Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.850 | 4.020 | 3.770 | 3.840 | 166,178 | +0.00(+0.00%) |
Apr 28, 2022 | 4.070 | 4.111 | 3.800 | 3.840 | 101,953 | -0.21(-5.19%) |
Apr 27, 2022 | 4.040 | 4.265 | 3.900 | 4.050 | 233,460 | +0.00(+0.00%) |
Apr 26, 2022 | 4.060 | 4.110 | 3.780 | 4.050 | 152,371 | -0.19(-4.48%) |
Apr 25, 2022 | 3.950 | 4.360 | 3.840 | 4.240 | 393,263 | +0.23(+5.74%) |
Apr 22, 2022 | 4.110 | 4.270 | 3.870 | 4.010 | 377,547 | -0.05(-1.23%) |
Apr 21, 2022 | 3.880 | 4.170 | 3.723 | 4.060 | 483,647 | +0.30(+7.98%) |
Apr 20, 2022 | 3.820 | 3.890 | 3.610 | 3.760 | 153,358 | -0.05(-1.31%) |
Apr 19, 2022 | 3.770 | 4.094 | 3.690 | 3.810 | 235,658 | +0.00(+0.13%) |
Apr 18, 2022 | 3.930 | 3.960 | 3.560 | 3.805 | 541,977 | -0.35(-8.31%) |
Apr 14, 2022 | 4.330 | 4.610 | 3.960 | 4.150 | 8,402,977 | +0.30(+7.65%) |
Apr 13, 2022 | 3.800 | 4.070 | 3.752 | 3.855 | 347,737 | +0.04(+0.92%) |
Apr 12, 2022 | 4.340 | 4.340 | 3.800 | 3.820 | 312,839 | -0.47(-10.96%) |
Apr 11, 2022 | 4.150 | 4.390 | 4.031 | 4.290 | 258,465 | +0.10(+2.39%) |
Apr 08, 2022 | 4.160 | 4.550 | 4.015 | 4.190 | 489,991 | -0.08(-1.87%) |
Apr 07, 2022 | 4.290 | 4.410 | 4.110 | 4.270 | 256,097 | -0.04(-0.93%) |
Apr 06, 2022 | 4.680 | 4.869 | 4.300 | 4.310 | 573,644 | -0.38(-8.10%) |
Apr 05, 2022 | 5.210 | 5.400 | 4.600 | 4.690 | 1,414,579 | -0.74(-13.63%) |
Apr 04, 2022 | 6.100 | 6.500 | 5.380 | 5.430 | 2,545,758 | -0.69(-11.27%) |
Apr 01, 2022 | 5.230 | 6.290 | 5.100 | 6.120 | 1,583,094 | +0.91(+17.47%) |
Mar 31, 2022 | 5.300 | 5.350 | 5.180 | 5.210 | 67,151 | -0.09(-1.70%) |
Mar 30, 2022 | 5.290 | 5.680 | 5.176 | 5.300 | 144,199 | -0.09(-1.67%) |
Mar 29, 2022 | 5.100 | 5.790 | 4.930 | 5.390 | 604,992 | +0.29(+5.69%) |
Mar 28, 2022 | 4.910 | 5.200 | 4.900 | 5.100 | 41,809 | +0.10(+2.00%) |
Mar 25, 2022 | 5.400 | 5.410 | 4.870 | 5.000 | 190,575 | -0.34(-6.37%) |
Mar 24, 2022 | 4.550 | 5.690 | 4.428 | 5.340 | 923,627 | +0.83(+18.40%) |
Mar 23, 2022 | 4.550 | 4.580 | 4.260 | 4.510 | 52,506 | -0.03(-0.66%) |
Mar 22, 2022 | 4.480 | 4.640 | 4.320 | 4.540 | 104,821 | +0.14(+3.18%) |
Mar 21, 2022 | 4.370 | 4.633 | 4.100 | 4.400 | 150,087 | +0.08(+1.85%) |
Mar 18, 2022 | 3.790 | 4.370 | 3.790 | 4.320 | 201,708 | +0.42(+10.77%) |
Mar 17, 2022 | 3.710 | 3.979 | 3.610 | 3.900 | 206,566 | +0.20(+5.41%) |
Mar 16, 2022 | 3.650 | 3.870 | 3.610 | 3.700 | 72,045 | +0.08(+2.21%) |
Mar 15, 2022 | 3.660 | 3.751 | 3.588 | 3.620 | 79,390 | +0.07(+1.97%) |
Mar 14, 2022 | 3.830 | 3.880 | 3.450 | 3.550 | 48,268 | -0.34(-8.74%) |
Mar 11, 2022 | 3.870 | 3.980 | 3.660 | 3.890 | 71,867 | +0.09(+2.37%) |
Mar 10, 2022 | 3.800 | 3.950 | 3.720 | 3.800 | 25,291 | -0.11(-2.81%) |
Mar 09, 2022 | 4.000 | 4.080 | 3.820 | 3.910 | 164,281 | +0.07(+1.82%) |
Mar 08, 2022 | 3.840 | 3.990 | 3.720 | 3.840 | 56,836 | +0.03(+0.79%) |
Mar 07, 2022 | 4.210 | 4.210 | 3.770 | 3.810 | 69,842 | -0.35(-8.41%) |
Mar 04, 2022 | 4.060 | 4.290 | 3.940 | 4.160 | 165,701 | +0.17(+4.26%) |
Mar 03, 2022 | 4.130 | 4.180 | 3.900 | 3.990 | 149,035 | -0.16(-3.86%) |
Mar 02, 2022 | 3.950 | 4.170 | 3.790 | 4.150 | 75,496 | +0.26(+6.68%) |
Mar 01, 2022 | 4.140 | 4.275 | 3.860 | 3.890 | 71,404 | -0.30(-7.16%) |
Feb 28, 2022 | 4.000 | 4.300 | 3.890 | 4.190 | 129,549 | +0.19(+4.75%) |
Feb 25, 2022 | 4.150 | 4.040 | 3.840 | 4.000 | 48,004 | -0.13(-3.15%) |
Feb 24, 2022 | 3.610 | 4.140 | 3.470 | 4.130 | 99,792 | +0.35(+9.26%) |
Feb 23, 2022 | 3.890 | 4.030 | 3.750 | 3.780 | 106,018 | -0.10(-2.58%) |
Feb 22, 2022 | 4.180 | 4.290 | 3.840 | 3.880 | 143,767 | -0.32(-7.62%) |
Feb 18, 2022 | 4.200 | 0 | -0.10(-2.33%) | |||
Feb 17, 2022 | 4.500 | 4.670 | 4.250 | 4.300 | 196,693 | -0.26(-5.70%) |
Feb 16, 2022 | 4.660 | 4.685 | 4.400 | 4.560 | 150,011 | -0.02(-0.33%) |
Feb 15, 2022 | 4.580 | 4.715 | 4.510 | 4.575 | 114,939 | +0.00(+0.11%) |
Feb 14, 2022 | 4.820 | 4.990 | 4.510 | 4.570 | 85,125 | -0.25(-5.19%) |
Feb 11, 2022 | 5.000 | 5.051 | 4.680 | 4.820 | 52,066 | -0.18(-3.60%) |
Feb 10, 2022 | 5.130 | 5.200 | 4.990 | 5.000 | 118,664 | -0.17(-3.29%) |
Feb 09, 2022 | 4.980 | 5.220 | 4.910 | 5.170 | 106,663 | +0.31(+6.38%) |
Feb 08, 2022 | 4.990 | 5.070 | 4.780 | 4.860 | 65,881 | -0.11(-2.21%) |
Feb 07, 2022 | 5.300 | 5.380 | 4.960 | 4.970 | 154,835 | -0.37(-6.93%) |
Feb 04, 2022 | 5.340 | 5.420 | 5.155 | 5.340 | 80,953 | +0.12(+2.30%) |
Feb 03, 2022 | 5.460 | 5.200 | 5.220 | 31,473 | -0.34(-6.12%) | |
Feb 02, 2022 | 5.740 | 5.818 | 5.490 | 5.560 | 35,585 | -0.09(-1.59%) |
Feb 01, 2022 | 5.550 | 5.650 | 5.274 | 5.650 | 70,657 | +0.31(+5.81%) |
Jan 31, 2022 | 5.220 | 5.440 | 5.220 | 5.340 | 47,975 | +0.23(+4.50%) |
Jan 28, 2022 | 5.260 | 5.260 | 5.010 | 5.110 | 74,821 | -0.15(-2.85%) |
Jan 27, 2022 | 5.550 | 5.638 | 5.020 | 5.260 | 65,195 | -0.16(-2.95%) |
Jan 26, 2022 | 5.950 | 6.034 | 5.420 | 5.420 | 43,012 | -0.39(-6.71%) |
Jan 25, 2022 | 5.620 | 5.960 | 5.620 | 5.810 | 22,114 | +0.02(+0.35%) |
Jan 24, 2022 | 5.910 | 5.910 | 5.170 | 5.790 | 75,654 | -0.29(-4.77%) |
Jan 21, 2022 | 6.000 | 6.190 | 5.720 | 6.080 | 49,753 | -0.02(-0.33%) |
Jan 20, 2022 | 6.120 | 6.580 | 6.040 | 6.100 | 184,005 | +0.05(+0.83%) |
Jan 19, 2022 | 6.490 | 6.670 | 5.960 | 6.050 | 46,952 | -0.42(-6.49%) |
Jan 18, 2022 | 6.500 | 6.583 | 6.250 | 6.470 | 27,944 | -0.12(-1.82%) |
Jan 14, 2022 | 6.590 | 0 | -0.27(-3.94%) | |||
Jan 13, 2022 | 7.530 | 8.840 | 6.660 | 6.860 | 779,523 | -0.47(-6.41%) |
Jan 12, 2022 | 7.940 | 7.940 | 7.320 | 7.330 | 51,284 | -0.47(-6.03%) |
Jan 11, 2022 | 7.700 | 7.991 | 7.540 | 7.800 | 25,372 | +0.06(+0.78%) |
Jan 10, 2022 | 7.860 | 8.000 | 7.460 | 7.740 | 67,066 | -0.12(-1.53%) |
Jan 07, 2022 | 7.810 | 7.950 | 7.550 | 7.860 | 27,424 | +0.01(+0.13%) |
Jan 06, 2022 | 8.100 | 8.274 | 7.720 | 7.850 | 27,240 | -0.23(-2.85%) |
Jan 05, 2022 | 8.320 | 8.461 | 8.000 | 8.080 | 19,720 | -0.31(-3.69%) |
Jan 04, 2022 | 8.860 | 8.940 | 8.260 | 8.390 | 45,918 | -0.37(-4.22%) |
Jan 03, 2022 | 8.820 | 8.850 | 8.550 | 8.760 | 91,880 | +0.24(+2.82%) |
Dec 31, 2021 | 9.000 | 9.000 | 8.450 | 8.520 | 71,039 | -0.39(-4.38%) |
Dec 30, 2021 | 9.250 | 9.250 | 8.800 | 8.910 | 100,560 | -0.32(-3.47%) |
Dec 29, 2021 | 8.790 | 9.453 | 8.660 | 9.230 | 179,600 | +0.59(+6.83%) |
Dec 28, 2021 | 9.650 | 9.650 | 8.630 | 8.640 | 41,515 | -0.95(-9.91%) |
Dec 27, 2021 | 9.260 | 9.680 | 9.140 | 9.590 | 94,285 | +0.46(+4.98%) |
Dec 23, 2021 | 8.650 | 9.190 | 8.640 | 9.135 | 54,496 | +0.50(+5.85%) |
Dec 22, 2021 | 8.070 | 8.880 | 8.060 | 8.630 | 80,165 | +0.55(+6.81%) |
Dec 21, 2021 | 7.810 | 8.300 | 7.760 | 8.080 | 79,055 | +0.24(+3.06%) |
Dec 20, 2021 | 8.120 | 8.120 | 7.650 | 7.840 | 74,803 | -0.30(-3.69%) |
Dec 17, 2021 | 8.160 | 8.390 | 7.941 | 8.140 | 101,979 | +0.00(+0.00%) |
Dec 16, 2021 | 8.270 | 8.375 | 7.990 | 8.140 | 31,960 | -0.08(-0.97%) |
Dec 15, 2021 | 7.980 | 8.370 | 7.630 | 8.220 | 53,434 | +0.22(+2.75%) |
Dec 14, 2021 | 7.870 | 8.140 | 7.550 | 8.000 | 44,622 | -0.06(-0.74%) |
Dec 13, 2021 | 8.190 | 8.290 | 7.880 | 8.060 | 31,267 | -0.26(-3.12%) |
Dec 10, 2021 | 8.300 | 8.739 | 7.970 | 8.320 | 34,483 | -0.01(-0.12%) |
Dec 09, 2021 | 8.760 | 8.929 | 8.310 | 8.330 | 32,345 | -0.41(-4.69%) |
Dec 08, 2021 | 8.550 | 8.920 | 8.390 | 8.740 | 37,583 | +0.19(+2.22%) |
Dec 07, 2021 | 8.060 | 8.691 | 7.940 | 8.550 | 86,097 | +0.56(+7.01%) |
Dec 06, 2021 | 7.520 | 8.167 | 7.260 | 7.990 | 82,756 | +0.31(+4.04%) |
Dec 03, 2021 | 8.280 | 8.280 | 7.470 | 7.680 | 71,840 | -0.52(-6.34%) |
Dec 02, 2021 | 8.040 | 8.370 | 7.840 | 8.200 | 75,372 | +0.12(+1.49%) |
Dec 01, 2021 | 8.970 | 9.010 | 7.960 | 8.080 | 63,239 | -0.68(-7.76%) |
Nov 30, 2021 | 8.920 | 9.190 | 8.400 | 8.760 | 89,544 | -0.25(-2.77%) |
Nov 29, 2021 | 9.280 | 9.390 | 8.907 | 9.010 | 128,413 | -0.25(-2.70%) |
Nov 26, 2021 | 9.400 | 9.400 | 9.000 | 9.260 | 23,933 | -0.18(-1.91%) |
Nov 24, 2021 | 9.190 | 9.768 | 9.010 | 9.440 | 64,810 | +0.18(+1.94%) |
Nov 23, 2021 | 9.180 | 9.420 | 8.940 | 9.260 | 119,586 | -0.09(-0.96%) |
Nov 22, 2021 | 9.550 | 9.800 | 8.850 | 9.350 | 204,691 | -0.45(-4.59%) |
Nov 19, 2021 | 9.590 | 10.28 | 9.104 | 9.800 | 1,101,573 | +0.76(+8.41%) |
Nov 18, 2021 | 9.100 | 9.340 | 9.020 | 9.040 | 91,697 | -0.14(-1.53%) |
Nov 17, 2021 | 9.450 | 9.490 | 8.740 | 9.180 | 166,781 | -0.42(-4.37%) |
Nov 16, 2021 | 10.10 | 10.10 | 9.500 | 9.600 | 121,663 | -0.19(-1.94%) |
Nov 15, 2021 | 10.30 | 10.47 | 9.790 | 9.790 | 126,168 | -0.42(-4.11%) |
Nov 12, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 78,267 | -0.07(-0.68%) |
Nov 11, 2021 | 10.23 | 10.37 | 10.13 | 10.28 | 31,893 | -0.14(-1.34%) |
Nov 10, 2021 | 10.75 | 10.42 | 72,703 | -0.37(-3.43%) | ||
Nov 09, 2021 | 10.86 | 10.86 | 10.40 | 10.79 | 50,694 | +0.02(+0.19%) |
Nov 08, 2021 | 10.22 | 10.98 | 10.20 | 10.77 | 81,586 | +0.46(+4.46%) |
Nov 05, 2021 | 10.60 | 10.62 | 10.12 | 10.31 | 137,875 | -0.29(-2.74%) |
Nov 04, 2021 | 11.06 | 11.06 | 10.49 | 10.60 | 74,387 | -0.31(-2.84%) |
Nov 03, 2021 | 11.06 | 11.41 | 10.86 | 10.91 | 82,347 | -0.21(-1.89%) |
Nov 02, 2021 | 11.46 | 11.55 | 10.93 | 11.12 | 120,719 | -0.39(-3.39%) |
Nov 01, 2021 | 11.34 | 11.98 | 11.26 | 11.51 | 217,802 | +0.25(+2.22%) |
Oct 29, 2021 | 11.08 | 11.39 | 11.08 | 11.26 | 65,364 | +0.16(+1.44%) |
Oct 28, 2021 | 10.57 | 11.10 | 10.53 | 11.10 | 187,460 | +0.44(+4.13%) |
Oct 27, 2021 | 11.27 | 11.99 | 10.52 | 10.66 | 905,872 | -0.65(-5.75%) |
Oct 26, 2021 | 11.18 | 11.31 | 143,584 | +0.14(+1.25%) | ||
Oct 25, 2021 | 11.33 | 11.51 | 11.04 | 11.17 | 146,954 | -0.09(-0.80%) |
Oct 22, 2021 | 11.91 | 11.95 | 11.15 | 11.26 | 351,630 | -0.57(-4.82%) |
Oct 21, 2021 | 12.30 | 12.55 | 11.72 | 11.83 | 155,148 | -0.58(-4.67%) |
Oct 20, 2021 | 12.71 | 12.90 | 12.25 | 12.41 | 210,729 | -0.21(-1.66%) |
Oct 19, 2021 | 13.21 | 13.21 | 12.62 | 12.62 | 156,997 | -0.42(-3.22%) |
Oct 18, 2021 | 13.08 | 13.27 | 12.80 | 13.04 | 194,698 | -0.01(-0.08%) |
Oct 15, 2021 | 12.99 | 13.50 | 12.77 | 13.05 | 175,607 | +0.22(+1.71%) |
Oct 14, 2021 | 13.02 | 13.18 | 12.60 | 12.83 | 213,676 | -0.11(-0.85%) |
Oct 13, 2021 | 13.07 | 13.35 | 12.74 | 12.94 | 232,533 | -0.15(-1.15%) |
Oct 12, 2021 | 13.10 | 13.98 | 12.94 | 13.09 | 352,456 | +0.24(+1.87%) |
Oct 11, 2021 | 14.12 | 14.38 | 12.70 | 12.85 | 399,179 | -1.36(-9.57%) |
Oct 08, 2021 | 13.30 | 14.33 | 13.11 | 14.21 | 288,644 | +0.97(+7.33%) |
Oct 07, 2021 | 13.40 | 13.43 | 13.03 | 13.24 | 170,151 | -0.14(-1.05%) |
Oct 06, 2021 | 11.98 | 13.50 | 11.89 | 13.38 | 484,942 | +1.25(+10.31%) |
Oct 05, 2021 | 12.00 | 12.31 | 11.81 | 12.13 | 149,862 | -0.08(-0.66%) |
Oct 04, 2021 | 12.19 | 12.24 | 11.73 | 12.21 | 196,323 | -0.06(-0.49%) |
Oct 01, 2021 | 12.15 | 12.48 | 12.06 | 12.27 | 123,866 | +0.11(+0.90%) |
Sep 30, 2021 | 11.55 | 12.18 | 11.50 | 12.16 | 258,281 | +0.59(+5.10%) |
Sep 29, 2021 | 11.85 | 12.33 | 11.55 | 11.57 | 390,870 | -0.26(-2.20%) |
Sep 28, 2021 | 12.26 | 12.34 | 11.69 | 11.83 | 391,539 | -0.57(-4.60%) |
Sep 27, 2021 | 11.44 | 12.50 | 11.42 | 12.40 | 190,845 | +0.86(+7.45%) |
Sep 24, 2021 | 12.08 | 12.18 | 11.41 | 11.54 | 112,931 | -0.56(-4.63%) |
Sep 23, 2021 | 12.09 | 12.53 | 11.87 | 12.10 | 390,604 | -0.06(-0.49%) |
Sep 22, 2021 | 11.90 | 12.58 | 11.90 | 12.16 | 519,795 | +0.23(+1.93%) |
Sep 21, 2021 | 12.10 | 12.42 | 11.85 | 11.93 | 106,621 | -0.27(-2.21%) |
Sep 20, 2021 | 12.15 | 12.27 | 11.72 | 12.20 | 231,852 | -0.16(-1.29%) |
Sep 17, 2021 | 12.39 | 12.75 | 12.25 | 12.36 | 116,019 | -0.07(-0.56%) |
Sep 16, 2021 | 11.82 | 12.55 | 11.50 | 12.43 | 374,007 | +0.53(+4.45%) |
Sep 15, 2021 | 11.37 | 12.17 | 11.29 | 11.90 | 149,711 | +0.33(+2.85%) |
Sep 14, 2021 | 12.74 | 12.76 | 11.56 | 11.57 | 280,637 | -1.13(-8.90%) |
Sep 13, 2021 | 12.76 | 13.21 | 12.39 | 12.70 | 699,009 | -0.07(-0.55%) |
Sep 10, 2021 | 13.14 | 13.28 | 12.73 | 12.77 | 403,049 | -0.37(-2.82%) |
Sep 09, 2021 | 13.27 | 13.67 | 13.02 | 13.14 | 430,139 | -0.21(-1.57%) |
Sep 08, 2021 | 12.65 | 13.35 | 11.67 | 13.35 | 1,341,591 | +0.62(+4.87%) |
Sep 07, 2021 | 13.29 | 13.59 | 12.68 | 12.73 | 625,002 | -0.30(-2.30%) |
Sep 03, 2021 | 12.94 | 13.25 | 12.85 | 13.03 | 474,435 | -0.13(-0.99%) |
Sep 02, 2021 | 13.94 | 14.71 | 12.63 | 13.16 | 1,592,522 | -0.79(-5.66%) |
Sep 01, 2021 | 13.50 | 14.46 | 13.03 | 13.95 | 1,361,225 | +0.44(+3.26%) |
Aug 31, 2021 | 12.97 | 13.73 | 12.75 | 13.51 | 1,053,105 | +0.52(+4.00%) |
Aug 30, 2021 | 13.71 | 13.90 | 12.51 | 12.99 | 837,300 | -0.91(-6.55%) |
Aug 27, 2021 | 13.72 | 14.10 | 12.73 | 13.90 | 2,272,603 | +0.32(+2.36%) |
Aug 26, 2021 | 12.37 | 15.25 | 12.25 | 13.58 | 10,381,289 | +0.94(+7.44%) |
Aug 25, 2021 | 12.13 | 13.56 | 11.01 | 12.64 | 7,465,565 | +0.39(+3.18%) |
Aug 24, 2021 | 10.92 | 13.44 | 10.79 | 12.25 | 7,776,666 | +1.53(+14.27%) |
Aug 23, 2021 | 10.25 | 10.83 | 10.20 | 10.72 | 334,385 | +0.40(+3.88%) |
Aug 20, 2021 | 11.16 | 11.47 | 10.10 | 10.32 | 632,213 | -0.63(-5.75%) |
Aug 19, 2021 | 10.03 | 11.15 | 9.900 | 10.95 | 898,834 | +0.82(+8.09%) |
Aug 18, 2021 | 9.910 | 10.61 | 9.600 | 10.13 | 446,695 | +0.13(+1.30%) |
Aug 17, 2021 | 10.50 | 11.11 | 9.430 | 10.00 | 1,206,715 | +0.44(+4.60%) |
Aug 16, 2021 | 9.910 | 9.947 | 9.310 | 9.560 | 535,150 | -0.56(-5.53%) |
Aug 13, 2021 | 9.900 | 10.30 | 9.815 | 10.12 | 375,270 | +0.01(+0.10%) |
Aug 12, 2021 | 10.02 | 10.13 | 9.530 | 10.11 | 209,701 | +0.08(+0.80%) |
Aug 11, 2021 | 10.70 | 10.79 | 9.750 | 10.03 | 525,680 | -0.32(-3.09%) |
Aug 10, 2021 | 10.34 | 11.14 | 10.03 | 10.35 | 1,239,690 | +0.02(+0.19%) |
Aug 09, 2021 | 10.07 | 10.61 | 9.940 | 10.33 | 591,265 | +0.39(+3.92%) |
Aug 06, 2021 | 10.45 | 10.48 | 9.500 | 9.940 | 780,647 | -0.54(-5.15%) |
Aug 05, 2021 | 10.25 | 11.15 | 10.05 | 10.48 | 1,893,204 | +0.23(+2.24%) |
Aug 04, 2021 | 10.08 | 11.06 | 9.900 | 10.25 | 2,998,783 | +0.14(+1.38%) |
Aug 03, 2021 | 10.85 | 11.69 | 9.770 | 10.11 | 9,114,212 | -2.11(-17.27%) |
Aug 02, 2021 | 9.620 | 12.80 | 8.610 | 12.22 | 56,754,080 | +4.38(+55.87%) |
Jul 30, 2021 | 7.910 | 8.260 | 7.730 | 7.840 | 182,574 | -0.14(-1.75%) |
Jul 29, 2021 | 8.270 | 8.320 | 7.900 | 7.980 | 123,942 | -0.23(-2.80%) |
Jul 28, 2021 | 7.660 | 8.280 | 7.660 | 8.210 | 187,445 | +0.55(+7.18%) |
Jul 27, 2021 | 8.340 | 8.410 | 7.620 | 7.660 | 250,562 | -0.71(-8.48%) |
Jul 26, 2021 | 8.110 | 8.790 | 7.910 | 8.370 | 852,801 | +0.30(+3.72%) |
Jul 23, 2021 | 8.260 | 8.450 | 7.850 | 8.070 | 96,301 | -0.21(-2.54%) |
Jul 22, 2021 | 8.390 | 8.660 | 8.150 | 8.280 | 47,819 | -0.25(-2.93%) |
Jul 21, 2021 | 7.920 | 8.660 | 7.920 | 8.530 | 191,832 | +0.44(+5.44%) |
Jul 20, 2021 | 8.040 | 8.210 | 7.822 | 8.090 | 65,939 | +0.17(+2.15%) |
Jul 19, 2021 | 7.450 | 8.080 | 7.300 | 7.920 | 123,206 | +0.21(+2.72%) |
Jul 16, 2021 | 8.260 | 8.440 | 7.700 | 7.710 | 230,537 | -0.53(-6.43%) |
Jul 15, 2021 | 8.150 | 8.560 | 7.896 | 8.240 | 826,500 | +0.11(+1.35%) |
Jul 14, 2021 | 8.440 | 8.480 | 8.040 | 8.130 | 87,132 | -0.36(-4.24%) |
Jul 13, 2021 | 8.500 | 9.190 | 8.350 | 8.490 | 231,784 | -0.03(-0.35%) |
Jul 12, 2021 | 8.650 | 8.700 | 8.350 | 8.520 | 148,575 | -0.15(-1.73%) |
Jul 09, 2021 | 8.420 | 8.840 | 8.260 | 8.670 | 262,645 | +0.39(+4.71%) |
Jul 08, 2021 | 7.800 | 8.780 | 7.610 | 8.280 | 910,141 | +0.15(+1.85%) |
Jul 07, 2021 | 8.620 | 8.650 | 8.100 | 8.130 | 165,075 | -0.53(-6.12%) |
Jul 06, 2021 | 8.700 | 8.740 | 8.320 | 8.660 | 118,023 | -0.06(-0.69%) |
Jul 02, 2021 | 8.680 | 8.920 | 8.410 | 8.720 | 168,323 | +0.07(+0.81%) |
Jul 01, 2021 | 9.380 | 9.650 | 8.600 | 8.650 | 272,915 | -0.69(-7.39%) |
Jun 30, 2021 | 9.150 | 9.390 | 8.900 | 9.340 | 106,032 | +0.11(+1.19%) |
Jun 29, 2021 | 9.240 | 9.390 | 9.050 | 9.230 | 414,707 | -0.02(-0.22%) |
Jun 28, 2021 | 9.630 | 9.733 | 9.250 | 9.250 | 428,519 | -0.58(-5.90%) |
Jun 25, 2021 | 9.960 | 10.05 | 9.600 | 9.830 | 320,884 | -0.11(-1.11%) |
Jun 24, 2021 | 9.330 | 9.940 | 9.130 | 9.940 | 475,691 | +0.61(+6.54%) |
Jun 23, 2021 | 8.700 | 9.400 | 8.630 | 9.330 | 782,413 | +0.53(+6.02%) |
Jun 22, 2021 | 8.680 | 8.821 | 8.498 | 8.800 | 116,692 | -0.05(-0.56%) |
Jun 21, 2021 | 8.390 | 8.880 | 8.300 | 8.850 | 243,470 | +0.42(+4.98%) |
Jun 18, 2021 | 8.990 | 8.990 | 8.330 | 8.430 | 287,918 | -0.44(-4.96%) |
Jun 17, 2021 | 8.860 | 9.250 | 8.810 | 8.870 | 309,196 | +0.00(+0.00%) |
Jun 16, 2021 | 8.620 | 8.980 | 8.570 | 8.870 | 318,097 | +0.23(+2.66%) |
Jun 15, 2021 | 9.380 | 9.620 | 8.630 | 8.640 | 607,450 | -0.69(-7.40%) |
Jun 14, 2021 | 9.730 | 10.20 | 9.300 | 9.330 | 1,728,681 | -0.36(-3.72%) |
Jun 11, 2021 | 9.630 | 9.919 | 9.400 | 9.690 | 1,646,206 | +0.12(+1.25%) |
Jun 10, 2021 | 10.06 | 10.38 | 9.100 | 9.570 | 2,124,344 | -0.86(-8.25%) |
Jun 09, 2021 | 9.270 | 11.35 | 9.161 | 10.43 | 7,713,087 | +1.40(+15.50%) |
Jun 08, 2021 | 8.810 | 9.645 | 8.770 | 9.030 | 1,073,440 | +0.28(+3.20%) |
Jun 07, 2021 | 8.640 | 8.880 | 8.400 | 8.750 | 1,498,096 | +0.24(+2.82%) |
Jun 04, 2021 | 8.930 | 9.200 | 8.400 | 8.510 | 512,492 | -0.39(-4.38%) |
Jun 03, 2021 | 8.960 | 9.470 | 8.660 | 8.900 | 911,185 | -0.21(-2.31%) |
Jun 02, 2021 | 9.300 | 9.400 | 8.600 | 9.110 | 1,044,311 | -0.61(-6.28%) |
Jun 01, 2021 | 8.570 | 10.11 | 8.250 | 9.720 | 2,031,114 | +1.16(+13.55%) |
May 28, 2021 | 8.700 | 8.950 | 8.485 | 8.560 | 210,825 | -0.11(-1.27%) |
May 27, 2021 | 8.760 | 8.970 | 8.411 | 8.670 | 721,368 | -0.40(-4.41%) |
May 26, 2021 | 8.250 | 9.360 | 8.250 | 9.070 | 3,032,634 | +1.01(+12.53%) |
May 25, 2021 | 8.290 | 8.540 | 8.020 | 8.060 | 263,890 | -0.11(-1.35%) |
May 24, 2021 | 8.560 | 8.700 | 8.170 | 8.170 | 297,527 | -0.38(-4.44%) |
May 21, 2021 | 8.900 | 8.900 | 8.260 | 8.550 | 392,814 | -0.13(-1.50%) |
May 20, 2021 | 8.530 | 9.230 | 8.360 | 8.680 | 656,748 | +0.31(+3.70%) |
May 19, 2021 | 8.030 | 8.600 | 8.000 | 8.370 | 265,178 | -0.35(-4.01%) |
May 18, 2021 | 10.25 | 10.26 | 8.510 | 8.720 | 1,019,760 | -0.89(-9.26%) |
May 17, 2021 | 8.750 | 9.760 | 8.340 | 9.610 | 911,014 | +0.55(+6.07%) |
May 14, 2021 | 8.420 | 9.120 | 8.330 | 9.060 | 408,924 | +0.65(+7.73%) |
May 13, 2021 | 8.330 | 8.590 | 7.600 | 8.410 | 333,733 | +0.17(+2.06%) |
May 12, 2021 | 8.620 | 9.130 | 8.210 | 8.240 | 851,117 | -0.51(-5.83%) |
May 11, 2021 | 8.000 | 9.120 | 7.800 | 8.750 | 364,660 | +0.18(+2.10%) |
May 10, 2021 | 9.390 | 9.480 | 8.500 | 8.570 | 331,355 | -0.88(-9.31%) |
May 07, 2021 | 9.620 | 10.09 | 9.410 | 9.450 | 339,106 | -0.10(-1.05%) |
May 06, 2021 | 9.770 | 9.900 | 9.110 | 9.550 | 295,508 | -0.15(-1.55%) |
May 05, 2021 | 10.13 | 10.21 | 9.500 | 9.700 | 458,319 | -0.37(-3.67%) |
May 04, 2021 | 10.24 | 10.40 | 9.030 | 10.07 | 1,374,284 | -0.24(-2.33%) |