Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.660 | 2.790 | 2.610 | 2.660 | 27,195 | -0.07(-2.56%) |
Apr 28, 2022 | 2.700 | 2.730 | 2.580 | 2.730 | 23,596 | +0.08(+3.02%) |
Apr 27, 2022 | 2.610 | 2.780 | 2.600 | 2.650 | 24,783 | -0.02(-0.75%) |
Apr 26, 2022 | 2.760 | 2.980 | 2.670 | 2.670 | 25,731 | -0.14(-4.98%) |
Apr 25, 2022 | 2.730 | 2.860 | 2.720 | 2.810 | 12,266 | +0.00(+0.00%) |
Apr 22, 2022 | 2.810 | 2.900 | 2.710 | 2.810 | 27,827 | +0.03(+1.08%) |
Apr 21, 2022 | 3.000 | 3.000 | 2.660 | 2.780 | 61,712 | -0.24(-7.95%) |
Apr 20, 2022 | 3.100 | 3.158 | 2.960 | 3.020 | 30,393 | -0.06(-1.95%) |
Apr 19, 2022 | 3.220 | 3.220 | 3.080 | 3.080 | 7,180 | -0.03(-0.96%) |
Apr 18, 2022 | 3.190 | 3.267 | 3.020 | 3.110 | 30,568 | -0.08(-2.51%) |
Apr 14, 2022 | 3.250 | 3.330 | 3.110 | 3.190 | 29,754 | +0.00(+0.00%) |
Apr 13, 2022 | 3.170 | 3.277 | 3.070 | 3.190 | 19,103 | +0.07(+2.24%) |
Apr 12, 2022 | 3.230 | 3.230 | 3.110 | 3.120 | 14,415 | -0.03(-0.95%) |
Apr 11, 2022 | 3.380 | 3.380 | 3.070 | 3.150 | 56,794 | -0.23(-6.80%) |
Apr 08, 2022 | 3.300 | 3.480 | 3.200 | 3.380 | 66,537 | -0.01(-0.29%) |
Apr 07, 2022 | 3.450 | 3.450 | 3.260 | 3.390 | 13,137 | -0.07(-2.02%) |
Apr 06, 2022 | 3.300 | 3.460 | 3.210 | 3.460 | 29,404 | +0.10(+2.98%) |
Apr 05, 2022 | 3.570 | 3.570 | 3.270 | 3.360 | 79,486 | -0.21(-5.88%) |
Apr 04, 2022 | 3.660 | 3.720 | 3.430 | 3.570 | 151,720 | -0.10(-2.72%) |
Apr 01, 2022 | 3.960 | 3.990 | 3.600 | 3.670 | 172,565 | -0.34(-8.48%) |
Mar 31, 2022 | 3.680 | 4.010 | 3.610 | 4.010 | 720,420 | +0.20(+5.25%) |
Mar 30, 2022 | 4.070 | 4.140 | 3.460 | 3.810 | 5,862,748 | +0.45(+13.39%) |
Mar 29, 2022 | 3.200 | 3.405 | 3.198 | 3.360 | 40,735 | +0.10(+3.07%) |
Mar 28, 2022 | 3.330 | 3.350 | 3.150 | 3.260 | 28,715 | -0.07(-2.10%) |
Mar 25, 2022 | 3.250 | 3.360 | 3.210 | 3.330 | 16,047 | +0.02(+0.60%) |
Mar 24, 2022 | 3.290 | 3.375 | 3.190 | 3.310 | 40,153 | +0.13(+4.09%) |
Mar 23, 2022 | 2.950 | 3.240 | 2.950 | 3.180 | 22,924 | +0.19(+6.35%) |
Mar 22, 2022 | 2.990 | 3.187 | 2.910 | 2.990 | 55,657 | +0.00(+0.00%) |
Mar 21, 2022 | 2.950 | 3.072 | 2.820 | 2.990 | 41,620 | -0.11(-3.55%) |
Mar 18, 2022 | 3.020 | 3.180 | 3.020 | 3.100 | 21,021 | +0.04(+1.31%) |
Mar 17, 2022 | 2.980 | 3.090 | 2.870 | 3.060 | 39,290 | +0.10(+3.38%) |
Mar 16, 2022 | 2.900 | 3.070 | 2.750 | 2.960 | 41,842 | +0.16(+5.71%) |
Mar 15, 2022 | 2.620 | 2.890 | 2.550 | 2.800 | 27,020 | +0.13(+4.87%) |
Mar 14, 2022 | 2.870 | 2.890 | 2.620 | 2.670 | 32,809 | -0.21(-7.29%) |
Mar 11, 2022 | 3.070 | 3.180 | 2.800 | 2.880 | 33,733 | -0.18(-5.88%) |
Mar 10, 2022 | 2.930 | 3.080 | 2.930 | 3.060 | 17,252 | +0.08(+2.68%) |
Mar 09, 2022 | 2.850 | 3.010 | 2.850 | 2.980 | 32,106 | +0.13(+4.56%) |
Mar 08, 2022 | 2.590 | 2.880 | 2.550 | 2.850 | 61,658 | +0.20(+7.55%) |
Mar 07, 2022 | 3.010 | 3.010 | 2.650 | 2.650 | 40,366 | -0.30(-10.17%) |
Mar 04, 2022 | 2.900 | 3.050 | 2.850 | 2.950 | 29,176 | +0.02(+0.68%) |
Mar 03, 2022 | 3.200 | 3.210 | 2.900 | 2.930 | 35,086 | -0.23(-7.28%) |
Mar 02, 2022 | 3.060 | 3.200 | 3.060 | 3.160 | 12,737 | +0.11(+3.61%) |
Mar 01, 2022 | 3.140 | 3.190 | 3.040 | 3.050 | 11,177 | -0.13(-4.09%) |
Feb 28, 2022 | 3.090 | 3.190 | 3.080 | 3.180 | 19,365 | +0.07(+2.25%) |
Feb 25, 2022 | 3.170 | 3.200 | 3.020 | 3.110 | 11,850 | +0.04(+1.30%) |
Feb 24, 2022 | 3.020 | 3.150 | 2.900 | 3.070 | 41,882 | -0.11(-3.46%) |
Feb 23, 2022 | 3.220 | 3.318 | 3.130 | 3.180 | 20,580 | +0.06(+1.92%) |
Feb 22, 2022 | 3.290 | 3.430 | 3.110 | 3.120 | 43,195 | -0.31(-9.04%) |
Feb 18, 2022 | 3.430 | 0 | -0.02(-0.58%) | |||
Feb 17, 2022 | 3.580 | 3.580 | 3.390 | 3.450 | 17,342 | -0.14(-3.90%) |
Feb 16, 2022 | 3.500 | 3.600 | 3.360 | 3.590 | 44,653 | +0.08(+2.28%) |
Feb 15, 2022 | 3.510 | 3.610 | 3.400 | 3.510 | 75,534 | +0.00(+0.00%) |
Feb 14, 2022 | 3.800 | 3.800 | 3.510 | 3.510 | 25,283 | -0.26(-6.90%) |
Feb 11, 2022 | 3.840 | 4.000 | 3.720 | 3.770 | 11,968 | -0.03(-0.79%) |
Feb 10, 2022 | 3.810 | 3.810 | 3.770 | 3.800 | 4,712 | +0.01(+0.26%) |
Feb 09, 2022 | 3.965 | 4.030 | 3.784 | 3.790 | 28,658 | -0.15(-3.81%) |
Feb 08, 2022 | 3.880 | 3.950 | 3.850 | 3.940 | 17,846 | +0.08(+2.07%) |
Feb 07, 2022 | 3.860 | 3.910 | 3.810 | 3.860 | 12,163 | -0.06(-1.40%) |
Feb 04, 2022 | 3.890 | 3.922 | 3.800 | 3.915 | 8,883 | -0.00(-0.13%) |
Feb 03, 2022 | 3.660 | 3.920 | 40,252 | +0.19(+5.00%) | ||
Feb 02, 2022 | 3.806 | 3.806 | 3.650 | 3.733 | 9,262 | -0.05(-1.36%) |
Feb 01, 2022 | 3.800 | 3.830 | 3.720 | 3.785 | 32,155 | -0.00(-0.13%) |
Jan 31, 2022 | 3.590 | 3.840 | 3.790 | 27,259 | +0.18(+4.99%) | |
Jan 28, 2022 | 3.630 | 3.800 | 3.590 | 3.610 | 21,134 | -0.00(-0.06%) |
Jan 27, 2022 | 3.600 | 3.920 | 3.460 | 3.612 | 15,460 | +0.02(+0.62%) |
Jan 26, 2022 | 3.690 | 3.840 | 3.525 | 3.590 | 30,537 | -0.11(-2.97%) |
Jan 25, 2022 | 3.710 | 3.730 | 3.550 | 3.700 | 11,078 | -0.08(-2.12%) |
Jan 24, 2022 | 3.660 | 3.840 | 3.280 | 3.780 | 80,648 | -0.03(-0.79%) |
Jan 21, 2022 | 3.800 | 4.110 | 3.680 | 3.810 | 300,747 | -0.44(-10.35%) |
Jan 20, 2022 | 4.430 | 4.440 | 4.250 | 4.250 | 223,146 | -0.10(-2.30%) |
Jan 19, 2022 | 4.460 | 4.480 | 4.270 | 4.350 | 34,329 | -0.13(-2.90%) |
Jan 18, 2022 | 4.500 | 4.590 | 4.380 | 4.480 | 30,478 | -0.12(-2.61%) |
Jan 14, 2022 | 4.600 | 0 | -0.04(-0.86%) | |||
Jan 13, 2022 | 4.700 | 4.735 | 4.529 | 4.640 | 18,334 | -0.05(-1.07%) |
Jan 12, 2022 | 4.560 | 4.707 | 4.476 | 4.690 | 33,021 | +0.14(+3.08%) |
Jan 11, 2022 | 4.400 | 4.610 | 4.400 | 4.550 | 29,176 | +0.17(+3.96%) |
Jan 10, 2022 | 4.470 | 4.530 | 4.240 | 4.377 | 52,555 | -0.09(-2.09%) |
Jan 07, 2022 | 4.580 | 4.630 | 4.420 | 4.470 | 16,818 | -0.16(-3.46%) |
Jan 06, 2022 | 4.570 | 4.635 | 4.410 | 4.630 | 22,150 | +0.03(+0.65%) |
Jan 05, 2022 | 4.820 | 4.850 | 4.486 | 4.600 | 21,072 | -0.20(-4.17%) |
Jan 04, 2022 | 4.810 | 4.850 | 4.710 | 4.800 | 14,613 | -0.04(-0.83%) |
Jan 03, 2022 | 4.560 | 4.850 | 4.505 | 4.840 | 29,088 | +0.28(+6.14%) |
Dec 31, 2021 | 4.660 | 4.760 | 4.480 | 4.560 | 79,947 | -0.14(-2.98%) |
Dec 30, 2021 | 4.450 | 4.840 | 4.440 | 4.700 | 81,303 | +0.14(+3.07%) |
Dec 29, 2021 | 4.600 | 4.720 | 4.470 | 4.560 | 31,492 | -0.07(-1.51%) |
Dec 28, 2021 | 4.770 | 4.950 | 4.590 | 4.630 | 33,577 | -0.17(-3.54%) |
Dec 27, 2021 | 4.830 | 4.980 | 4.789 | 4.800 | 29,238 | -0.05(-1.03%) |
Dec 23, 2021 | 4.900 | 4.950 | 4.790 | 4.850 | 28,145 | -0.08(-1.62%) |
Dec 22, 2021 | 4.840 | 5.000 | 4.750 | 4.930 | 37,688 | +0.13(+2.71%) |
Dec 21, 2021 | 4.740 | 4.990 | 4.660 | 4.800 | 55,383 | +0.06(+1.27%) |
Dec 20, 2021 | 4.770 | 4.877 | 4.683 | 4.740 | 51,690 | -0.07(-1.46%) |
Dec 17, 2021 | 4.600 | 4.830 | 4.510 | 4.810 | 73,675 | +0.14(+3.00%) |
Dec 16, 2021 | 4.700 | 4.880 | 4.520 | 4.670 | 51,252 | -0.03(-0.64%) |
Dec 15, 2021 | 4.630 | 4.750 | 4.430 | 4.700 | 47,187 | +0.05(+1.08%) |
Dec 14, 2021 | 4.790 | 4.835 | 4.650 | 4.650 | 21,578 | -0.22(-4.52%) |
Dec 13, 2021 | 4.810 | 5.000 | 4.636 | 4.870 | 43,610 | +0.05(+1.04%) |
Dec 10, 2021 | 4.890 | 4.940 | 4.730 | 4.820 | 47,710 | -0.15(-3.02%) |
Dec 09, 2021 | 4.910 | 5.110 | 4.800 | 4.970 | 49,295 | -0.01(-0.20%) |
Dec 08, 2021 | 4.860 | 5.115 | 4.815 | 4.980 | 78,164 | +0.14(+2.89%) |
Dec 07, 2021 | 4.600 | 4.940 | 4.600 | 4.840 | 99,057 | +0.27(+5.91%) |
Dec 06, 2021 | 4.330 | 4.640 | 4.200 | 4.570 | 195,147 | +0.25(+5.79%) |
Dec 03, 2021 | 4.640 | 4.705 | 4.300 | 4.320 | 124,497 | -0.36(-7.69%) |
Dec 02, 2021 | 4.820 | 4.890 | 4.630 | 4.680 | 173,163 | -0.18(-3.70%) |
Dec 01, 2021 | 5.350 | 5.365 | 4.830 | 4.860 | 231,154 | -0.44(-8.30%) |
Nov 30, 2021 | 5.370 | 5.485 | 5.110 | 5.300 | 135,332 | -0.10(-1.85%) |
Nov 29, 2021 | 5.500 | 5.510 | 5.280 | 5.400 | 160,546 | -0.09(-1.64%) |
Nov 26, 2021 | 5.170 | 5.560 | 5.170 | 5.490 | 248,768 | +0.16(+3.00%) |
Nov 24, 2021 | 5.270 | 5.440 | 5.090 | 5.330 | 93,889 | -0.02(-0.37%) |
Nov 23, 2021 | 5.210 | 5.410 | 5.020 | 5.350 | 219,334 | +0.08(+1.52%) |
Nov 22, 2021 | 5.510 | 5.510 | 5.220 | 5.270 | 162,309 | -0.25(-4.53%) |
Nov 19, 2021 | 5.330 | 5.540 | 5.284 | 5.520 | 122,254 | +0.12(+2.22%) |
Nov 18, 2021 | 5.410 | 5.390 | 5.256 | 5.400 | 171,105 | -0.04(-0.74%) |
Nov 17, 2021 | 5.390 | 5.440 | 5.270 | 5.440 | 120,946 | -0.05(-0.91%) |
Nov 16, 2021 | 5.560 | 5.580 | 5.390 | 5.490 | 138,811 | -0.11(-1.96%) |
Nov 15, 2021 | 5.650 | 5.700 | 5.490 | 5.600 | 176,213 | -0.18(-3.11%) |
Nov 12, 2021 | 5.660 | 5.860 | 5.610 | 5.780 | 124,781 | +0.07(+1.23%) |
Nov 11, 2021 | 5.500 | 5.710 | 5.480 | 5.710 | 155,048 | +0.18(+3.25%) |
Nov 10, 2021 | 5.600 | 5.530 | 555,907 | -0.19(-3.32%) | ||
Nov 09, 2021 | 6.340 | 6.740 | 5.420 | 5.720 | 5,456,849 | -0.08(-1.38%) |
Nov 08, 2021 | 5.860 | 5.900 | 5.760 | 5.800 | 87,943 | -0.06(-1.02%) |
Nov 05, 2021 | 5.820 | 5.990 | 5.760 | 5.860 | 83,853 | +0.00(+0.00%) |
Nov 04, 2021 | 5.990 | 6.130 | 5.810 | 5.860 | 229,898 | -0.13(-2.17%) |
Nov 03, 2021 | 5.880 | 6.180 | 5.860 | 5.990 | 264,211 | +0.07(+1.18%) |
Nov 02, 2021 | 6.000 | 6.030 | 5.860 | 5.920 | 108,154 | -0.11(-1.82%) |
Nov 01, 2021 | 5.930 | 6.070 | 5.800 | 6.030 | 208,549 | +0.23(+3.97%) |
Oct 29, 2021 | 5.810 | 5.860 | 5.750 | 5.800 | 162,074 | -0.09(-1.53%) |
Oct 28, 2021 | 6.110 | 6.130 | 5.810 | 5.890 | 320,481 | -0.16(-2.64%) |
Oct 27, 2021 | 6.010 | 6.240 | 5.772 | 6.050 | 581,245 | -0.06(-0.98%) |
Oct 26, 2021 | 5.800 | 6.110 | 792,602 | +0.38(+6.63%) | ||
Oct 25, 2021 | 5.630 | 5.880 | 5.630 | 5.730 | 336,495 | +0.16(+2.87%) |
Oct 22, 2021 | 5.680 | 5.700 | 5.410 | 5.570 | 360,150 | -0.13(-2.28%) |
Oct 21, 2021 | 5.720 | 5.849 | 5.650 | 5.700 | 253,267 | -0.12(-2.06%) |
Oct 20, 2021 | 5.630 | 5.940 | 5.590 | 5.820 | 208,196 | +0.15(+2.65%) |
Oct 19, 2021 | 5.810 | 5.950 | 5.510 | 5.670 | 395,222 | -0.16(-2.74%) |
Oct 18, 2021 | 6.080 | 6.105 | 5.739 | 5.830 | 670,385 | -0.44(-7.02%) |
Oct 15, 2021 | 7.080 | 7.200 | 6.030 | 6.270 | 22,680,908 | +0.33(+5.56%) |
Oct 14, 2021 | 5.910 | 6.270 | 5.720 | 5.940 | 398,151 | +0.08(+1.37%) |
Oct 13, 2021 | 5.600 | 5.936 | 5.600 | 5.860 | 508,632 | +0.26(+4.64%) |
Oct 12, 2021 | 5.420 | 5.670 | 5.410 | 5.600 | 126,059 | +0.16(+2.94%) |
Oct 11, 2021 | 5.500 | 5.620 | 5.370 | 5.440 | 108,957 | +0.00(+0.00%) |
Oct 08, 2021 | 5.380 | 5.500 | 5.315 | 5.440 | 223,578 | -0.02(-0.37%) |
Oct 07, 2021 | 5.350 | 5.578 | 5.210 | 5.460 | 379,361 | +0.18(+3.41%) |
Oct 06, 2021 | 5.310 | 5.460 | 5.250 | 5.280 | 170,774 | -0.17(-3.12%) |
Oct 05, 2021 | 5.380 | 5.670 | 5.320 | 5.450 | 460,366 | +0.03(+0.55%) |
Oct 04, 2021 | 5.750 | 5.760 | 5.350 | 5.420 | 367,287 | -0.25(-4.41%) |
Oct 01, 2021 | 5.630 | 5.870 | 5.460 | 5.670 | 554,159 | +0.09(+1.61%) |
Sep 30, 2021 | 5.920 | 6.050 | 5.580 | 5.580 | 606,661 | -0.57(-9.27%) |
Sep 29, 2021 | 6.760 | 6.760 | 5.880 | 6.150 | 2,089,175 | -0.84(-12.02%) |
Sep 28, 2021 | 8.560 | 8.600 | 6.760 | 6.990 | 40,422,388 | +1.64(+30.65%) |
Sep 27, 2021 | 5.390 | 5.420 | 5.200 | 5.350 | 61,037 | +0.00(+0.09%) |
Sep 24, 2021 | 5.430 | 5.441 | 5.290 | 5.345 | 81,207 | -0.08(-1.38%) |
Sep 23, 2021 | 5.500 | 5.610 | 5.400 | 5.420 | 83,062 | -0.08(-1.45%) |
Sep 22, 2021 | 5.400 | 5.540 | 5.350 | 5.500 | 107,549 | +0.15(+2.80%) |
Sep 21, 2021 | 5.210 | 5.450 | 5.180 | 5.350 | 160,235 | +0.12(+2.29%) |
Sep 20, 2021 | 5.200 | 5.320 | 5.150 | 5.230 | 93,864 | -0.12(-2.24%) |
Sep 17, 2021 | 5.210 | 5.400 | 5.210 | 5.350 | 65,058 | +0.04(+0.75%) |
Sep 16, 2021 | 5.240 | 5.350 | 5.180 | 5.310 | 79,615 | +0.04(+0.76%) |
Sep 15, 2021 | 5.330 | 5.480 | 5.220 | 5.270 | 151,604 | -0.12(-2.23%) |
Sep 14, 2021 | 5.500 | 5.620 | 5.270 | 5.390 | 189,051 | -0.18(-3.23%) |
Sep 13, 2021 | 5.590 | 5.780 | 5.463 | 5.570 | 280,663 | +0.00(+0.00%) |
Sep 10, 2021 | 5.600 | 5.710 | 5.490 | 5.570 | 115,304 | +0.00(+0.00%) |
Sep 09, 2021 | 5.530 | 5.740 | 5.530 | 5.570 | 176,131 | +0.00(+0.00%) |
Sep 08, 2021 | 5.900 | 5.950 | 5.460 | 5.570 | 366,600 | -0.38(-6.39%) |
Sep 07, 2021 | 5.960 | 6.070 | 5.850 | 5.950 | 128,052 | -0.01(-0.17%) |
Sep 03, 2021 | 6.140 | 6.190 | 5.915 | 5.960 | 203,174 | -0.19(-3.09%) |
Sep 02, 2021 | 6.270 | 6.410 | 6.120 | 6.150 | 180,367 | -0.10(-1.60%) |
Sep 01, 2021 | 6.220 | 6.650 | 6.120 | 6.250 | 431,129 | -0.09(-1.42%) |
Aug 31, 2021 | 5.860 | 6.482 | 5.840 | 6.340 | 1,233,044 | +0.43(+7.28%) |
Aug 30, 2021 | 5.990 | 6.230 | 5.835 | 5.910 | 259,256 | -0.08(-1.34%) |
Aug 27, 2021 | 5.790 | 6.290 | 5.790 | 5.990 | 516,147 | +0.20(+3.45%) |
Aug 26, 2021 | 5.930 | 5.988 | 5.660 | 5.790 | 433,117 | -0.16(-2.69%) |
Aug 25, 2021 | 5.960 | 6.360 | 5.910 | 5.950 | 855,424 | +0.02(+0.34%) |
Aug 24, 2021 | 5.850 | 6.100 | 5.800 | 5.930 | 485,438 | -0.09(-1.50%) |
Aug 23, 2021 | 6.150 | 6.640 | 5.830 | 6.020 | 1,267,016 | -0.18(-2.90%) |
Aug 20, 2021 | 7.310 | 7.750 | 6.000 | 6.200 | 4,144,510 | -1.95(-23.93%) |
Aug 19, 2021 | 11.09 | 13.36 | 8.120 | 8.150 | 119,607,368 | +2.74(+50.65%) |
Aug 18, 2021 | 5.380 | 5.680 | 5.260 | 5.410 | 86,474 | +0.06(+1.12%) |
Aug 17, 2021 | 5.510 | 5.610 | 5.240 | 5.350 | 167,224 | -0.37(-6.47%) |
Aug 16, 2021 | 5.740 | 5.820 | 5.450 | 5.720 | 52,614 | -0.05(-0.87%) |
Aug 13, 2021 | 5.830 | 5.930 | 5.520 | 5.770 | 76,514 | +0.00(+0.00%) |
Aug 12, 2021 | 5.910 | 6.038 | 5.610 | 5.770 | 104,845 | -0.09(-1.61%) |
Aug 11, 2021 | 6.110 | 6.180 | 5.750 | 5.865 | 63,799 | -0.36(-5.71%) |
Aug 10, 2021 | 5.890 | 6.390 | 5.780 | 6.220 | 236,972 | +0.45(+7.80%) |
Aug 09, 2021 | 5.730 | 5.870 | 5.600 | 5.770 | 31,209 | +0.04(+0.70%) |
Aug 06, 2021 | 5.850 | 5.907 | 5.564 | 5.730 | 56,992 | -0.14(-2.38%) |
Aug 05, 2021 | 5.860 | 6.120 | 5.770 | 5.870 | 40,072 | -0.03(-0.51%) |
Aug 04, 2021 | 6.010 | 6.120 | 5.770 | 5.900 | 60,854 | -0.11(-1.83%) |
Aug 03, 2021 | 6.390 | 6.390 | 5.760 | 6.010 | 298,092 | -0.44(-6.82%) |
Aug 02, 2021 | 6.790 | 7.500 | 6.040 | 6.450 | 2,005,088 | -0.26(-3.87%) |
Jul 30, 2021 | 6.500 | 6.880 | 6.354 | 6.710 | 54,440 | +0.09(+1.36%) |
Jul 29, 2021 | 6.640 | 6.990 | 6.535 | 6.620 | 68,499 | +0.09(+1.38%) |
Jul 28, 2021 | 6.140 | 6.890 | 6.140 | 6.530 | 122,349 | +0.38(+6.18%) |
Jul 27, 2021 | 6.240 | 6.420 | 6.100 | 6.150 | 17,506 | -0.13(-2.07%) |
Jul 26, 2021 | 6.750 | 6.750 | 6.090 | 6.280 | 61,010 | -0.42(-6.27%) |
Jul 23, 2021 | 6.450 | 6.880 | 6.250 | 6.700 | 120,218 | +0.37(+5.85%) |
Jul 22, 2021 | 6.310 | 6.470 | 6.260 | 6.330 | 46,440 | -0.11(-1.71%) |
Jul 21, 2021 | 6.280 | 6.655 | 6.150 | 6.440 | 153,112 | +0.38(+6.27%) |
Jul 20, 2021 | 5.790 | 6.240 | 5.360 | 6.060 | 195,068 | +0.15(+2.54%) |
Jul 19, 2021 | 5.970 | 6.378 | 5.400 | 5.910 | 253,157 | -0.24(-3.90%) |
Jul 16, 2021 | 6.210 | 6.360 | 6.100 | 6.150 | 61,044 | -0.22(-3.45%) |
Jul 15, 2021 | 7.320 | 7.590 | 5.750 | 6.370 | 482,894 | -1.31(-17.06%) |
Jul 14, 2021 | 8.520 | 8.694 | 7.210 | 7.680 | 312,503 | -1.21(-13.61%) |
Jul 13, 2021 | 7.120 | 9.730 | 7.080 | 8.890 | 1,104,689 | +1.78(+25.04%) |
Jul 12, 2021 | 7.270 | 7.277 | 7.110 | 7.110 | 3,291 | -0.16(-2.20%) |
Jul 09, 2021 | 7.110 | 7.500 | 6.910 | 7.270 | 27,773 | +0.16(+2.25%) |
Jul 08, 2021 | 7.070 | 7.190 | 6.995 | 7.110 | 24,285 | +0.03(+0.42%) |
Jul 07, 2021 | 7.130 | 7.230 | 7.060 | 7.080 | 9,331 | +0.00(+0.00%) |
Jul 06, 2021 | 7.270 | 7.430 | 7.070 | 7.080 | 11,089 | -0.18(-2.48%) |
Jul 02, 2021 | 7.350 | 7.480 | 7.140 | 7.260 | 8,018 | -0.08(-1.09%) |
Jul 01, 2021 | 7.440 | 7.587 | 7.060 | 7.340 | 21,746 | +0.00(+0.00%) |
Jun 30, 2021 | 7.550 | 7.605 | 7.300 | 7.340 | 18,389 | -0.26(-3.42%) |
Jun 29, 2021 | 7.810 | 7.810 | 7.600 | 7.600 | 3,107 | -0.16(-2.06%) |
Jun 28, 2021 | 7.790 | 8.160 | 7.641 | 7.760 | 9,163 | +0.04(+0.52%) |
Jun 25, 2021 | 7.720 | 7.890 | 7.510 | 7.720 | 3,762 | +0.06(+0.78%) |
Jun 24, 2021 | 7.660 | 7.700 | 7.500 | 7.660 | 21,541 | -0.04(-0.52%) |
Jun 23, 2021 | 7.450 | 7.700 | 7.450 | 7.700 | 3,305 | +0.20(+2.67%) |
Jun 22, 2021 | 7.670 | 7.670 | 7.500 | 7.500 | 6,207 | -0.12(-1.57%) |
Jun 21, 2021 | 7.470 | 7.725 | 7.365 | 7.620 | 15,019 | -0.03(-0.39%) |
Jun 18, 2021 | 7.830 | 7.850 | 7.590 | 7.650 | 6,575 | -0.17(-2.17%) |
Jun 17, 2021 | 7.840 | 8.000 | 7.742 | 7.820 | 10,662 | +0.04(+0.51%) |
Jun 16, 2021 | 7.820 | 7.860 | 7.701 | 7.780 | 10,479 | -0.10(-1.27%) |
Jun 15, 2021 | 8.030 | 8.030 | 7.800 | 7.880 | 7,289 | -0.16(-1.99%) |
Jun 14, 2021 | 8.100 | 8.190 | 7.906 | 8.040 | 16,375 | +0.09(+1.13%) |
Jun 11, 2021 | 8.110 | 8.120 | 7.920 | 7.950 | 5,687 | -0.02(-0.21%) |
Jun 10, 2021 | 7.690 | 8.270 | 7.640 | 7.967 | 80,054 | +0.19(+2.44%) |
Jun 09, 2021 | 7.737 | 7.880 | 7.670 | 7.777 | 23,754 | +0.08(+1.00%) |
Jun 08, 2021 | 7.710 | 7.840 | 7.580 | 7.700 | 16,673 | -0.12(-1.54%) |
Jun 07, 2021 | 7.700 | 7.870 | 7.610 | 7.821 | 10,146 | +0.05(+0.71%) |
Jun 04, 2021 | 7.900 | 7.900 | 7.520 | 7.766 | 23,814 | -0.01(-0.18%) |
Jun 03, 2021 | 7.930 | 7.930 | 7.600 | 7.780 | 11,761 | +0.06(+0.71%) |
Jun 02, 2021 | 7.800 | 7.800 | 7.600 | 7.725 | 19,088 | +0.01(+0.13%) |
Jun 01, 2021 | 7.610 | 7.840 | 7.520 | 7.715 | 10,138 | +0.08(+0.98%) |
May 28, 2021 | 7.640 | 7.710 | 7.620 | 7.640 | 12,653 | -0.01(-0.13%) |
May 27, 2021 | 7.900 | 7.900 | 7.650 | 7.650 | 12,990 | -0.10(-1.29%) |
May 26, 2021 | 7.530 | 7.820 | 7.530 | 7.750 | 36,194 | +0.17(+2.24%) |
May 25, 2021 | 7.620 | 7.640 | 7.380 | 7.580 | 8,758 | +0.09(+1.20%) |
May 24, 2021 | 7.430 | 7.560 | 7.430 | 7.490 | 6,015 | -0.02(-0.27%) |
May 21, 2021 | 7.380 | 7.510 | 7.280 | 7.510 | 14,642 | +0.16(+2.18%) |
May 20, 2021 | 7.415 | 7.460 | 7.289 | 7.350 | 4,709 | -0.02(-0.27%) |
May 19, 2021 | 7.340 | 7.400 | 7.270 | 7.370 | 8,230 | -0.05(-0.67%) |
May 18, 2021 | 7.490 | 7.560 | 7.420 | 7.420 | 11,613 | -0.07(-0.93%) |
May 17, 2021 | 7.110 | 7.560 | 7.100 | 7.490 | 14,734 | +0.36(+5.05%) |
May 14, 2021 | 7.220 | 7.585 | 7.130 | 7.130 | 11,452 | +0.01(+0.14%) |
May 13, 2021 | 7.370 | 7.500 | 7.100 | 7.120 | 15,915 | -0.24(-3.26%) |
May 12, 2021 | 7.420 | 7.650 | 7.330 | 7.360 | 14,827 | -0.29(-3.79%) |
May 11, 2021 | 7.200 | 7.660 | 7.190 | 7.650 | 20,167 | +0.30(+4.08%) |
May 10, 2021 | 7.600 | 7.600 | 7.210 | 7.350 | 18,585 | -0.09(-1.21%) |
May 07, 2021 | 7.280 | 7.700 | 7.280 | 7.440 | 32,885 | +0.24(+3.33%) |
May 06, 2021 | 7.830 | 7.830 | 7.160 | 7.200 | 44,899 | -0.58(-7.46%) |
May 05, 2021 | 7.810 | 7.900 | 7.654 | 7.780 | 22,857 | -0.08(-1.02%) |
May 04, 2021 | 8.460 | 8.590 | 7.660 | 7.860 | 247,016 | -1.29(-14.10%) |