Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.560 | 5.800 | 5.530 | 5.560 | 11,402 | +0.00(+0.00%) |
Apr 28, 2022 | 5.600 | 5.625 | 5.433 | 5.560 | 14,978 | +0.03(+0.54%) |
Apr 27, 2022 | 5.700 | 5.700 | 5.530 | 5.530 | 6,110 | -0.11(-1.95%) |
Apr 26, 2022 | 5.860 | 6.100 | 5.600 | 5.640 | 24,428 | -0.26(-4.41%) |
Apr 25, 2022 | 5.827 | 6.097 | 5.650 | 5.900 | 23,735 | +0.04(+0.68%) |
Apr 22, 2022 | 5.900 | 5.900 | 5.610 | 5.860 | 18,873 | -0.06(-1.01%) |
Apr 21, 2022 | 6.050 | 6.250 | 5.790 | 5.920 | 53,506 | -0.16(-2.63%) |
Apr 20, 2022 | 5.600 | 6.090 | 5.600 | 6.080 | 151,434 | +0.44(+7.80%) |
Apr 19, 2022 | 5.650 | 5.650 | 5.330 | 5.640 | 22,248 | +0.12(+2.17%) |
Apr 18, 2022 | 5.720 | 5.827 | 5.500 | 5.520 | 43,387 | -0.20(-3.50%) |
Apr 14, 2022 | 5.830 | 5.840 | 5.630 | 5.720 | 24,673 | +0.04(+0.70%) |
Apr 13, 2022 | 5.730 | 5.790 | 5.610 | 5.680 | 15,882 | +0.06(+1.07%) |
Apr 12, 2022 | 5.950 | 5.950 | 5.610 | 5.620 | 11,049 | -0.31(-5.23%) |
Apr 11, 2022 | 5.690 | 5.990 | 5.660 | 5.930 | 53,083 | +0.22(+3.85%) |
Apr 08, 2022 | 5.490 | 5.710 | 5.370 | 5.710 | 11,611 | +0.19(+3.44%) |
Apr 07, 2022 | 5.680 | 5.700 | 5.470 | 5.520 | 12,177 | -0.09(-1.60%) |
Apr 06, 2022 | 5.990 | 6.160 | 5.500 | 5.610 | 57,045 | -0.17(-2.94%) |
Apr 05, 2022 | 5.740 | 6.040 | 5.740 | 5.780 | 28,926 | +0.10(+1.76%) |
Apr 04, 2022 | 5.090 | 5.750 | 5.090 | 5.680 | 58,949 | +0.49(+9.44%) |
Apr 01, 2022 | 5.240 | 5.320 | 5.050 | 5.190 | 25,761 | +0.05(+0.97%) |
Mar 31, 2022 | 4.850 | 5.270 | 4.800 | 5.140 | 34,064 | +0.17(+3.42%) |
Mar 30, 2022 | 4.590 | 5.080 | 4.590 | 4.970 | 108,863 | +0.53(+11.94%) |
Mar 29, 2022 | 4.130 | 4.590 | 3.960 | 4.440 | 49,310 | +0.31(+7.51%) |
Mar 28, 2022 | 4.370 | 4.370 | 4.050 | 4.130 | 18,238 | -0.15(-3.50%) |
Mar 25, 2022 | 4.210 | 4.370 | 4.210 | 4.280 | 10,091 | +0.08(+1.90%) |
Mar 24, 2022 | 4.090 | 4.270 | 4.010 | 4.200 | 11,426 | +0.13(+3.20%) |
Mar 23, 2022 | 4.350 | 4.350 | 4.010 | 4.070 | 51,097 | -0.15(-3.56%) |
Mar 22, 2022 | 4.290 | 4.300 | 4.100 | 4.220 | 30,117 | -0.10(-2.31%) |
Mar 21, 2022 | 4.360 | 4.500 | 4.290 | 4.320 | 22,769 | -0.35(-7.49%) |
Mar 18, 2022 | 4.220 | 4.680 | 4.190 | 4.670 | 19,033 | +0.54(+13.08%) |
Mar 17, 2022 | 3.920 | 4.170 | 3.910 | 4.130 | 20,343 | +0.22(+5.63%) |
Mar 16, 2022 | 3.950 | 4.220 | 3.790 | 3.910 | 67,287 | -0.04(-1.01%) |
Mar 15, 2022 | 3.770 | 4.000 | 3.730 | 3.950 | 108,364 | +0.15(+3.95%) |
Mar 14, 2022 | 3.750 | 3.830 | 3.510 | 3.800 | 74,456 | +0.16(+4.40%) |
Mar 11, 2022 | 3.810 | 3.840 | 3.610 | 3.640 | 26,655 | -0.13(-3.45%) |
Mar 10, 2022 | 3.860 | 3.950 | 3.770 | 3.770 | 30,908 | -0.08(-2.08%) |
Mar 09, 2022 | 4.140 | 4.170 | 3.810 | 3.850 | 56,590 | -0.31(-7.45%) |
Mar 08, 2022 | 4.210 | 4.320 | 4.064 | 4.160 | 24,447 | -0.02(-0.48%) |
Mar 07, 2022 | 4.450 | 4.450 | 4.180 | 4.180 | 30,116 | -0.32(-7.11%) |
Mar 04, 2022 | 4.500 | 4.580 | 4.320 | 4.500 | 19,154 | -0.09(-1.96%) |
Mar 03, 2022 | 4.660 | 4.660 | 4.390 | 4.590 | 26,352 | -0.09(-1.92%) |
Mar 02, 2022 | 4.860 | 4.960 | 4.680 | 4.680 | 20,508 | -0.24(-4.88%) |
Mar 01, 2022 | 4.840 | 5.050 | 4.790 | 4.920 | 10,641 | -0.01(-0.20%) |
Feb 28, 2022 | 4.910 | 5.000 | 4.650 | 4.930 | 15,509 | +0.23(+4.89%) |
Feb 25, 2022 | 4.820 | 4.900 | 4.670 | 4.700 | 12,256 | -0.16(-3.29%) |
Feb 24, 2022 | 4.490 | 4.910 | 4.410 | 4.860 | 24,733 | +0.19(+4.07%) |
Feb 23, 2022 | 4.970 | 5.100 | 4.600 | 4.670 | 44,834 | -0.30(-6.04%) |
Feb 22, 2022 | 5.080 | 5.170 | 4.970 | 4.970 | 26,411 | -0.21(-4.05%) |
Feb 18, 2022 | 5.180 | 0 | +0.08(+1.57%) | |||
Feb 17, 2022 | 5.150 | 5.330 | 5.050 | 5.100 | 42,494 | -0.10(-1.92%) |
Feb 16, 2022 | 5.110 | 5.230 | 5.100 | 5.200 | 15,962 | +0.07(+1.36%) |
Feb 15, 2022 | 5.190 | 5.330 | 4.950 | 5.130 | 101,308 | -0.11(-2.10%) |
Feb 14, 2022 | 5.460 | 5.460 | 5.170 | 5.240 | 16,961 | -0.03(-0.57%) |
Feb 11, 2022 | 5.360 | 5.400 | 5.110 | 5.270 | 18,190 | -0.10(-1.86%) |
Feb 10, 2022 | 5.410 | 5.520 | 5.250 | 5.370 | 51,039 | -0.03(-0.56%) |
Feb 09, 2022 | 5.700 | 5.850 | 5.280 | 5.400 | 108,346 | -0.15(-2.70%) |
Feb 08, 2022 | 5.520 | 5.750 | 5.440 | 5.550 | 29,984 | -0.07(-1.25%) |
Feb 07, 2022 | 5.700 | 5.750 | 5.510 | 5.620 | 15,244 | -0.08(-1.40%) |
Feb 04, 2022 | 5.790 | 5.820 | 5.620 | 5.700 | 13,793 | -0.18(-3.06%) |
Feb 03, 2022 | 5.830 | 5.740 | 5.880 | 14,944 | -0.05(-0.84%) | |
Feb 02, 2022 | 6.156 | 6.156 | 5.720 | 5.930 | 29,956 | -0.19(-3.10%) |
Feb 01, 2022 | 6.180 | 6.280 | 5.950 | 6.120 | 38,005 | -0.06(-0.97%) |
Jan 31, 2022 | 6.250 | 6.180 | 96,450 | +0.41(+7.11%) | ||
Jan 28, 2022 | 5.580 | 5.810 | 5.319 | 5.770 | 25,142 | +0.26(+4.72%) |
Jan 27, 2022 | 5.490 | 5.770 | 5.328 | 5.510 | 20,468 | +0.11(+2.04%) |
Jan 26, 2022 | 5.730 | 5.730 | 5.400 | 5.400 | 26,861 | +0.05(+0.93%) |
Jan 25, 2022 | 5.410 | 5.794 | 5.170 | 5.350 | 27,075 | -0.31(-5.48%) |
Jan 24, 2022 | 5.290 | 5.860 | 5.030 | 5.660 | 56,595 | -0.06(-1.05%) |
Jan 21, 2022 | 6.020 | 6.070 | 5.570 | 5.720 | 59,800 | -0.58(-9.21%) |
Jan 20, 2022 | 6.043 | 6.300 | 5.940 | 6.300 | 14,859 | +0.10(+1.61%) |
Jan 19, 2022 | 6.200 | 6.397 | 5.960 | 6.200 | 17,320 | +0.00(+0.00%) |
Jan 18, 2022 | 6.300 | 6.440 | 6.100 | 6.200 | 22,146 | -0.06(-0.96%) |
Jan 14, 2022 | 6.260 | 0 | -0.23(-3.54%) | |||
Jan 13, 2022 | 6.166 | 6.730 | 6.166 | 6.490 | 77,635 | +0.21(+3.34%) |
Jan 12, 2022 | 6.070 | 6.360 | 5.910 | 6.280 | 35,696 | +0.22(+3.63%) |
Jan 11, 2022 | 5.950 | 6.060 | 5.848 | 6.060 | 17,228 | +0.09(+1.51%) |
Jan 10, 2022 | 6.200 | 6.250 | 5.790 | 5.970 | 32,444 | -0.15(-2.45%) |
Jan 07, 2022 | 5.940 | 6.300 | 5.925 | 6.120 | 51,762 | +0.13(+2.17%) |
Jan 06, 2022 | 6.080 | 6.110 | 5.815 | 5.990 | 17,455 | -0.08(-1.32%) |
Jan 05, 2022 | 5.760 | 6.244 | 5.760 | 6.070 | 39,980 | +0.07(+1.17%) |
Jan 04, 2022 | 5.800 | 6.000 | 5.500 | 6.000 | 36,289 | +0.40(+7.14%) |
Jan 03, 2022 | 5.770 | 5.770 | 5.240 | 5.600 | 50,862 | +0.24(+4.48%) |
Dec 31, 2021 | 5.480 | 5.750 | 5.260 | 5.360 | 40,835 | -0.09(-1.65%) |
Dec 30, 2021 | 5.350 | 5.670 | 5.350 | 5.450 | 53,370 | +0.04(+0.74%) |
Dec 29, 2021 | 5.500 | 5.520 | 5.320 | 5.410 | 27,571 | -0.17(-3.13%) |
Dec 28, 2021 | 5.340 | 5.620 | 5.290 | 5.585 | 7,866 | +0.21(+3.81%) |
Dec 27, 2021 | 5.280 | 5.400 | 5.140 | 5.380 | 29,903 | +0.02(+0.37%) |
Dec 23, 2021 | 5.390 | 5.810 | 5.340 | 5.360 | 31,326 | -0.13(-2.37%) |
Dec 22, 2021 | 5.600 | 5.910 | 5.410 | 5.490 | 75,732 | -0.26(-4.52%) |
Dec 21, 2021 | 6.000 | 6.000 | 5.620 | 5.750 | 28,489 | -0.11(-1.88%) |
Dec 20, 2021 | 6.050 | 6.150 | 5.530 | 5.860 | 74,536 | +0.09(+1.56%) |
Dec 17, 2021 | 5.380 | 5.770 | 5.380 | 5.770 | 20,000 | +0.32(+5.87%) |
Dec 16, 2021 | 5.340 | 5.540 | 5.340 | 5.450 | 20,105 | +0.07(+1.30%) |
Dec 15, 2021 | 5.290 | 5.580 | 5.030 | 5.380 | 41,309 | +0.02(+0.37%) |
Dec 14, 2021 | 5.070 | 5.460 | 5.060 | 5.360 | 68,242 | +0.30(+5.93%) |
Dec 13, 2021 | 5.450 | 5.450 | 5.060 | 5.060 | 59,515 | -0.56(-9.96%) |
Dec 10, 2021 | 5.700 | 5.730 | 5.480 | 5.620 | 44,552 | -0.13(-2.26%) |
Dec 09, 2021 | 5.770 | 5.900 | 5.570 | 5.750 | 54,384 | -0.09(-1.54%) |
Dec 08, 2021 | 5.760 | 5.970 | 5.650 | 5.840 | 35,687 | +0.01(+0.17%) |
Dec 07, 2021 | 5.780 | 6.020 | 5.698 | 5.830 | 44,036 | +0.09(+1.57%) |
Dec 06, 2021 | 5.350 | 5.740 | 5.280 | 5.740 | 57,998 | +0.33(+6.10%) |
Dec 03, 2021 | 5.450 | 5.510 | 5.117 | 5.410 | 68,596 | -0.11(-1.99%) |
Dec 02, 2021 | 5.790 | 5.850 | 5.300 | 5.520 | 59,155 | -0.31(-5.32%) |
Dec 01, 2021 | 5.960 | 6.030 | 5.540 | 5.830 | 77,569 | -0.17(-2.83%) |
Nov 30, 2021 | 6.366 | 6.470 | 5.930 | 6.000 | 172,561 | +0.06(+1.01%) |
Nov 29, 2021 | 6.610 | 6.857 | 5.780 | 5.940 | 132,951 | -0.48(-7.48%) |
Nov 26, 2021 | 5.920 | 6.880 | 5.920 | 6.420 | 314,257 | +0.80(+14.23%) |
Nov 24, 2021 | 5.350 | 5.676 | 5.315 | 5.620 | 23,910 | +0.27(+5.05%) |
Nov 23, 2021 | 5.420 | 5.465 | 5.210 | 5.350 | 41,261 | -0.01(-0.19%) |
Nov 22, 2021 | 5.550 | 5.610 | 5.240 | 5.360 | 35,839 | -0.18(-3.25%) |
Nov 19, 2021 | 5.450 | 5.620 | 5.250 | 5.540 | 52,589 | +0.06(+1.09%) |
Nov 18, 2021 | 5.740 | 5.490 | 5.310 | 5.480 | 53,556 | -0.18(-3.18%) |
Nov 17, 2021 | 5.870 | 6.048 | 5.640 | 5.660 | 43,715 | -0.25(-4.23%) |
Nov 16, 2021 | 6.040 | 6.050 | 5.870 | 5.910 | 28,664 | -0.19(-3.11%) |
Nov 15, 2021 | 6.060 | 6.120 | 5.967 | 6.100 | 29,063 | +0.12(+2.01%) |
Nov 12, 2021 | 5.920 | 6.080 | 5.890 | 5.980 | 17,999 | +0.03(+0.50%) |
Nov 11, 2021 | 6.110 | 6.110 | 5.900 | 5.950 | 30,459 | -0.10(-1.65%) |
Nov 10, 2021 | 5.960 | 6.050 | 46,482 | -0.05(-0.82%) | ||
Nov 09, 2021 | 6.030 | 6.350 | 5.950 | 6.100 | 37,328 | -0.03(-0.49%) |
Nov 08, 2021 | 5.940 | 6.200 | 5.940 | 6.130 | 27,217 | +0.19(+3.20%) |
Nov 05, 2021 | 6.210 | 6.220 | 5.900 | 5.940 | 58,691 | -0.16(-2.62%) |
Nov 04, 2021 | 6.280 | 6.280 | 6.088 | 6.100 | 24,118 | -0.18(-2.87%) |
Nov 03, 2021 | 6.240 | 6.370 | 6.080 | 6.280 | 39,224 | +0.01(+0.16%) |
Nov 02, 2021 | 6.350 | 6.359 | 6.070 | 6.270 | 49,793 | -0.06(-0.95%) |
Nov 01, 2021 | 6.600 | 6.740 | 6.280 | 6.330 | 37,424 | -0.24(-3.65%) |
Oct 29, 2021 | 6.510 | 6.750 | 6.350 | 6.570 | 65,680 | -0.12(-1.79%) |
Oct 28, 2021 | 6.320 | 6.780 | 6.280 | 6.690 | 128,471 | +0.37(+5.85%) |
Oct 27, 2021 | 6.210 | 6.380 | 6.150 | 6.320 | 26,099 | +0.08(+1.28%) |
Oct 26, 2021 | 6.280 | 6.160 | 6.240 | 37,118 | +0.00(+0.00%) | |
Oct 25, 2021 | 6.400 | 6.240 | 57,892 | +0.05(+0.81%) | ||
Oct 22, 2021 | 6.250 | 6.320 | 6.090 | 6.190 | 50,718 | -0.17(-2.67%) |
Oct 21, 2021 | 6.540 | 6.640 | 6.220 | 6.360 | 48,263 | -0.18(-2.75%) |
Oct 20, 2021 | 6.420 | 6.650 | 6.350 | 6.540 | 39,483 | +0.13(+2.03%) |
Oct 19, 2021 | 6.230 | 6.439 | 6.130 | 6.410 | 36,938 | +0.22(+3.55%) |
Oct 18, 2021 | 6.660 | 6.680 | 6.130 | 6.190 | 63,514 | -0.35(-5.42%) |
Oct 15, 2021 | 6.410 | 6.750 | 6.320 | 6.545 | 68,095 | +0.24(+3.72%) |
Oct 14, 2021 | 6.300 | 6.565 | 6.130 | 6.310 | 58,805 | -0.07(-1.10%) |
Oct 13, 2021 | 6.140 | 6.400 | 6.000 | 6.380 | 58,565 | +0.26(+4.25%) |
Oct 12, 2021 | 6.190 | 6.200 | 5.950 | 6.120 | 37,536 | -0.01(-0.16%) |
Oct 11, 2021 | 6.190 | 6.190 | 5.930 | 6.130 | 38,184 | +0.06(+0.99%) |
Oct 08, 2021 | 6.130 | 6.335 | 5.940 | 6.070 | 44,501 | -0.09(-1.46%) |
Oct 07, 2021 | 5.970 | 6.781 | 5.850 | 6.160 | 466,963 | +0.23(+3.88%) |
Oct 06, 2021 | 5.700 | 6.110 | 5.620 | 5.930 | 98,452 | +0.08(+1.37%) |
Oct 05, 2021 | 5.990 | 6.120 | 5.780 | 5.850 | 65,400 | -0.12(-2.01%) |
Oct 04, 2021 | 5.970 | 6.150 | 5.780 | 5.970 | 86,846 | -0.08(-1.32%) |
Oct 01, 2021 | 6.190 | 6.350 | 5.900 | 6.050 | 78,215 | -0.17(-2.73%) |
Sep 30, 2021 | 6.240 | 6.250 | 6.040 | 6.220 | 58,776 | +0.03(+0.48%) |
Sep 29, 2021 | 6.420 | 6.420 | 6.063 | 6.190 | 51,675 | -0.14(-2.21%) |
Sep 28, 2021 | 6.560 | 6.630 | 6.190 | 6.330 | 65,457 | -0.30(-4.52%) |
Sep 27, 2021 | 6.470 | 6.690 | 6.470 | 6.630 | 38,940 | +0.05(+0.76%) |
Sep 24, 2021 | 6.690 | 6.830 | 6.500 | 6.580 | 41,958 | -0.23(-3.38%) |
Sep 23, 2021 | 6.700 | 6.860 | 6.580 | 6.810 | 45,571 | +0.10(+1.49%) |
Sep 22, 2021 | 6.630 | 6.750 | 6.410 | 6.710 | 57,595 | +0.12(+1.74%) |
Sep 21, 2021 | 6.680 | 6.730 | 6.490 | 6.595 | 57,036 | -0.04(-0.68%) |
Sep 20, 2021 | 6.830 | 6.950 | 6.430 | 6.640 | 91,779 | -0.38(-5.41%) |
Sep 17, 2021 | 6.730 | 7.050 | 6.730 | 7.020 | 73,574 | +0.27(+4.00%) |
Sep 16, 2021 | 6.520 | 6.910 | 6.520 | 6.750 | 84,037 | +0.15(+2.27%) |
Sep 15, 2021 | 6.760 | 6.850 | 6.540 | 6.600 | 73,961 | -0.15(-2.22%) |
Sep 14, 2021 | 6.910 | 7.055 | 6.690 | 6.750 | 109,365 | -0.18(-2.60%) |
Sep 13, 2021 | 7.010 | 7.160 | 6.800 | 6.930 | 92,713 | -0.08(-1.14%) |
Sep 10, 2021 | 6.940 | 7.330 | 6.779 | 7.010 | 267,900 | +0.09(+1.30%) |
Sep 09, 2021 | 7.090 | 7.220 | 6.840 | 6.920 | 134,157 | -0.15(-2.12%) |
Sep 08, 2021 | 7.020 | 7.140 | 6.926 | 7.070 | 74,995 | -0.13(-1.81%) |
Sep 07, 2021 | 7.210 | 7.340 | 6.920 | 7.200 | 88,461 | -0.02(-0.28%) |
Sep 03, 2021 | 7.330 | 7.440 | 7.120 | 7.220 | 82,787 | -0.04(-0.48%) |
Sep 02, 2021 | 7.270 | 7.520 | 7.220 | 7.255 | 119,768 | -0.05(-0.75%) |
Sep 01, 2021 | 7.520 | 7.530 | 7.240 | 7.310 | 138,402 | -0.07(-0.95%) |
Aug 31, 2021 | 7.150 | 7.550 | 7.000 | 7.380 | 183,308 | +0.20(+2.79%) |
Aug 30, 2021 | 7.710 | 8.098 | 7.140 | 7.180 | 293,272 | -0.41(-5.40%) |
Aug 27, 2021 | 6.970 | 7.700 | 6.940 | 7.590 | 221,917 | +0.58(+8.27%) |
Aug 26, 2021 | 6.810 | 7.180 | 6.750 | 7.010 | 107,599 | +0.14(+2.04%) |
Aug 25, 2021 | 6.720 | 7.330 | 6.720 | 6.870 | 267,246 | +0.08(+1.18%) |
Aug 24, 2021 | 6.880 | 6.940 | 6.570 | 6.790 | 193,908 | -0.03(-0.44%) |
Aug 23, 2021 | 6.430 | 6.950 | 6.430 | 6.820 | 269,817 | +0.39(+6.07%) |
Aug 20, 2021 | 6.510 | 6.620 | 6.380 | 6.430 | 118,768 | -0.06(-0.92%) |
Aug 19, 2021 | 6.750 | 6.940 | 6.320 | 6.490 | 194,020 | -0.32(-4.70%) |
Aug 18, 2021 | 6.550 | 7.154 | 6.210 | 6.810 | 362,543 | +0.28(+4.29%) |
Aug 17, 2021 | 6.520 | 6.780 | 6.410 | 6.530 | 123,689 | -0.10(-1.51%) |
Aug 16, 2021 | 7.130 | 7.130 | 6.550 | 6.630 | 127,047 | -0.42(-5.96%) |
Aug 13, 2021 | 7.290 | 7.377 | 6.700 | 7.050 | 280,561 | -0.24(-3.29%) |
Aug 12, 2021 | 7.420 | 7.661 | 7.120 | 7.290 | 232,009 | -0.13(-1.75%) |
Aug 11, 2021 | 8.000 | 8.050 | 7.110 | 7.420 | 383,417 | -0.45(-5.72%) |
Aug 10, 2021 | 8.300 | 8.355 | 7.600 | 7.870 | 451,171 | -0.47(-5.64%) |
Aug 09, 2021 | 7.240 | 8.700 | 7.090 | 8.340 | 1,112,941 | +1.12(+15.51%) |
Aug 06, 2021 | 7.160 | 7.380 | 6.940 | 7.220 | 191,162 | +0.06(+0.84%) |
Aug 05, 2021 | 6.860 | 7.200 | 6.809 | 7.160 | 200,301 | +0.30(+4.37%) |
Aug 04, 2021 | 7.090 | 7.250 | 6.700 | 6.860 | 339,856 | -0.26(-3.65%) |
Aug 03, 2021 | 6.560 | 7.620 | 6.560 | 7.120 | 1,544,054 | +0.46(+6.91%) |
Aug 02, 2021 | 6.810 | 7.100 | 6.510 | 6.660 | 453,562 | +0.08(+1.22%) |
Jul 30, 2021 | 6.660 | 7.090 | 6.410 | 6.580 | 710,204 | -0.19(-2.81%) |
Jul 29, 2021 | 7.130 | 7.480 | 6.700 | 6.770 | 811,855 | -0.62(-8.39%) |
Jul 28, 2021 | 8.068 | 8.200 | 7.210 | 7.390 | 820,840 | -0.51(-6.46%) |
Jul 27, 2021 | 7.880 | 8.240 | 7.270 | 7.900 | 996,406 | -0.34(-4.13%) |
Jul 26, 2021 | 8.160 | 9.380 | 7.630 | 8.240 | 4,804,012 | -0.42(-4.85%) |
Jul 23, 2021 | 10.01 | 10.68 | 7.950 | 8.660 | 9,308,561 | -4.56(-34.49%) |
Jul 22, 2021 | 6.830 | 16.40 | 6.610 | 13.22 | 121,637,480 | +7.63(+136.49%) |
Jul 21, 2021 | 5.160 | 5.590 | 5.130 | 5.590 | 60,517 | +0.37(+7.09%) |
Jul 20, 2021 | 5.200 | 5.350 | 5.140 | 5.220 | 48,020 | +0.08(+1.56%) |
Jul 19, 2021 | 5.210 | 5.360 | 5.100 | 5.140 | 55,845 | -0.29(-5.34%) |
Jul 16, 2021 | 5.450 | 5.500 | 5.280 | 5.430 | 31,247 | -0.08(-1.36%) |
Jul 15, 2021 | 5.575 | 5.579 | 5.460 | 5.505 | 19,360 | -0.05(-0.99%) |
Jul 14, 2021 | 5.580 | 5.770 | 5.480 | 5.560 | 20,222 | -0.03(-0.54%) |
Jul 13, 2021 | 5.350 | 5.995 | 5.350 | 5.590 | 42,820 | +0.23(+4.29%) |
Jul 12, 2021 | 5.490 | 5.680 | 5.150 | 5.360 | 65,507 | -0.15(-2.72%) |
Jul 09, 2021 | 5.730 | 5.800 | 5.410 | 5.510 | 46,909 | -0.13(-2.30%) |
Jul 08, 2021 | 5.860 | 5.930 | 5.640 | 5.640 | 29,241 | -0.29(-4.89%) |
Jul 07, 2021 | 6.090 | 6.090 | 5.800 | 5.930 | 35,469 | -0.20(-3.26%) |
Jul 06, 2021 | 6.290 | 6.290 | 5.920 | 6.130 | 27,422 | -0.07(-1.13%) |
Jul 02, 2021 | 6.110 | 6.290 | 5.710 | 6.200 | 65,799 | +0.10(+1.64%) |
Jul 01, 2021 | 6.020 | 6.110 | 5.980 | 6.100 | 25,107 | +0.08(+1.33%) |
Jun 30, 2021 | 6.250 | 6.250 | 5.957 | 6.020 | 31,812 | -0.23(-3.68%) |
Jun 29, 2021 | 6.310 | 6.400 | 6.170 | 6.250 | 26,405 | -0.09(-1.42%) |
Jun 28, 2021 | 6.550 | 6.550 | 6.310 | 6.340 | 25,024 | -0.10(-1.55%) |
Jun 25, 2021 | 6.460 | 6.500 | 6.360 | 6.440 | 54,304 | -0.01(-0.16%) |
Jun 24, 2021 | 6.540 | 6.560 | 6.380 | 6.450 | 47,776 | -0.04(-0.62%) |
Jun 23, 2021 | 6.590 | 6.770 | 6.490 | 6.490 | 41,328 | -0.15(-2.26%) |
Jun 22, 2021 | 6.430 | 6.720 | 6.410 | 6.640 | 28,695 | +0.21(+3.27%) |
Jun 21, 2021 | 6.830 | 6.830 | 6.410 | 6.430 | 43,781 | -0.34(-5.02%) |
Jun 18, 2021 | 7.240 | 7.260 | 6.730 | 6.770 | 44,601 | -0.60(-8.14%) |
Jun 17, 2021 | 7.490 | 7.790 | 7.060 | 7.370 | 72,569 | +0.16(+2.22%) |
Jun 16, 2021 | 7.520 | 7.630 | 7.210 | 7.210 | 32,593 | -0.28(-3.74%) |
Jun 15, 2021 | 7.450 | 7.750 | 7.260 | 7.490 | 39,369 | +0.03(+0.40%) |
Jun 14, 2021 | 7.170 | 7.610 | 7.170 | 7.460 | 68,064 | +0.32(+4.48%) |
Jun 11, 2021 | 6.520 | 7.140 | 6.520 | 7.140 | 48,980 | +0.64(+9.85%) |
Jun 10, 2021 | 6.560 | 6.850 | 6.420 | 6.500 | 51,017 | -0.10(-1.52%) |
Jun 09, 2021 | 6.590 | 6.837 | 6.410 | 6.600 | 151,258 | +0.05(+0.76%) |
Jun 08, 2021 | 7.120 | 7.120 | 6.540 | 6.550 | 68,907 | -0.53(-7.42%) |
Jun 07, 2021 | 7.100 | 7.250 | 6.920 | 7.075 | 115,120 | -0.19(-2.68%) |
Jun 04, 2021 | 7.120 | 7.420 | 7.053 | 7.270 | 31,969 | +0.16(+2.25%) |
Jun 03, 2021 | 7.450 | 7.450 | 7.000 | 7.110 | 51,259 | -0.48(-6.39%) |
Jun 02, 2021 | 7.500 | 7.720 | 7.366 | 7.595 | 33,380 | -0.08(-0.98%) |
Jun 01, 2021 | 7.940 | 7.940 | 7.570 | 7.670 | 32,439 | -0.15(-1.92%) |
May 28, 2021 | 8.200 | 8.260 | 7.650 | 7.820 | 48,239 | -0.33(-4.05%) |
May 27, 2021 | 8.030 | 8.440 | 7.980 | 8.150 | 20,589 | +0.12(+1.49%) |
May 26, 2021 | 7.930 | 8.185 | 7.915 | 8.030 | 24,242 | +0.08(+1.01%) |
May 25, 2021 | 8.050 | 8.200 | 7.840 | 7.950 | 25,597 | +0.08(+1.02%) |
May 24, 2021 | 8.430 | 8.430 | 7.870 | 7.870 | 48,808 | -0.55(-6.53%) |
May 21, 2021 | 7.950 | 8.688 | 7.950 | 8.420 | 74,123 | +0.46(+5.78%) |
May 20, 2021 | 7.990 | 8.280 | 7.640 | 7.960 | 39,366 | +0.54(+7.28%) |
May 19, 2021 | 7.400 | 7.590 | 7.070 | 7.420 | 26,342 | -0.08(-1.07%) |
May 18, 2021 | 7.580 | 7.890 | 7.480 | 7.500 | 21,876 | -0.04(-0.53%) |
May 17, 2021 | 7.870 | 7.920 | 7.500 | 7.540 | 43,362 | -0.39(-4.92%) |
May 14, 2021 | 7.490 | 8.460 | 7.490 | 7.930 | 90,868 | +0.43(+5.73%) |
May 13, 2021 | 7.000 | 7.890 | 7.000 | 7.500 | 74,452 | +0.70(+10.29%) |
May 12, 2021 | 7.000 | 7.364 | 6.800 | 6.800 | 64,822 | -0.36(-5.03%) |
May 11, 2021 | 6.736 | 7.360 | 6.640 | 7.160 | 68,299 | -0.04(-0.56%) |
May 10, 2021 | 7.720 | 7.790 | 6.940 | 7.200 | 57,718 | -0.52(-6.74%) |
May 07, 2021 | 7.630 | 7.990 | 7.560 | 7.720 | 43,045 | +0.14(+1.85%) |
May 06, 2021 | 8.170 | 8.241 | 7.350 | 7.580 | 139,903 | -0.66(-8.01%) |
May 05, 2021 | 8.770 | 9.000 | 8.071 | 8.240 | 68,796 | -0.50(-5.72%) |
May 04, 2021 | 9.060 | 9.166 | 8.230 | 8.740 | 96,706 | -0.49(-5.31%) |