Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.55 | 10.70 | 10.22 | 10.47 | 4,075,986 | +0.02(+0.18%) |
May 27, 2022 | 10.16 | 10.48 | 9.990 | 10.45 | 2,381,445 | +0.38(+3.74%) |
May 26, 2022 | 10.09 | 10.26 | 10.04 | 10.07 | 2,335,691 | +0.10(+1.01%) |
May 25, 2022 | 9.512 | 10.02 | 9.512 | 9.971 | 1,689,707 | +0.49(+5.13%) |
May 24, 2022 | 9.512 | 9.604 | 9.292 | 9.485 | 2,431,034 | -0.08(-0.86%) |
May 23, 2022 | 9.448 | 9.622 | 9.292 | 9.567 | 1,699,519 | +0.22(+2.36%) |
May 20, 2022 | 9.411 | 9.544 | 9.163 | 9.347 | 1,339,640 | +0.02(+0.20%) |
May 19, 2022 | 9.044 | 9.475 | 8.989 | 9.329 | 2,407,485 | +0.03(+0.30%) |
May 18, 2022 | 9.852 | 9.889 | 9.177 | 9.301 | 2,696,873 | -0.40(-4.16%) |
May 17, 2022 | 9.687 | 9.815 | 9.622 | 9.705 | 1,263,386 | +0.12(+1.25%) |
May 16, 2022 | 9.448 | 9.668 | 9.416 | 9.586 | 1,515,480 | +0.23(+2.45%) |
May 13, 2022 | 8.961 | 9.397 | 8.951 | 9.356 | 2,512,757 | +0.62(+7.15%) |
May 12, 2022 | 8.658 | 8.906 | 8.521 | 8.732 | 3,359,337 | +0.04(+0.42%) |
May 11, 2022 | 9.182 | 9.503 | 8.667 | 8.695 | 3,130,688 | -0.30(-3.37%) |
May 10, 2022 | 8.998 | 9.251 | 8.764 | 8.998 | 2,463,625 | +0.13(+1.45%) |
May 09, 2022 | 9.430 | 9.489 | 8.778 | 8.869 | 2,948,193 | -0.81(-8.35%) |
May 06, 2022 | 9.705 | 9.806 | 9.310 | 9.677 | 1,691,552 | +0.06(+0.57%) |
May 05, 2022 | 10.25 | 10.35 | 9.453 | 9.622 | 2,862,791 | -0.63(-6.18%) |
May 04, 2022 | 9.659 | 10.28 | 9.586 | 10.26 | 4,221,807 | +0.65(+6.79%) |
May 03, 2022 | 9.154 | 9.613 | 9.081 | 9.604 | 1,766,000 | +0.53(+5.87%) |
May 02, 2022 | 8.915 | 9.182 | 8.805 | 9.071 | 1,983,665 | +0.01(+0.10%) |
Apr 29, 2022 | 9.466 | 9.540 | 9.007 | 9.062 | 1,565,675 | -0.34(-3.61%) |
Apr 28, 2022 | 9.255 | 9.494 | 8.943 | 9.402 | 1,329,111 | +0.27(+2.94%) |
Apr 27, 2022 | 8.997 | 9.255 | 8.770 | 9.133 | 3,183,836 | +0.22(+2.44%) |
Apr 26, 2022 | 8.934 | 9.183 | 8.788 | 8.916 | 3,022,453 | +0.12(+1.34%) |
Apr 25, 2022 | 8.852 | 8.916 | 8.335 | 8.798 | 2,957,251 | -0.33(-3.58%) |
Apr 22, 2022 | 9.370 | 9.569 | 8.988 | 9.124 | 4,085,656 | -0.36(-3.83%) |
Apr 21, 2022 | 9.869 | 9.946 | 9.424 | 9.488 | 2,797,787 | -0.27(-2.79%) |
Apr 20, 2022 | 9.596 | 9.787 | 9.456 | 9.760 | 2,508,991 | +0.25(+2.67%) |
Apr 19, 2022 | 9.088 | 9.596 | 9.034 | 9.506 | 4,197,690 | +0.34(+3.66%) |
Apr 18, 2022 | 9.388 | 9.460 | 9.143 | 9.170 | 2,538,407 | -0.24(-2.51%) |
Apr 14, 2022 | 9.306 | 9.506 | 9.220 | 9.406 | 2,612,102 | +0.07(+0.78%) |
Apr 13, 2022 | 9.143 | 9.351 | 9.079 | 9.333 | 2,103,431 | +0.25(+2.80%) |
Apr 12, 2022 | 8.870 | 9.106 | 8.870 | 9.079 | 2,909,847 | +0.31(+3.52%) |
Apr 11, 2022 | 8.770 | 8.807 | 8.552 | 8.770 | 2,149,422 | -0.09(-1.02%) |
Apr 08, 2022 | 8.779 | 8.884 | 8.589 | 8.861 | 2,407,825 | +0.15(+1.77%) |
Apr 07, 2022 | 8.698 | 8.757 | 8.421 | 8.707 | 1,610,372 | +0.09(+1.05%) |
Apr 06, 2022 | 8.734 | 8.807 | 8.561 | 8.616 | 2,223,535 | -0.02(-0.21%) |
Apr 05, 2022 | 8.897 | 8.979 | 8.557 | 8.634 | 2,438,352 | -0.24(-2.66%) |
Apr 04, 2022 | 8.925 | 8.925 | 8.634 | 8.870 | 2,645,390 | +0.05(+0.62%) |
Apr 01, 2022 | 8.779 | 9.006 | 8.661 | 8.816 | 2,018,222 | +0.05(+0.62%) |
Mar 31, 2022 | 8.634 | 8.834 | 8.616 | 8.761 | 2,529,039 | +0.02(+0.21%) |
Mar 30, 2022 | 8.906 | 8.997 | 8.681 | 8.743 | 1,290,121 | -0.04(-0.41%) |
Mar 29, 2022 | 8.552 | 8.798 | 8.403 | 8.779 | 2,677,027 | +0.08(+0.94%) |
Mar 28, 2022 | 8.761 | 8.870 | 8.525 | 8.698 | 2,067,966 | -0.32(-3.52%) |
Mar 25, 2022 | 8.716 | 9.034 | 8.716 | 9.015 | 2,373,150 | +0.30(+3.44%) |
Mar 24, 2022 | 8.480 | 8.729 | 8.434 | 8.716 | 1,998,987 | +0.29(+3.45%) |
Mar 23, 2022 | 8.398 | 8.548 | 8.321 | 8.425 | 1,491,300 | +0.14(+1.64%) |
Mar 22, 2022 | 8.289 | 8.344 | 8.098 | 8.289 | 1,407,990 | -0.02(-0.22%) |
Mar 21, 2022 | 8.171 | 8.335 | 8.117 | 8.307 | 1,343,057 | +0.29(+3.62%) |
Mar 18, 2022 | 7.980 | 8.062 | 7.890 | 8.017 | 4,607,859 | -0.04(-0.45%) |
Mar 17, 2022 | 8.080 | 8.207 | 7.935 | 8.053 | 2,622,121 | +0.14(+1.72%) |
Mar 16, 2022 | 7.881 | 8.008 | 7.708 | 7.917 | 2,268,901 | +0.08(+1.04%) |
Mar 15, 2022 | 7.763 | 7.967 | 7.608 | 7.835 | 3,344,029 | -0.22(-2.71%) |
Mar 14, 2022 | 8.362 | 8.430 | 7.908 | 8.053 | 4,110,080 | -0.53(-6.14%) |
Mar 11, 2022 | 8.716 | 8.861 | 8.516 | 8.580 | 6,861,822 | -0.27(-3.08%) |
Mar 10, 2022 | 8.543 | 8.970 | 8.852 | 3,964,285 | +0.37(+4.39%) | |
Mar 09, 2022 | 8.080 | 8.557 | 7.953 | 8.480 | 5,356,704 | +0.06(+0.76%) |
Mar 08, 2022 | 8.925 | 9.090 | 8.257 | 8.416 | 16,470,416 | -0.34(-3.84%) |
Mar 07, 2022 | 9.143 | 9.333 | 8.689 | 8.752 | 4,291,142 | -0.31(-3.41%) |
Mar 04, 2022 | 8.716 | 9.097 | 8.680 | 9.061 | 3,531,850 | +0.34(+3.96%) |
Mar 03, 2022 | 8.471 | 8.757 | 8.416 | 8.716 | 4,616,996 | +0.15(+1.69%) |
Mar 02, 2022 | 8.353 | 8.571 | 8.244 | 8.571 | 3,281,300 | +0.28(+3.40%) |
Mar 01, 2022 | 8.162 | 8.344 | 7.962 | 8.289 | 4,502,684 | +0.21(+2.58%) |
Feb 28, 2022 | 7.572 | 8.089 | 7.554 | 8.080 | 6,349,715 | +0.35(+4.58%) |
Feb 25, 2022 | 7.281 | 7.735 | 7.436 | 7.726 | 3,583,051 | +0.44(+6.11%) |
Feb 24, 2022 | 7.481 | 7.608 | 7.130 | 7.281 | 5,966,840 | -0.17(-2.31%) |
Feb 23, 2022 | 7.463 | 7.590 | 7.390 | 7.454 | 3,099,902 | +0.11(+1.48%) |
Feb 22, 2022 | 7.826 | 7.871 | 7.168 | 7.345 | 3,462,974 | -0.33(-4.26%) |
Feb 18, 2022 | 7.672 | 0 | -0.16(-2.09%) | |||
Feb 17, 2022 | 7.799 | 7.926 | 7.617 | 7.835 | 3,294,049 | +0.04(+0.47%) |
Feb 16, 2022 | 7.681 | 8.189 | 7.681 | 7.799 | 4,706,118 | +0.24(+3.12%) |
Feb 15, 2022 | 7.572 | 7.663 | 7.499 | 7.563 | 2,216,118 | -0.15(-1.88%) |
Feb 14, 2022 | 8.171 | 8.171 | 7.690 | 7.708 | 2,472,263 | -0.45(-5.56%) |
Feb 11, 2022 | 7.690 | 8.162 | 7.681 | 8.162 | 3,461,272 | +0.48(+6.26%) |
Feb 10, 2022 | 7.708 | 8.021 | 7.572 | 7.681 | 3,373,535 | -0.11(-1.40%) |
Feb 09, 2022 | 7.763 | 7.921 | 7.704 | 7.790 | 2,603,056 | +0.06(+0.82%) |
Feb 08, 2022 | 7.663 | 7.808 | 7.563 | 7.726 | 2,255,813 | +0.00(+0.00%) |
Feb 07, 2022 | 7.563 | 7.758 | 7.463 | 7.726 | 4,105,604 | +0.14(+1.79%) |
Feb 04, 2022 | 7.481 | 7.690 | 7.408 | 7.590 | 2,280,809 | +0.23(+3.08%) |
Feb 03, 2022 | 7.463 | 7.467 | 7.268 | 7.363 | 3,184,980 | -0.13(-1.70%) |
Feb 02, 2022 | 7.363 | 7.508 | 7.286 | 7.490 | 2,321,340 | +0.12(+1.60%) |
Feb 01, 2022 | 7.218 | 7.408 | 7.132 | 7.372 | 4,555,454 | +0.15(+2.01%) |
Jan 31, 2022 | 7.000 | 7.309 | 7.227 | 2,417,694 | +0.16(+2.31%) | |
Jan 28, 2022 | 6.991 | 7.141 | 6.855 | 7.063 | 2,115,547 | +0.02(+0.29%) |
Jan 27, 2022 | 7.177 | 7.303 | 6.945 | 7.043 | 3,489,698 | -0.03(-0.38%) |
Jan 26, 2022 | 7.159 | 7.414 | 7.034 | 7.070 | 3,420,320 | -0.03(-0.38%) |
Jan 25, 2022 | 6.721 | 7.146 | 6.658 | 7.097 | 1,934,035 | +0.31(+4.62%) |
Jan 24, 2022 | 6.569 | 6.801 | 6.399 | 6.784 | 2,629,326 | -0.03(-0.39%) |
Jan 21, 2022 | 6.784 | 6.936 | 6.663 | 6.810 | 3,409,186 | -0.12(-1.68%) |
Jan 20, 2022 | 7.034 | 7.267 | 6.918 | 6.927 | 2,250,278 | -0.13(-1.90%) |
Jan 19, 2022 | 7.186 | 7.276 | 7.052 | 7.061 | 3,977,814 | +0.03(+0.38%) |
Jan 18, 2022 | 6.936 | 7.164 | 6.891 | 7.034 | 4,004,778 | +0.07(+1.03%) |
Jan 14, 2022 | 6.962 | 0 | +0.07(+1.04%) | |||
Jan 13, 2022 | 7.025 | 7.124 | 6.846 | 6.891 | 3,361,718 | -0.12(-1.66%) |
Jan 12, 2022 | 6.918 | 7.061 | 6.909 | 7.007 | 2,343,617 | +0.17(+2.49%) |
Jan 11, 2022 | 6.712 | 6.922 | 6.694 | 6.837 | 1,975,646 | +0.15(+2.28%) |
Jan 10, 2022 | 6.631 | 6.837 | 6.524 | 6.685 | 3,126,054 | +0.05(+0.81%) |
Jan 07, 2022 | 6.488 | 6.676 | 6.461 | 6.631 | 3,023,830 | +0.28(+4.37%) |
Jan 06, 2022 | 6.345 | 6.461 | 6.238 | 6.354 | 1,670,881 | +0.11(+1.72%) |
Jan 05, 2022 | 6.569 | 6.569 | 6.229 | 6.247 | 2,179,386 | -0.23(-3.59%) |
Jan 04, 2022 | 6.479 | 6.582 | 6.399 | 6.479 | 2,342,516 | +0.13(+2.12%) |
Jan 03, 2022 | 6.193 | 6.417 | 6.166 | 6.345 | 2,500,474 | +0.18(+2.90%) |
Dec 31, 2021 | 6.041 | 6.202 | 6.041 | 6.166 | 1,242,779 | +0.08(+1.32%) |
Dec 30, 2021 | 6.103 | 6.148 | 6.041 | 6.085 | 1,107,960 | +0.03(+0.44%) |
Dec 29, 2021 | 6.014 | 6.085 | 5.947 | 6.059 | 1,694,614 | +0.04(+0.74%) |
Dec 28, 2021 | 6.112 | 6.175 | 6.014 | 6.014 | 1,671,054 | -0.03(-0.44%) |
Dec 27, 2021 | 5.835 | 6.063 | 5.736 | 6.041 | 1,144,970 | +0.21(+3.69%) |
Dec 23, 2021 | 5.826 | 5.893 | 5.790 | 5.826 | 3,701,232 | +0.05(+0.93%) |
Dec 22, 2021 | 5.727 | 5.808 | 5.575 | 5.772 | 1,224,134 | +0.04(+0.78%) |
Dec 21, 2021 | 5.593 | 5.889 | 5.580 | 5.727 | 3,396,910 | +0.22(+4.07%) |
Dec 20, 2021 | 5.441 | 5.540 | 5.262 | 5.504 | 4,248,769 | +0.00(+0.00%) |
Dec 17, 2021 | 5.566 | 5.656 | 5.419 | 5.504 | 6,756,787 | -0.12(-2.07%) |
Dec 16, 2021 | 5.701 | 5.826 | 5.571 | 5.620 | 2,523,717 | -0.04(-0.79%) |
Dec 15, 2021 | 5.665 | 5.736 | 5.455 | 5.665 | 3,198,807 | -0.01(-0.16%) |
Dec 14, 2021 | 5.808 | 5.933 | 5.660 | 5.674 | 2,957,342 | -0.18(-3.06%) |
Dec 13, 2021 | 5.960 | 5.996 | 5.804 | 5.853 | 1,819,358 | -0.20(-3.25%) |
Dec 10, 2021 | 6.309 | 6.318 | 5.969 | 6.050 | 2,648,735 | -0.15(-2.45%) |
Dec 09, 2021 | 6.273 | 6.341 | 6.193 | 6.202 | 2,333,739 | -0.15(-2.39%) |
Dec 08, 2021 | 6.202 | 6.390 | 6.121 | 6.354 | 2,276,137 | +0.23(+3.80%) |
Dec 07, 2021 | 6.148 | 6.327 | 6.077 | 6.121 | 4,788,862 | +0.09(+1.48%) |
Dec 06, 2021 | 6.103 | 6.247 | 5.996 | 6.032 | 2,493,628 | -0.02(-0.30%) |
Dec 03, 2021 | 6.148 | 6.309 | 5.951 | 6.050 | 4,145,135 | +0.01(+0.15%) |
Dec 02, 2021 | 5.754 | 6.068 | 5.754 | 6.041 | 2,300,064 | +0.27(+4.65%) |
Dec 01, 2021 | 6.041 | 6.121 | 5.763 | 5.772 | 2,683,410 | -0.05(-0.92%) |
Nov 30, 2021 | 5.996 | 6.094 | 5.821 | 5.826 | 4,317,940 | -0.30(-4.82%) |
Nov 29, 2021 | 6.488 | 6.524 | 6.121 | 6.121 | 3,490,514 | -0.19(-2.98%) |
Nov 26, 2021 | 6.121 | 6.381 | 6.023 | 6.309 | 1,312,880 | -0.24(-3.69%) |
Nov 24, 2021 | 6.426 | 6.605 | 6.408 | 6.551 | 718,081 | +0.04(+0.69%) |
Nov 23, 2021 | 6.282 | 6.560 | 6.282 | 6.506 | 1,318,551 | +0.29(+4.60%) |
Nov 22, 2021 | 6.068 | 6.381 | 6.068 | 6.220 | 3,244,190 | +0.11(+1.76%) |
Nov 19, 2021 | 6.130 | 6.211 | 6.059 | 6.112 | 1,912,122 | -0.20(-3.12%) |
Nov 18, 2021 | 6.282 | 6.345 | 6.291 | 6.309 | 1,185,123 | +0.00(+0.00%) |
Nov 17, 2021 | 6.399 | 6.551 | 6.300 | 6.309 | 1,476,602 | -0.14(-2.22%) |
Nov 16, 2021 | 6.569 | 6.569 | 6.345 | 6.452 | 1,575,475 | -0.05(-0.83%) |
Nov 15, 2021 | 6.497 | 6.627 | 6.479 | 6.506 | 1,114,487 | -0.03(-0.41%) |
Nov 12, 2021 | 6.631 | 6.636 | 6.470 | 6.533 | 1,075,884 | -0.07(-1.08%) |
Nov 11, 2021 | 6.676 | 6.694 | 6.528 | 6.605 | 1,262,052 | +0.02(+0.27%) |
Nov 10, 2021 | 6.569 | 6.587 | 2,037,474 | -0.05(-0.81%) | ||
Nov 09, 2021 | 6.578 | 6.649 | 6.470 | 6.640 | 1,201,190 | +0.04(+0.68%) |
Nov 08, 2021 | 6.667 | 6.703 | 6.551 | 6.596 | 1,681,883 | +0.05(+0.82%) |
Nov 05, 2021 | 6.676 | 6.694 | 6.506 | 6.542 | 2,686,917 | -0.04(-0.68%) |
Nov 04, 2021 | 6.766 | 6.833 | 6.443 | 6.587 | 3,455,003 | -0.08(-1.21%) |
Nov 03, 2021 | 6.998 | 7.030 | 6.479 | 6.667 | 5,409,252 | -0.40(-5.70%) |
Nov 02, 2021 | 7.079 | 7.218 | 6.900 | 7.070 | 2,484,425 | -0.08(-1.13%) |
Nov 01, 2021 | 7.025 | 7.311 | 6.949 | 7.150 | 3,373,391 | +0.13(+1.78%) |
Oct 29, 2021 | 7.213 | 7.213 | 6.927 | 7.025 | 1,682,234 | -0.23(-3.16%) |
Oct 28, 2021 | 7.095 | 7.254 | 6.989 | 7.254 | 2,267,246 | +0.17(+2.37%) |
Oct 27, 2021 | 7.228 | 7.361 | 7.051 | 7.086 | 1,894,640 | -0.20(-2.79%) |
Oct 26, 2021 | 7.493 | 7.290 | 1,414,212 | -0.19(-2.49%) | ||
Oct 25, 2021 | 7.484 | 7.604 | 7.361 | 7.476 | 1,201,147 | +0.06(+0.84%) |
Oct 22, 2021 | 7.396 | 7.440 | 7.272 | 7.414 | 2,133,148 | +0.07(+0.96%) |
Oct 21, 2021 | 7.387 | 7.542 | 7.281 | 7.343 | 2,684,887 | -0.16(-2.12%) |
Oct 20, 2021 | 7.361 | 7.639 | 7.281 | 7.502 | 5,071,030 | +0.12(+1.56%) |
Oct 19, 2021 | 7.352 | 7.396 | 7.206 | 7.387 | 1,715,702 | +0.08(+1.09%) |
Oct 18, 2021 | 7.308 | 7.414 | 7.166 | 7.308 | 1,783,289 | +0.09(+1.23%) |
Oct 15, 2021 | 7.272 | 7.423 | 7.210 | 7.219 | 2,376,881 | -0.01(-0.12%) |
Oct 14, 2021 | 7.113 | 7.254 | 7.033 | 7.228 | 1,831,714 | +0.17(+2.38%) |
Oct 13, 2021 | 6.759 | 7.069 | 6.706 | 7.060 | 2,010,836 | +0.20(+2.97%) |
Oct 12, 2021 | 6.759 | 6.958 | 6.679 | 6.856 | 2,632,535 | +0.06(+0.91%) |
Oct 11, 2021 | 6.679 | 6.852 | 6.671 | 6.794 | 2,210,837 | +0.18(+2.67%) |
Oct 08, 2021 | 6.441 | 6.626 | 6.405 | 6.617 | 1,609,486 | +0.22(+3.46%) |
Oct 07, 2021 | 6.175 | 6.441 | 6.135 | 6.396 | 1,486,627 | +0.22(+3.58%) |
Oct 06, 2021 | 6.290 | 6.343 | 6.065 | 6.175 | 1,983,881 | -0.26(-3.99%) |
Oct 05, 2021 | 6.458 | 6.587 | 6.255 | 6.432 | 1,961,286 | +0.08(+1.25%) |
Oct 04, 2021 | 6.308 | 6.441 | 6.193 | 6.352 | 1,863,704 | +0.19(+3.01%) |
Oct 01, 2021 | 6.140 | 6.202 | 5.994 | 6.166 | 1,403,870 | +0.13(+2.20%) |
Sep 30, 2021 | 6.193 | 6.237 | 6.042 | 6.034 | 3,202,146 | -0.19(-2.99%) |
Sep 29, 2021 | 6.228 | 6.237 | 6.042 | 6.219 | 1,695,654 | +0.03(+0.43%) |
Sep 28, 2021 | 6.361 | 6.494 | 6.184 | 6.193 | 3,004,115 | -0.11(-1.69%) |
Sep 27, 2021 | 6.034 | 6.379 | 6.034 | 6.299 | 3,581,658 | +0.34(+5.64%) |
Sep 24, 2021 | 5.883 | 6.003 | 5.848 | 5.963 | 1,682,465 | +0.02(+0.30%) |
Sep 23, 2021 | 5.812 | 5.989 | 5.759 | 5.945 | 2,403,515 | +0.16(+2.75%) |
Sep 22, 2021 | 5.733 | 5.954 | 5.693 | 5.786 | 3,420,654 | +0.15(+2.67%) |
Sep 21, 2021 | 5.689 | 5.742 | 5.529 | 5.635 | 1,243,830 | +0.04(+0.79%) |
Sep 20, 2021 | 5.671 | 5.768 | 5.414 | 5.591 | 5,990,210 | -0.35(-5.81%) |
Sep 17, 2021 | 5.848 | 6.025 | 5.631 | 5.936 | 19,600,890 | +0.01(+0.15%) |
Sep 16, 2021 | 5.972 | 6.060 | 5.865 | 5.927 | 4,036,739 | -0.04(-0.59%) |
Sep 15, 2021 | 5.671 | 6.025 | 5.671 | 5.963 | 5,109,337 | +0.34(+5.97%) |
Sep 14, 2021 | 5.742 | 5.777 | 5.582 | 5.627 | 3,307,093 | -0.04(-0.78%) |
Sep 13, 2021 | 5.423 | 5.768 | 5.352 | 5.671 | 4,366,045 | +0.32(+5.95%) |
Sep 10, 2021 | 5.308 | 5.605 | 5.299 | 5.352 | 5,883,631 | +0.17(+3.24%) |
Sep 09, 2021 | 5.043 | 5.198 | 5.007 | 5.184 | 1,644,967 | +0.10(+1.91%) |
Sep 08, 2021 | 5.167 | 5.211 | 5.034 | 5.087 | 1,257,361 | -0.02(-0.35%) |
Sep 07, 2021 | 5.105 | 5.205 | 5.052 | 5.105 | 772,956 | -0.03(-0.52%) |
Sep 03, 2021 | 5.131 | 5.255 | 5.087 | 5.131 | 1,331,145 | -0.02(-0.34%) |
Sep 02, 2021 | 4.892 | 5.175 | 4.892 | 5.149 | 2,387,597 | +0.27(+5.43%) |
Sep 01, 2021 | 4.760 | 4.901 | 4.676 | 4.883 | 2,747,646 | +0.12(+2.41%) |
Aug 31, 2021 | 4.715 | 4.804 | 4.649 | 4.768 | 2,286,454 | +0.01(+0.19%) |
Aug 30, 2021 | 4.990 | 4.990 | 4.751 | 4.760 | 1,499,758 | -0.18(-3.58%) |
Aug 27, 2021 | 4.715 | 4.937 | 4.715 | 4.937 | 1,603,694 | +0.25(+5.28%) |
Aug 26, 2021 | 4.822 | 4.857 | 4.680 | 4.689 | 1,265,063 | -0.12(-2.57%) |
Aug 25, 2021 | 4.742 | 4.892 | 4.742 | 4.813 | 1,215,548 | +0.04(+0.93%) |
Aug 24, 2021 | 4.653 | 4.804 | 4.645 | 4.768 | 2,359,127 | +0.12(+2.47%) |
Aug 23, 2021 | 4.636 | 4.715 | 4.574 | 4.653 | 1,883,800 | +0.19(+4.37%) |
Aug 20, 2021 | 4.264 | 4.477 | 4.255 | 4.459 | 1,621,356 | +0.14(+3.28%) |
Aug 19, 2021 | 4.397 | 4.432 | 4.233 | 4.317 | 3,328,402 | -0.16(-3.56%) |
Aug 18, 2021 | 4.618 | 4.636 | 4.468 | 4.477 | 1,775,756 | -0.14(-3.07%) |
Aug 17, 2021 | 4.583 | 4.724 | 4.547 | 4.618 | 1,223,842 | -0.04(-0.95%) |
Aug 16, 2021 | 4.742 | 4.804 | 4.645 | 4.662 | 1,629,226 | -0.12(-2.41%) |
Aug 13, 2021 | 4.954 | 5.016 | 4.768 | 4.777 | 1,337,198 | -0.18(-3.57%) |
Aug 12, 2021 | 4.910 | 4.972 | 4.751 | 4.954 | 1,614,126 | +0.10(+2.00%) |
Aug 11, 2021 | 4.839 | 4.875 | 4.742 | 4.857 | 1,238,507 | +0.03(+0.55%) |
Aug 10, 2021 | 4.689 | 4.883 | 4.689 | 4.830 | 1,934,511 | +0.17(+3.61%) |
Aug 09, 2021 | 4.636 | 4.733 | 4.565 | 4.662 | 2,074,334 | -0.02(-0.38%) |
Aug 06, 2021 | 4.777 | 4.822 | 4.676 | 4.680 | 1,624,222 | -0.01(-0.19%) |
Aug 05, 2021 | 4.592 | 4.813 | 4.592 | 4.689 | 1,969,607 | +0.12(+2.71%) |
Aug 04, 2021 | 4.786 | 4.857 | 4.552 | 4.565 | 3,410,882 | -0.23(-4.80%) |
Aug 03, 2021 | 4.813 | 4.901 | 4.645 | 4.795 | 2,187,930 | -0.02(-0.37%) |
Aug 02, 2021 | 4.928 | 5.074 | 4.795 | 4.813 | 1,565,703 | -0.12(-2.33%) |
Jul 30, 2021 | 5.131 | 5.131 | 4.901 | 4.928 | 1,260,334 | -0.21(-4.13%) |
Jul 29, 2021 | 5.184 | 5.193 | 4.981 | 5.140 | 1,291,295 | +0.07(+1.29%) |
Jul 28, 2021 | 5.092 | 5.153 | 4.918 | 5.075 | 1,449,188 | +0.00(+0.00%) |
Jul 27, 2021 | 5.136 | 5.201 | 5.027 | 5.075 | 2,436,106 | -0.07(-1.35%) |
Jul 26, 2021 | 4.857 | 5.171 | 4.831 | 5.144 | 2,244,702 | +0.24(+4.97%) |
Jul 23, 2021 | 4.901 | 4.927 | 4.709 | 4.901 | 2,585,156 | +0.04(+0.90%) |
Jul 22, 2021 | 4.918 | 4.940 | 4.744 | 4.857 | 2,134,422 | -0.03(-0.53%) |
Jul 21, 2021 | 4.901 | 5.088 | 4.875 | 4.883 | 4,932,674 | +0.11(+2.37%) |
Jul 20, 2021 | 4.666 | 4.814 | 4.596 | 4.770 | 2,768,293 | +0.17(+3.79%) |
Jul 19, 2021 | 4.770 | 4.772 | 4.509 | 4.596 | 3,649,108 | -0.28(-5.71%) |
Jul 16, 2021 | 5.127 | 5.127 | 4.848 | 4.875 | 1,925,246 | -0.21(-4.11%) |
Jul 15, 2021 | 5.136 | 5.214 | 5.049 | 5.083 | 2,164,609 | -0.14(-2.67%) |
Jul 14, 2021 | 5.536 | 5.545 | 5.205 | 5.223 | 1,627,073 | -0.25(-4.61%) |
Jul 13, 2021 | 5.562 | 5.649 | 5.475 | 5.475 | 8,616,749 | -0.14(-2.48%) |
Jul 12, 2021 | 5.440 | 5.675 | 5.440 | 5.614 | 2,124,202 | +0.05(+0.94%) |
Jul 09, 2021 | 5.371 | 5.601 | 5.327 | 5.562 | 2,370,802 | +0.26(+4.93%) |
Jul 08, 2021 | 5.144 | 5.358 | 5.101 | 5.301 | 1,402,392 | +0.03(+0.66%) |
Jul 07, 2021 | 5.388 | 5.448 | 5.214 | 5.266 | 1,561,474 | -0.13(-2.42%) |
Jul 06, 2021 | 5.588 | 5.597 | 5.271 | 5.397 | 1,803,783 | -0.17(-3.12%) |
Jul 02, 2021 | 5.580 | 5.580 | 5.414 | 5.571 | 1,005,222 | -0.03(-0.62%) |
Jul 01, 2021 | 5.649 | 5.669 | 5.436 | 5.606 | 2,131,546 | +0.04(+0.78%) |
Jun 30, 2021 | 5.379 | 5.610 | 5.345 | 5.562 | 1,877,511 | +0.23(+4.24%) |
Jun 29, 2021 | 5.319 | 5.449 | 5.284 | 5.336 | 1,475,763 | +0.05(+0.99%) |
Jun 28, 2021 | 5.310 | 5.345 | 5.144 | 5.284 | 1,781,105 | -0.09(-1.62%) |
Jun 25, 2021 | 5.484 | 5.510 | 5.353 | 5.371 | 1,211,961 | -0.09(-1.59%) |
Jun 24, 2021 | 5.406 | 5.471 | 5.345 | 5.458 | 1,314,598 | +0.06(+1.13%) |
Jun 23, 2021 | 5.493 | 5.719 | 5.388 | 5.397 | 2,214,438 | -0.03(-0.48%) |
Jun 22, 2021 | 5.292 | 5.449 | 5.250 | 5.423 | 2,379,371 | +0.08(+1.47%) |
Jun 21, 2021 | 5.005 | 5.345 | 4.988 | 5.345 | 2,499,660 | +0.41(+8.29%) |
Jun 18, 2021 | 5.136 | 5.214 | 4.927 | 4.936 | 7,230,657 | -0.35(-6.59%) |
Jun 17, 2021 | 5.719 | 5.736 | 5.184 | 5.284 | 4,628,259 | -0.41(-7.19%) |
Jun 16, 2021 | 5.736 | 5.863 | 5.562 | 5.693 | 4,529,674 | -0.03(-0.46%) |
Jun 15, 2021 | 5.614 | 5.736 | 5.545 | 5.719 | 3,436,159 | +0.14(+2.50%) |
Jun 14, 2021 | 5.580 | 5.702 | 5.467 | 5.580 | 3,655,718 | +0.14(+2.56%) |
Jun 11, 2021 | 5.440 | 5.510 | 5.362 | 5.440 | 1,783,253 | +0.02(+0.32%) |
Jun 10, 2021 | 5.136 | 5.445 | 5.123 | 5.423 | 3,012,872 | +0.33(+6.50%) |
Jun 09, 2021 | 5.162 | 5.197 | 5.023 | 5.092 | 2,125,230 | -0.08(-1.52%) |
Jun 08, 2021 | 5.292 | 5.327 | 5.171 | 5.171 | 4,131,746 | -0.12(-2.30%) |
Jun 07, 2021 | 5.240 | 5.362 | 5.205 | 5.292 | 2,674,994 | +0.07(+1.33%) |
Jun 04, 2021 | 5.353 | 5.362 | 5.118 | 5.223 | 3,730,961 | +0.00(+0.00%) |
Jun 03, 2021 | 4.700 | 5.301 | 4.631 | 5.223 | 5,400,874 | +0.60(+12.99%) |
Jun 02, 2021 | 4.465 | 4.648 | 4.431 | 4.622 | 3,688,719 | +0.19(+4.32%) |