Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.020 | 3.140 | 3.020 | 3.050 | 9,010 | +0.03(+0.99%) |
Apr 28, 2022 | 3.090 | 3.140 | 2.920 | 3.020 | 16,505 | -0.01(-0.33%) |
Apr 27, 2022 | 3.080 | 3.210 | 2.950 | 3.030 | 24,603 | -0.03(-0.98%) |
Apr 26, 2022 | 3.070 | 3.180 | 2.940 | 3.060 | 22,288 | -0.04(-1.29%) |
Apr 25, 2022 | 3.010 | 3.100 | 2.960 | 3.100 | 37,654 | +0.03(+0.98%) |
Apr 22, 2022 | 3.170 | 3.380 | 3.028 | 3.070 | 64,521 | -0.20(-6.12%) |
Apr 21, 2022 | 3.570 | 3.570 | 3.170 | 3.270 | 60,419 | -0.28(-7.89%) |
Apr 20, 2022 | 3.530 | 3.800 | 3.420 | 3.550 | 250,040 | -0.09(-2.47%) |
Apr 19, 2022 | 3.420 | 3.770 | 3.380 | 3.640 | 225,909 | +0.22(+6.43%) |
Apr 18, 2022 | 3.480 | 3.750 | 3.310 | 3.420 | 302,286 | -0.13(-3.66%) |
Apr 14, 2022 | 3.400 | 3.720 | 3.370 | 3.550 | 243,151 | -0.02(-0.56%) |
Apr 13, 2022 | 3.150 | 3.730 | 3.110 | 3.570 | 464,072 | +0.08(+2.29%) |
Apr 12, 2022 | 5.000 | 5.250 | 3.250 | 3.490 | 4,844,010 | -0.28(-7.43%) |
Apr 11, 2022 | 3.750 | 3.960 | 3.650 | 3.770 | 58,500 | -0.09(-2.33%) |
Apr 08, 2022 | 4.010 | 4.380 | 3.760 | 3.860 | 112,074 | -0.14(-3.50%) |
Apr 07, 2022 | 3.850 | 4.200 | 3.850 | 4.000 | 102,700 | +0.13(+3.36%) |
Apr 06, 2022 | 3.920 | 4.290 | 3.870 | 3.870 | 118,213 | -0.25(-6.07%) |
Apr 05, 2022 | 4.230 | 4.400 | 4.110 | 4.120 | 128,522 | +0.05(+1.23%) |
Apr 04, 2022 | 4.300 | 4.500 | 4.060 | 4.070 | 168,476 | -0.21(-4.91%) |
Apr 01, 2022 | 4.270 | 4.500 | 4.190 | 4.280 | 177,492 | +0.03(+0.71%) |
Mar 31, 2022 | 4.020 | 4.335 | 3.909 | 4.250 | 125,319 | +0.22(+5.46%) |
Mar 30, 2022 | 3.800 | 4.300 | 3.760 | 4.030 | 129,179 | +0.19(+4.95%) |
Mar 29, 2022 | 3.920 | 4.100 | 3.640 | 3.840 | 198,816 | +0.01(+0.26%) |
Mar 28, 2022 | 3.800 | 3.990 | 3.752 | 3.830 | 35,166 | -0.03(-0.78%) |
Mar 25, 2022 | 3.990 | 4.180 | 3.800 | 3.860 | 69,047 | -0.15(-3.74%) |
Mar 24, 2022 | 3.550 | 4.152 | 3.550 | 4.010 | 385,341 | +0.28(+7.51%) |
Mar 23, 2022 | 3.990 | 4.050 | 3.550 | 3.730 | 143,036 | +0.00(+0.00%) |
Mar 22, 2022 | 3.600 | 3.876 | 3.580 | 3.730 | 89,415 | -0.24(-6.05%) |
Mar 21, 2022 | 3.750 | 4.180 | 3.500 | 3.970 | 932,218 | +0.16(+4.20%) |
Mar 18, 2022 | 3.870 | 4.070 | 3.779 | 3.810 | 54,504 | -0.06(-1.55%) |
Mar 17, 2022 | 3.630 | 4.008 | 3.546 | 3.870 | 36,196 | +0.24(+6.61%) |
Mar 16, 2022 | 3.660 | 3.871 | 3.560 | 3.630 | 33,179 | -0.02(-0.55%) |
Mar 15, 2022 | 3.500 | 3.710 | 3.300 | 3.650 | 39,398 | +0.15(+4.29%) |
Mar 14, 2022 | 3.790 | 3.950 | 3.380 | 3.500 | 121,451 | -0.38(-9.79%) |
Mar 11, 2022 | 4.340 | 4.340 | 3.780 | 3.880 | 107,779 | -0.42(-9.77%) |
Mar 10, 2022 | 3.710 | 4.500 | 3.710 | 4.300 | 278,447 | +0.45(+11.69%) |
Mar 09, 2022 | 4.090 | 4.130 | 3.790 | 3.850 | 291,448 | -0.24(-5.87%) |
Mar 08, 2022 | 3.720 | 4.370 | 3.650 | 4.090 | 699,749 | +0.34(+9.07%) |
Mar 07, 2022 | 4.110 | 4.180 | 3.750 | 3.750 | 303,713 | -0.53(-12.38%) |
Mar 04, 2022 | 4.780 | 4.820 | 3.900 | 4.280 | 429,083 | -0.66(-13.36%) |
Mar 03, 2022 | 4.960 | 5.200 | 4.550 | 4.940 | 497,652 | -0.02(-0.40%) |
Mar 02, 2022 | 3.890 | 5.000 | 3.800 | 4.960 | 1,436,098 | +1.02(+25.89%) |
Mar 01, 2022 | 3.750 | 4.080 | 3.560 | 3.940 | 971,669 | +0.08(+2.07%) |
Feb 28, 2022 | 3.560 | 4.800 | 3.450 | 3.860 | 4,737,129 | -0.10(-2.53%) |
Feb 25, 2022 | 4.020 | 4.080 | 3.340 | 3.960 | 19,930,904 | +0.98(+32.89%) |
Feb 24, 2022 | 2.890 | 4.360 | 2.684 | 2.980 | 1,497,518 | -0.03(-1.00%) |
Feb 23, 2022 | 2.770 | 3.240 | 2.629 | 3.010 | 181,098 | +0.23(+8.27%) |
Feb 22, 2022 | 2.850 | 2.947 | 2.700 | 2.780 | 82,041 | -0.21(-7.02%) |
Feb 18, 2022 | 2.990 | 0 | +0.58(+23.81%) | |||
Feb 17, 2022 | 2.690 | 2.690 | 2.385 | 2.415 | 57,966 | -0.29(-10.89%) |
Feb 16, 2022 | 2.880 | 2.880 | 2.663 | 2.710 | 53,335 | -0.29(-9.67%) |
Feb 15, 2022 | 2.420 | 3.300 | 2.415 | 3.000 | 677,514 | +0.58(+23.97%) |
Feb 14, 2022 | 2.510 | 2.600 | 2.420 | 2.420 | 12,498 | -0.28(-10.37%) |
Feb 11, 2022 | 2.900 | 2.940 | 2.700 | 2.700 | 7,822 | -0.17(-5.92%) |
Feb 10, 2022 | 2.810 | 2.920 | 2.680 | 2.870 | 31,056 | +0.04(+1.41%) |
Feb 09, 2022 | 2.640 | 2.850 | 2.640 | 2.830 | 23,570 | +0.23(+8.83%) |
Feb 08, 2022 | 2.600 | 2.700 | 2.600 | 2.600 | 6,930 | -0.01(-0.37%) |
Feb 07, 2022 | 2.660 | 2.750 | 2.600 | 2.610 | 5,462 | -0.03(-1.14%) |
Feb 04, 2022 | 2.610 | 2.690 | 2.610 | 2.640 | 2,870 | +0.05(+1.93%) |
Feb 03, 2022 | 2.610 | 2.700 | 2.590 | 2.590 | 7,002 | -0.10(-3.72%) |
Feb 02, 2022 | 2.650 | 2.730 | 2.650 | 2.690 | 5,155 | -0.01(-0.37%) |
Feb 01, 2022 | 2.720 | 2.725 | 2.647 | 2.700 | 11,048 | +0.01(+0.37%) |
Jan 31, 2022 | 2.660 | 2.767 | 2.690 | 6,244 | +0.05(+1.89%) | |
Jan 28, 2022 | 2.420 | 2.640 | 2.370 | 2.640 | 13,422 | +0.19(+7.76%) |
Jan 27, 2022 | 2.650 | 2.710 | 2.270 | 2.450 | 34,787 | -0.30(-10.91%) |
Jan 26, 2022 | 2.820 | 2.930 | 2.750 | 2.750 | 36,948 | +0.00(+0.00%) |
Jan 25, 2022 | 2.670 | 2.792 | 2.580 | 2.750 | 25,656 | +0.05(+1.85%) |
Jan 24, 2022 | 2.740 | 2.780 | 2.503 | 2.700 | 34,295 | -0.13(-4.59%) |
Jan 21, 2022 | 3.040 | 3.040 | 2.800 | 2.830 | 54,452 | -0.21(-6.91%) |
Jan 20, 2022 | 3.020 | 3.330 | 2.900 | 3.040 | 130,022 | -0.01(-0.33%) |
Jan 19, 2022 | 3.150 | 3.150 | 2.933 | 3.050 | 26,472 | +0.12(+4.10%) |
Jan 18, 2022 | 2.950 | 2.990 | 2.870 | 2.930 | 9,701 | +0.03(+1.03%) |
Jan 14, 2022 | 2.900 | 0 | -0.04(-1.36%) | |||
Jan 13, 2022 | 3.250 | 3.250 | 2.890 | 2.940 | 30,495 | -0.17(-5.47%) |
Jan 12, 2022 | 3.050 | 3.188 | 2.940 | 3.110 | 27,522 | +0.15(+5.07%) |
Jan 11, 2022 | 2.850 | 3.050 | 2.760 | 2.960 | 26,036 | +0.07(+2.42%) |
Jan 10, 2022 | 3.000 | 3.000 | 2.770 | 2.890 | 50,247 | -0.09(-3.02%) |
Jan 07, 2022 | 3.130 | 3.150 | 2.980 | 2.980 | 30,825 | -0.15(-4.79%) |
Jan 06, 2022 | 3.180 | 3.245 | 3.020 | 3.130 | 14,706 | -0.07(-2.19%) |
Jan 05, 2022 | 3.300 | 3.398 | 3.200 | 3.200 | 16,374 | -0.03(-0.93%) |
Jan 04, 2022 | 3.380 | 3.380 | 3.210 | 3.230 | 40,594 | -0.28(-7.98%) |
Jan 03, 2022 | 3.480 | 3.590 | 3.300 | 3.510 | 21,807 | +0.11(+3.24%) |
Dec 31, 2021 | 3.390 | 3.465 | 3.328 | 3.400 | 39,274 | -0.04(-1.16%) |
Dec 30, 2021 | 3.260 | 3.570 | 3.151 | 3.440 | 29,415 | +0.14(+4.24%) |
Dec 29, 2021 | 3.190 | 3.370 | 3.190 | 3.300 | 34,075 | +0.12(+3.77%) |
Dec 28, 2021 | 3.670 | 3.670 | 3.180 | 3.180 | 64,430 | -0.27(-7.83%) |
Dec 27, 2021 | 3.670 | 3.670 | 3.440 | 3.450 | 34,047 | -0.19(-5.22%) |
Dec 23, 2021 | 3.660 | 3.724 | 3.546 | 3.640 | 21,680 | -0.02(-0.55%) |
Dec 22, 2021 | 3.650 | 3.780 | 3.570 | 3.660 | 10,601 | -0.03(-0.81%) |
Dec 21, 2021 | 3.610 | 3.920 | 3.570 | 3.690 | 97,731 | +0.10(+2.79%) |
Dec 20, 2021 | 3.650 | 3.740 | 3.590 | 3.590 | 35,138 | -0.16(-4.27%) |
Dec 17, 2021 | 3.770 | 3.900 | 3.653 | 3.750 | 25,888 | -0.04(-1.06%) |
Dec 16, 2021 | 4.240 | 4.240 | 3.790 | 3.790 | 23,642 | -0.33(-8.01%) |
Dec 15, 2021 | 3.750 | 4.200 | 3.690 | 4.120 | 43,103 | +0.34(+8.99%) |
Dec 14, 2021 | 3.770 | 3.845 | 3.746 | 3.780 | 4,377 | -0.07(-1.82%) |
Dec 13, 2021 | 4.050 | 4.050 | 3.820 | 3.850 | 11,435 | -0.14(-3.51%) |
Dec 10, 2021 | 3.830 | 3.990 | 3.830 | 3.990 | 9,114 | +0.14(+3.64%) |
Dec 09, 2021 | 4.180 | 4.180 | 3.820 | 3.850 | 51,049 | -0.22(-5.41%) |
Dec 08, 2021 | 4.010 | 4.235 | 3.925 | 4.070 | 20,110 | +0.14(+3.56%) |
Dec 07, 2021 | 4.100 | 4.235 | 3.930 | 3.930 | 20,812 | -0.05(-1.26%) |
Dec 06, 2021 | 3.780 | 3.980 | 3.620 | 3.980 | 34,030 | +0.34(+9.34%) |
Dec 03, 2021 | 3.800 | 3.810 | 3.600 | 3.640 | 15,405 | -0.17(-4.36%) |
Dec 02, 2021 | 3.840 | 3.920 | 3.650 | 3.806 | 64,984 | -0.02(-0.63%) |
Dec 01, 2021 | 3.820 | 4.030 | 3.720 | 3.830 | 22,280 | +0.02(+0.52%) |
Nov 30, 2021 | 4.130 | 4.130 | 3.810 | 3.810 | 16,191 | -0.33(-7.97%) |
Nov 29, 2021 | 4.270 | 4.270 | 4.031 | 4.140 | 17,433 | -0.01(-0.24%) |
Nov 26, 2021 | 4.340 | 4.340 | 4.040 | 4.150 | 8,325 | -0.04(-0.95%) |
Nov 24, 2021 | 4.240 | 4.330 | 4.020 | 4.190 | 14,685 | -0.13(-3.01%) |
Nov 23, 2021 | 4.060 | 4.400 | 4.060 | 4.320 | 57,071 | +0.20(+4.85%) |
Nov 22, 2021 | 4.030 | 4.190 | 3.607 | 4.120 | 145,401 | +0.05(+1.23%) |
Nov 19, 2021 | 4.050 | 4.159 | 4.000 | 4.070 | 31,614 | -0.05(-1.21%) |
Nov 18, 2021 | 4.010 | 4.120 | 4.040 | 4.120 | 25,076 | +0.08(+1.98%) |
Nov 17, 2021 | 4.020 | 4.285 | 3.970 | 4.040 | 35,706 | -0.03(-0.74%) |
Nov 16, 2021 | 4.250 | 4.300 | 4.000 | 4.070 | 31,654 | -0.23(-5.35%) |
Nov 15, 2021 | 4.450 | 4.545 | 4.220 | 4.300 | 67,636 | -0.18(-4.02%) |
Nov 12, 2021 | 4.440 | 4.593 | 4.280 | 4.480 | 31,657 | -0.01(-0.22%) |
Nov 11, 2021 | 4.390 | 4.540 | 4.195 | 4.490 | 55,183 | +0.10(+2.28%) |
Nov 10, 2021 | 4.670 | 4.390 | 4.390 | 99,620 | -0.39(-8.16%) | |
Nov 09, 2021 | 4.840 | 4.940 | 4.684 | 4.780 | 63,965 | -0.11(-2.25%) |
Nov 08, 2021 | 4.950 | 4.960 | 4.851 | 4.890 | 62,427 | +0.06(+1.24%) |
Nov 05, 2021 | 5.020 | 5.150 | 4.800 | 4.830 | 68,742 | -0.19(-3.78%) |
Nov 04, 2021 | 5.120 | 5.250 | 4.950 | 5.020 | 42,112 | -0.14(-2.71%) |
Nov 03, 2021 | 5.080 | 5.400 | 5.020 | 5.160 | 218,922 | -0.02(-0.39%) |
Nov 02, 2021 | 5.030 | 5.250 | 4.870 | 5.180 | 110,583 | +0.09(+1.77%) |
Nov 01, 2021 | 5.010 | 5.100 | 5.008 | 5.090 | 20,230 | +0.08(+1.60%) |
Oct 29, 2021 | 4.920 | 5.060 | 4.920 | 5.010 | 22,972 | +0.05(+1.01%) |
Oct 28, 2021 | 4.970 | 5.120 | 4.960 | 4.960 | 18,844 | -0.04(-0.80%) |
Oct 27, 2021 | 5.000 | 5.190 | 4.950 | 5.000 | 47,102 | -0.05(-0.99%) |
Oct 26, 2021 | 5.230 | 4.970 | 5.050 | 23,971 | -0.12(-2.32%) | |
Oct 25, 2021 | 5.020 | 5.420 | 4.910 | 5.170 | 112,260 | +0.08(+1.57%) |
Oct 22, 2021 | 4.990 | 5.090 | 4.840 | 5.090 | 42,951 | +0.03(+0.59%) |
Oct 21, 2021 | 5.060 | 5.180 | 4.820 | 5.060 | 105,607 | +0.05(+1.00%) |
Oct 20, 2021 | 5.100 | 5.170 | 4.980 | 5.010 | 67,128 | -0.15(-2.91%) |
Oct 19, 2021 | 5.040 | 5.250 | 4.900 | 5.160 | 122,172 | +0.16(+3.20%) |
Oct 18, 2021 | 4.800 | 5.040 | 4.800 | 5.000 | 40,978 | +0.20(+4.17%) |
Oct 15, 2021 | 5.020 | 5.030 | 4.800 | 4.800 | 47,679 | -0.21(-4.19%) |
Oct 14, 2021 | 5.120 | 5.180 | 4.990 | 5.010 | 54,019 | -0.04(-0.79%) |
Oct 13, 2021 | 4.990 | 5.190 | 4.930 | 5.050 | 87,780 | +0.06(+1.20%) |
Oct 12, 2021 | 5.160 | 5.160 | 4.940 | 4.990 | 52,154 | -0.12(-2.35%) |
Oct 11, 2021 | 5.020 | 5.220 | 5.010 | 5.110 | 26,808 | +0.06(+1.19%) |
Oct 08, 2021 | 5.130 | 5.290 | 4.975 | 5.050 | 106,277 | -0.25(-4.72%) |
Oct 07, 2021 | 5.120 | 5.390 | 5.110 | 5.300 | 26,734 | +0.18(+3.52%) |
Oct 06, 2021 | 5.280 | 5.400 | 5.120 | 5.120 | 35,714 | -0.29(-5.36%) |
Oct 05, 2021 | 5.490 | 5.580 | 5.290 | 5.410 | 24,735 | -0.19(-3.39%) |
Oct 04, 2021 | 5.360 | 5.650 | 5.360 | 5.600 | 38,685 | +0.20(+3.70%) |
Oct 01, 2021 | 5.460 | 5.550 | 5.280 | 5.400 | 25,761 | -0.14(-2.53%) |
Sep 30, 2021 | 5.490 | 5.545 | 5.270 | 5.540 | 59,570 | +0.03(+0.54%) |
Sep 29, 2021 | 5.660 | 5.790 | 5.410 | 5.510 | 150,915 | -0.18(-3.16%) |
Sep 28, 2021 | 5.680 | 5.790 | 5.590 | 5.690 | 35,619 | +0.05(+0.89%) |
Sep 27, 2021 | 5.470 | 5.791 | 5.360 | 5.640 | 35,713 | +0.05(+0.89%) |
Sep 24, 2021 | 5.300 | 5.660 | 5.300 | 5.590 | 35,426 | +0.09(+1.64%) |
Sep 23, 2021 | 5.330 | 5.650 | 5.330 | 5.500 | 28,127 | +0.12(+2.23%) |
Sep 22, 2021 | 5.160 | 5.650 | 5.160 | 5.380 | 67,060 | +0.20(+3.86%) |
Sep 21, 2021 | 5.350 | 5.480 | 5.100 | 5.180 | 117,994 | -0.16(-3.00%) |
Sep 20, 2021 | 5.480 | 5.630 | 5.306 | 5.340 | 72,782 | -0.38(-6.64%) |
Sep 17, 2021 | 5.830 | 5.847 | 5.680 | 5.720 | 34,564 | -0.18(-3.05%) |
Sep 16, 2021 | 5.690 | 6.050 | 5.580 | 5.900 | 111,413 | +0.22(+3.87%) |
Sep 15, 2021 | 5.720 | 5.820 | 5.640 | 5.680 | 59,299 | -0.07(-1.22%) |
Sep 14, 2021 | 5.860 | 5.991 | 5.750 | 5.750 | 140,645 | -0.14(-2.38%) |
Sep 13, 2021 | 5.960 | 6.050 | 5.800 | 5.890 | 65,276 | -0.04(-0.67%) |
Sep 10, 2021 | 6.050 | 6.400 | 5.930 | 5.930 | 152,629 | -0.17(-2.79%) |
Sep 09, 2021 | 5.900 | 6.100 | 5.800 | 6.100 | 40,429 | +0.11(+1.84%) |
Sep 08, 2021 | 6.020 | 6.190 | 5.900 | 5.990 | 43,687 | -0.12(-1.96%) |
Sep 07, 2021 | 6.300 | 6.300 | 6.020 | 6.110 | 63,650 | -0.18(-2.86%) |
Sep 03, 2021 | 6.280 | 6.313 | 6.040 | 6.290 | 74,489 | +0.09(+1.45%) |
Sep 02, 2021 | 6.110 | 6.460 | 6.034 | 6.200 | 150,733 | -0.05(-0.80%) |
Sep 01, 2021 | 6.210 | 6.310 | 5.910 | 6.250 | 87,166 | -0.09(-1.42%) |
Aug 31, 2021 | 5.910 | 6.390 | 5.910 | 6.340 | 237,867 | +0.43(+7.28%) |
Aug 30, 2021 | 6.110 | 6.255 | 5.786 | 5.910 | 367,996 | -0.49(-7.66%) |
Aug 27, 2021 | 6.310 | 6.600 | 6.100 | 6.400 | 613,776 | -0.50(-7.25%) |
Aug 26, 2021 | 7.690 | 8.120 | 6.260 | 6.900 | 7,226,052 | +0.13(+1.92%) |
Aug 25, 2021 | 6.490 | 7.550 | 6.120 | 6.770 | 8,189,327 | +0.87(+14.75%) |
Aug 24, 2021 | 5.480 | 6.200 | 5.350 | 5.900 | 442,689 | +0.50(+9.26%) |
Aug 23, 2021 | 5.480 | 5.600 | 5.270 | 5.400 | 54,766 | -0.05(-0.92%) |
Aug 20, 2021 | 5.710 | 5.900 | 5.440 | 5.450 | 153,549 | -0.03(-0.55%) |
Aug 19, 2021 | 5.420 | 5.600 | 5.400 | 5.480 | 213,842 | -0.13(-2.32%) |
Aug 18, 2021 | 5.690 | 5.700 | 5.430 | 5.610 | 19,202 | -0.08(-1.41%) |
Aug 17, 2021 | 5.350 | 5.800 | 5.350 | 5.690 | 143,426 | +0.33(+6.16%) |
Aug 16, 2021 | 5.500 | 5.500 | 5.200 | 5.360 | 78,190 | -0.19(-3.42%) |
Aug 13, 2021 | 5.800 | 6.000 | 5.450 | 5.550 | 64,426 | -0.26(-4.48%) |
Aug 12, 2021 | 5.760 | 6.290 | 5.620 | 5.810 | 139,567 | +0.01(+0.17%) |
Aug 11, 2021 | 6.050 | 7.080 | 5.800 | 5.800 | 598,460 | -0.11(-1.86%) |
Aug 10, 2021 | 6.150 | 6.180 | 5.820 | 5.910 | 37,232 | -0.27(-4.37%) |
Aug 09, 2021 | 6.200 | 6.490 | 6.030 | 6.180 | 55,668 | -0.03(-0.48%) |
Aug 06, 2021 | 6.100 | 6.220 | 5.810 | 6.210 | 64,720 | +0.02(+0.32%) |
Aug 05, 2021 | 6.730 | 6.958 | 6.070 | 6.190 | 88,797 | -0.49(-7.34%) |
Aug 04, 2021 | 6.310 | 7.700 | 6.300 | 6.680 | 280,294 | +0.24(+3.73%) |
Aug 03, 2021 | 6.270 | 7.130 | 6.050 | 6.440 | 95,107 | +0.17(+2.71%) |
Aug 02, 2021 | 6.190 | 6.320 | 6.000 | 6.270 | 22,404 | +0.09(+1.46%) |
Jul 30, 2021 | 6.810 | 6.830 | 6.010 | 6.180 | 39,294 | -0.60(-8.85%) |
Jul 29, 2021 | 5.910 | 6.900 | 5.850 | 6.780 | 191,159 | +0.89(+15.11%) |
Jul 28, 2021 | 5.610 | 5.970 | 5.610 | 5.890 | 24,847 | +0.18(+3.15%) |
Jul 27, 2021 | 5.990 | 5.990 | 5.560 | 5.710 | 32,006 | -0.22(-3.71%) |
Jul 26, 2021 | 5.970 | 6.230 | 5.860 | 5.930 | 35,173 | -0.04(-0.67%) |
Jul 23, 2021 | 6.200 | 6.380 | 5.970 | 5.970 | 34,137 | -0.26(-4.17%) |
Jul 22, 2021 | 6.240 | 6.420 | 6.045 | 6.230 | 53,036 | -0.02(-0.32%) |
Jul 21, 2021 | 5.750 | 6.340 | 5.750 | 6.250 | 83,757 | +0.47(+8.13%) |
Jul 20, 2021 | 5.660 | 5.900 | 5.660 | 5.780 | 48,699 | +0.11(+1.94%) |
Jul 19, 2021 | 5.490 | 5.710 | 5.360 | 5.670 | 73,545 | -0.21(-3.57%) |
Jul 16, 2021 | 6.170 | 6.470 | 5.860 | 5.880 | 81,708 | -0.47(-7.40%) |
Jul 15, 2021 | 6.160 | 6.490 | 6.090 | 6.350 | 28,962 | +0.09(+1.44%) |
Jul 14, 2021 | 6.360 | 6.560 | 6.140 | 6.260 | 75,258 | -0.15(-2.34%) |
Jul 13, 2021 | 6.910 | 6.940 | 6.360 | 6.410 | 83,441 | -0.48(-6.97%) |
Jul 12, 2021 | 7.000 | 7.290 | 6.830 | 6.890 | 129,969 | -0.01(-0.14%) |
Jul 09, 2021 | 7.000 | 7.550 | 6.801 | 6.900 | 254,213 | -2.10(-23.33%) |
Jul 08, 2021 | 8.050 | 9.050 | 8.040 | 9.000 | 151,009 | -0.40(-4.26%) |
Jul 07, 2021 | 9.500 | 9.545 | 8.900 | 9.400 | 119,319 | +0.40(+4.44%) |
Jul 06, 2021 | 8.860 | 9.240 | 8.630 | 9.000 | 105,259 | +0.54(+6.38%) |
Jul 02, 2021 | 8.410 | 8.620 | 8.400 | 8.460 | 49,638 | -0.01(-0.12%) |
Jul 01, 2021 | 8.270 | 8.790 | 8.211 | 8.470 | 47,763 | +0.07(+0.83%) |
Jun 30, 2021 | 8.080 | 8.400 | 7.900 | 8.400 | 97,894 | +0.32(+3.96%) |
Jun 29, 2021 | 8.390 | 8.439 | 7.830 | 8.080 | 87,164 | -0.49(-5.72%) |
Jun 28, 2021 | 8.800 | 8.940 | 8.430 | 8.570 | 109,419 | -0.37(-4.14%) |
Jun 25, 2021 | 9.200 | 9.320 | 8.680 | 8.940 | 134,949 | -0.39(-4.18%) |
Jun 24, 2021 | 8.710 | 9.490 | 8.710 | 9.330 | 299,782 | +0.45(+5.07%) |
Jun 23, 2021 | 8.900 | 8.990 | 8.550 | 8.880 | 82,249 | +0.02(+0.23%) |
Jun 22, 2021 | 7.840 | 8.870 | 7.712 | 8.860 | 552,075 | +0.98(+12.44%) |
Jun 21, 2021 | 7.560 | 7.880 | 7.490 | 7.880 | 44,651 | +0.07(+0.90%) |
Jun 18, 2021 | 7.540 | 7.810 | 7.510 | 7.810 | 34,496 | +0.09(+1.17%) |
Jun 17, 2021 | 7.680 | 7.900 | 7.180 | 7.720 | 72,974 | +0.07(+0.92%) |
Jun 16, 2021 | 7.360 | 7.650 | 7.255 | 7.650 | 53,088 | +0.29(+3.94%) |
Jun 15, 2021 | 7.750 | 7.840 | 7.160 | 7.360 | 100,810 | -0.38(-4.91%) |
Jun 14, 2021 | 7.490 | 8.000 | 7.390 | 7.740 | 196,975 | +0.25(+3.34%) |
Jun 11, 2021 | 7.420 | 7.505 | 7.232 | 7.490 | 53,679 | +0.20(+2.74%) |
Jun 10, 2021 | 7.570 | 7.673 | 7.110 | 7.290 | 101,612 | -0.23(-3.06%) |
Jun 09, 2021 | 7.200 | 7.920 | 7.145 | 7.520 | 237,555 | +0.41(+5.77%) |
Jun 08, 2021 | 6.910 | 7.604 | 6.900 | 7.110 | 435,358 | +0.08(+1.14%) |
Jun 07, 2021 | 6.660 | 7.170 | 6.560 | 7.030 | 281,891 | +0.35(+5.24%) |
Jun 04, 2021 | 6.260 | 6.960 | 6.240 | 6.680 | 396,057 | +0.47(+7.57%) |
Jun 03, 2021 | 6.910 | 6.980 | 6.150 | 6.210 | 267,963 | -0.95(-13.27%) |
Jun 02, 2021 | 6.670 | 8.649 | 6.270 | 7.160 | 1,186,079 | +0.70(+10.84%) |
Jun 01, 2021 | 6.150 | 6.719 | 6.070 | 6.460 | 230,489 | +0.35(+5.73%) |
May 28, 2021 | 6.270 | 6.270 | 6.000 | 6.110 | 82,296 | +0.11(+1.83%) |
May 27, 2021 | 5.860 | 6.039 | 5.770 | 6.000 | 93,547 | +0.14(+2.39%) |
May 26, 2021 | 5.700 | 6.100 | 5.650 | 5.860 | 221,454 | +0.19(+3.35%) |
May 25, 2021 | 5.700 | 5.830 | 5.580 | 5.670 | 109,178 | +0.00(+0.00%) |
May 24, 2021 | 6.190 | 6.190 | 5.630 | 5.670 | 78,521 | -0.26(-4.38%) |
May 21, 2021 | 5.970 | 6.170 | 5.780 | 5.930 | 86,937 | +0.06(+1.02%) |
May 20, 2021 | 5.690 | 5.980 | 5.570 | 5.870 | 108,482 | +0.18(+3.16%) |
May 19, 2021 | 5.660 | 5.750 | 5.410 | 5.690 | 91,979 | -0.19(-3.23%) |
May 18, 2021 | 5.520 | 6.250 | 5.490 | 5.880 | 776,449 | +0.36(+6.52%) |
May 17, 2021 | 5.190 | 5.680 | 5.060 | 5.520 | 85,163 | +0.31(+5.95%) |
May 14, 2021 | 4.940 | 5.370 | 4.940 | 5.210 | 94,668 | +0.33(+6.76%) |
May 13, 2021 | 4.970 | 5.100 | 4.720 | 4.880 | 95,773 | -0.04(-0.81%) |
May 12, 2021 | 4.850 | 5.150 | 4.772 | 4.920 | 93,446 | -0.09(-1.80%) |
May 11, 2021 | 4.920 | 5.190 | 4.510 | 5.010 | 202,927 | -0.11(-2.15%) |
May 10, 2021 | 5.590 | 5.770 | 5.020 | 5.120 | 177,815 | -0.37(-6.74%) |
May 07, 2021 | 5.420 | 6.118 | 5.350 | 5.490 | 305,426 | +0.05(+0.92%) |
May 06, 2021 | 6.100 | 6.380 | 5.325 | 5.440 | 575,751 | -1.02(-15.79%) |
May 05, 2021 | 5.670 | 7.500 | 5.380 | 6.460 | 3,561,049 | +0.81(+14.34%) |
May 04, 2021 | 5.520 | 6.200 | 5.060 | 5.650 | 591,037 | -0.04(-0.70%) |