Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.520 | 2.575 | 2.333 | 2.337 | 2,040,623 | -0.05(-2.29%) |
Apr 28, 2022 | 2.356 | 2.392 | 2.283 | 2.392 | 1,109,489 | +0.08(+3.56%) |
Apr 27, 2022 | 2.246 | 2.328 | 2.228 | 2.310 | 1,207,246 | +0.06(+2.85%) |
Apr 26, 2022 | 2.301 | 2.333 | 2.237 | 2.246 | 1,010,323 | -0.06(-2.77%) |
Apr 25, 2022 | 2.237 | 2.357 | 2.178 | 2.310 | 2,728,559 | -0.08(-3.44%) |
Apr 22, 2022 | 2.392 | 2.502 | 2.337 | 2.392 | 1,899,757 | +0.06(+2.75%) |
Apr 21, 2022 | 2.365 | 2.447 | 2.301 | 2.328 | 1,970,099 | -0.05(-1.92%) |
Apr 20, 2022 | 2.365 | 2.483 | 2.342 | 2.374 | 2,680,682 | +0.01(+0.39%) |
Apr 19, 2022 | 2.173 | 2.392 | 2.146 | 2.365 | 2,698,724 | +0.14(+6.15%) |
Apr 18, 2022 | 2.228 | 2.264 | 2.136 | 2.228 | 1,867,313 | -0.04(-1.61%) |
Apr 14, 2022 | 2.246 | 2.369 | 2.219 | 2.264 | 1,938,282 | +0.01(+0.40%) |
Apr 13, 2022 | 2.264 | 2.356 | 2.209 | 2.255 | 2,286,380 | -0.01(-0.40%) |
Apr 12, 2022 | 2.246 | 2.337 | 2.209 | 2.264 | 2,797,133 | +0.09(+4.20%) |
Apr 11, 2022 | 2.191 | 2.200 | 2.100 | 2.173 | 1,564,752 | -0.06(-2.86%) |
Apr 08, 2022 | 2.246 | 2.283 | 2.164 | 2.237 | 1,628,118 | -0.01(-0.41%) |
Apr 07, 2022 | 2.392 | 2.429 | 2.219 | 2.246 | 3,123,491 | -0.18(-7.52%) |
Apr 06, 2022 | 2.465 | 2.493 | 2.374 | 2.429 | 1,807,206 | -0.08(-3.27%) |
Apr 05, 2022 | 2.648 | 2.666 | 2.488 | 2.511 | 1,905,239 | -0.15(-5.50%) |
Apr 04, 2022 | 2.620 | 2.721 | 2.556 | 2.657 | 2,745,919 | +0.18(+7.38%) |
Apr 01, 2022 | 2.556 | 2.588 | 2.456 | 2.474 | 1,626,918 | +0.08(+3.44%) |
Mar 31, 2022 | 2.566 | 2.575 | 2.383 | 2.392 | 2,649,942 | -0.20(-7.75%) |
Mar 30, 2022 | 2.657 | 2.730 | 2.584 | 2.593 | 2,069,628 | -0.10(-3.89%) |
Mar 29, 2022 | 2.648 | 2.762 | 2.639 | 2.698 | 2,428,909 | +0.13(+5.16%) |
Mar 28, 2022 | 2.593 | 2.729 | 2.547 | 2.566 | 2,111,709 | -0.01(-0.35%) |
Mar 25, 2022 | 2.721 | 2.730 | 2.538 | 2.575 | 2,538,313 | -0.27(-9.62%) |
Mar 24, 2022 | 2.976 | 3.022 | 2.748 | 2.849 | 2,139,573 | -0.16(-5.17%) |
Mar 23, 2022 | 2.976 | 3.164 | 2.918 | 3.004 | 3,209,704 | +0.10(+3.46%) |
Mar 22, 2022 | 2.867 | 2.986 | 2.839 | 2.903 | 2,822,349 | +0.17(+6.35%) |
Mar 21, 2022 | 2.830 | 2.949 | 2.675 | 2.730 | 2,566,723 | -0.16(-5.38%) |
Mar 18, 2022 | 2.611 | 2.903 | 2.593 | 2.885 | 3,912,791 | +0.24(+8.97%) |
Mar 17, 2022 | 2.520 | 2.703 | 2.438 | 2.648 | 3,635,503 | +0.08(+3.20%) |
Mar 16, 2022 | 2.356 | 2.602 | 2.290 | 2.566 | 9,680,103 | +0.60(+30.39%) |
Mar 15, 2022 | 1.835 | 2.036 | 1.735 | 1.968 | 3,787,906 | +0.05(+2.62%) |
Mar 14, 2022 | 1.881 | 2.036 | 1.753 | 1.917 | 4,796,762 | -0.08(-4.11%) |
Mar 11, 2022 | 2.812 | 2.812 | 1.917 | 2.000 | 8,387,306 | -0.72(-26.51%) |
Mar 10, 2022 | 2.830 | 2.867 | 2.680 | 2.721 | 2,123,648 | -0.22(-7.45%) |
Mar 09, 2022 | 2.876 | 2.958 | 2.839 | 2.940 | 1,727,523 | +0.16(+5.92%) |
Mar 08, 2022 | 2.812 | 2.830 | 2.724 | 2.776 | 2,350,746 | -0.04(-1.30%) |
Mar 07, 2022 | 2.776 | 2.913 | 2.776 | 2.812 | 1,393,057 | -0.06(-2.22%) |
Mar 04, 2022 | 3.022 | 3.077 | 2.839 | 2.876 | 1,487,591 | -0.21(-6.80%) |
Mar 03, 2022 | 3.123 | 3.177 | 2.995 | 3.086 | 1,767,736 | -0.05(-1.46%) |
Mar 02, 2022 | 3.259 | 3.264 | 3.077 | 3.132 | 2,092,432 | -0.10(-3.11%) |
Mar 01, 2022 | 3.241 | 3.378 | 3.186 | 3.232 | 1,878,685 | -0.01(-0.28%) |
Feb 28, 2022 | 3.278 | 3.287 | 3.159 | 3.241 | 3,228,280 | -0.04(-1.11%) |
Feb 25, 2022 | 3.305 | 3.296 | 3.241 | 3.278 | 1,187,005 | -0.05(-1.64%) |
Feb 24, 2022 | 2.931 | 3.342 | 2.931 | 3.333 | 1,676,334 | +0.13(+3.99%) |
Feb 23, 2022 | 3.223 | 3.296 | 3.154 | 3.205 | 1,362,313 | +0.02(+0.57%) |
Feb 22, 2022 | 3.259 | 3.360 | 3.177 | 3.186 | 1,204,162 | -0.16(-4.90%) |
Feb 18, 2022 | 3.351 | 0 | -0.09(-2.65%) | |||
Feb 17, 2022 | 3.469 | 3.542 | 3.406 | 3.442 | 2,736,910 | -0.07(-2.08%) |
Feb 16, 2022 | 3.606 | 3.606 | 3.460 | 3.515 | 1,733,902 | -0.12(-3.27%) |
Feb 15, 2022 | 3.469 | 3.643 | 3.469 | 3.634 | 2,961,990 | +0.18(+5.29%) |
Feb 14, 2022 | 3.387 | 3.561 | 3.387 | 3.451 | 3,070,483 | +0.00(+0.00%) |
Feb 11, 2022 | 3.378 | 3.570 | 3.369 | 3.451 | 2,681,957 | +0.02(+0.53%) |
Feb 10, 2022 | 3.241 | 3.561 | 3.237 | 3.433 | 2,890,257 | +0.06(+1.90%) |
Feb 09, 2022 | 3.168 | 3.401 | 3.141 | 3.369 | 1,691,379 | +0.27(+8.85%) |
Feb 08, 2022 | 2.995 | 3.104 | 2.949 | 3.095 | 871,570 | +0.08(+2.73%) |
Feb 07, 2022 | 3.068 | 3.123 | 2.976 | 3.013 | 638,716 | -0.06(-2.08%) |
Feb 04, 2022 | 2.976 | 3.086 | 2.931 | 3.077 | 746,725 | +0.09(+3.06%) |
Feb 03, 2022 | 3.022 | 2.967 | 2.986 | 789,726 | -0.10(-3.25%) | |
Feb 02, 2022 | 3.323 | 3.351 | 3.077 | 3.086 | 1,121,929 | -0.24(-7.14%) |
Feb 01, 2022 | 3.259 | 3.415 | 3.136 | 3.323 | 1,358,005 | +0.05(+1.68%) |
Jan 31, 2022 | 2.931 | 3.269 | 2,184,211 | +0.39(+13.65%) | ||
Jan 28, 2022 | 2.716 | 2.917 | 2.648 | 2.876 | 2,406,683 | +0.16(+6.06%) |
Jan 27, 2022 | 2.867 | 2.905 | 2.684 | 2.712 | 2,447,186 | -0.14(-4.81%) |
Jan 26, 2022 | 3.150 | 3.154 | 2.839 | 2.849 | 1,747,164 | -0.21(-6.87%) |
Jan 25, 2022 | 2.967 | 3.141 | 2.958 | 3.059 | 972,045 | +0.02(+0.60%) |
Jan 24, 2022 | 2.976 | 3.049 | 2.830 | 3.040 | 2,165,459 | -0.06(-2.06%) |
Jan 21, 2022 | 3.269 | 3.278 | 3.081 | 3.104 | 1,556,189 | -0.21(-6.34%) |
Jan 20, 2022 | 3.186 | 3.442 | 3.168 | 3.314 | 2,062,853 | +0.26(+8.68%) |
Jan 19, 2022 | 3.150 | 3.173 | 3.040 | 3.049 | 1,350,145 | -0.05(-1.76%) |
Jan 18, 2022 | 3.123 | 3.186 | 3.095 | 3.104 | 1,815,732 | -0.08(-2.58%) |
Jan 14, 2022 | 3.186 | 0 | -0.12(-3.59%) | |||
Jan 13, 2022 | 3.415 | 3.415 | 3.287 | 3.305 | 1,238,529 | -0.12(-3.47%) |
Jan 12, 2022 | 3.396 | 3.524 | 3.387 | 3.424 | 2,528,210 | +0.07(+2.18%) |
Jan 11, 2022 | 3.159 | 3.387 | 3.159 | 3.351 | 3,349,131 | +0.23(+7.31%) |
Jan 10, 2022 | 3.342 | 3.351 | 3.123 | 3.123 | 2,355,831 | -0.18(-5.53%) |
Jan 07, 2022 | 3.255 | 3.374 | 3.141 | 3.305 | 2,002,016 | +0.09(+2.84%) |
Jan 06, 2022 | 3.186 | 3.296 | 3.150 | 3.214 | 1,738,648 | +0.07(+2.33%) |
Jan 05, 2022 | 3.196 | 3.360 | 3.095 | 3.141 | 1,709,314 | -0.06(-1.99%) |
Jan 04, 2022 | 3.433 | 3.442 | 3.205 | 3.205 | 1,489,179 | -0.26(-7.39%) |
Jan 03, 2022 | 3.588 | 3.606 | 3.428 | 3.460 | 1,479,430 | -0.06(-1.81%) |
Dec 31, 2021 | 3.360 | 3.579 | 3.351 | 3.524 | 1,795,645 | +0.12(+3.49%) |
Dec 30, 2021 | 3.077 | 3.511 | 3.077 | 3.406 | 3,236,313 | +0.32(+10.36%) |
Dec 29, 2021 | 3.104 | 3.168 | 3.077 | 3.086 | 1,472,769 | -0.07(-2.31%) |
Dec 28, 2021 | 3.232 | 3.250 | 3.123 | 3.159 | 1,962,748 | -0.06(-1.98%) |
Dec 27, 2021 | 3.369 | 3.424 | 3.214 | 3.223 | 1,783,884 | -0.14(-4.08%) |
Dec 23, 2021 | 3.351 | 3.415 | 3.255 | 3.360 | 1,658,772 | +0.02(+0.55%) |
Dec 22, 2021 | 3.196 | 3.406 | 3.123 | 3.342 | 1,647,453 | +0.11(+3.39%) |
Dec 21, 2021 | 3.095 | 3.278 | 3.059 | 3.232 | 2,522,974 | +0.15(+4.73%) |
Dec 20, 2021 | 3.259 | 3.310 | 3.059 | 3.086 | 2,616,712 | -0.28(-8.40%) |
Dec 17, 2021 | 3.314 | 3.479 | 3.259 | 3.369 | 3,056,780 | -0.02(-0.54%) |
Dec 16, 2021 | 3.606 | 3.652 | 3.351 | 3.387 | 1,546,428 | -0.16(-4.38%) |
Dec 15, 2021 | 3.406 | 3.570 | 3.333 | 3.542 | 1,902,064 | +0.07(+2.11%) |
Dec 14, 2021 | 3.561 | 3.652 | 3.451 | 3.469 | 2,310,275 | -0.16(-4.34%) |
Dec 13, 2021 | 3.880 | 3.880 | 3.570 | 3.627 | 2,425,139 | -0.31(-7.83%) |
Dec 10, 2021 | 3.953 | 4.072 | 3.885 | 3.935 | 917,263 | -0.05(-1.15%) |
Dec 09, 2021 | 4.072 | 4.262 | 3.962 | 3.981 | 2,009,972 | -0.09(-2.24%) |
Dec 08, 2021 | 3.816 | 4.172 | 3.743 | 4.072 | 1,554,486 | +0.20(+5.19%) |
Dec 07, 2021 | 3.752 | 3.981 | 3.743 | 3.871 | 1,729,437 | +0.26(+7.34%) |
Dec 06, 2021 | 3.406 | 3.698 | 3.287 | 3.606 | 1,952,829 | +0.18(+5.33%) |
Dec 03, 2021 | 3.588 | 3.606 | 3.287 | 3.424 | 3,707,183 | -0.20(-5.54%) |
Dec 02, 2021 | 3.752 | 3.789 | 3.488 | 3.625 | 3,274,627 | -0.04(-1.00%) |
Dec 01, 2021 | 3.999 | 4.090 | 3.661 | 3.661 | 2,711,509 | -0.17(-4.52%) |
Nov 30, 2021 | 3.835 | 3.940 | 3.670 | 3.835 | 2,857,933 | -0.10(-2.55%) |
Nov 29, 2021 | 4.072 | 4.109 | 3.880 | 3.935 | 2,149,634 | -0.13(-3.15%) |
Nov 26, 2021 | 4.127 | 4.246 | 3.917 | 4.063 | 2,842,623 | -0.26(-6.12%) |
Nov 24, 2021 | 4.255 | 4.346 | 4.063 | 4.328 | 2,571,482 | +0.05(+1.07%) |
Nov 23, 2021 | 4.565 | 4.603 | 4.136 | 4.282 | 3,456,700 | -0.30(-6.57%) |
Nov 22, 2021 | 4.748 | 4.775 | 4.428 | 4.583 | 2,927,633 | -0.12(-2.52%) |
Nov 19, 2021 | 4.939 | 4.985 | 4.665 | 4.702 | 2,750,598 | -0.24(-4.81%) |
Nov 18, 2021 | 5.295 | 4.958 | 4.903 | 4.939 | 2,139,722 | -0.45(-8.31%) |
Nov 17, 2021 | 5.633 | 5.639 | 5.314 | 5.387 | 1,513,416 | -0.29(-5.14%) |
Nov 16, 2021 | 5.752 | 5.752 | 5.414 | 5.679 | 1,783,000 | -0.08(-1.43%) |
Nov 15, 2021 | 5.642 | 5.916 | 5.633 | 5.761 | 1,685,656 | +0.15(+2.60%) |
Nov 12, 2021 | 5.451 | 5.652 | 5.341 | 5.615 | 2,341,246 | +0.17(+3.19%) |
Nov 11, 2021 | 5.478 | 5.642 | 5.250 | 5.442 | 3,654,281 | -0.11(-1.97%) |
Nov 10, 2021 | 5.350 | 5.551 | 2,217,572 | +0.39(+7.61%) | ||
Nov 08, 2021 | 4.976 | 5.204 | 4.976 | 5.159 | 1,464,311 | +0.18(+3.67%) |
Nov 05, 2021 | 5.012 | 5.113 | 4.866 | 4.976 | 1,381,948 | -0.06(-1.27%) |
Nov 04, 2021 | 5.076 | 5.195 | 5.003 | 5.040 | 1,010,144 | -0.05(-1.08%) |
Nov 03, 2021 | 5.031 | 5.111 | 4.994 | 5.095 | 579,237 | +0.07(+1.45%) |
Nov 02, 2021 | 5.058 | 5.111 | 4.903 | 5.022 | 944,330 | -0.10(-1.96%) |
Nov 01, 2021 | 4.894 | 5.177 | 5.113 | 5.122 | 2,027,969 | +0.25(+5.06%) |
Oct 29, 2021 | 5.241 | 4.866 | 4.875 | 2,553,218 | -0.39(-7.45%) | |
Oct 28, 2021 | 5.186 | 5.286 | 5.076 | 5.268 | 1,164,193 | -0.04(-0.69%) |
Oct 27, 2021 | 5.359 | 5.391 | 5.232 | 5.305 | 1,125,537 | -0.05(-1.02%) |
Oct 26, 2021 | 5.469 | 5.359 | 3,916,732 | -0.10(-1.84%) | ||
Oct 25, 2021 | 5.396 | 5.460 | 1,915,367 | +0.07(+1.36%) | ||
Oct 22, 2021 | 5.460 | 5.597 | 5.346 | 5.387 | 2,459,671 | -0.05(-1.01%) |
Oct 21, 2021 | 5.277 | 5.615 | 5.204 | 5.442 | 2,269,808 | +0.10(+1.88%) |
Oct 20, 2021 | 5.359 | 5.414 | 5.241 | 5.341 | 2,285,853 | +0.02(+0.34%) |
Oct 19, 2021 | 5.140 | 5.369 | 5.115 | 5.323 | 1,876,923 | +0.24(+4.67%) |
Oct 18, 2021 | 5.085 | 5.159 | 5.031 | 5.085 | 762,832 | -0.05(-0.89%) |
Oct 15, 2021 | 5.149 | 5.337 | 5.104 | 5.131 | 955,225 | -0.02(-0.35%) |
Oct 14, 2021 | 5.232 | 5.241 | 5.022 | 5.149 | 1,625,958 | -0.20(-3.75%) |
Oct 13, 2021 | 5.195 | 5.369 | 5.095 | 5.350 | 1,265,511 | +0.18(+3.53%) |
Oct 12, 2021 | 5.369 | 5.369 | 5.040 | 5.168 | 2,213,958 | -0.18(-3.41%) |
Oct 11, 2021 | 5.679 | 5.725 | 5.323 | 5.350 | 2,211,778 | -0.16(-2.82%) |
Oct 08, 2021 | 5.341 | 5.652 | 5.305 | 5.505 | 1,986,713 | +0.21(+3.97%) |
Oct 07, 2021 | 5.186 | 5.350 | 5.085 | 5.295 | 1,438,800 | +0.30(+6.03%) |
Oct 06, 2021 | 5.003 | 5.067 | 4.886 | 4.994 | 976,805 | -0.16(-3.01%) |
Oct 05, 2021 | 5.012 | 5.195 | 4.994 | 5.149 | 554,431 | +0.19(+3.87%) |
Oct 04, 2021 | 5.195 | 5.204 | 4.912 | 4.958 | 1,549,250 | -0.32(-6.06%) |
Oct 01, 2021 | 5.414 | 5.451 | 5.168 | 5.277 | 622,052 | -0.10(-1.87%) |
Sep 30, 2021 | 5.250 | 5.432 | 5.250 | 5.378 | 928,460 | +0.16(+2.97%) |
Sep 29, 2021 | 5.268 | 5.391 | 5.204 | 5.222 | 614,896 | -0.05(-0.87%) |
Sep 28, 2021 | 5.387 | 5.542 | 5.209 | 5.268 | 844,882 | -0.16(-3.03%) |
Sep 27, 2021 | 5.305 | 5.496 | 5.222 | 5.432 | 1,004,301 | +0.10(+1.88%) |
Sep 24, 2021 | 5.442 | 5.496 | 5.259 | 5.332 | 935,953 | -0.22(-3.95%) |
Sep 23, 2021 | 5.460 | 5.615 | 5.378 | 5.551 | 1,327,601 | +0.17(+3.23%) |
Sep 22, 2021 | 5.259 | 5.615 | 5.259 | 5.378 | 1,596,544 | +0.21(+4.06%) |
Sep 21, 2021 | 5.232 | 5.341 | 5.145 | 5.168 | 1,011,047 | -0.05(-0.88%) |
Sep 20, 2021 | 5.478 | 5.524 | 5.085 | 5.213 | 3,177,332 | -0.41(-7.31%) |
Sep 17, 2021 | 5.697 | 5.706 | 5.551 | 5.624 | 1,201,368 | +0.04(+0.65%) |
Sep 16, 2021 | 5.579 | 5.715 | 5.556 | 5.588 | 1,576,698 | -0.16(-2.70%) |
Sep 15, 2021 | 5.661 | 5.752 | 5.569 | 5.743 | 1,436,159 | +0.05(+0.80%) |
Sep 14, 2021 | 5.935 | 5.967 | 5.642 | 5.697 | 2,049,754 | -0.27(-4.59%) |
Sep 13, 2021 | 6.154 | 6.150 | 5.834 | 5.971 | 2,098,616 | -0.12(-1.95%) |
Sep 10, 2021 | 6.291 | 6.405 | 6.035 | 6.090 | 1,423,403 | -0.11(-1.77%) |
Sep 09, 2021 | 6.163 | 6.345 | 6.073 | 6.199 | 1,296,002 | -0.01(-0.15%) |
Sep 08, 2021 | 6.446 | 6.482 | 6.163 | 6.208 | 1,272,778 | -0.26(-4.09%) |
Sep 07, 2021 | 6.464 | 6.894 | 6.391 | 6.473 | 2,335,002 | +0.09(+1.43%) |
Sep 03, 2021 | 6.428 | 6.610 | 6.272 | 6.382 | 1,503,945 | -0.07(-1.13%) |
Sep 02, 2021 | 6.464 | 6.615 | 6.318 | 6.455 | 1,331,488 | -0.02(-0.28%) |
Sep 01, 2021 | 6.355 | 6.565 | 6.345 | 6.473 | 2,024,114 | +0.12(+1.87%) |
Aug 31, 2021 | 6.135 | 6.391 | 6.099 | 6.355 | 1,828,432 | +0.26(+4.35%) |
Aug 30, 2021 | 6.081 | 6.145 | 5.843 | 6.090 | 2,215,291 | +0.05(+0.76%) |
Aug 27, 2021 | 6.053 | 6.108 | 5.779 | 6.044 | 2,660,281 | +0.08(+1.38%) |
Aug 26, 2021 | 6.355 | 6.418 | 5.953 | 5.962 | 4,388,995 | -0.40(-6.31%) |
Aug 25, 2021 | 7.359 | 7.359 | 6.345 | 6.364 | 6,856,013 | -0.99(-13.42%) |
Aug 24, 2021 | 7.076 | 7.432 | 6.952 | 7.350 | 4,634,985 | +0.68(+10.27%) |
Aug 23, 2021 | 6.565 | 6.702 | 6.318 | 6.665 | 2,332,451 | +0.33(+5.19%) |
Aug 20, 2021 | 6.254 | 6.683 | 6.072 | 6.336 | 1,915,268 | +0.17(+2.81%) |
Aug 19, 2021 | 6.254 | 6.464 | 6.135 | 6.163 | 1,257,463 | -0.29(-4.53%) |
Aug 18, 2021 | 6.683 | 6.793 | 6.327 | 6.455 | 1,273,810 | -0.12(-1.81%) |
Aug 17, 2021 | 6.154 | 6.597 | 5.989 | 6.574 | 1,701,222 | +0.35(+5.57%) |
Aug 16, 2021 | 6.428 | 6.428 | 6.208 | 6.227 | 1,755,420 | -0.15(-2.29%) |
Aug 13, 2021 | 6.574 | 6.619 | 6.345 | 6.373 | 1,247,379 | -0.16(-2.51%) |
Aug 12, 2021 | 6.683 | 6.710 | 6.482 | 6.537 | 1,131,181 | -0.21(-3.11%) |
Aug 11, 2021 | 7.112 | 7.108 | 6.601 | 6.747 | 1,839,541 | -0.18(-2.64%) |
Aug 10, 2021 | 7.240 | 7.258 | 6.811 | 6.930 | 2,398,550 | -0.13(-1.81%) |
Aug 09, 2021 | 7.067 | 7.222 | 6.765 | 7.058 | 1,819,091 | +0.26(+3.76%) |
Aug 06, 2021 | 7.039 | 7.076 | 6.775 | 6.802 | 1,082,086 | -0.11(-1.59%) |
Aug 05, 2021 | 6.966 | 7.126 | 6.884 | 6.912 | 1,314,309 | -0.05(-0.66%) |
Aug 04, 2021 | 7.076 | 7.185 | 6.930 | 6.957 | 1,894,536 | -0.02(-0.26%) |
Aug 03, 2021 | 7.122 | 7.195 | 6.880 | 6.975 | 1,987,015 | -0.23(-3.17%) |
Aug 02, 2021 | 7.341 | 7.441 | 7.131 | 7.204 | 1,486,301 | +0.03(+0.38%) |
Jul 30, 2021 | 7.368 | 7.436 | 6.985 | 7.176 | 2,280,371 | -0.38(-5.07%) |
Jul 29, 2021 | 8.272 | 8.336 | 7.514 | 7.560 | 2,468,580 | -0.63(-7.69%) |
Jul 28, 2021 | 7.651 | 8.299 | 7.551 | 8.190 | 1,899,687 | +0.96(+13.26%) |
Jul 27, 2021 | 7.405 | 7.514 | 7.076 | 7.231 | 3,683,668 | -0.47(-6.16%) |
Jul 26, 2021 | 7.441 | 8.053 | 7.397 | 7.706 | 1,820,073 | -0.19(-2.43%) |
Jul 23, 2021 | 8.482 | 8.491 | 7.761 | 7.898 | 2,314,280 | -1.04(-11.64%) |
Jul 22, 2021 | 9.514 | 9.514 | 8.838 | 8.938 | 1,116,982 | -0.48(-5.14%) |
Jul 21, 2021 | 8.948 | 9.504 | 8.948 | 9.422 | 1,384,090 | +0.45(+4.98%) |
Jul 20, 2021 | 8.893 | 9.240 | 8.619 | 8.975 | 1,597,827 | +0.13(+1.44%) |
Jul 19, 2021 | 8.692 | 8.884 | 8.500 | 8.847 | 634,420 | -0.16(-1.72%) |
Jul 16, 2021 | 9.358 | 9.495 | 8.893 | 9.002 | 1,107,553 | -0.36(-3.80%) |
Jul 15, 2021 | 9.221 | 9.806 | 9.148 | 9.358 | 1,851,047 | +0.25(+2.71%) |
Jul 14, 2021 | 8.856 | 9.651 | 8.856 | 9.112 | 2,931,696 | +0.29(+3.31%) |
Jul 13, 2021 | 8.436 | 9.158 | 8.436 | 8.820 | 2,675,918 | +0.51(+6.15%) |
Jul 12, 2021 | 8.582 | 8.820 | 8.263 | 8.308 | 1,628,804 | -0.21(-2.47%) |
Jul 09, 2021 | 8.683 | 8.838 | 8.171 | 8.518 | 1,719,588 | +0.06(+0.76%) |
Jul 08, 2021 | 8.391 | 8.811 | 8.199 | 8.454 | 3,188,742 | -1.23(-12.72%) |
Jul 07, 2021 | 10.19 | 10.31 | 9.623 | 9.687 | 1,414,093 | -0.42(-4.15%) |
Jul 06, 2021 | 9.879 | 10.34 | 9.879 | 10.11 | 1,781,693 | -0.13(-1.25%) |
Jul 02, 2021 | 10.75 | 10.79 | 10.11 | 10.23 | 1,892,325 | -0.58(-5.32%) |
Jul 01, 2021 | 11.14 | 11.46 | 10.78 | 10.81 | 1,160,121 | -0.37(-3.35%) |
Jun 30, 2021 | 11.28 | 11.47 | 10.89 | 11.18 | 1,573,501 | -0.19(-1.69%) |
Jun 29, 2021 | 12.03 | 12.07 | 10.78 | 11.38 | 3,707,896 | -0.71(-5.89%) |
Jun 28, 2021 | 11.83 | 12.34 | 11.82 | 12.09 | 1,588,503 | +0.17(+1.46%) |
Jun 25, 2021 | 12.33 | 12.44 | 11.77 | 11.91 | 2,272,013 | -0.24(-1.95%) |
Jun 24, 2021 | 11.55 | 12.41 | 11.55 | 12.15 | 5,424,340 | +0.78(+6.82%) |
Jun 23, 2021 | 11.25 | 11.55 | 11.20 | 11.38 | 1,998,824 | +0.04(+0.32%) |
Jun 22, 2021 | 11.15 | 11.60 | 10.87 | 11.34 | 3,207,976 | +0.27(+2.48%) |
Jun 21, 2021 | 11.59 | 11.59 | 10.63 | 11.07 | 3,774,875 | -0.60(-5.16%) |
Jun 18, 2021 | 11.58 | 12.10 | 11.52 | 11.67 | 3,526,469 | -0.04(-0.31%) |
Jun 17, 2021 | 11.53 | 12.06 | 11.42 | 11.70 | 3,077,963 | +0.07(+0.63%) |
Jun 16, 2021 | 11.42 | 11.87 | 11.01 | 11.63 | 2,634,253 | -0.11(-0.93%) |
Jun 15, 2021 | 11.98 | 12.06 | 11.14 | 11.74 | 3,108,055 | +0.01(+0.08%) |
Jun 14, 2021 | 11.34 | 11.88 | 11.07 | 11.73 | 2,321,749 | +0.58(+5.16%) |
Jun 11, 2021 | 10.96 | 11.35 | 10.53 | 11.16 | 1,766,389 | +0.49(+4.62%) |
Jun 10, 2021 | 11.34 | 11.54 | 10.51 | 10.66 | 2,093,300 | -0.64(-5.65%) |
Jun 09, 2021 | 10.91 | 12.01 | 10.90 | 11.30 | 3,853,439 | +0.44(+4.03%) |
Jun 08, 2021 | 11.05 | 11.12 | 10.39 | 10.86 | 2,380,060 | -0.16(-1.49%) |
Jun 07, 2021 | 11.67 | 11.71 | 10.86 | 11.03 | 2,639,536 | -0.64(-5.48%) |
Jun 04, 2021 | 10.21 | 11.81 | 10.21 | 11.67 | 4,992,668 | +1.47(+14.41%) |
Jun 03, 2021 | 10.18 | 10.55 | 9.952 | 10.20 | 1,782,768 | -0.21(-2.02%) |
Jun 02, 2021 | 10.81 | 10.86 | 10.01 | 10.41 | 3,452,963 | -0.27(-2.56%) |
Jun 01, 2021 | 8.993 | 10.96 | 8.856 | 10.68 | 10,744,151 | +2.34(+28.01%) |
May 28, 2021 | 8.783 | 8.792 | 8.235 | 8.345 | 1,059,554 | -0.46(-5.19%) |
May 27, 2021 | 8.409 | 8.856 | 8.409 | 8.801 | 1,124,049 | +0.46(+5.47%) |
May 26, 2021 | 8.491 | 8.674 | 8.208 | 8.345 | 1,906,885 | -0.18(-2.14%) |
May 25, 2021 | 8.299 | 8.719 | 8.298 | 8.528 | 662,378 | +0.38(+4.71%) |
May 24, 2021 | 8.062 | 8.427 | 8.044 | 8.144 | 593,474 | +0.03(+0.34%) |
May 21, 2021 | 8.245 | 8.327 | 8.035 | 8.117 | 650,022 | -0.07(-0.89%) |
May 20, 2021 | 8.144 | 8.345 | 8.071 | 8.190 | 515,285 | +0.10(+1.24%) |
May 19, 2021 | 7.742 | 8.130 | 7.578 | 8.089 | 799,660 | +0.17(+2.19%) |
May 18, 2021 | 7.551 | 7.943 | 7.487 | 7.916 | 806,484 | +0.39(+5.22%) |
May 17, 2021 | 7.423 | 7.615 | 7.423 | 7.523 | 448,679 | +0.09(+1.23%) |
May 14, 2021 | 6.966 | 7.441 | 6.966 | 7.432 | 924,339 | +0.51(+7.39%) |
May 13, 2021 | 7.140 | 7.405 | 6.820 | 6.921 | 971,850 | -0.20(-2.82%) |
May 12, 2021 | 7.295 | 7.624 | 7.067 | 7.122 | 727,666 | -0.11(-1.52%) |
May 11, 2021 | 6.893 | 7.329 | 6.875 | 7.231 | 1,299,652 | +0.06(+0.89%) |
May 10, 2021 | 7.514 | 7.569 | 7.012 | 7.167 | 1,214,090 | -0.35(-4.62%) |
May 07, 2021 | 7.514 | 7.724 | 7.436 | 7.514 | 556,256 | -0.05(-0.72%) |
May 06, 2021 | 7.669 | 7.692 | 7.368 | 7.569 | 852,846 | -0.15(-1.89%) |
May 05, 2021 | 7.888 | 8.016 | 7.697 | 7.715 | 557,850 | +0.06(+0.84%) |
May 04, 2021 | 8.126 | 8.143 | 7.532 | 7.651 | 1,153,337 | -0.47(-5.74%) |