910 | 2.755 | 2.880 | 48,875 | +0.10(+3.60%) |
Oct 14, 2021 | 2.940 | 2.960 | 2.751 | 2.780 | 98,237 | -0.18(-6.08%) |
Oct 13, 2021 | 3.020 | 3.300 | 2.910 | 2.960 | 344,909 | +0.01(+0.34%) |
Oct 12, 2021 | 2.980 | 3.120 | 2.940 | 2.950 | 80,098 | -0.01(-0.34%) |
Oct 11, 2021 | 2.970 | 3.020 | 2.940 | 2.960 | 21,764 | +0.02(+0.68%) |
Oct 08, 2021 | 2.920 | 2.990 | 2.920 | 2.940 | 11,351 | +0.01(+0.34%) |
Oct 07, 2021 | 2.910 | 3.113 | 2.910 | 2.930 | 16,755 | -0.01(-0.34%) |
Oct 06, 2021 | 3.090 | 3.130 | 2.920 | 2.940 | 18,196 | -0.06(-2.00%) |
Oct 05, 2021 | 2.910 | 3.040 | 2.910 | 3.000 | 25,900 | +0.07(+2.39%) |
Oct 04, 2021 | 2.980 | 3.050 | 2.900 | 2.930 | 41,234 | -0.07(-2.33%) |
Oct 01, 2021 | 3.290 | 3.300 | 2.840 | 3.000 | 194,058 | -0.24(-7.41%) |
Sep 30, 2021 | 3.360 | 3.420 | 3.230 | 3.240 | 38,988 | -0.12(-3.57%) |
Sep 29, 2021 | 3.450 | 3.479 | 3.330 | 3.360 | 86,112 | -0.07(-2.04%) |
Sep 28, 2021 | 3.450 | 3.534 | 3.310 | 3.430 | 66,686 | -0.06(-1.72%) |
Sep 27, 2021 | 3.460 | 3.505 | 3.440 | 3.490 | 22,976 | +0.06(+1.75%) |
Sep 24, 2021 | 3.600 | 3.610 | 3.380 | 3.430 | 156,806 | -0.15(-4.19%) |
Sep 23, 2021 | 3.900 | 3.900 | 3.510 | 3.580 | 174,373 | -0.38(-9.60%) |
Sep 22, 2021 | 3.560 | 4.010 | 3.520 | 3.960 | 1,963,264 | +0.40(+11.24%) |
Sep 21, 2021 | 3.590 | 3.590 | 3.480 | 3.560 | 44,001 | +0.09(+2.59%) |
Sep 20, 2021 | 3.450 | 3.650 | 3.415 | 3.470 | 101,403 | -0.11(-3.07%) |
Sep 17, 2021 | 3.450 | 3.760 | 3.320 | 3.580 | 209,977 | +0.17(+4.99%) |
Sep 16, 2021 | 3.535 | 3.535 | 3.410 | 3.410 | 7,629 | -0.07(-2.01%) |
Sep 15, 2021 | 3.480 | 3.510 | 3.470 | 3.480 | 10,413 | -0.09(-2.52%) |
Sep 14, 2021 | 3.520 | 3.580 | 3.500 | 3.570 | 11,893 | +0.03(+0.85%) |
Sep 13, 2021 | 3.560 | 3.600 | 3.520 | 3.540 | 12,935 | -0.06(-1.67%) |
Sep 10, 2021 | 3.740 | 3.740 | 3.620 | 3.600 | 68,542 | -0.16(-4.26%) |
Sep 09, 2021 | 3.492 | 3.825 | 3.450 | 3.760 | 160,263 | +0.28(+8.05%) |
Sep 08, 2021 | 3.610 | 3.650 | 3.425 | 3.480 | 37,044 | -0.19(-5.18%) |
Sep 07, 2021 | 3.600 | 3.740 | 3.400 | 3.670 | 81,970 | +0.15(+4.26%) |
Sep 03, 2021 | 3.600 | 3.600 | 3.500 | 3.520 | 231,980 | -0.06(-1.68%) |
Sep 02, 2021 | 3.510 | 3.600 | 3.510 | 3.580 | 11,432 | +0.08(+2.29%) |
Sep 01, 2021 | 3.610 | 3.637 | 3.450 | 3.500 | 20,287 | -0.11(-3.05%) |
Aug 31, 2021 | 3.450 | 3.680 | 3.420 | 3.610 | 175,371 | +0.18(+5.25%) |
Aug 30, 2021 | 3.420 | 3.500 | 3.330 | 3.430 | 52,770 | +0.08(+2.39%) |
Aug 27, 2021 | 3.580 | 3.583 | 3.345 | 3.350 | 57,855 | -0.22(-6.16%) |
Aug 26, 2021 | 3.590 | 3.640 | 3.551 | 3.570 | 18,220 | -0.07(-1.92%) |
Aug 25, 2021 | 3.600 | 3.650 | 3.540 | 3.640 | 20,729 | +0.09(+2.54%) |
Aug 24, 2021 | 3.570 | 3.600 | 3.520 | 3.550 | 27,665 | +0.02(+0.57%) |
Aug 23, 2021 | 3.470 | 3.550 | 3.450 | 3.530 | 44,762 | +0.16(+4.75%) |
Aug 20, 2021 | 3.500 | 3.502 | 3.300 | 3.370 | 51,372 | -0.09(-2.60%) |
Aug 19, 2021 | 3.590 | 3.600 | 3.400 | 3.460 | 28,316 | -0.14(-3.89%) |
Aug 18, 2021 | 3.710 | 3.740 | 3.600 | 3.600 | 23,553 | -0.08(-2.17%) |
Aug 17, 2021 | 3.810 | 3.815 | 3.670 | 3.680 | 47,417 | -0.13(-3.41%) |
Aug 16, 2021 | 3.910 | 3.940 | 3.810 | 3.810 | 77,695 | -0.18(-4.51%) |
Aug 13, 2021 | 3.950 | 4.000 | 3.933 | 3.990 | 23,761 | +0.02(+0.38%) |
Aug 12, 2021 | 4.100 | 4.100 | 3.850 | 3.975 | 65,316 | -0.19(-4.45%) |
Aug 11, 2021 | 4.050 | 4.230 | 4.030 | 4.160 | 127,827 | +0.13(+3.23%) |
Aug 10, 2021 | 4.010 | 4.350 | 3.950 | 4.030 | 210,867 | +0.01(+0.25%) |
Aug 09, 2021 | 4.000 | 4.090 | 3.920 | 4.020 | 72,021 | +0.08(+2.03%) |
Aug 06, 2021 | 4.040 | 4.060 | 3.930 | 3.940 | 37,474 | -0.04(-1.01%) |
Aug 05, 2021 | 3.910 | 4.120 | 3.880 | 3.980 | 328,756 | +0.00(+0.00%) |
Aug 04, 2021 | 4.020 | 4.020 | 3.930 | 3.980 | 18,229 | -0.05(-1.24%) |
Aug 03, 2021 | 3.920 | 4.110 | 3.920 | 4.030 | 43,944 | +0.08(+2.03%) |
Aug 02, 2021 | 3.920 | 4.050 | 3.920 | 3.950 | 58,861 | +0.07(+1.80%) |
Jul 30, 2021 | 3.820 | 3.989 | 3.800 | 3.880 | 61,806 | -0.03(-0.77%) |
Jul 29, 2021 | 3.850 | 3.980 | 3.800 | 3.910 | 36,453 | +0.14(+3.71%) |
Jul 28, 2021 | 3.780 | 3.830 | 3.716 | 3.770 | 36,731 | +0.00(+0.00%) |
Jul 27, 2021 | 3.860 | 3.910 | 3.750 | 3.770 | 36,376 | -0.13(-3.33%) |
Jul 26, 2021 | 3.830 | 3.900 | 3.830 | 3.900 | 55,237 | +0.07(+1.83%) |
Jul 23, 2021 | 4.080 | 4.100 | 3.800 | 3.830 | 149,277 | -0.34(-8.15%) |
Jul 22, 2021 | 4.260 | 4.320 | 4.120 | 4.170 | 68,890 | -0.23(-5.23%) |
Jul 21, 2021 | 4.180 | 4.440 | 4.155 | 4.400 | 189,278 | +0.26(+6.28%) |
Jul 20, 2021 | 4.040 | 4.180 | 4.040 | 4.140 | 107,164 | +0.13(+3.24%) |
Jul 19, 2021 | 4.150 | 4.150 | 3.960 | 4.010 | 144,439 | -0.21(-4.98%) |
Jul 16, 2021 | 4.130 | 4.396 | 4.100 | 4.220 | 129,357 | +0.09(+2.18%) |
Jul 15, 2021 | 4.140 | 4.230 | 4.130 | 4.130 | 76,860 | -0.03(-0.72%) |
Jul 14, 2021 | 4.200 | 4.270 | 4.100 | 4.160 | 56,019 | -0.03(-0.72%) |
Jul 13, 2021 | 4.290 | 4.500 | 4.180 | 4.190 | 112,233 | -0.20(-4.56%) |
Jul 12, 2021 | 4.230 | 4.520 | 4.180 | 4.390 | 418,522 | +0.16(+3.78%) |
Jul 09, 2021 | 4.120 | 4.460 | 4.120 | 4.230 | 299,419 | +0.14(+3.42%) |
Jul 08, 2021 | 4.080 | 4.140 | 4.040 | 4.090 | 72,998 | -0.07(-1.68%) |
Jul 07, 2021 | 4.210 | 4.210 | 4.120 | 4.160 | 72,882 | -0.09(-2.12%) |
Jul 06, 2021 | 4.060 | 4.260 | 4.050 | 4.250 | 93,479 | +0.03(+0.71%) |
Jul 02, 2021 | 4.200 | 4.230 | 4.120 | 4.220 | 111,222 | +0.02(+0.48%) |
Jul 01, 2021 | 4.180 | 4.230 | 4.107 | 4.200 | 56,947 | -0.01(-0.24%) |
Jun 30, 2021 | 4.090 | 4.240 | 4.029 | 4.210 | 204,521 | +0.12(+2.93%) |
Jun 29, 2021 | 4.090 | 4.110 | 4.000 | 4.090 | 166,752 | +0.00(+0.00%) |
Jun 28, 2021 | 3.920 | 4.160 | 3.905 | 4.090 | 235,136 | +0.13(+3.28%) |
Jun 25, 2021 | 3.920 | 4.040 | 3.910 | 3.960 | 231,551 | +0.04(+1.02%) |
Jun 24, 2021 | 4.000 | 4.130 | 3.900 | 3.920 | 208,577 | -0.10(-2.49%) |
Jun 23, 2021 | 3.830 | 4.100 | 3.803 | 4.020 | 328,866 | +0.17(+4.42%) |
Jun 22, 2021 | 3.880 | 3.945 | 3.730 | 3.850 | 475,225 | -0.02(-0.52%) |
Jun 21, 2021 | 4.360 | 4.360 | 3.870 | 3.870 | 1,901,132 | -0.71(-15.50%) |
Jun 18, 2021 | 5.280 | 5.600 | 4.450 | 4.580 | 42,852,176 | +0.25(+5.77%) |
Jun 17, 2021 | 4.280 | 4.430 | 4.260 | 4.330 | 39,300 | +0.03(+0.70%) |
Jun 16, 2021 | 4.350 | 4.400 | 4.210 | 4.300 | 57,889 | -0.05(-1.15%) |
Jun 15, 2021 | 4.360 | 4.440 | 4.300 | 4.350 | 57,477 | +0.00(+0.00%) |
Jun 14, 2021 | 4.420 | 4.450 | 4.304 | 4.350 | 48,373 | -0.10(-2.25%) |
Jun 11, 2021 | 4.450 | 4.520 | 4.430 | 4.450 | 24,563 | -0.01(-0.22%) |
Jun 10, 2021 | 4.420 | 4.550 | 4.420 | 4.460 | 88,531 | +0.03(+0.68%) |
Jun 09, 2021 | 4.410 | 4.500 | 4.400 | 4.430 | 41,823 | -0.02(-0.45%) |
Jun 08, 2021 | 4.520 | 4.680 | 4.370 | 4.450 | 191,852 | +0.00(+0.00%) |
Jun 07, 2021 | 4.360 | 4.520 | 4.350 | 4.450 | 123,106 | +0.07(+1.60%) |
Jun 04, 2021 | 4.400 | 4.500 | 4.310 | 4.380 | 85,651 | +0.06(+1.39%) |
Jun 03, 2021 | 4.200 | 4.440 | 4.200 | 4.320 | 123,677 | +0.02(+0.47%) |
Jun 02, 2021 | 4.350 | 4.480 | 4.260 | 4.300 | 161,222 | +0.02(+0.47%) |
Jun 01, 2021 | 4.370 | 4.400 | 4.250 | 4.280 | 103,556 | -0.04(-0.93%) |
May 28, 2021 | 4.490 | 4.670 | 4.300 | 4.320 | 218,559 | -0.31(-6.70%) |
May 27, 2021 | 4.770 | 5.140 | 4.497 | 4.630 | 820,451 | -0.24(-4.93%) |
May 26, 2021 | 4.600 | 4.880 | 4.354 | 4.870 | 798,845 | +0.10(+2.10%) |
May 25, 2021 | 5.620 | 5.660 | 4.530 | 4.770 | 13,686,842 | +0.09(+1.92%) |
May 24, 2021 | 4.750 | 4.880 | 4.460 | 4.680 | 46,707 | +0.14(+3.08%) |
May 21, 2021 | 4.330 | 4.660 | 4.330 | 4.540 | 13,589 | +0.14(+3.18%) |
May 20, 2021 | 4.520 | 4.860 | 4.330 | 4.400 | 28,648 | -0.12(-2.65%) |
May 19, 2021 | 4.570 | 4.655 | 4.260 | 4.520 | 16,946 | -0.04(-0.88%) |
May 18, 2021 | 4.390 | 4.724 | 4.280 | 4.560 | 16,189 | +0.31(+7.29%) |
May 17, 2021 | 4.200 | 4.400 | 4.170 | 4.250 | 7,113 | +0.14(+3.41%) |
May 14, 2021 | 4.070 | 4.210 | 4.050 | 4.110 | 21,342 | +0.02(+0.49%) |
May 13, 2021 | 4.230 | 4.370 | 4.030 | 4.090 | 28,832 | -0.20(-4.66%) |
May 12, 2021 | 4.460 | 4.460 | 4.220 | 4.290 | 23,376 | -0.12(-2.72%) |
May 11, 2021 | 4.230 | 4.490 | 4.160 | 4.410 | 56,306 | +0.08(+1.85%) |
May 10, 2021 | 4.640 | 4.730 | 4.260 | 4.330 | 48,917 | -0.36(-7.68%) |
May 07, 2021 | 4.890 | 5.080 | 4.560 | 4.690 | 41,631 | -0.16(-3.30%) |
May 06, 2021 | 4.990 | 4.990 | 4.740 | 4.850 | 29,488 | -0.14(-2.81%) |
May 05, 2021 | 4.980 | 5.050 | 4.950 | 4.990 | 37,091 | +0.00(+0.00%) |
May 04, 2021 | 5.530 | 5.530 | 4.940 | 4.990 | 86,494 | -0.58(-10.41%) |