Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.460 | 1.520 | 1.440 | 1.450 | 55,323 | -0.04(-2.68%) |
Apr 28, 2022 | 1.480 | 1.540 | 1.420 | 1.490 | 406,391 | +0.00(+0.00%) |
Apr 27, 2022 | 1.550 | 1.570 | 1.470 | 1.490 | 64,452 | -0.04(-2.61%) |
Apr 26, 2022 | 1.610 | 1.670 | 1.480 | 1.530 | 101,715 | -0.13(-7.83%) |
Apr 25, 2022 | 1.520 | 1.700 | 1.450 | 1.660 | 273,236 | +0.15(+9.93%) |
Apr 22, 2022 | 1.430 | 1.650 | 1.410 | 1.510 | 369,059 | +0.06(+4.14%) |
Apr 21, 2022 | 1.460 | 1.470 | 1.410 | 1.450 | 176,137 | -0.02(-1.36%) |
Apr 20, 2022 | 1.490 | 1.500 | 1.440 | 1.470 | 40,090 | -0.01(-0.68%) |
Apr 19, 2022 | 1.480 | 1.550 | 1.450 | 1.480 | 184,771 | +0.00(+0.00%) |
Apr 18, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 314,619 | +0.00(+0.00%) |
Apr 14, 2022 | 1.490 | 1.540 | 1.460 | 1.480 | 130,262 | -0.03(-1.99%) |
Apr 13, 2022 | 1.500 | 1.590 | 1.470 | 1.510 | 182,661 | +0.00(+0.00%) |
Apr 12, 2022 | 1.500 | 1.550 | 1.460 | 1.510 | 203,965 | +0.00(+0.00%) |
Apr 11, 2022 | 1.550 | 1.592 | 1.490 | 1.510 | 187,342 | -0.06(-3.82%) |
Apr 08, 2022 | 1.610 | 1.630 | 1.570 | 1.570 | 122,090 | -0.06(-3.68%) |
Apr 07, 2022 | 1.660 | 1.700 | 1.620 | 1.630 | 115,243 | -0.08(-4.68%) |
Apr 06, 2022 | 1.630 | 1.780 | 1.550 | 1.710 | 531,329 | +0.05(+3.01%) |
Apr 05, 2022 | 1.750 | 1.750 | 1.630 | 1.660 | 230,894 | -0.08(-4.60%) |
Apr 04, 2022 | 1.640 | 1.960 | 1.570 | 1.740 | 1,825,417 | +0.12(+7.41%) |
Apr 01, 2022 | 1.650 | 1.730 | 1.620 | 1.620 | 252,214 | -0.02(-1.22%) |
Mar 31, 2022 | 1.730 | 1.780 | 1.620 | 1.640 | 189,944 | -0.11(-6.29%) |
Mar 30, 2022 | 1.800 | 1.920 | 1.702 | 1.750 | 232,229 | -0.06(-3.31%) |
Mar 29, 2022 | 1.820 | 1.890 | 1.750 | 1.810 | 184,971 | -0.01(-0.55%) |
Mar 28, 2022 | 1.900 | 1.900 | 1.777 | 1.820 | 397,924 | -0.10(-5.21%) |
Mar 25, 2022 | 1.940 | 1.940 | 1.700 | 1.920 | 573,018 | +0.01(+0.52%) |
Mar 24, 2022 | 1.910 | 1.940 | 1.860 | 1.910 | 91,891 | +0.05(+2.69%) |
Mar 23, 2022 | 1.930 | 2.000 | 1.800 | 1.860 | 305,263 | -0.14(-7.00%) |
Mar 22, 2022 | 2.000 | 2.060 | 1.880 | 2.000 | 807,101 | +0.09(+4.71%) |
Mar 21, 2022 | 1.740 | 1.950 | 1.680 | 1.910 | 1,059,081 | +0.29(+17.90%) |
Mar 18, 2022 | 1.760 | 1.830 | 1.620 | 1.620 | 120,285 | -0.18(-10.00%) |
Mar 17, 2022 | 1.610 | 1.830 | 1.580 | 1.800 | 390,158 | +0.03(+1.69%) |
Mar 16, 2022 | 1.580 | 1.770 | 1.499 | 1.770 | 374,796 | +0.25(+16.45%) |
Mar 15, 2022 | 1.480 | 1.530 | 1.400 | 1.520 | 146,334 | +0.04(+2.70%) |
Mar 14, 2022 | 1.610 | 1.650 | 1.450 | 1.480 | 343,999 | -0.13(-8.07%) |
Mar 11, 2022 | 1.700 | 1.706 | 1.560 | 1.610 | 264,633 | -0.07(-4.17%) |
Mar 10, 2022 | 1.650 | 1.800 | 1.620 | 1.680 | 296,535 | +0.02(+1.20%) |
Mar 09, 2022 | 1.610 | 1.680 | 1.590 | 1.660 | 215,308 | +0.06(+3.75%) |
Mar 08, 2022 | 1.610 | 1.680 | 1.440 | 1.600 | 721,044 | -0.04(-2.44%) |
Mar 07, 2022 | 1.770 | 1.830 | 1.620 | 1.640 | 476,325 | -0.27(-14.14%) |
Mar 04, 2022 | 1.750 | 1.910 | 1.670 | 1.910 | 468,765 | +0.07(+3.80%) |
Mar 03, 2022 | 2.000 | 2.000 | 1.730 | 1.840 | 717,747 | -0.20(-9.80%) |
Mar 02, 2022 | 2.030 | 2.100 | 1.820 | 2.040 | 912,805 | -0.03(-1.45%) |
Mar 01, 2022 | 2.190 | 2.212 | 1.960 | 2.070 | 1,816,348 | -0.33(-13.75%) |
Feb 28, 2022 | 2.390 | 2.600 | 2.070 | 2.400 | 19,122,828 | +0.34(+16.50%) |
Feb 25, 2022 | 1.670 | 2.120 | 1.530 | 2.060 | 5,170,138 | +0.39(+23.35%) |
Feb 24, 2022 | 1.400 | 1.840 | 1.370 | 1.670 | 680,018 | +0.19(+12.84%) |
Feb 23, 2022 | 1.530 | 1.574 | 1.440 | 1.480 | 65,617 | -0.05(-3.27%) |
Feb 22, 2022 | 1.510 | 1.580 | 1.480 | 1.530 | 115,736 | +0.00(+0.00%) |
Feb 18, 2022 | 1.530 | 0 | -0.02(-1.29%) | |||
Feb 17, 2022 | 1.660 | 1.720 | 1.550 | 1.550 | 127,976 | -0.15(-8.82%) |
Feb 16, 2022 | 1.670 | 1.750 | 1.670 | 1.700 | 50,645 | +0.01(+0.59%) |
Feb 15, 2022 | 1.650 | 1.710 | 1.620 | 1.690 | 122,754 | +0.08(+4.97%) |
Feb 14, 2022 | 1.580 | 1.710 | 1.580 | 1.610 | 168,720 | +0.00(+0.00%) |
Feb 11, 2022 | 1.660 | 1.788 | 1.580 | 1.610 | 340,377 | -0.01(-0.62%) |
Feb 10, 2022 | 1.710 | 1.920 | 1.620 | 1.620 | 319,346 | -0.16(-8.99%) |
Feb 09, 2022 | 1.770 | 1.780 | 1.700 | 1.780 | 103,266 | +0.06(+3.49%) |
Feb 08, 2022 | 1.670 | 1.780 | 1.580 | 1.720 | 195,563 | +0.08(+4.88%) |
Feb 07, 2022 | 1.730 | 1.780 | 1.600 | 1.640 | 84,160 | -0.08(-4.65%) |
Feb 04, 2022 | 1.610 | 1.720 | 1.606 | 1.720 | 52,128 | +0.10(+6.17%) |
Feb 03, 2022 | 1.610 | 1.560 | 1.620 | 244,936 | -0.12(-6.90%) | |
Feb 02, 2022 | 1.790 | 1.826 | 1.730 | 1.740 | 26,693 | -0.09(-4.92%) |
Feb 01, 2022 | 1.750 | 1.850 | 1.682 | 1.830 | 119,556 | +0.11(+6.40%) |
Jan 31, 2022 | 1.680 | 1.720 | 145,141 | +0.04(+2.38%) | ||
Jan 28, 2022 | 1.610 | 1.700 | 1.580 | 1.680 | 88,425 | +0.03(+1.82%) |
Jan 27, 2022 | 1.620 | 1.760 | 1.580 | 1.650 | 177,166 | -0.10(-5.71%) |
Jan 26, 2022 | 1.750 | 1.800 | 1.704 | 1.750 | 78,565 | +0.00(+0.00%) |
Jan 25, 2022 | 1.720 | 1.760 | 1.700 | 1.750 | 57,201 | +0.01(+0.57%) |
Jan 24, 2022 | 1.650 | 1.750 | 1.540 | 1.740 | 228,017 | -0.01(-0.57%) |
Jan 21, 2022 | 1.810 | 1.840 | 1.630 | 1.750 | 473,270 | -0.05(-2.78%) |
Jan 20, 2022 | 2.020 | 2.030 | 1.800 | 1.800 | 971,856 | -0.06(-3.23%) |
Jan 19, 2022 | 1.870 | 1.975 | 1.850 | 1.860 | 83,885 | -0.06(-3.12%) |
Jan 18, 2022 | 1.910 | 2.000 | 1.850 | 1.920 | 166,884 | -0.08(-4.00%) |
Jan 14, 2022 | 2.000 | 0 | +0.11(+5.82%) | |||
Jan 13, 2022 | 2.070 | 2.094 | 1.870 | 1.890 | 194,140 | -0.18(-8.70%) |
Jan 12, 2022 | 2.220 | 2.230 | 2.060 | 2.070 | 178,071 | -0.11(-5.05%) |
Jan 11, 2022 | 2.080 | 2.220 | 1.991 | 2.180 | 254,115 | +0.15(+7.39%) |
Jan 10, 2022 | 1.930 | 2.072 | 1.840 | 2.030 | 193,832 | +0.09(+4.64%) |
Jan 07, 2022 | 2.000 | 2.110 | 1.910 | 1.940 | 275,727 | -0.07(-3.48%) |
Jan 06, 2022 | 2.080 | 2.087 | 1.950 | 2.010 | 152,143 | -0.05(-2.43%) |
Jan 05, 2022 | 2.340 | 2.360 | 2.050 | 2.060 | 276,376 | -0.23(-10.04%) |
Jan 04, 2022 | 2.460 | 2.460 | 2.280 | 2.290 | 116,299 | -0.23(-9.13%) |
Jan 03, 2022 | 2.300 | 2.549 | 2.300 | 2.520 | 128,141 | +0.22(+9.57%) |
Dec 31, 2021 | 2.330 | 2.420 | 2.270 | 2.300 | 334,299 | +0.00(+0.00%) |
Dec 30, 2021 | 2.150 | 2.360 | 2.150 | 2.300 | 232,229 | +0.10(+4.55%) |
Dec 29, 2021 | 2.380 | 2.380 | 2.200 | 2.200 | 282,063 | -0.18(-7.56%) |
Dec 28, 2021 | 2.490 | 2.539 | 2.360 | 2.380 | 149,254 | -0.17(-6.67%) |
Dec 27, 2021 | 2.470 | 2.570 | 2.390 | 2.550 | 346,175 | +0.04(+1.59%) |
Dec 23, 2021 | 2.590 | 2.598 | 2.410 | 2.510 | 267,991 | -0.08(-3.09%) |
Dec 22, 2021 | 2.450 | 2.670 | 2.380 | 2.590 | 455,320 | +0.23(+9.75%) |
Dec 21, 2021 | 2.320 | 2.420 | 2.262 | 2.360 | 390,270 | +0.05(+2.16%) |
Dec 20, 2021 | 2.560 | 2.600 | 2.280 | 2.310 | 341,390 | -0.29(-11.15%) |
Dec 17, 2021 | 2.620 | 2.780 | 2.568 | 2.600 | 222,447 | -0.10(-3.70%) |
Dec 16, 2021 | 2.820 | 2.820 | 2.660 | 2.700 | 173,394 | -0.07(-2.53%) |
Dec 15, 2021 | 2.670 | 2.770 | 2.540 | 2.770 | 419,184 | -0.04(-1.34%) |
Dec 14, 2021 | 2.850 | 2.870 | 2.670 | 2.808 | 155,165 | -0.07(-2.52%) |
Dec 13, 2021 | 2.800 | 2.960 | 2.614 | 2.880 | 767,236 | +0.13(+4.73%) |
Dec 10, 2021 | 2.960 | 2.980 | 2.750 | 2.750 | 318,361 | -0.12(-4.18%) |
Dec 09, 2021 | 3.190 | 3.190 | 2.870 | 2.870 | 228,844 | -0.28(-8.89%) |
Dec 08, 2021 | 3.050 | 3.340 | 2.950 | 3.150 | 347,307 | +0.13(+4.30%) |
Dec 07, 2021 | 3.160 | 3.180 | 3.010 | 3.020 | 343,452 | +0.12(+4.14%) |
Dec 06, 2021 | 3.060 | 3.200 | 2.830 | 2.900 | 983,986 | -0.14(-4.61%) |
Dec 03, 2021 | 3.270 | 3.270 | 3.000 | 3.040 | 372,899 | -0.30(-8.98%) |
Dec 02, 2021 | 3.150 | 3.400 | 3.050 | 3.340 | 946,313 | +0.21(+6.71%) |
Dec 01, 2021 | 3.800 | 3.892 | 3.080 | 3.130 | 544,908 | -0.65(-17.20%) |
Nov 30, 2021 | 4.010 | 4.080 | 3.920 | 3.780 | 440,014 | -0.27(-6.67%) |
Nov 29, 2021 | 4.190 | 4.253 | 3.990 | 4.050 | 204,600 | -0.02(-0.49%) |
Nov 26, 2021 | 4.060 | 4.171 | 4.020 | 4.070 | 97,078 | -0.20(-4.68%) |
Nov 24, 2021 | 4.530 | 4.535 | 4.220 | 4.270 | 335,876 | -0.37(-7.97%) |
Nov 23, 2021 | 4.050 | 4.800 | 4.000 | 4.640 | 1,965,638 | +0.55(+13.45%) |
Nov 22, 2021 | 4.200 | 4.270 | 3.990 | 4.090 | 228,757 | -0.12(-2.85%) |
Nov 19, 2021 | 4.130 | 4.420 | 4.080 | 4.210 | 330,802 | -0.10(-2.32%) |
Nov 18, 2021 | 4.310 | 4.420 | 4.020 | 4.310 | 670,476 | +0.02(+0.47%) |
Nov 17, 2021 | 4.410 | 4.500 | 4.260 | 4.290 | 379,985 | -0.08(-1.83%) |
Nov 16, 2021 | 4.500 | 4.550 | 4.350 | 4.370 | 356,022 | -0.24(-5.21%) |
Nov 15, 2021 | 4.830 | 4.870 | 4.540 | 4.610 | 306,251 | -0.32(-6.49%) |
Nov 12, 2021 | 4.720 | 5.140 | 4.662 | 4.930 | 1,548,649 | +0.16(+3.35%) |
Nov 11, 2021 | 4.700 | 4.870 | 4.690 | 4.770 | 266,570 | +0.12(+2.58%) |
Nov 10, 2021 | 4.920 | 4.630 | 4.650 | 291,059 | -0.26(-5.30%) | |
Nov 09, 2021 | 5.000 | 5.060 | 4.840 | 4.910 | 247,173 | -0.11(-2.19%) |
Nov 08, 2021 | 5.310 | 5.310 | 5.000 | 5.020 | 594,789 | -0.29(-5.46%) |
Nov 05, 2021 | 4.980 | 5.350 | 4.790 | 5.310 | 814,995 | +0.39(+7.93%) |
Nov 04, 2021 | 4.930 | 5.300 | 4.770 | 4.920 | 724,949 | +0.07(+1.44%) |
Nov 03, 2021 | 4.720 | 5.240 | 4.570 | 4.850 | 634,952 | +0.14(+2.97%) |
Nov 02, 2021 | 4.520 | 4.750 | 4.490 | 4.710 | 638,429 | +0.23(+5.13%) |
Nov 01, 2021 | 4.310 | 4.730 | 4.400 | 4.480 | 806,984 | +0.06(+1.36%) |
Oct 29, 2021 | 4.240 | 4.740 | 4.190 | 4.420 | 2,046,068 | -1.24(-21.91%) |
Oct 28, 2021 | 5.400 | 5.740 | 5.360 | 5.660 | 1,397,345 | +0.32(+5.99%) |
Oct 27, 2021 | 5.480 | 5.600 | 5.300 | 5.340 | 303,561 | -0.14(-2.55%) |
Oct 26, 2021 | 5.650 | 5.450 | 5.480 | 1,792,462 | -0.22(-3.86%) | |
Oct 25, 2021 | 5.560 | 5.791 | 5.400 | 5.700 | 746,222 | +0.13(+2.33%) |
Oct 22, 2021 | 5.530 | 5.610 | 5.570 | 608,828 | -0.15(-2.62%) | |
Oct 21, 2021 | 5.860 | 5.980 | 5.590 | 5.720 | 621,168 | -0.12(-2.05%) |
Oct 20, 2021 | 5.980 | 6.240 | 5.820 | 5.840 | 764,116 | -0.09(-1.52%) |
Oct 19, 2021 | 5.830 | 6.020 | 5.780 | 5.930 | 550,605 | +0.02(+0.34%) |
Oct 18, 2021 | 6.110 | 6.200 | 5.810 | 5.910 | 652,132 | -0.14(-2.31%) |
Oct 15, 2021 | 6.410 | 6.530 | 5.960 | 6.050 | 1,031,117 | -0.50(-7.63%) |
Oct 14, 2021 | 6.000 | 6.900 | 5.917 | 6.550 | 4,464,884 | +0.70(+11.97%) |
Oct 13, 2021 | 5.990 | 6.000 | 5.750 | 5.850 | 354,550 | -0.04(-0.68%) |
Oct 12, 2021 | 5.760 | 6.050 | 5.750 | 5.890 | 326,983 | +0.06(+1.03%) |
Oct 11, 2021 | 5.820 | 6.030 | 5.630 | 5.830 | 640,398 | +0.04(+0.69%) |
Oct 08, 2021 | 6.010 | 6.100 | 5.760 | 5.790 | 598,787 | -0.16(-2.69%) |
Oct 07, 2021 | 6.110 | 6.280 | 5.920 | 5.950 | 888,932 | -0.02(-0.34%) |
Oct 06, 2021 | 5.790 | 6.180 | 5.750 | 5.970 | 586,614 | +0.08(+1.36%) |
Oct 05, 2021 | 6.100 | 6.350 | 5.820 | 5.890 | 458,512 | -0.28(-4.54%) |
Oct 04, 2021 | 6.160 | 6.290 | 5.810 | 6.170 | 922,701 | -0.15(-2.37%) |
Oct 01, 2021 | 6.500 | 6.684 | 6.183 | 6.320 | 767,798 | -0.24(-3.66%) |
Sep 30, 2021 | 6.960 | 7.070 | 6.400 | 6.560 | 1,500,637 | -0.31(-4.51%) |
Sep 29, 2021 | 7.650 | 7.690 | 6.830 | 6.870 | 3,544,133 | -1.05(-13.26%) |
Sep 28, 2021 | 7.670 | 8.680 | 7.502 | 7.920 | 52,117,252 | +0.85(+12.02%) |
Sep 27, 2021 | 6.960 | 7.180 | 6.810 | 7.070 | 401,821 | +0.21(+3.06%) |
Sep 24, 2021 | 6.980 | 7.160 | 6.860 | 6.860 | 668,588 | -0.17(-2.42%) |
Sep 23, 2021 | 7.380 | 7.380 | 7.030 | 7.030 | 579,634 | -0.36(-4.87%) |
Sep 22, 2021 | 7.290 | 7.750 | 6.920 | 7.390 | 1,692,208 | +0.43(+6.18%) |
Sep 21, 2021 | 6.970 | 7.150 | 6.860 | 6.960 | 452,451 | +0.13(+1.90%) |
Sep 20, 2021 | 7.200 | 7.270 | 6.750 | 6.830 | 796,278 | -0.69(-9.18%) |
Sep 17, 2021 | 7.400 | 7.900 | 7.220 | 7.520 | 875,444 | +0.10(+1.35%) |
Sep 16, 2021 | 7.480 | 7.740 | 7.120 | 7.420 | 568,251 | -0.01(-0.13%) |
Sep 15, 2021 | 7.140 | 7.590 | 7.025 | 7.430 | 667,105 | +0.29(+4.06%) |
Sep 14, 2021 | 7.690 | 7.907 | 7.020 | 7.140 | 1,082,476 | -0.64(-8.23%) |
Sep 13, 2021 | 8.200 | 8.300 | 7.700 | 7.780 | 814,459 | -0.42(-5.12%) |
Sep 10, 2021 | 8.450 | 8.620 | 8.010 | 8.200 | 583,512 | -0.18(-2.09%) |
Sep 09, 2021 | 7.820 | 8.690 | 7.530 | 8.375 | 1,334,999 | +0.51(+6.55%) |
Sep 08, 2021 | 8.010 | 8.120 | 7.650 | 7.860 | 1,030,135 | -0.26(-3.20%) |
Sep 07, 2021 | 8.230 | 8.350 | 8.010 | 8.120 | 612,402 | -0.09(-1.10%) |
Sep 03, 2021 | 8.600 | 8.740 | 8.050 | 8.210 | 715,875 | -0.39(-4.53%) |
Sep 02, 2021 | 8.820 | 9.240 | 8.190 | 8.600 | 2,569,482 | -0.11(-1.26%) |
Sep 01, 2021 | 8.910 | 9.440 | 8.680 | 8.710 | 1,293,271 | -0.19(-2.13%) |
Aug 31, 2021 | 8.800 | 9.250 | 8.410 | 8.900 | 1,865,963 | +0.07(+0.79%) |
Aug 30, 2021 | 8.430 | 8.970 | 8.010 | 8.830 | 1,356,664 | +0.37(+4.37%) |
Aug 27, 2021 | 8.460 | 8.820 | 8.150 | 8.460 | 1,567,819 | +0.21(+2.55%) |
Aug 26, 2021 | 9.100 | 9.130 | 8.100 | 8.250 | 1,586,961 | -0.82(-9.04%) |
Aug 25, 2021 | 9.280 | 9.780 | 8.940 | 9.070 | 2,517,812 | -0.13(-1.41%) |
Aug 24, 2021 | 9.430 | 9.850 | 9.020 | 9.200 | 3,059,791 | -0.33(-3.46%) |
Aug 23, 2021 | 9.120 | 10.53 | 8.840 | 9.530 | 7,469,004 | +0.48(+5.30%) |
Aug 20, 2021 | 8.440 | 9.484 | 8.440 | 9.050 | 2,551,054 | +0.27(+3.08%) |
Aug 19, 2021 | 10.41 | 11.12 | 8.629 | 8.780 | 7,961,297 | -2.29(-20.69%) |
Aug 18, 2021 | 9.750 | 11.10 | 9.050 | 11.07 | 20,470,576 | +0.93(+9.17%) |
Aug 17, 2021 | 6.900 | 10.20 | 6.650 | 10.14 | 49,342,176 | +2.93(+40.64%) |
Aug 16, 2021 | 7.270 | 7.400 | 6.704 | 7.210 | 574,460 | +0.02(+0.28%) |
Aug 13, 2021 | 7.710 | 7.710 | 7.070 | 7.190 | 749,963 | -0.50(-6.50%) |
Aug 12, 2021 | 7.950 | 8.110 | 7.611 | 7.690 | 754,993 | -0.45(-5.53%) |
Aug 11, 2021 | 8.500 | 8.670 | 7.950 | 8.140 | 530,393 | -0.39(-4.57%) |
Aug 10, 2021 | 8.650 | 8.870 | 8.396 | 8.530 | 1,162,425 | -0.16(-1.84%) |
Aug 09, 2021 | 9.140 | 9.190 | 8.560 | 8.690 | 588,790 | -0.32(-3.55%) |
Aug 06, 2021 | 8.500 | 9.140 | 8.480 | 9.010 | 694,922 | +0.49(+5.75%) |
Aug 05, 2021 | 8.960 | 9.000 | 8.390 | 8.520 | 710,341 | -0.29(-3.29%) |
Aug 04, 2021 | 9.930 | 9.930 | 8.720 | 8.810 | 1,133,989 | -0.95(-9.73%) |
Aug 03, 2021 | 10.00 | 10.35 | 9.550 | 9.760 | 1,072,683 | -0.20(-2.01%) |
Aug 02, 2021 | 9.700 | 11.08 | 9.650 | 9.960 | 2,453,940 | +0.19(+1.94%) |
Jul 30, 2021 | 9.720 | 10.12 | 9.610 | 9.770 | 669,491 | -0.09(-0.91%) |
Jul 29, 2021 | 10.10 | 10.50 | 9.860 | 9.860 | 964,173 | -0.24(-2.38%) |
Jul 28, 2021 | 10.32 | 10.75 | 9.810 | 10.10 | 1,045,044 | -0.40(-3.81%) |
Jul 27, 2021 | 9.900 | 10.84 | 9.480 | 10.50 | 1,573,299 | +0.74(+7.58%) |
Jul 26, 2021 | 10.51 | 10.56 | 9.750 | 9.760 | 1,208,710 | -0.92(-8.61%) |
Jul 23, 2021 | 9.940 | 10.92 | 9.820 | 10.68 | 2,333,528 | +0.74(+7.44%) |
Jul 22, 2021 | 11.06 | 11.18 | 9.764 | 9.940 | 2,162,584 | -1.16(-10.45%) |
Jul 21, 2021 | 11.10 | 11.64 | 10.36 | 11.10 | 2,790,957 | -0.09(-0.80%) |
Jul 20, 2021 | 12.00 | 13.84 | 11.00 | 11.19 | 7,229,644 | -0.86(-7.14%) |
Jul 19, 2021 | 8.630 | 12.40 | 8.550 | 12.05 | 9,837,129 | +2.87(+31.26%) |
Jul 16, 2021 | 9.020 | 10.49 | 8.000 | 9.180 | 8,693,225 | +0.48(+5.52%) |
Jul 15, 2021 | 10.64 | 10.90 | 8.650 | 8.700 | 2,502,896 | -1.64(-15.86%) |
Jul 14, 2021 | 10.61 | 12.48 | 10.20 | 10.34 | 4,630,689 | +0.14(+1.37%) |
Jul 13, 2021 | 13.02 | 13.05 | 10.20 | 10.20 | 2,847,969 | -2.56(-20.06%) |
Jul 12, 2021 | 14.25 | 14.67 | 12.30 | 12.76 | 2,536,562 | -1.30(-9.25%) |
Jul 09, 2021 | 14.59 | 15.93 | 13.75 | 14.06 | 5,452,679 | +0.30(+2.18%) |
Jul 08, 2021 | 14.38 | 15.16 | 13.00 | 13.76 | 5,073,795 | -1.11(-7.46%) |
Jul 07, 2021 | 14.21 | 17.95 | 13.75 | 14.87 | 27,282,268 | +1.26(+9.26%) |
Jul 06, 2021 | 15.36 | 16.19 | 13.32 | 13.61 | 4,032,122 | -0.60(-4.22%) |
Jul 02, 2021 | 14.15 | 16.38 | 14.02 | 14.21 | 9,263,990 | +0.19(+1.36%) |
Jul 01, 2021 | 14.77 | 15.59 | 13.78 | 14.02 | 3,932,936 | -0.70(-4.76%) |
Jun 30, 2021 | 14.73 | 17.25 | 13.70 | 14.72 | 9,326,927 | -1.18(-7.42%) |
Jun 29, 2021 | 18.38 | 18.39 | 15.35 | 15.90 | 8,029,160 | -2.69(-14.47%) |
Jun 28, 2021 | 19.82 | 22.50 | 17.75 | 18.59 | 38,362,448 | +1.49(+8.71%) |
Jun 25, 2021 | 12.78 | 20.75 | 12.70 | 17.10 | 89,875,752 | +4.25(+33.07%) |
Jun 24, 2021 | 11.90 | 13.75 | 11.15 | 12.85 | 29,944,816 | +0.84(+6.99%) |
Jun 23, 2021 | 14.07 | 14.73 | 11.31 | 12.01 | 45,365,896 | -4.28(-26.27%) |
Jun 22, 2021 | 9.480 | 16.45 | 9.030 | 16.29 | 216,143,184 | +8.49(+108.85%) |
Jun 21, 2021 | 8.030 | 8.900 | 7.000 | 7.800 | 20,530,644 | -0.16(-2.01%) |
Jun 18, 2021 | 6.130 | 8.560 | 6.011 | 7.960 | 54,089,040 | +1.81(+29.43%) |
Jun 17, 2021 | 6.350 | 7.140 | 5.800 | 6.150 | 9,797,321 | -0.54(-8.07%) |
Jun 16, 2021 | 5.870 | 9.000 | 5.650 | 6.690 | 74,411,400 | -0.28(-4.02%) |
Jun 15, 2021 | 5.140 | 7.000 | 4.660 | 6.970 | 196,835,664 | +3.56(+104.40%) |
Jun 14, 2021 | 3.510 | 3.600 | 3.310 | 3.410 | 220,098 | -0.10(-2.85%) |
Jun 11, 2021 | 3.660 | 3.730 | 3.430 | 3.510 | 303,952 | -0.11(-3.04%) |
Jun 10, 2021 | 3.280 | 3.705 | 3.130 | 3.620 | 1,864,011 | +0.33(+10.03%) |
Jun 09, 2021 | 3.320 | 3.400 | 3.240 | 3.290 | 358,084 | -0.04(-1.20%) |
Jun 08, 2021 | 3.560 | 3.593 | 3.230 | 3.330 | 649,446 | -0.16(-4.58%) |
Jun 07, 2021 | 3.370 | 3.680 | 3.340 | 3.490 | 1,203,232 | +0.32(+10.09%) |
Jun 04, 2021 | 3.030 | 3.200 | 2.920 | 3.170 | 366,790 | +0.14(+4.62%) |
Jun 03, 2021 | 3.010 | 3.100 | 2.830 | 3.030 | 490,901 | +0.09(+3.06%) |
Jun 02, 2021 | 2.920 | 3.100 | 2.920 | 2.940 | 570,234 | +0.02(+0.68%) |
Jun 01, 2021 | 2.880 | 2.980 | 2.830 | 2.920 | 630,115 | +0.09(+3.18%) |
May 28, 2021 | 2.970 | 2.990 | 2.810 | 2.830 | 617,883 | -0.21(-6.91%) |
May 27, 2021 | 3.130 | 3.150 | 2.930 | 3.040 | 308,957 | -0.15(-4.70%) |
May 26, 2021 | 2.970 | 3.240 | 2.880 | 3.190 | 604,984 | +0.19(+6.33%) |
May 25, 2021 | 2.860 | 3.090 | 2.750 | 3.000 | 690,226 | +0.14(+4.90%) |
May 24, 2021 | 3.050 | 3.070 | 2.730 | 2.860 | 648,246 | -0.21(-6.84%) |
May 21, 2021 | 3.120 | 3.140 | 2.940 | 3.070 | 585,621 | -0.06(-1.92%) |
May 20, 2021 | 3.160 | 3.282 | 3.090 | 3.130 | 478,666 | +0.00(+0.00%) |
May 19, 2021 | 3.400 | 3.410 | 3.030 | 3.130 | 897,293 | -0.32(-9.28%) |
May 18, 2021 | 3.630 | 3.660 | 3.440 | 3.450 | 618,919 | -0.20(-5.48%) |
May 17, 2021 | 3.770 | 3.970 | 3.520 | 3.650 | 1,619,570 | +0.22(+6.41%) |
May 14, 2021 | 3.830 | 3.900 | 3.320 | 3.430 | 1,062,748 | -0.37(-9.74%) |
May 13, 2021 | 4.050 | 4.350 | 3.620 | 3.800 | 1,342,041 | -0.34(-8.21%) |
May 12, 2021 | 3.890 | 4.350 | 3.750 | 4.140 | 3,045,572 | -0.04(-0.96%) |
May 11, 2021 | 3.700 | 4.325 | 3.670 | 4.180 | 2,605,425 | -0.39(-8.53%) |
May 10, 2021 | 4.880 | 4.910 | 3.860 | 4.570 | 23,098,554 | +0.87(+23.51%) |
May 07, 2021 | 3.220 | 3.790 | 2.875 | 3.700 | 8,957,513 | +0.09(+2.49%) |
May 06, 2021 | 5.220 | 5.600 | 3.400 | 3.610 | 41,219,864 | +0.03(+0.84%) |
May 05, 2021 | 3.100 | 3.730 | 2.960 | 3.580 | 3,748,126 | +0.68(+23.45%) |