Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.220 | 6.310 | 5.580 | 5.590 | 777,433 | -0.63(-10.13%) |
Apr 28, 2022 | 6.020 | 6.310 | 5.600 | 6.220 | 1,364,665 | +0.31(+5.25%) |
Apr 27, 2022 | 5.660 | 6.050 | 5.650 | 5.910 | 927,517 | +0.25(+4.42%) |
Apr 26, 2022 | 5.690 | 5.708 | 5.130 | 5.660 | 1,830,725 | -0.40(-6.60%) |
Apr 25, 2022 | 5.900 | 6.140 | 5.540 | 6.060 | 1,133,522 | -0.04(-0.66%) |
Apr 22, 2022 | 6.330 | 6.655 | 6.025 | 6.100 | 921,165 | -0.34(-5.28%) |
Apr 21, 2022 | 6.940 | 7.340 | 6.350 | 6.440 | 1,318,559 | -0.54(-7.74%) |
Apr 20, 2022 | 6.900 | 7.120 | 6.380 | 6.980 | 1,127,228 | +0.03(+0.43%) |
Apr 19, 2022 | 6.540 | 7.170 | 6.480 | 6.950 | 1,529,476 | +0.20(+2.96%) |
Apr 18, 2022 | 7.400 | 7.580 | 6.620 | 6.750 | 2,438,009 | -0.62(-8.41%) |
Apr 14, 2022 | 6.100 | 7.610 | 6.030 | 7.370 | 3,412,965 | +1.20(+19.45%) |
Apr 13, 2022 | 6.670 | 6.980 | 6.100 | 6.170 | 1,799,196 | -0.36(-5.51%) |
Apr 12, 2022 | 6.350 | 6.900 | 6.250 | 6.530 | 1,775,978 | +0.31(+4.98%) |
Apr 11, 2022 | 6.120 | 6.350 | 5.820 | 6.220 | 1,204,240 | +0.01(+0.16%) |
Apr 08, 2022 | 6.200 | 6.440 | 5.940 | 6.210 | 1,280,468 | +0.00(+0.00%) |
Apr 07, 2022 | 6.500 | 6.590 | 5.810 | 6.210 | 2,128,030 | +0.11(+1.80%) |
Apr 06, 2022 | 6.100 | 7.810 | 6.100 | 6.100 | 13,285,377 | +0.12(+2.01%) |
Apr 05, 2022 | 6.220 | 6.420 | 5.920 | 5.980 | 930,754 | -0.19(-3.08%) |
Apr 04, 2022 | 7.000 | 7.000 | 5.960 | 6.170 | 1,814,967 | -0.77(-11.10%) |
Apr 01, 2022 | 6.500 | 7.075 | 5.780 | 6.940 | 3,595,878 | +0.32(+4.83%) |
Mar 31, 2022 | 6.060 | 7.330 | 6.017 | 6.620 | 3,922,022 | +0.53(+8.70%) |
Mar 30, 2022 | 6.280 | 6.930 | 5.980 | 6.090 | 2,484,152 | -0.12(-1.93%) |
Mar 29, 2022 | 5.570 | 6.210 | 5.300 | 6.210 | 1,934,190 | +0.11(+1.80%) |
Mar 28, 2022 | 6.240 | 6.750 | 5.340 | 6.100 | 4,863,034 | -0.26(-4.09%) |
Mar 25, 2022 | 5.060 | 6.610 | 4.810 | 6.360 | 17,250,702 | +1.55(+32.22%) |
Mar 24, 2022 | 4.360 | 4.960 | 4.310 | 4.810 | 2,610,469 | +0.72(+17.60%) |
Mar 23, 2022 | 3.940 | 4.110 | 3.860 | 4.090 | 478,955 | +0.21(+5.41%) |
Mar 22, 2022 | 3.900 | 3.920 | 3.680 | 3.880 | 287,574 | +0.07(+1.84%) |
Mar 21, 2022 | 3.670 | 3.980 | 3.655 | 3.810 | 454,027 | +0.23(+6.42%) |
Mar 18, 2022 | 3.640 | 3.740 | 3.510 | 3.580 | 343,397 | -0.11(-2.98%) |
Mar 17, 2022 | 3.500 | 3.775 | 3.466 | 3.690 | 295,488 | +0.28(+8.21%) |
Mar 16, 2022 | 3.360 | 3.530 | 3.290 | 3.410 | 322,556 | +0.10(+3.02%) |
Mar 15, 2022 | 3.170 | 3.370 | 3.060 | 3.310 | 310,099 | +0.00(+0.00%) |
Mar 14, 2022 | 3.770 | 3.840 | 3.260 | 3.310 | 427,135 | -0.55(-14.25%) |
Mar 11, 2022 | 3.890 | 3.950 | 3.760 | 3.860 | 295,502 | -0.05(-1.28%) |
Mar 10, 2022 | 3.890 | 3.960 | 3.740 | 3.910 | 369,115 | +0.07(+1.82%) |
Mar 09, 2022 | 3.900 | 3.970 | 3.660 | 3.840 | 829,256 | -0.07(-1.79%) |
Mar 08, 2022 | 3.950 | 4.270 | 3.750 | 3.910 | 1,181,321 | +0.14(+3.71%) |
Mar 07, 2022 | 3.730 | 3.960 | 3.550 | 3.770 | 1,163,803 | +0.12(+3.29%) |
Mar 04, 2022 | 3.320 | 3.860 | 3.235 | 3.650 | 1,265,049 | +0.33(+9.94%) |
Mar 03, 2022 | 3.350 | 3.420 | 3.180 | 3.320 | 679,012 | -0.20(-5.68%) |
Mar 02, 2022 | 3.360 | 3.720 | 3.355 | 3.520 | 713,875 | +0.19(+5.71%) |
Mar 01, 2022 | 3.580 | 3.700 | 3.050 | 3.330 | 1,230,767 | -0.06(-1.77%) |
Feb 28, 2022 | 2.930 | 3.552 | 2.910 | 3.390 | 1,522,974 | +0.59(+21.07%) |
Feb 25, 2022 | 2.830 | 2.940 | 2.660 | 2.800 | 405,670 | -0.02(-0.71%) |
Feb 24, 2022 | 2.860 | 3.000 | 2.620 | 2.820 | 938,661 | +0.22(+8.46%) |
Feb 23, 2022 | 2.530 | 2.740 | 2.460 | 2.600 | 673,928 | +0.10(+4.00%) |
Feb 22, 2022 | 2.320 | 2.630 | 2.255 | 2.500 | 482,791 | +0.18(+7.76%) |
Feb 18, 2022 | 2.320 | 0 | -0.13(-5.31%) | |||
Feb 17, 2022 | 2.440 | 2.470 | 2.350 | 2.450 | 398,390 | +0.05(+2.08%) |
Feb 16, 2022 | 2.170 | 2.420 | 2.170 | 2.400 | 434,255 | +0.24(+11.11%) |
Feb 15, 2022 | 2.100 | 2.170 | 2.090 | 2.160 | 223,607 | +0.06(+2.86%) |
Feb 14, 2022 | 2.160 | 2.200 | 2.100 | 2.100 | 103,407 | -0.07(-3.23%) |
Feb 11, 2022 | 2.200 | 2.250 | 2.130 | 2.170 | 91,909 | +0.00(+0.00%) |
Feb 10, 2022 | 2.150 | 2.250 | 2.130 | 2.170 | 165,980 | +0.04(+1.88%) |
Feb 09, 2022 | 2.190 | 2.260 | 2.120 | 2.130 | 467,262 | -0.05(-2.29%) |
Feb 08, 2022 | 2.220 | 2.270 | 2.150 | 2.180 | 107,530 | -0.04(-1.80%) |
Feb 07, 2022 | 2.280 | 2.320 | 2.180 | 2.220 | 127,964 | -0.08(-3.48%) |
Feb 04, 2022 | 2.180 | 2.330 | 2.120 | 2.300 | 257,636 | +0.19(+9.00%) |
Feb 03, 2022 | 2.200 | 2.110 | 2.110 | 275,446 | -0.09(-4.09%) | |
Feb 02, 2022 | 2.360 | 2.360 | 2.170 | 2.200 | 217,529 | -0.11(-4.76%) |
Feb 01, 2022 | 2.220 | 2.370 | 2.190 | 2.310 | 290,382 | +0.10(+4.52%) |
Jan 31, 2022 | 2.190 | 2.210 | 186,602 | +0.03(+1.38%) | ||
Jan 28, 2022 | 2.210 | 2.210 | 2.080 | 2.180 | 182,160 | +0.01(+0.46%) |
Jan 27, 2022 | 2.280 | 2.350 | 2.150 | 2.170 | 194,914 | -0.13(-5.65%) |
Jan 26, 2022 | 2.410 | 2.430 | 2.270 | 2.300 | 137,297 | -0.05(-2.13%) |
Jan 25, 2022 | 2.370 | 2.440 | 2.340 | 2.350 | 160,820 | -0.06(-2.49%) |
Jan 24, 2022 | 2.330 | 2.450 | 2.240 | 2.410 | 355,975 | +0.02(+0.84%) |
Jan 21, 2022 | 2.380 | 2.460 | 2.320 | 2.390 | 310,926 | -0.04(-1.65%) |
Jan 20, 2022 | 2.460 | 2.580 | 2.410 | 2.430 | 223,889 | -0.03(-1.22%) |
Jan 19, 2022 | 2.670 | 2.670 | 2.360 | 2.460 | 368,444 | -0.17(-6.46%) |
Jan 18, 2022 | 2.530 | 2.640 | 2.450 | 2.630 | 250,981 | +0.05(+1.94%) |
Jan 14, 2022 | 2.580 | 0 | +0.10(+4.03%) | |||
Jan 13, 2022 | 2.780 | 2.804 | 2.410 | 2.480 | 516,565 | -0.27(-9.82%) |
Jan 12, 2022 | 2.680 | 2.760 | 2.660 | 2.750 | 398,515 | +0.13(+4.96%) |
Jan 11, 2022 | 2.500 | 2.660 | 2.460 | 2.620 | 240,236 | +0.11(+4.38%) |
Jan 10, 2022 | 2.680 | 2.680 | 2.440 | 2.510 | 400,704 | -0.14(-5.28%) |
Jan 07, 2022 | 2.750 | 2.780 | 2.570 | 2.650 | 270,734 | -0.12(-4.33%) |
Jan 06, 2022 | 2.900 | 2.900 | 2.670 | 2.770 | 229,206 | -0.14(-4.81%) |
Jan 05, 2022 | 2.940 | 2.975 | 2.850 | 2.910 | 423,345 | +0.00(+0.00%) |
Jan 04, 2022 | 2.900 | 3.020 | 2.860 | 2.910 | 295,677 | -0.09(-3.00%) |
Jan 03, 2022 | 2.900 | 3.220 | 2.860 | 3.000 | 480,958 | +0.15(+5.26%) |
Dec 31, 2021 | 2.950 | 3.020 | 2.850 | 2.850 | 277,391 | -0.14(-4.68%) |
Dec 30, 2021 | 2.920 | 3.070 | 2.920 | 2.990 | 321,014 | +0.07(+2.40%) |
Dec 29, 2021 | 2.990 | 3.110 | 2.880 | 2.920 | 507,118 | -0.08(-2.67%) |
Dec 28, 2021 | 3.020 | 3.100 | 2.910 | 3.000 | 297,360 | -0.01(-0.33%) |
Dec 27, 2021 | 3.190 | 3.200 | 2.995 | 3.010 | 235,795 | -0.18(-5.64%) |
Dec 23, 2021 | 2.800 | 3.245 | 2.770 | 3.190 | 457,109 | +0.43(+15.58%) |
Dec 22, 2021 | 2.940 | 2.940 | 2.755 | 2.760 | 180,103 | -0.15(-5.15%) |
Dec 21, 2021 | 2.680 | 2.950 | 2.620 | 2.910 | 373,070 | +0.29(+11.07%) |
Dec 20, 2021 | 2.690 | 2.740 | 2.560 | 2.620 | 378,233 | -0.17(-6.09%) |
Dec 17, 2021 | 2.910 | 3.020 | 2.760 | 2.790 | 414,676 | -0.25(-8.22%) |
Dec 16, 2021 | 2.750 | 3.130 | 2.730 | 3.040 | 500,191 | +0.31(+11.36%) |
Dec 15, 2021 | 2.680 | 2.784 | 2.510 | 2.730 | 291,381 | +0.09(+3.41%) |
Dec 14, 2021 | 2.760 | 2.825 | 2.600 | 2.640 | 188,881 | -0.15(-5.38%) |
Dec 13, 2021 | 3.070 | 3.080 | 2.790 | 2.790 | 301,435 | -0.33(-10.58%) |
Dec 10, 2021 | 3.020 | 3.150 | 2.980 | 3.120 | 216,415 | +0.11(+3.65%) |
Dec 09, 2021 | 3.100 | 3.170 | 3.010 | 3.010 | 164,846 | -0.14(-4.44%) |
Dec 08, 2021 | 3.250 | 3.250 | 3.090 | 3.150 | 193,982 | -0.02(-0.63%) |
Dec 07, 2021 | 3.110 | 3.270 | 3.110 | 3.170 | 313,230 | +0.10(+3.26%) |
Dec 06, 2021 | 2.950 | 3.110 | 2.860 | 3.070 | 356,534 | +0.07(+2.33%) |
Dec 03, 2021 | 3.120 | 3.120 | 2.940 | 3.000 | 373,038 | -0.10(-3.23%) |
Dec 02, 2021 | 3.070 | 3.165 | 3.000 | 3.100 | 265,216 | +0.00(+0.00%) |
Dec 01, 2021 | 3.270 | 3.390 | 3.030 | 3.100 | 461,890 | -0.08(-2.52%) |
Nov 30, 2021 | 3.240 | 3.390 | 3.120 | 3.180 | 296,023 | -0.12(-3.64%) |
Nov 29, 2021 | 3.650 | 3.690 | 3.280 | 3.300 | 213,670 | -0.28(-7.82%) |
Nov 26, 2021 | 3.480 | 3.600 | 3.410 | 3.580 | 114,064 | -0.08(-2.19%) |
Nov 24, 2021 | 3.600 | 3.700 | 3.430 | 3.660 | 226,635 | +0.03(+0.83%) |
Nov 23, 2021 | 3.640 | 3.860 | 3.600 | 3.630 | 368,101 | +0.02(+0.55%) |
Nov 22, 2021 | 3.740 | 3.811 | 3.500 | 3.610 | 329,303 | -0.12(-3.22%) |
Nov 19, 2021 | 3.820 | 3.850 | 3.650 | 3.730 | 289,466 | -0.17(-4.36%) |
Nov 18, 2021 | 4.120 | 3.920 | 3.880 | 3.900 | 397,040 | -0.18(-4.41%) |
Nov 17, 2021 | 4.100 | 4.328 | 3.980 | 4.080 | 643,295 | -0.01(-0.24%) |
Nov 16, 2021 | 3.970 | 4.200 | 3.840 | 4.090 | 688,243 | +0.08(+2.00%) |
Nov 15, 2021 | 3.810 | 4.070 | 3.730 | 4.010 | 719,353 | +0.18(+4.70%) |
Nov 12, 2021 | 3.810 | 3.930 | 3.737 | 3.830 | 232,503 | -0.02(-0.52%) |
Nov 11, 2021 | 3.750 | 3.910 | 3.580 | 3.850 | 506,080 | +0.17(+4.62%) |
Nov 10, 2021 | 3.910 | 3.680 | 654,630 | -0.23(-5.88%) | ||
Nov 09, 2021 | 4.020 | 4.270 | 3.760 | 3.910 | 842,953 | -0.08(-2.01%) |
Nov 08, 2021 | 3.830 | 4.020 | 3.800 | 3.990 | 625,252 | +0.24(+6.40%) |
Nov 05, 2021 | 3.670 | 3.830 | 3.610 | 3.750 | 324,077 | +0.11(+3.02%) |
Nov 04, 2021 | 3.940 | 3.940 | 3.600 | 3.640 | 465,711 | -0.22(-5.70%) |
Nov 03, 2021 | 3.790 | 4.020 | 3.770 | 3.860 | 514,761 | +0.02(+0.52%) |
Nov 02, 2021 | 3.890 | 3.910 | 3.650 | 3.840 | 318,188 | -0.01(-0.26%) |
Nov 01, 2021 | 3.680 | 3.881 | 3.810 | 3.850 | 358,517 | +0.18(+4.90%) |
Oct 29, 2021 | 3.660 | 3.770 | 3.570 | 3.670 | 411,541 | -0.01(-0.27%) |
Oct 28, 2021 | 3.620 | 3.720 | 3.460 | 3.680 | 369,018 | +0.03(+0.82%) |
Oct 27, 2021 | 3.790 | 3.850 | 3.580 | 3.650 | 393,850 | -0.18(-4.70%) |
Oct 26, 2021 | 3.790 | 3.900 | 3.830 | 791,719 | +0.07(+1.86%) | |
Oct 25, 2021 | 3.370 | 4.026 | 3.370 | 3.760 | 1,776,667 | +0.42(+12.57%) |
Oct 22, 2021 | 3.300 | 3.420 | 3.240 | 3.340 | 440,885 | +0.01(+0.30%) |
Oct 21, 2021 | 3.330 | 3.350 | 3.209 | 3.330 | 193,200 | -0.01(-0.30%) |
Oct 20, 2021 | 3.270 | 3.340 | 3.180 | 3.340 | 223,742 | +0.08(+2.45%) |
Oct 19, 2021 | 3.160 | 3.340 | 3.110 | 3.260 | 400,382 | +0.14(+4.49%) |
Oct 18, 2021 | 3.170 | 3.257 | 3.070 | 3.120 | 291,979 | -0.07(-2.19%) |
Oct 15, 2021 | 3.290 | 3.318 | 3.170 | 3.190 | 544,952 | -0.10(-3.04%) |
Oct 14, 2021 | 3.350 | 3.370 | 3.240 | 3.290 | 231,246 | -0.04(-1.20%) |
Oct 13, 2021 | 3.280 | 3.330 | 3.140 | 3.330 | 289,605 | +0.04(+1.22%) |
Oct 12, 2021 | 3.310 | 3.430 | 3.200 | 3.290 | 262,605 | -0.02(-0.60%) |
Oct 11, 2021 | 3.200 | 3.390 | 3.160 | 3.310 | 250,007 | +0.12(+3.76%) |
Oct 08, 2021 | 3.210 | 3.350 | 3.170 | 3.190 | 320,003 | -0.01(-0.31%) |
Oct 07, 2021 | 2.990 | 3.380 | 2.961 | 3.200 | 1,330,994 | +0.20(+6.67%) |
Oct 06, 2021 | 3.010 | 3.090 | 2.807 | 3.000 | 437,500 | -0.05(-1.64%) |
Oct 05, 2021 | 2.980 | 3.150 | 2.890 | 3.050 | 750,773 | +0.14(+4.81%) |
Oct 04, 2021 | 2.830 | 2.990 | 2.700 | 2.910 | 755,207 | +0.10(+3.56%) |
Oct 01, 2021 | 2.810 | 2.910 | 2.760 | 2.810 | 377,474 | +0.03(+1.08%) |
Sep 30, 2021 | 2.800 | 2.900 | 2.700 | 2.780 | 298,524 | -0.01(-0.36%) |
Sep 29, 2021 | 2.870 | 2.940 | 2.780 | 2.790 | 337,952 | -0.07(-2.45%) |
Sep 28, 2021 | 2.990 | 3.070 | 2.813 | 2.860 | 724,828 | -0.11(-3.70%) |
Sep 27, 2021 | 2.860 | 3.060 | 2.810 | 2.970 | 1,238,208 | +0.17(+6.07%) |
Sep 24, 2021 | 2.590 | 2.920 | 2.590 | 2.800 | 1,019,950 | +0.15(+5.66%) |
Sep 23, 2021 | 2.400 | 2.820 | 2.380 | 2.650 | 1,213,778 | +0.27(+11.34%) |
Sep 22, 2021 | 2.280 | 2.450 | 2.250 | 2.380 | 320,171 | +0.09(+3.93%) |
Sep 21, 2021 | 2.260 | 2.350 | 2.260 | 2.290 | 326,572 | +0.07(+3.15%) |
Sep 20, 2021 | 2.450 | 2.490 | 2.190 | 2.220 | 538,015 | -0.30(-11.90%) |
Sep 17, 2021 | 2.400 | 2.520 | 2.400 | 2.520 | 4,050,901 | +0.06(+2.44%) |
Sep 16, 2021 | 2.550 | 2.560 | 2.250 | 2.460 | 1,085,457 | -0.05(-1.99%) |
Sep 15, 2021 | 2.720 | 2.840 | 2.480 | 2.510 | 1,481,811 | -0.18(-6.69%) |
Sep 14, 2021 | 3.010 | 3.010 | 2.690 | 2.690 | 839,831 | -0.17(-5.94%) |
Sep 13, 2021 | 3.390 | 3.390 | 2.860 | 2.860 | 1,234,002 | -0.48(-14.37%) |
Sep 10, 2021 | 3.400 | 3.439 | 3.310 | 3.340 | 232,555 | -0.07(-2.05%) |
Sep 09, 2021 | 3.380 | 3.420 | 3.320 | 3.410 | 133,078 | +0.03(+0.89%) |
Sep 08, 2021 | 3.510 | 3.600 | 3.370 | 3.380 | 259,047 | -0.12(-3.43%) |
Sep 07, 2021 | 3.350 | 3.550 | 3.350 | 3.500 | 439,685 | +0.19(+5.74%) |
Sep 03, 2021 | 3.470 | 3.500 | 3.260 | 3.310 | 201,917 | -0.16(-4.61%) |
Sep 02, 2021 | 3.300 | 3.515 | 3.300 | 3.470 | 237,848 | +0.18(+5.47%) |
Sep 01, 2021 | 3.320 | 3.400 | 3.220 | 3.290 | 226,442 | -0.03(-0.90%) |
Aug 31, 2021 | 3.150 | 3.390 | 3.150 | 3.320 | 270,849 | +0.17(+5.40%) |
Aug 30, 2021 | 3.130 | 3.180 | 3.065 | 3.150 | 128,760 | +0.00(+0.00%) |
Aug 27, 2021 | 3.020 | 3.190 | 3.020 | 3.150 | 162,356 | +0.14(+4.65%) |
Aug 26, 2021 | 3.100 | 3.130 | 2.930 | 3.010 | 237,029 | -0.05(-1.63%) |
Aug 25, 2021 | 3.120 | 3.150 | 3.040 | 3.060 | 150,625 | -0.06(-1.92%) |
Aug 24, 2021 | 2.970 | 3.147 | 2.900 | 3.120 | 304,656 | +0.21(+7.22%) |
Aug 23, 2021 | 3.120 | 3.200 | 2.900 | 2.910 | 357,229 | -0.20(-6.43%) |
Aug 20, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 419,948 | +0.30(+10.68%) |
Aug 19, 2021 | 2.920 | 2.920 | 2.720 | 2.810 | 204,950 | -0.11(-3.77%) |
Aug 18, 2021 | 2.820 | 2.960 | 2.690 | 2.920 | 548,929 | +0.08(+2.82%) |
Aug 17, 2021 | 2.890 | 2.960 | 2.810 | 2.840 | 187,876 | -0.10(-3.40%) |
Aug 16, 2021 | 3.021 | 3.021 | 2.840 | 2.940 | 243,724 | -0.01(-0.34%) |
Aug 13, 2021 | 3.050 | 3.092 | 2.920 | 2.950 | 165,479 | -0.13(-4.22%) |
Aug 12, 2021 | 3.110 | 3.140 | 3.030 | 3.080 | 95,772 | -0.03(-0.96%) |
Aug 11, 2021 | 3.140 | 3.170 | 2.990 | 3.110 | 331,966 | -0.04(-1.27%) |
Aug 10, 2021 | 3.030 | 3.180 | 2.958 | 3.150 | 316,053 | +0.14(+4.65%) |
Aug 09, 2021 | 2.950 | 3.050 | 2.890 | 3.010 | 322,440 | +0.00(+0.00%) |
Aug 06, 2021 | 2.990 | 3.050 | 2.910 | 3.010 | 238,393 | +0.00(+0.00%) |
Aug 05, 2021 | 2.890 | 3.060 | 2.860 | 3.010 | 254,673 | +0.12(+4.15%) |
Aug 04, 2021 | 3.000 | 3.060 | 2.840 | 2.890 | 577,504 | -0.15(-4.93%) |
Aug 03, 2021 | 3.330 | 3.390 | 3.000 | 3.040 | 499,174 | -0.27(-8.16%) |
Aug 02, 2021 | 3.300 | 3.380 | 3.180 | 3.310 | 274,877 | +0.02(+0.61%) |
Jul 30, 2021 | 3.510 | 3.570 | 3.240 | 3.290 | 437,523 | -0.23(-6.53%) |
Jul 29, 2021 | 3.360 | 3.520 | 3.260 | 3.520 | 296,171 | +0.14(+4.14%) |
Jul 28, 2021 | 3.320 | 3.540 | 3.290 | 3.380 | 361,687 | +0.03(+0.90%) |
Jul 27, 2021 | 3.410 | 3.435 | 3.200 | 3.350 | 168,870 | -0.05(-1.47%) |
Jul 26, 2021 | 3.330 | 3.537 | 3.325 | 3.400 | 151,195 | +0.03(+0.89%) |
Jul 23, 2021 | 3.370 | 3.420 | 3.280 | 3.370 | 178,249 | -0.01(-0.30%) |
Jul 22, 2021 | 3.460 | 3.460 | 3.270 | 3.380 | 131,810 | -0.09(-2.59%) |
Jul 21, 2021 | 3.420 | 3.550 | 3.370 | 3.470 | 263,448 | +0.05(+1.46%) |
Jul 20, 2021 | 3.180 | 3.510 | 3.180 | 3.420 | 465,280 | +0.23(+7.21%) |
Jul 19, 2021 | 3.200 | 3.258 | 3.060 | 3.190 | 561,304 | -0.10(-3.04%) |
Jul 16, 2021 | 3.560 | 3.580 | 3.270 | 3.290 | 472,326 | -0.33(-9.12%) |
Jul 15, 2021 | 3.550 | 3.720 | 3.550 | 3.620 | 380,935 | +0.07(+1.97%) |
Jul 14, 2021 | 3.650 | 3.730 | 3.480 | 3.550 | 286,474 | -0.10(-2.74%) |
Jul 13, 2021 | 3.700 | 3.735 | 3.620 | 3.650 | 238,986 | -0.10(-2.67%) |
Jul 12, 2021 | 3.840 | 3.940 | 3.660 | 3.750 | 578,113 | -0.06(-1.57%) |
Jul 09, 2021 | 3.690 | 3.820 | 3.650 | 3.810 | 328,828 | +0.14(+3.81%) |
Jul 08, 2021 | 3.460 | 3.760 | 3.317 | 3.670 | 547,564 | +0.04(+1.10%) |
Jul 07, 2021 | 3.620 | 3.720 | 3.490 | 3.630 | 558,857 | -0.04(-1.09%) |
Jul 06, 2021 | 4.000 | 4.000 | 3.630 | 3.670 | 1,072,533 | -0.35(-8.71%) |
Jul 02, 2021 | 4.050 | 4.070 | 3.910 | 4.020 | 383,733 | -0.01(-0.25%) |
Jul 01, 2021 | 4.120 | 4.210 | 3.970 | 4.030 | 541,820 | -0.10(-2.42%) |
Jun 30, 2021 | 4.110 | 4.200 | 4.040 | 4.130 | 533,060 | +0.01(+0.24%) |
Jun 29, 2021 | 4.200 | 4.280 | 4.020 | 4.120 | 505,842 | -0.08(-1.90%) |
Jun 28, 2021 | 4.340 | 4.360 | 4.160 | 4.200 | 588,637 | -0.16(-3.67%) |
Jun 25, 2021 | 4.540 | 4.540 | 4.140 | 4.360 | 3,403,903 | -0.24(-5.22%) |
Jun 24, 2021 | 4.520 | 4.680 | 4.380 | 4.600 | 893,455 | +0.04(+0.88%) |
Jun 23, 2021 | 4.450 | 4.680 | 4.360 | 4.560 | 1,370,578 | +0.11(+2.47%) |
Jun 22, 2021 | 4.300 | 4.450 | 3.980 | 4.450 | 1,683,431 | +0.22(+5.20%) |
Jun 21, 2021 | 4.230 | 4.290 | 3.970 | 4.230 | 1,610,583 | -0.11(-2.53%) |
Jun 18, 2021 | 3.920 | 4.400 | 3.730 | 4.340 | 2,120,320 | +0.40(+10.15%) |
Jun 17, 2021 | 3.990 | 4.220 | 3.820 | 3.940 | 1,562,567 | -0.07(-1.75%) |
Jun 16, 2021 | 3.960 | 4.100 | 3.800 | 4.010 | 885,556 | +0.02(+0.50%) |
Jun 15, 2021 | 4.140 | 4.190 | 3.900 | 3.990 | 1,116,853 | -0.14(-3.39%) |
Jun 14, 2021 | 4.250 | 4.380 | 4.100 | 4.130 | 1,450,478 | -0.14(-3.28%) |
Jun 11, 2021 | 4.480 | 4.580 | 4.205 | 4.270 | 1,734,378 | -0.33(-7.17%) |
Jun 10, 2021 | 4.170 | 4.600 | 4.050 | 4.600 | 5,120,586 | +0.23(+5.26%) |
Jun 09, 2021 | 4.850 | 4.970 | 4.220 | 4.370 | 8,381,899 | -1.19(-21.40%) |
Jun 08, 2021 | 4.310 | 6.130 | 4.310 | 5.560 | 109,071,656 | +2.08(+59.77%) |
Jun 07, 2021 | 2.940 | 3.750 | 2.860 | 3.480 | 28,581,164 | +1.04(+42.62%) |
Jun 04, 2021 | 2.480 | 2.480 | 2.360 | 2.440 | 305,760 | +0.00(+0.00%) |
Jun 03, 2021 | 2.340 | 2.480 | 2.280 | 2.440 | 383,600 | +0.05(+2.09%) |
Jun 02, 2021 | 2.310 | 2.650 | 2.250 | 2.390 | 1,152,913 | +0.13(+5.75%) |
Jun 01, 2021 | 1.950 | 2.330 | 1.948 | 2.260 | 1,136,827 | +0.33(+17.10%) |
May 28, 2021 | 1.980 | 2.020 | 1.920 | 1.930 | 275,879 | -0.04(-2.03%) |
May 27, 2021 | 2.000 | 2.070 | 1.850 | 1.970 | 574,272 | +0.04(+2.07%) |
May 26, 2021 | 1.850 | 1.950 | 1.850 | 1.930 | 229,896 | +0.07(+3.76%) |
May 25, 2021 | 1.920 | 1.970 | 1.850 | 1.860 | 206,781 | -0.05(-2.62%) |
May 24, 2021 | 2.030 | 2.035 | 1.835 | 1.910 | 364,606 | -0.10(-4.98%) |
May 21, 2021 | 2.080 | 2.080 | 2.000 | 2.010 | 137,472 | -0.07(-3.37%) |
May 20, 2021 | 2.020 | 2.090 | 1.980 | 2.080 | 371,662 | +0.05(+2.46%) |
May 19, 2021 | 2.010 | 2.060 | 1.970 | 2.030 | 175,602 | -0.02(-0.98%) |
May 18, 2021 | 2.040 | 2.060 | 1.980 | 2.050 | 389,685 | +0.07(+3.54%) |
May 17, 2021 | 2.110 | 2.110 | 1.960 | 1.980 | 266,101 | +0.00(+0.00%) |
May 14, 2021 | 1.970 | 2.010 | 1.920 | 1.980 | 199,713 | +0.01(+0.51%) |
May 13, 2021 | 2.070 | 2.097 | 1.890 | 1.970 | 262,877 | -0.13(-6.19%) |
May 12, 2021 | 2.050 | 2.130 | 1.970 | 2.100 | 402,837 | +0.05(+2.44%) |
May 11, 2021 | 1.930 | 2.130 | 1.910 | 2.050 | 252,353 | +0.08(+4.06%) |
May 10, 2021 | 2.050 | 2.080 | 1.860 | 1.970 | 442,011 | -0.06(-2.96%) |
May 07, 2021 | 2.010 | 2.100 | 2.010 | 2.030 | 154,259 | -0.01(-0.49%) |
May 06, 2021 | 2.180 | 2.180 | 2.000 | 2.040 | 265,171 | -0.11(-5.12%) |
May 05, 2021 | 2.150 | 2.190 | 2.080 | 2.150 | 160,883 | -0.01(-0.46%) |
May 04, 2021 | 2.160 | 2.200 | 2.100 | 2.160 | 204,040 | -0.04(-1.82%) |