Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.650 | 2.650 | 2.440 | 2.530 | 6,825 | -0.08(-2.98%) |
Apr 28, 2022 | 2.600 | 2.690 | 2.590 | 2.608 | 4,948 | +0.01(+0.30%) |
Apr 27, 2022 | 2.900 | 2.900 | 2.555 | 2.600 | 14,824 | -0.23(-8.13%) |
Apr 26, 2022 | 2.850 | 2.850 | 2.600 | 2.830 | 50,018 | +0.00(+0.00%) |
Apr 25, 2022 | 3.000 | 3.000 | 2.780 | 2.830 | 10,054 | -0.11(-3.74%) |
Apr 22, 2022 | 3.005 | 3.031 | 2.900 | 2.940 | 4,173 | -0.12(-4.02%) |
Apr 21, 2022 | 3.075 | 3.160 | 2.930 | 3.063 | 34,939 | +0.03(+1.09%) |
Apr 20, 2022 | 3.000 | 3.075 | 3.000 | 3.030 | 4,044 | +0.01(+0.33%) |
Apr 19, 2022 | 2.970 | 3.020 | 2.970 | 3.020 | 933 | +0.04(+1.17%) |
Apr 18, 2022 | 3.040 | 3.140 | 2.960 | 2.985 | 5,540 | -0.16(-4.94%) |
Apr 14, 2022 | 3.190 | 3.190 | 2.950 | 3.140 | 2,937 | +0.13(+4.32%) |
Apr 13, 2022 | 2.930 | 3.080 | 2.930 | 3.010 | 2,830 | +0.07(+2.38%) |
Apr 12, 2022 | 3.040 | 3.035 | 2.940 | 2.940 | 1,023 | -0.16(-5.16%) |
Apr 11, 2022 | 3.060 | 3.100 | 2.920 | 3.100 | 8,010 | +0.05(+1.64%) |
Apr 08, 2022 | 2.970 | 3.170 | 2.960 | 3.050 | 23,662 | +0.08(+2.69%) |
Apr 07, 2022 | 2.960 | 2.970 | 2.920 | 2.970 | 1,516 | -0.05(-1.66%) |
Apr 06, 2022 | 2.970 | 3.045 | 2.920 | 3.020 | 14,487 | +0.07(+2.37%) |
Apr 05, 2022 | 3.420 | 3.420 | 2.950 | 2.950 | 12,325 | +0.03(+1.03%) |
Apr 04, 2022 | 3.120 | 3.170 | 2.900 | 2.920 | 35,524 | -0.01(-0.34%) |
Apr 01, 2022 | 3.120 | 3.120 | 2.910 | 2.930 | 9,016 | -0.12(-3.93%) |
Mar 31, 2022 | 3.000 | 3.070 | 2.930 | 3.050 | 3,168 | -0.07(-2.24%) |
Mar 30, 2022 | 3.070 | 3.120 | 3.030 | 3.120 | 3,419 | +0.08(+2.63%) |
Mar 29, 2022 | 3.450 | 3.450 | 3.005 | 3.040 | 9,873 | -0.05(-1.62%) |
Mar 28, 2022 | 2.990 | 3.150 | 2.900 | 3.090 | 70,327 | +0.21(+7.29%) |
Mar 25, 2022 | 2.980 | 3.000 | 2.800 | 2.880 | 15,656 | +0.04(+1.41%) |
Mar 24, 2022 | 3.130 | 3.130 | 2.825 | 2.840 | 12,584 | -0.04(-1.56%) |
Mar 23, 2022 | 2.820 | 3.070 | 2.820 | 2.885 | 5,707 | +0.03(+1.23%) |
Mar 22, 2022 | 2.860 | 3.130 | 2.820 | 2.850 | 28,568 | -0.12(-4.04%) |
Mar 21, 2022 | 2.860 | 3.030 | 2.790 | 2.970 | 17,710 | -0.02(-0.67%) |
Mar 18, 2022 | 3.270 | 3.270 | 2.860 | 2.990 | 14,424 | +0.09(+3.10%) |
Mar 17, 2022 | 3.300 | 3.300 | 2.900 | 2.900 | 8,862 | +0.05(+1.75%) |
Mar 16, 2022 | 3.300 | 3.300 | 2.850 | 2.850 | 16,977 | -0.14(-4.68%) |
Mar 15, 2022 | 3.065 | 3.065 | 2.990 | 2.990 | 4,630 | -0.16(-5.08%) |
Mar 14, 2022 | 3.320 | 3.320 | 3.095 | 3.150 | 2,389 | -0.08(-2.48%) |
Mar 11, 2022 | 3.600 | 3.600 | 3.190 | 3.230 | 42,482 | -0.17(-5.00%) |
Mar 10, 2022 | 3.250 | 3.400 | 3.248 | 3.400 | 1,771 | +0.01(+0.29%) |
Mar 09, 2022 | 3.260 | 3.390 | 3.260 | 3.390 | 2,781 | +0.13(+3.99%) |
Mar 08, 2022 | 3.150 | 3.269 | 3.100 | 3.260 | 17,853 | -0.05(-1.51%) |
Mar 07, 2022 | 3.490 | 3.670 | 3.310 | 3.310 | 6,513 | -0.35(-9.56%) |
Mar 04, 2022 | 3.803 | 3.810 | 3.605 | 3.660 | 8,393 | -0.16(-4.19%) |
Mar 03, 2022 | 3.900 | 3.920 | 3.770 | 3.820 | 10,483 | -0.08(-2.05%) |
Mar 02, 2022 | 3.898 | 3.900 | 3.750 | 3.900 | 4,927 | +0.13(+3.44%) |
Mar 01, 2022 | 3.890 | 3.910 | 3.770 | 3.770 | 5,615 | -0.15(-3.83%) |
Feb 28, 2022 | 3.705 | 3.974 | 3.705 | 3.920 | 54,520 | +0.22(+5.95%) |
Feb 25, 2022 | 4.000 | 3.790 | 3.700 | 3.700 | 6,305 | +0.01(+0.27%) |
Feb 24, 2022 | 3.880 | 3.880 | 3.670 | 3.690 | 12,582 | -0.23(-5.75%) |
Feb 23, 2022 | 3.950 | 3.950 | 3.770 | 3.915 | 6,426 | -0.04(-0.89%) |
Feb 22, 2022 | 3.640 | 3.950 | 3.640 | 3.950 | 11,211 | +0.26(+7.05%) |
Feb 18, 2022 | 3.690 | 0 | -0.14(-3.53%) | |||
Feb 17, 2022 | 3.920 | 4.336 | 3.655 | 3.825 | 57,566 | -0.15(-3.65%) |
Feb 16, 2022 | 3.710 | 4.070 | 3.510 | 3.970 | 125,579 | +0.23(+6.15%) |
Feb 15, 2022 | 3.410 | 3.800 | 3.410 | 3.740 | 28,378 | +0.27(+7.78%) |
Feb 14, 2022 | 3.150 | 3.600 | 3.150 | 3.470 | 36,578 | +0.09(+2.66%) |
Feb 11, 2022 | 3.890 | 3.890 | 3.380 | 3.380 | 24,492 | -0.32(-8.65%) |
Feb 10, 2022 | 3.480 | 3.710 | 3.349 | 3.700 | 65,094 | +0.38(+11.45%) |
Feb 09, 2022 | 2.907 | 3.367 | 2.907 | 3.320 | 62,905 | +0.29(+9.57%) |
Feb 08, 2022 | 2.950 | 3.040 | 2.870 | 3.030 | 22,610 | +0.03(+1.00%) |
Feb 07, 2022 | 3.240 | 3.240 | 3.000 | 3.000 | 7,188 | +0.00(+0.00%) |
Feb 04, 2022 | 3.193 | 3.193 | 3.000 | 3.000 | 8,510 | -0.19(-5.96%) |
Feb 03, 2022 | 3.080 | 3.237 | 3.021 | 3.190 | 7,592 | +0.02(+0.63%) |
Feb 02, 2022 | 3.250 | 3.250 | 3.030 | 3.170 | 9,852 | -0.08(-2.46%) |
Feb 01, 2022 | 3.000 | 3.270 | 2.985 | 3.250 | 36,401 | +0.29(+9.80%) |
Jan 31, 2022 | 3.410 | 2.940 | 2.960 | 17,364 | -0.03(-0.99%) | |
Jan 28, 2022 | 3.260 | 3.260 | 2.940 | 2.990 | 21,203 | -0.22(-6.87%) |
Jan 27, 2022 | 3.040 | 3.710 | 2.955 | 3.210 | 239,776 | +0.16(+5.25%) |
Jan 26, 2022 | 2.750 | 3.080 | 2.700 | 3.050 | 52,400 | +0.30(+10.91%) |
Jan 25, 2022 | 2.740 | 2.860 | 2.726 | 2.750 | 11,476 | -0.07(-2.48%) |
Jan 24, 2022 | 2.860 | 3.130 | 2.820 | 2.820 | 28,745 | -0.40(-12.42%) |
Jan 21, 2022 | 3.810 | 3.850 | 3.200 | 3.220 | 120,493 | -0.77(-19.30%) |
Jan 20, 2022 | 3.950 | 4.640 | 3.890 | 3.990 | 312,328 | +0.03(+0.76%) |
Jan 19, 2022 | 3.770 | 4.040 | 3.550 | 3.960 | 90,073 | +0.41(+11.55%) |
Jan 18, 2022 | 3.500 | 3.669 | 3.000 | 3.550 | 112,927 | +0.55(+18.33%) |
Jan 14, 2022 | 3.000 | 0 | +0.27(+9.89%) | |||
Jan 13, 2022 | 2.570 | 2.850 | 2.565 | 2.730 | 30,305 | +0.13(+5.00%) |
Jan 12, 2022 | 2.620 | 2.680 | 2.430 | 2.600 | 4,914 | -0.04(-1.52%) |
Jan 11, 2022 | 2.500 | 2.690 | 2.470 | 2.640 | 40,714 | +0.14(+5.60%) |
Jan 10, 2022 | 2.410 | 2.510 | 2.330 | 2.500 | 34,882 | -0.02(-0.79%) |
Jan 07, 2022 | 2.470 | 2.520 | 2.470 | 2.520 | 16,074 | +0.05(+2.02%) |
Jan 06, 2022 | 2.440 | 2.490 | 2.377 | 2.470 | 15,093 | +0.10(+4.22%) |
Jan 05, 2022 | 2.460 | 2.490 | 2.360 | 2.370 | 23,422 | -0.13(-5.35%) |
Jan 04, 2022 | 2.390 | 2.642 | 2.390 | 2.504 | 89,965 | +0.12(+5.21%) |
Jan 03, 2022 | 2.150 | 2.470 | 2.150 | 2.380 | 129,366 | +0.20(+9.17%) |
Dec 31, 2021 | 2.310 | 2.470 | 2.170 | 2.180 | 66,540 | -0.09(-3.96%) |
Dec 30, 2021 | 2.300 | 2.375 | 2.230 | 2.270 | 50,056 | -0.03(-1.30%) |
Dec 29, 2021 | 2.380 | 2.410 | 2.280 | 2.300 | 35,195 | -0.12(-4.96%) |
Dec 28, 2021 | 2.340 | 2.560 | 2.250 | 2.420 | 73,729 | +0.14(+6.07%) |
Dec 27, 2021 | 2.360 | 2.410 | 2.240 | 2.282 | 14,538 | +0.01(+0.51%) |
Dec 23, 2021 | 2.340 | 2.432 | 2.240 | 2.270 | 13,045 | -0.10(-4.11%) |
Dec 22, 2021 | 2.220 | 2.460 | 2.210 | 2.367 | 57,962 | +0.16(+7.12%) |
Dec 21, 2021 | 2.380 | 2.397 | 2.160 | 2.210 | 109,753 | -0.05(-2.21%) |
Dec 20, 2021 | 2.160 | 2.332 | 2.160 | 2.260 | 21,805 | +0.01(+0.44%) |
Dec 17, 2021 | 2.250 | 2.371 | 2.160 | 2.250 | 73,724 | -0.02(-0.88%) |
Dec 16, 2021 | 2.670 | 2.700 | 2.260 | 2.270 | 77,413 | -0.44(-16.24%) |
Dec 15, 2021 | 2.600 | 2.860 | 2.380 | 2.710 | 149,756 | +0.16(+6.27%) |
Dec 14, 2021 | 2.640 | 2.640 | 2.220 | 2.550 | 31,729 | +0.06(+2.41%) |
Dec 13, 2021 | 2.640 | 2.720 | 2.490 | 2.490 | 23,215 | -0.05(-1.97%) |
Dec 10, 2021 | 2.620 | 2.620 | 2.540 | 2.540 | 5,364 | -0.04(-1.55%) |
Dec 09, 2021 | 2.570 | 2.720 | 2.568 | 2.580 | 9,073 | -0.08(-3.01%) |
Dec 08, 2021 | 2.580 | 2.692 | 2.576 | 2.660 | 33,652 | +0.16(+6.40%) |
Dec 07, 2021 | 2.490 | 2.560 | 2.460 | 2.500 | 9,376 | +0.01(+0.40%) |
Dec 06, 2021 | 2.390 | 2.530 | 2.389 | 2.490 | 21,149 | +0.00(+0.00%) |
Dec 03, 2021 | 2.770 | 2.940 | 2.350 | 2.490 | 39,769 | -0.22(-8.12%) |
Dec 02, 2021 | 2.940 | 2.940 | 2.704 | 2.710 | 15,355 | -0.25(-8.45%) |
Dec 01, 2021 | 3.040 | 3.112 | 2.880 | 2.960 | 18,649 | -0.04(-1.33%) |
Nov 30, 2021 | 3.250 | 3.250 | 2.910 | 3.000 | 14,057 | -0.19(-5.96%) |
Nov 29, 2021 | 3.170 | 3.220 | 3.021 | 3.190 | 25,166 | +0.03(+0.95%) |
Nov 26, 2021 | 3.300 | 3.400 | 3.010 | 3.160 | 32,204 | -0.29(-8.41%) |
Nov 24, 2021 | 3.310 | 3.495 | 3.300 | 3.450 | 16,087 | +0.07(+2.07%) |
Nov 23, 2021 | 3.560 | 3.800 | 3.300 | 3.380 | 95,455 | -0.16(-4.52%) |
Nov 22, 2021 | 3.650 | 3.710 | 3.510 | 3.540 | 23,930 | -0.08(-2.21%) |
Nov 19, 2021 | 3.660 | 3.740 | 3.620 | 3.620 | 22,595 | -0.08(-2.16%) |
Nov 18, 2021 | 3.750 | 3.750 | 3.700 | 3.700 | 40,279 | -0.05(-1.33%) |
Nov 17, 2021 | 3.920 | 3.969 | 3.740 | 3.750 | 18,965 | -0.17(-4.34%) |
Nov 16, 2021 | 3.810 | 4.000 | 3.795 | 3.920 | 27,773 | +0.05(+1.29%) |
Nov 15, 2021 | 3.890 | 3.960 | 3.805 | 3.870 | 29,295 | +0.01(+0.26%) |
Nov 12, 2021 | 4.020 | 4.020 | 3.830 | 3.860 | 49,527 | -0.13(-3.26%) |
Nov 11, 2021 | 3.870 | 4.160 | 3.870 | 3.990 | 48,409 | +0.11(+2.84%) |
Nov 10, 2021 | 3.970 | 3.880 | 43,087 | -0.15(-3.72%) | ||
Nov 09, 2021 | 4.060 | 4.140 | 3.820 | 4.030 | 140,042 | -0.12(-2.89%) |
Nov 08, 2021 | 4.300 | 5.000 | 3.950 | 4.150 | 1,289,097 | +0.23(+5.87%) |
Nov 05, 2021 | 3.770 | 3.990 | 3.770 | 3.920 | 71,625 | +0.16(+4.26%) |
Nov 04, 2021 | 3.850 | 3.990 | 3.710 | 3.760 | 51,302 | -0.11(-2.84%) |
Nov 03, 2021 | 3.870 | 3.990 | 3.775 | 3.870 | 69,515 | -0.07(-1.78%) |
Nov 02, 2021 | 3.810 | 4.080 | 3.670 | 3.940 | 95,183 | +0.11(+2.87%) |
Nov 01, 2021 | 3.750 | 4.090 | 3.720 | 3.830 | 202,251 | +0.11(+2.96%) |
Oct 29, 2021 | 3.600 | 3.750 | 3.600 | 3.720 | 25,451 | +0.08(+2.20%) |
Oct 28, 2021 | 3.620 | 3.805 | 3.620 | 3.640 | 60,931 | -0.10(-2.67%) |
Oct 27, 2021 | 3.686 | 3.970 | 3.620 | 3.740 | 235,066 | -0.08(-2.09%) |
Oct 26, 2021 | 3.800 | 3.820 | 93,032 | +0.00(+0.00%) | ||
Oct 25, 2021 | 3.470 | 3.900 | 3.470 | 3.820 | 187,134 | +0.32(+9.14%) |
Oct 22, 2021 | 3.740 | 3.740 | 3.450 | 3.500 | 176,098 | -0.36(-9.33%) |
Oct 21, 2021 | 3.700 | 4.085 | 3.574 | 3.860 | 1,192,129 | +0.34(+9.66%) |
Oct 20, 2021 | 3.480 | 3.540 | 3.440 | 3.520 | 466,016 | +0.01(+0.28%) |
Oct 19, 2021 | 3.540 | 3.710 | 3.470 | 3.510 | 96,707 | -0.03(-0.85%) |
Oct 18, 2021 | 3.670 | 3.765 | 3.500 | 3.540 | 74,652 | -0.20(-5.35%) |
Oct 15, 2021 | 3.770 | 4.037 | 3.700 | 3.740 | 114,324 | -0.04(-1.06%) |
Oct 14, 2021 | 3.850 | 3.850 | 3.730 | 3.780 | 10,343 | -0.02(-0.53%) |
Oct 13, 2021 | 3.730 | 3.800 | 3.730 | 3.800 | 21,666 | +0.01(+0.26%) |
Oct 12, 2021 | 3.780 | 3.790 | 3.650 | 3.790 | 95,698 | +0.05(+1.34%) |
Oct 11, 2021 | 3.710 | 3.820 | 3.670 | 3.740 | 38,920 | +0.02(+0.54%) |
Oct 08, 2021 | 3.800 | 3.820 | 3.720 | 3.720 | 48,897 | -0.08(-2.11%) |
Oct 07, 2021 | 3.770 | 3.920 | 3.650 | 3.800 | 35,991 | +0.04(+1.06%) |
Oct 06, 2021 | 3.650 | 3.800 | 3.640 | 3.760 | 46,481 | +0.11(+3.01%) |
Oct 05, 2021 | 4.140 | 4.270 | 3.650 | 3.650 | 126,013 | -0.48(-11.62%) |
Oct 04, 2021 | 4.190 | 4.235 | 4.061 | 4.130 | 53,805 | -0.14(-3.28%) |
Oct 01, 2021 | 4.220 | 4.330 | 4.100 | 4.270 | 83,694 | +0.13(+3.14%) |
Sep 30, 2021 | 4.010 | 4.180 | 4.010 | 4.140 | 41,197 | +0.11(+2.73%) |
Sep 29, 2021 | 4.340 | 4.370 | 4.030 | 4.030 | 53,847 | -0.29(-6.71%) |
Sep 28, 2021 | 4.310 | 4.490 | 4.100 | 4.320 | 199,519 | -0.05(-1.14%) |
Sep 27, 2021 | 4.190 | 4.650 | 4.190 | 4.370 | 436,925 | -0.08(-1.80%) |
Sep 24, 2021 | 4.170 | 4.980 | 4.070 | 4.450 | 1,587,532 | -0.67(-13.09%) |
Sep 23, 2021 | 3.560 | 5.120 | 3.510 | 5.120 | 4,390,662 | +1.61(+45.87%) |
Sep 22, 2021 | 3.480 | 3.666 | 3.480 | 3.510 | 9,821 | +0.01(+0.29%) |
Sep 21, 2021 | 3.370 | 3.480 | 3.360 | 3.500 | 16,512 | +0.13(+3.86%) |
Sep 20, 2021 | 3.610 | 3.730 | 3.360 | 3.370 | 26,586 | -0.36(-9.65%) |
Sep 17, 2021 | 3.560 | 3.750 | 3.560 | 3.730 | 45,208 | +0.13(+3.61%) |
Sep 16, 2021 | 3.600 | 3.710 | 3.550 | 3.600 | 86,077 | +0.00(+0.00%) |
Sep 15, 2021 | 3.670 | 3.740 | 3.600 | 3.600 | 31,821 | -0.08(-2.17%) |
Sep 14, 2021 | 3.680 | 3.840 | 3.640 | 3.680 | 51,508 | -0.03(-0.81%) |
Sep 13, 2021 | 3.840 | 3.950 | 3.670 | 3.710 | 110,961 | -0.14(-3.64%) |
Sep 10, 2021 | 3.910 | 3.950 | 3.810 | 3.850 | 27,054 | -0.08(-2.04%) |
Sep 09, 2021 | 3.850 | 4.050 | 3.830 | 3.930 | 58,736 | +0.12(+3.15%) |
Sep 08, 2021 | 3.880 | 3.950 | 3.770 | 3.810 | 72,581 | -0.14(-3.54%) |
Sep 07, 2021 | 3.850 | 4.030 | 3.830 | 3.950 | 77,836 | +0.06(+1.54%) |
Sep 03, 2021 | 3.960 | 3.970 | 3.620 | 3.890 | 121,852 | -0.06(-1.52%) |
Sep 02, 2021 | 4.020 | 4.160 | 3.890 | 3.950 | 156,243 | -0.22(-5.28%) |
Sep 01, 2021 | 4.010 | 4.580 | 3.820 | 4.170 | 625,789 | +0.31(+8.03%) |
Aug 31, 2021 | 3.990 | 4.770 | 3.790 | 3.860 | 3,298,804 | +0.17(+4.61%) |
Aug 30, 2021 | 3.600 | 3.780 | 3.530 | 3.690 | 107,767 | +0.05(+1.37%) |
Aug 27, 2021 | 3.520 | 3.740 | 3.499 | 3.640 | 152,321 | +0.05(+1.39%) |
Aug 26, 2021 | 3.820 | 3.958 | 3.580 | 3.590 | 77,327 | -0.23(-6.02%) |
Aug 25, 2021 | 3.500 | 4.130 | 3.420 | 3.820 | 756,919 | +0.40(+11.70%) |
Aug 24, 2021 | 3.500 | 3.500 | 3.150 | 3.420 | 215,674 | -0.16(-4.47%) |
Aug 23, 2021 | 3.700 | 3.760 | 3.530 | 3.580 | 50,546 | +0.01(+0.28%) |
Aug 20, 2021 | 3.610 | 3.730 | 3.510 | 3.570 | 137,217 | -0.05(-1.38%) |
Aug 19, 2021 | 3.760 | 3.880 | 3.550 | 3.620 | 45,563 | -0.20(-5.24%) |
Aug 18, 2021 | 3.750 | 4.370 | 3.631 | 3.820 | 600,200 | +0.14(+3.80%) |
Aug 17, 2021 | 4.130 | 4.130 | 3.680 | 3.680 | 127,905 | -0.51(-12.17%) |
Aug 16, 2021 | 4.350 | 4.385 | 4.070 | 4.190 | 73,878 | -0.27(-6.05%) |
Aug 13, 2021 | 4.330 | 4.640 | 4.330 | 4.460 | 19,138 | -0.18(-3.88%) |
Aug 12, 2021 | 4.570 | 4.715 | 4.503 | 4.640 | 22,460 | -0.02(-0.43%) |
Aug 11, 2021 | 4.830 | 4.900 | 4.360 | 4.660 | 43,520 | -0.28(-5.67%) |
Aug 10, 2021 | 5.217 | 5.240 | 4.920 | 4.940 | 99,774 | -0.05(-1.00%) |
Aug 09, 2021 | 5.350 | 5.350 | 4.900 | 4.990 | 31,827 | +0.04(+0.81%) |
Aug 06, 2021 | 4.910 | 5.080 | 4.910 | 4.950 | 25,092 | -0.07(-1.39%) |
Aug 05, 2021 | 4.920 | 5.279 | 4.920 | 5.020 | 39,187 | +0.10(+2.03%) |
Aug 04, 2021 | 5.090 | 5.190 | 4.830 | 4.920 | 33,347 | -0.07(-1.40%) |
Aug 03, 2021 | 5.120 | 5.190 | 4.960 | 4.990 | 82,925 | -0.26(-4.95%) |
Aug 02, 2021 | 5.220 | 5.280 | 5.050 | 5.250 | 38,569 | +0.08(+1.55%) |
Jul 30, 2021 | 5.340 | 5.464 | 5.140 | 5.170 | 28,017 | -0.32(-5.83%) |
Jul 29, 2021 | 5.520 | 5.820 | 5.400 | 5.490 | 193,530 | -0.12(-2.14%) |
Jul 28, 2021 | 5.290 | 5.630 | 5.110 | 5.610 | 111,452 | +0.27(+5.06%) |
Jul 27, 2021 | 5.270 | 5.450 | 5.100 | 5.340 | 148,461 | +0.09(+1.71%) |
Jul 26, 2021 | 5.110 | 5.353 | 5.094 | 5.250 | 35,543 | +0.03(+0.57%) |
Jul 23, 2021 | 5.230 | 5.450 | 5.200 | 5.220 | 56,166 | -0.08(-1.51%) |
Jul 22, 2021 | 5.250 | 5.430 | 5.130 | 5.300 | 116,298 | +0.04(+0.76%) |
Jul 21, 2021 | 5.260 | 5.650 | 5.260 | 5.260 | 326,261 | -0.05(-0.94%) |
Jul 20, 2021 | 5.240 | 5.410 | 5.240 | 5.310 | 64,206 | +0.05(+0.95%) |
Jul 19, 2021 | 5.360 | 5.390 | 5.115 | 5.260 | 103,033 | -0.32(-5.73%) |
Jul 16, 2021 | 5.590 | 5.730 | 5.520 | 5.580 | 33,589 | -0.04(-0.71%) |
Jul 15, 2021 | 5.770 | 5.970 | 5.520 | 5.620 | 257,033 | -0.15(-2.60%) |
Jul 14, 2021 | 5.940 | 5.980 | 5.760 | 5.770 | 88,059 | -0.18(-3.03%) |
Jul 13, 2021 | 6.210 | 6.340 | 5.880 | 5.950 | 163,880 | -0.34(-5.41%) |
Jul 12, 2021 | 6.100 | 6.590 | 6.100 | 6.290 | 140,352 | +0.05(+0.80%) |
Jul 09, 2021 | 5.800 | 6.240 | 5.800 | 6.240 | 145,373 | +0.42(+7.22%) |
Jul 08, 2021 | 5.800 | 6.200 | 5.576 | 5.820 | 260,653 | -0.11(-1.85%) |
Jul 07, 2021 | 6.500 | 6.660 | 5.930 | 5.930 | 203,719 | -0.76(-11.36%) |
Jul 06, 2021 | 6.240 | 6.690 | 6.105 | 6.690 | 242,996 | +0.67(+11.13%) |
Jul 02, 2021 | 6.960 | 6.960 | 5.900 | 6.020 | 146,216 | -0.53(-8.09%) |
Jul 01, 2021 | 6.660 | 7.144 | 6.390 | 6.550 | 620,380 | -0.17(-2.53%) |
Jun 30, 2021 | 6.870 | 7.070 | 6.700 | 6.720 | 223,799 | -0.21(-3.03%) |
Jun 29, 2021 | 7.510 | 7.680 | 6.810 | 6.930 | 429,453 | -0.60(-7.97%) |
Jun 28, 2021 | 7.610 | 7.780 | 7.450 | 7.530 | 235,034 | -0.18(-2.33%) |
Jun 25, 2021 | 7.890 | 8.070 | 7.600 | 7.710 | 446,960 | -0.24(-3.02%) |
Jun 24, 2021 | 7.600 | 8.260 | 7.320 | 7.950 | 1,772,296 | +0.57(+7.72%) |
Jun 23, 2021 | 6.910 | 7.460 | 6.850 | 7.380 | 220,445 | +0.40(+5.73%) |
Jun 22, 2021 | 6.970 | 7.360 | 6.830 | 6.980 | 506,647 | +0.00(+0.00%) |
Jun 21, 2021 | 7.260 | 7.400 | 6.660 | 6.980 | 523,560 | -0.39(-5.29%) |
Jun 18, 2021 | 7.250 | 7.450 | 7.100 | 7.370 | 499,738 | -0.07(-0.94%) |
Jun 17, 2021 | 7.200 | 7.730 | 7.170 | 7.440 | 517,820 | +0.15(+2.06%) |
Jun 16, 2021 | 7.740 | 7.819 | 7.140 | 7.290 | 332,617 | -0.37(-4.83%) |
Jun 15, 2021 | 8.980 | 9.280 | 7.450 | 7.660 | 526,949 | -1.40(-15.45%) |
Jun 14, 2021 | 9.150 | 9.870 | 8.900 | 9.060 | 408,579 | -0.19(-2.05%) |
Jun 11, 2021 | 8.810 | 9.850 | 8.810 | 9.250 | 955,314 | +0.38(+4.28%) |
Jun 10, 2021 | 9.920 | 10.23 | 8.680 | 8.870 | 757,382 | -1.07(-10.76%) |
Jun 09, 2021 | 11.73 | 12.08 | 9.720 | 9.940 | 1,697,814 | -1.61(-13.94%) |
Jun 08, 2021 | 8.420 | 14.77 | 8.350 | 11.55 | 13,066,702 | +3.04(+35.72%) |
Jun 07, 2021 | 8.120 | 8.990 | 8.014 | 8.510 | 1,153,149 | +0.54(+6.78%) |
Jun 04, 2021 | 7.360 | 8.890 | 7.300 | 7.970 | 2,985,299 | +0.52(+6.98%) |
Jun 03, 2021 | 7.900 | 8.110 | 7.000 | 7.450 | 1,578,401 | -1.20(-13.87%) |
Jun 02, 2021 | 7.100 | 9.860 | 7.050 | 8.650 | 8,112,533 | +1.65(+23.57%) |
Jun 01, 2021 | 6.750 | 7.330 | 6.750 | 7.000 | 1,592,810 | +0.04(+0.57%) |
May 28, 2021 | 6.840 | 7.450 | 6.380 | 6.960 | 1,447,414 | +0.28(+4.19%) |
May 27, 2021 | 7.700 | 7.980 | 6.660 | 6.680 | 2,063,817 | -1.29(-16.19%) |
May 26, 2021 | 6.530 | 8.480 | 6.300 | 7.970 | 4,631,706 | +1.36(+20.57%) |
May 25, 2021 | 6.630 | 7.340 | 6.400 | 6.610 | 2,306,374 | -0.16(-2.36%) |
May 24, 2021 | 6.460 | 7.080 | 6.120 | 6.770 | 2,431,043 | +0.52(+8.32%) |
May 21, 2021 | 6.780 | 6.970 | 5.760 | 6.250 | 2,281,916 | +0.33(+5.57%) |
May 20, 2021 | 6.960 | 7.550 | 5.660 | 5.920 | 8,498,531 | +0.67(+12.76%) |
May 19, 2021 | 5.600 | 5.850 | 4.800 | 5.250 | 1,663,477 | -0.64(-10.87%) |
May 18, 2021 | 5.920 | 6.310 | 5.610 | 5.890 | 2,432,644 | -0.02(-0.34%) |
May 17, 2021 | 6.800 | 7.000 | 5.155 | 5.910 | 4,421,824 | -0.82(-12.18%) |
May 14, 2021 | 7.860 | 8.000 | 6.100 | 6.730 | 33,363,284 | +0.30(+4.67%) |
May 13, 2021 | 7.410 | 8.680 | 5.750 | 6.430 | 37,373,256 | +0.80(+14.21%) |
May 12, 2021 | 5.790 | 8.980 | 5.380 | 5.630 | 32,616,216 | -0.97(-14.70%) |
May 11, 2021 | 4.580 | 8.450 | 3.880 | 6.600 | 39,262,168 | +0.21(+3.29%) |
May 10, 2021 | 3.460 | 6.760 | 2.810 | 6.390 | 33,343,444 | +2.89(+82.57%) |
May 07, 2021 | 2.410 | 6.000 | 2.408 | 3.500 | 65,674,672 | +1.06(+43.44%) |
May 06, 2021 | 2.230 | 2.650 | 2.230 | 2.440 | 33,190 | -0.12(-4.69%) |
May 05, 2021 | 2.250 | 2.560 | 2.060 | 2.560 | 250,872 | +0.50(+24.27%) |
May 04, 2021 | 2.310 | 2.350 | 1.900 | 2.060 | 96,683 | -0.25(-10.82%) |