Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.200 | 3.201 | 2.862 | 2.865 | 66,502 | -0.23(-7.58%) |
May 27, 2022 | 2.877 | 3.400 | 2.690 | 3.100 | 244,869 | +0.35(+12.52%) |
May 26, 2022 | 2.520 | 2.940 | 2.500 | 2.755 | 164,464 | +0.32(+13.19%) |
May 25, 2022 | 2.506 | 2.506 | 2.260 | 2.434 | 55,221 | -0.10(-3.79%) |
May 24, 2022 | 2.500 | 2.637 | 2.351 | 2.530 | 112,706 | +0.08(+3.18%) |
May 23, 2022 | 2.500 | 2.942 | 2.262 | 2.452 | 416,640 | +0.19(+8.45%) |
May 20, 2022 | 2.085 | 2.379 | 2.011 | 2.261 | 143,412 | +0.16(+7.62%) |
May 19, 2022 | 2.036 | 2.148 | 2.000 | 2.101 | 48,858 | +0.07(+3.29%) |
May 18, 2022 | 1.967 | 2.078 | 1.967 | 2.034 | 53,484 | +0.02(+0.99%) |
May 17, 2022 | 1.942 | 2.150 | 1.890 | 2.014 | 194,441 | +0.12(+6.56%) |
May 16, 2022 | 2.200 | 2.200 | 1.850 | 1.890 | 357,341 | -0.26(-12.22%) |
May 13, 2022 | 2.456 | 2.900 | 2.040 | 2.153 | 347,791 | -0.30(-12.34%) |
May 12, 2022 | 2.495 | 2.500 | 1.860 | 2.456 | 697,069 | -0.20(-7.67%) |
May 11, 2022 | 1.900 | 3.250 | 1.860 | 2.660 | 5,926,275 | +0.94(+54.83%) |
May 10, 2022 | 1.715 | 1.801 | 1.612 | 1.718 | 67,379 | +0.13(+8.12%) |
May 09, 2022 | 1.697 | 1.702 | 1.576 | 1.589 | 87,937 | -0.13(-7.62%) |
May 06, 2022 | 1.807 | 1.879 | 1.700 | 1.720 | 62,729 | -0.03(-1.77%) |
May 05, 2022 | 1.980 | 1.980 | 1.725 | 1.751 | 80,136 | -0.12(-6.41%) |
May 04, 2022 | 1.900 | 1.924 | 1.710 | 1.871 | 98,473 | -0.01(-0.48%) |
May 03, 2022 | 1.900 | 2.000 | 1.820 | 1.880 | 74,717 | -0.04(-2.13%) |
May 02, 2022 | 2.000 | 2.049 | 1.842 | 1.921 | 81,872 | -0.09(-4.67%) |
Apr 29, 2022 | 2.150 | 2.210 | 2.000 | 2.015 | 70,702 | -0.08(-4.05%) |
Apr 28, 2022 | 2.170 | 2.210 | 2.050 | 2.100 | 38,748 | +0.05(+2.29%) |
Apr 27, 2022 | 2.141 | 2.207 | 2.033 | 2.053 | 80,563 | -0.17(-7.69%) |
Apr 26, 2022 | 2.134 | 2.264 | 2.134 | 2.224 | 26,507 | +0.02(+1.09%) |
Apr 25, 2022 | 2.195 | 2.280 | 2.120 | 2.200 | 34,459 | -0.05(-2.22%) |
Apr 22, 2022 | 2.390 | 2.390 | 2.127 | 2.250 | 79,432 | -0.09(-3.93%) |
Apr 21, 2022 | 2.429 | 2.470 | 2.301 | 2.342 | 33,124 | -0.07(-3.02%) |
Apr 20, 2022 | 2.522 | 2.522 | 2.315 | 2.415 | 59,414 | -0.06(-2.58%) |
Apr 19, 2022 | 2.400 | 2.500 | 2.350 | 2.479 | 22,968 | +0.10(+4.16%) |
Apr 18, 2022 | 2.521 | 2.549 | 2.283 | 2.380 | 109,556 | -0.17(-6.48%) |
Apr 14, 2022 | 2.661 | 2.668 | 2.500 | 2.545 | 30,950 | -0.10(-3.96%) |
Apr 13, 2022 | 2.428 | 2.680 | 2.428 | 2.650 | 91,487 | +0.22(+9.14%) |
Apr 12, 2022 | 2.700 | 2.740 | 2.404 | 2.428 | 95,689 | -0.20(-7.50%) |
Apr 11, 2022 | 2.700 | 2.746 | 2.606 | 2.625 | 38,178 | -0.08(-2.89%) |
Apr 08, 2022 | 3.000 | 3.010 | 2.661 | 2.703 | 181,216 | -0.31(-10.26%) |
Apr 07, 2022 | 3.200 | 3.200 | 3.012 | 3.012 | 25,698 | -0.09(-2.84%) |
Apr 06, 2022 | 3.000 | 3.153 | 3.000 | 3.100 | 32,675 | +0.03(+0.98%) |
Apr 05, 2022 | 3.300 | 3.339 | 3.040 | 3.070 | 63,774 | -0.32(-9.55%) |
Apr 04, 2022 | 3.300 | 3.699 | 3.131 | 3.394 | 215,503 | +0.14(+4.40%) |
Apr 01, 2022 | 3.013 | 3.295 | 2.950 | 3.251 | 199,909 | +0.27(+9.09%) |
Mar 31, 2022 | 2.950 | 3.083 | 2.904 | 2.980 | 112,976 | +0.08(+2.69%) |
Mar 30, 2022 | 2.900 | 3.000 | 2.834 | 2.902 | 75,243 | +0.04(+1.47%) |
Mar 29, 2022 | 2.800 | 2.921 | 2.750 | 2.860 | 44,147 | +0.16(+5.93%) |
Mar 28, 2022 | 2.900 | 2.987 | 2.700 | 2.700 | 102,851 | -0.10(-3.57%) |
Mar 25, 2022 | 2.913 | 2.950 | 2.784 | 2.800 | 48,556 | -0.09(-2.98%) |
Mar 24, 2022 | 2.900 | 2.994 | 2.820 | 2.886 | 47,590 | +0.02(+0.84%) |
Mar 23, 2022 | 2.800 | 2.911 | 2.760 | 2.862 | 51,195 | +0.21(+7.96%) |
Mar 22, 2022 | 2.850 | 2.894 | 2.651 | 2.651 | 54,740 | -0.10(-3.60%) |
Mar 21, 2022 | 2.800 | 2.880 | 2.711 | 2.750 | 52,917 | +0.12(+4.52%) |
Mar 18, 2022 | 3.000 | 3.000 | 2.631 | 2.631 | 116,780 | -0.31(-10.48%) |
Mar 17, 2022 | 2.825 | 3.000 | 2.600 | 2.939 | 86,913 | +0.16(+5.91%) |
Mar 16, 2022 | 2.500 | 3.179 | 2.500 | 2.775 | 94,013 | +0.11(+4.32%) |
Mar 15, 2022 | 2.600 | 2.730 | 2.600 | 2.660 | 40,239 | +0.06(+2.11%) |
Mar 14, 2022 | 2.700 | 2.799 | 2.600 | 2.605 | 66,137 | -0.25(-8.60%) |
Mar 11, 2022 | 2.946 | 3.017 | 2.751 | 2.850 | 89,094 | -0.17(-5.63%) |
Mar 10, 2022 | 3.000 | 3.100 | 2.900 | 3.020 | 90,022 | +0.08(+2.69%) |
Mar 09, 2022 | 2.880 | 2.998 | 2.842 | 2.941 | 60,678 | +0.05(+1.87%) |
Mar 08, 2022 | 3.000 | 3.100 | 2.500 | 2.887 | 149,741 | -0.03(-1.13%) |
Mar 07, 2022 | 2.951 | 3.323 | 2.900 | 2.920 | 260,872 | -0.00(-0.10%) |
Mar 04, 2022 | 2.860 | 3.113 | 2.860 | 2.923 | 187,249 | +0.03(+1.18%) |
Mar 03, 2022 | 2.855 | 3.099 | 2.630 | 2.889 | 392,581 | -0.16(-5.28%) |
Mar 02, 2022 | 2.400 | 3.100 | 2.318 | 3.050 | 878,879 | +0.80(+35.56%) |
Mar 01, 2022 | 2.349 | 2.400 | 2.220 | 2.250 | 122,091 | -0.00(-0.04%) |
Feb 28, 2022 | 2.200 | 2.344 | 2.200 | 2.251 | 98,052 | +0.07(+3.02%) |
Feb 25, 2022 | 2.098 | 2.400 | 2.050 | 2.185 | 192,612 | +0.06(+2.58%) |
Feb 24, 2022 | 2.000 | 2.160 | 2.000 | 2.130 | 96,527 | +0.05(+2.60%) |
Feb 23, 2022 | 2.100 | 2.179 | 2.050 | 2.076 | 50,067 | -0.01(-0.43%) |
Feb 22, 2022 | 2.200 | 2.228 | 2.050 | 2.085 | 117,683 | -0.21(-9.35%) |
Feb 18, 2022 | 2.300 | 0 | -0.16(-6.62%) | |||
Feb 17, 2022 | 2.400 | 2.489 | 2.351 | 2.463 | 78,673 | -0.04(-1.44%) |
Feb 16, 2022 | 2.499 | 2.600 | 2.459 | 2.499 | 77,840 | -0.00(-0.08%) |
Feb 15, 2022 | 2.380 | 2.600 | 2.380 | 2.501 | 72,520 | +0.12(+5.00%) |
Feb 14, 2022 | 2.400 | 2.500 | 2.332 | 2.382 | 74,630 | -0.12(-4.76%) |
Feb 11, 2022 | 2.600 | 2.602 | 2.480 | 2.501 | 78,533 | -0.04(-1.69%) |
Feb 10, 2022 | 2.650 | 2.690 | 2.500 | 2.544 | 81,383 | -0.06(-2.15%) |
Feb 09, 2022 | 2.540 | 2.623 | 2.420 | 2.600 | 142,837 | +0.12(+4.63%) |
Feb 08, 2022 | 2.574 | 2.574 | 2.410 | 2.485 | 126,468 | +0.08(+3.20%) |
Feb 07, 2022 | 2.300 | 2.500 | 2.300 | 2.408 | 56,714 | +0.06(+2.47%) |
Feb 04, 2022 | 2.500 | 2.500 | 2.290 | 2.350 | 136,355 | +0.01(+0.43%) |
Feb 03, 2022 | 2.228 | 2.350 | 2.340 | 96,176 | +0.12(+5.41%) | |
Feb 02, 2022 | 2.445 | 2.448 | 2.200 | 2.220 | 142,087 | -0.20(-8.11%) |
Feb 01, 2022 | 2.400 | 2.466 | 2.390 | 2.416 | 129,814 | -0.05(-2.07%) |
Jan 31, 2022 | 2.100 | 2.467 | 111,541 | +0.25(+11.38%) | ||
Jan 28, 2022 | 2.189 | 2.229 | 2.040 | 2.215 | 71,996 | +0.05(+2.55%) |
Jan 27, 2022 | 2.210 | 2.220 | 2.100 | 2.160 | 91,961 | +0.01(+0.42%) |
Jan 26, 2022 | 2.100 | 2.275 | 2.068 | 2.151 | 148,855 | +0.08(+4.06%) |
Jan 25, 2022 | 2.090 | 2.091 | 1.939 | 2.067 | 110,877 | +0.09(+4.55%) |
Jan 24, 2022 | 2.200 | 2.250 | 1.900 | 1.977 | 381,256 | -0.26(-11.74%) |
Jan 21, 2022 | 2.458 | 2.458 | 2.200 | 2.240 | 195,492 | -0.21(-8.53%) |
Jan 20, 2022 | 2.500 | 2.500 | 2.421 | 2.449 | 121,729 | +0.05(+2.04%) |
Jan 19, 2022 | 2.650 | 2.650 | 2.316 | 2.400 | 141,891 | -0.20(-7.83%) |
Jan 18, 2022 | 2.500 | 2.680 | 2.450 | 2.604 | 267,697 | +0.13(+5.38%) |
Jan 14, 2022 | 2.471 | 0 | -0.11(-4.45%) | |||
Jan 13, 2022 | 2.600 | 2.601 | 2.535 | 2.586 | 96,970 | +0.02(+0.62%) |
Jan 12, 2022 | 2.690 | 2.732 | 2.350 | 2.570 | 611,285 | -0.08(-2.91%) |
Jan 11, 2022 | 2.700 | 2.800 | 2.620 | 2.647 | 243,565 | -0.17(-6.10%) |
Jan 10, 2022 | 3.000 | 3.008 | 2.700 | 2.819 | 206,309 | -0.18(-6.03%) |
Jan 07, 2022 | 3.121 | 3.236 | 2.938 | 3.000 | 153,627 | -0.20(-6.19%) |
Jan 06, 2022 | 3.250 | 3.287 | 3.003 | 3.198 | 127,680 | -0.07(-2.20%) |
Jan 05, 2022 | 3.300 | 3.350 | 3.220 | 3.270 | 76,839 | +0.05(+1.55%) |
Jan 04, 2022 | 3.300 | 3.400 | 3.200 | 3.220 | 56,506 | -0.06(-1.83%) |
Jan 03, 2022 | 3.150 | 3.300 | 3.100 | 3.280 | 87,369 | +0.13(+4.13%) |
Dec 31, 2021 | 3.244 | 3.300 | 3.150 | 3.150 | 86,186 | -0.11(-3.49%) |
Dec 30, 2021 | 3.200 | 3.300 | 3.160 | 3.264 | 128,836 | +0.05(+1.49%) |
Dec 29, 2021 | 3.330 | 3.397 | 3.150 | 3.216 | 129,964 | -0.11(-3.22%) |
Dec 28, 2021 | 3.500 | 3.549 | 3.250 | 3.323 | 172,274 | -0.23(-6.47%) |
Dec 27, 2021 | 3.660 | 3.714 | 3.510 | 3.553 | 133,114 | -0.06(-1.77%) |
Dec 23, 2021 | 3.500 | 3.725 | 3.426 | 3.617 | 130,769 | +0.07(+1.86%) |
Dec 22, 2021 | 3.539 | 3.598 | 3.355 | 3.551 | 119,780 | -0.01(-0.20%) |
Dec 21, 2021 | 3.430 | 3.572 | 3.336 | 3.558 | 138,528 | +0.20(+5.83%) |
Dec 20, 2021 | 3.420 | 3.600 | 3.315 | 3.362 | 61,602 | -0.07(-2.01%) |
Dec 17, 2021 | 3.486 | 3.616 | 3.400 | 3.431 | 80,133 | -0.18(-4.91%) |
Dec 16, 2021 | 3.500 | 3.679 | 3.402 | 3.608 | 50,678 | +0.11(+3.06%) |
Dec 15, 2021 | 3.400 | 3.653 | 3.336 | 3.501 | 54,824 | +0.08(+2.22%) |
Dec 14, 2021 | 3.690 | 3.690 | 3.334 | 3.425 | 56,242 | -0.12(-3.25%) |
Dec 13, 2021 | 3.600 | 3.680 | 3.530 | 3.540 | 83,330 | -0.15(-4.14%) |
Dec 10, 2021 | 3.870 | 3.925 | 3.615 | 3.693 | 56,775 | -0.21(-5.31%) |
Dec 09, 2021 | 3.701 | 4.000 | 3.701 | 3.900 | 108,392 | +0.10(+2.52%) |
Dec 08, 2021 | 3.600 | 3.900 | 3.600 | 3.804 | 87,075 | +0.14(+3.88%) |
Dec 07, 2021 | 3.500 | 3.700 | 3.450 | 3.662 | 63,120 | +0.21(+6.18%) |
Dec 06, 2021 | 3.360 | 3.538 | 3.180 | 3.449 | 143,870 | +0.05(+1.44%) |
Dec 03, 2021 | 3.600 | 3.629 | 3.364 | 3.400 | 136,632 | -0.25(-6.85%) |
Dec 02, 2021 | 3.600 | 3.680 | 3.500 | 3.650 | 120,792 | +0.03(+0.80%) |
Dec 01, 2021 | 3.800 | 3.850 | 3.600 | 3.621 | 167,500 | -0.25(-6.55%) |
Nov 30, 2021 | 3.900 | 3.900 | 3.750 | 3.875 | 108,446 | -0.04(-0.90%) |
Nov 29, 2021 | 4.160 | 4.194 | 3.728 | 3.910 | 127,017 | -0.20(-4.87%) |
Nov 26, 2021 | 3.900 | 4.200 | 3.800 | 4.110 | 140,736 | +0.19(+4.85%) |
Nov 24, 2021 | 3.573 | 3.920 | 3.557 | 3.920 | 156,397 | +0.31(+8.68%) |
Nov 23, 2021 | 3.602 | 3.757 | 3.405 | 3.607 | 167,973 | +0.03(+0.75%) |
Nov 22, 2021 | 4.000 | 4.000 | 3.541 | 3.580 | 147,357 | -0.19(-5.09%) |
Nov 19, 2021 | 3.860 | 3.900 | 3.727 | 3.772 | 103,963 | -0.09(-2.28%) |
Nov 18, 2021 | 4.100 | 4.054 | 3.810 | 3.860 | 149,716 | -0.24(-5.85%) |
Nov 17, 2021 | 4.100 | 4.199 | 3.890 | 4.100 | 141,636 | +0.04(+0.99%) |
Nov 16, 2021 | 4.169 | 4.199 | 3.969 | 4.060 | 133,001 | -0.11(-2.59%) |
Nov 15, 2021 | 4.193 | 4.300 | 4.103 | 4.168 | 127,745 | -0.01(-0.19%) |
Nov 12, 2021 | 4.270 | 4.298 | 4.023 | 4.176 | 154,692 | -0.02(-0.41%) |
Nov 11, 2021 | 4.300 | 4.370 | 4.159 | 4.193 | 129,337 | -0.17(-3.98%) |
Nov 10, 2021 | 4.585 | 4.367 | 184,375 | -0.26(-5.58%) | ||
Nov 09, 2021 | 4.700 | 4.792 | 4.560 | 4.625 | 184,730 | -0.03(-0.54%) |
Nov 08, 2021 | 4.800 | 4.801 | 4.607 | 4.650 | 190,260 | -0.13(-2.74%) |
Nov 05, 2021 | 4.920 | 5.000 | 4.750 | 4.781 | 157,497 | -0.08(-1.63%) |
Nov 04, 2021 | 4.900 | 5.140 | 4.850 | 4.860 | 263,729 | -0.09(-1.92%) |
Nov 03, 2021 | 4.700 | 5.050 | 4.655 | 4.955 | 450,659 | +0.21(+4.34%) |
Nov 02, 2021 | 4.800 | 4.859 | 4.644 | 4.749 | 160,581 | -0.01(-0.23%) |
Nov 01, 2021 | 4.662 | 4.800 | 4.674 | 4.760 | 139,423 | +0.15(+3.16%) |
Oct 29, 2021 | 4.600 | 4.807 | 4.560 | 4.614 | 113,883 | +0.06(+1.38%) |
Oct 28, 2021 | 4.575 | 4.670 | 4.500 | 4.551 | 209,277 | -0.09(-1.96%) |
Oct 27, 2021 | 5.000 | 5.099 | 4.600 | 4.642 | 392,325 | -0.38(-7.49%) |
Oct 26, 2021 | 4.500 | 5.070 | 5.018 | 721,060 | +0.57(+12.76%) | |
Oct 25, 2021 | 4.443 | 4.567 | 4.352 | 4.450 | 278,031 | +0.04(+0.91%) |
Oct 22, 2021 | 4.700 | 4.700 | 4.250 | 4.410 | 486,403 | -0.31(-6.57%) |
Oct 21, 2021 | 4.800 | 4.839 | 4.699 | 4.720 | 263,681 | -0.02(-0.46%) |
Oct 20, 2021 | 4.900 | 4.911 | 4.721 | 4.742 | 294,972 | -0.11(-2.23%) |
Oct 19, 2021 | 4.850 | 4.900 | 4.700 | 4.850 | 365,139 | +0.02(+0.50%) |
Oct 18, 2021 | 4.780 | 4.959 | 4.700 | 4.826 | 450,720 | -0.02(-0.49%) |
Oct 15, 2021 | 5.202 | 5.220 | 4.756 | 4.850 | 661,600 | -0.37(-7.11%) |
Oct 14, 2021 | 5.399 | 5.399 | 5.200 | 5.221 | 361,012 | -0.10(-1.97%) |
Oct 13, 2021 | 5.400 | 5.514 | 5.003 | 5.326 | 1,690,994 | -2.27(-29.88%) |
Oct 12, 2021 | 7.600 | 7.699 | 7.401 | 7.596 | 833,446 | -0.00(-0.05%) |
Oct 11, 2021 | 6.940 | 7.704 | 6.752 | 7.600 | 110,665 | +0.63(+9.04%) |
Oct 08, 2021 | 6.804 | 7.000 | 6.650 | 6.970 | 74,163 | +0.18(+2.70%) |
Oct 07, 2021 | 6.900 | 6.900 | 6.650 | 6.787 | 24,213 | -0.01(-0.19%) |
Oct 06, 2021 | 6.541 | 6.897 | 6.541 | 6.800 | 73,010 | +0.25(+3.90%) |
Oct 05, 2021 | 6.615 | 6.841 | 6.510 | 6.545 | 61,246 | -0.15(-2.28%) |
Oct 04, 2021 | 6.985 | 7.000 | 6.600 | 6.698 | 51,317 | -0.11(-1.69%) |
Oct 01, 2021 | 7.000 | 7.099 | 6.680 | 6.813 | 77,529 | -0.09(-1.35%) |
Sep 30, 2021 | 7.000 | 7.150 | 6.850 | 6.906 | 76,421 | -0.14(-2.00%) |
Sep 29, 2021 | 7.062 | 7.194 | 6.912 | 7.047 | 111,946 | +0.02(+0.28%) |
Sep 28, 2021 | 7.230 | 7.329 | 7.002 | 7.027 | 63,279 | -0.20(-2.81%) |
Sep 27, 2021 | 7.400 | 7.500 | 7.051 | 7.230 | 82,953 | -0.15(-1.99%) |
Sep 24, 2021 | 7.542 | 7.600 | 7.335 | 7.377 | 40,401 | -0.16(-2.07%) |
Sep 23, 2021 | 7.500 | 7.600 | 7.220 | 7.533 | 42,884 | +0.08(+1.10%) |
Sep 22, 2021 | 7.300 | 7.600 | 7.200 | 7.451 | 51,162 | +0.25(+3.44%) |
Sep 21, 2021 | 7.100 | 7.375 | 7.016 | 7.203 | 43,009 | +0.05(+0.73%) |
Sep 20, 2021 | 7.500 | 7.782 | 7.013 | 7.151 | 122,647 | -0.75(-9.48%) |
Sep 17, 2021 | 7.200 | 7.900 | 7.103 | 7.900 | 84,896 | +0.70(+9.72%) |
Sep 16, 2021 | 7.150 | 7.450 | 7.000 | 7.200 | 69,536 | +0.20(+2.86%) |
Sep 15, 2021 | 7.317 | 7.360 | 6.850 | 7.000 | 113,710 | -0.29(-3.91%) |
Sep 14, 2021 | 7.700 | 8.019 | 7.203 | 7.285 | 69,720 | -0.23(-3.01%) |
Sep 13, 2021 | 8.200 | 8.190 | 7.500 | 7.511 | 148,793 | -0.86(-10.33%) |
Sep 10, 2021 | 8.100 | 8.500 | 8.066 | 8.376 | 136,250 | +0.25(+3.14%) |
Sep 09, 2021 | 8.200 | 8.300 | 8.100 | 8.121 | 48,389 | -0.18(-2.16%) |
Sep 08, 2021 | 8.000 | 8.393 | 7.901 | 8.300 | 76,235 | +0.20(+2.47%) |
Sep 07, 2021 | 7.900 | 8.111 | 7.700 | 8.100 | 82,194 | +0.32(+4.17%) |
Sep 03, 2021 | 8.300 | 8.522 | 7.619 | 7.776 | 90,185 | -0.68(-7.99%) |
Sep 02, 2021 | 8.507 | 8.724 | 8.004 | 8.451 | 183,858 | +0.38(+4.75%) |
Sep 01, 2021 | 7.700 | 8.400 | 7.600 | 8.068 | 88,896 | +0.31(+4.05%) |
Aug 31, 2021 | 7.677 | 7.850 | 7.528 | 7.754 | 51,362 | +0.19(+2.55%) |
Aug 30, 2021 | 7.318 | 7.868 | 7.280 | 7.561 | 84,119 | +0.16(+2.16%) |
Aug 27, 2021 | 6.850 | 7.499 | 6.850 | 7.401 | 57,653 | +0.52(+7.49%) |
Aug 26, 2021 | 6.920 | 7.229 | 6.810 | 6.885 | 68,123 | -0.04(-0.65%) |
Aug 25, 2021 | 6.854 | 7.198 | 6.800 | 6.930 | 56,718 | -0.07(-0.99%) |
Aug 24, 2021 | 7.000 | 7.155 | 6.600 | 6.999 | 53,207 | +0.24(+3.58%) |
Aug 23, 2021 | 6.300 | 6.862 | 6.300 | 6.757 | 55,012 | +0.37(+5.83%) |
Aug 20, 2021 | 6.500 | 6.595 | 6.301 | 6.385 | 47,660 | -0.12(-1.87%) |
Aug 19, 2021 | 6.600 | 6.684 | 6.500 | 6.507 | 39,643 | -0.30(-4.35%) |
Aug 18, 2021 | 6.500 | 6.900 | 6.216 | 6.803 | 131,771 | +0.31(+4.79%) |
Aug 17, 2021 | 6.250 | 6.569 | 6.200 | 6.492 | 70,157 | +0.17(+2.77%) |
Aug 16, 2021 | 6.500 | 6.700 | 6.217 | 6.317 | 89,820 | -0.39(-5.80%) |
Aug 13, 2021 | 6.898 | 7.000 | 6.500 | 6.706 | 104,312 | -0.20(-2.97%) |
Aug 12, 2021 | 7.300 | 7.300 | 6.821 | 6.911 | 119,943 | -0.15(-2.11%) |
Aug 11, 2021 | 7.600 | 7.694 | 7.060 | 7.060 | 121,052 | -0.28(-3.85%) |
Aug 10, 2021 | 7.700 | 7.733 | 7.201 | 7.343 | 61,747 | -0.18(-2.41%) |
Aug 09, 2021 | 7.400 | 7.682 | 7.210 | 7.524 | 64,607 | +0.29(+3.99%) |
Aug 06, 2021 | 7.197 | 7.400 | 7.071 | 7.235 | 60,628 | +0.07(+0.91%) |
Aug 05, 2021 | 7.300 | 7.480 | 7.051 | 7.170 | 92,438 | -0.12(-1.65%) |
Aug 04, 2021 | 7.300 | 7.750 | 7.110 | 7.290 | 131,273 | -0.21(-2.81%) |
Aug 03, 2021 | 7.515 | 7.515 | 7.207 | 7.501 | 169,572 | -0.20(-2.58%) |
Aug 02, 2021 | 7.000 | 7.842 | 6.943 | 7.700 | 190,171 | +0.66(+9.39%) |
Jul 30, 2021 | 7.000 | 7.257 | 7.000 | 7.039 | 35,544 | -0.10(-1.35%) |
Jul 29, 2021 | 7.200 | 7.258 | 7.015 | 7.135 | 38,644 | -0.05(-0.68%) |
Jul 28, 2021 | 6.996 | 7.279 | 6.903 | 7.184 | 40,512 | +0.21(+3.07%) |
Jul 27, 2021 | 7.138 | 7.138 | 6.825 | 6.970 | 51,626 | -0.04(-0.63%) |
Jul 26, 2021 | 7.010 | 7.252 | 7.010 | 7.014 | 35,084 | +0.00(+0.03%) |
Jul 23, 2021 | 7.385 | 7.385 | 7.000 | 7.012 | 73,485 | -0.31(-4.27%) |
Jul 22, 2021 | 7.500 | 7.619 | 7.211 | 7.325 | 52,715 | -0.11(-1.49%) |
Jul 21, 2021 | 7.400 | 7.900 | 7.400 | 7.436 | 82,044 | +0.14(+1.92%) |
Jul 20, 2021 | 7.300 | 7.499 | 7.186 | 7.296 | 61,673 | +0.05(+0.63%) |
Jul 19, 2021 | 7.029 | 7.300 | 6.850 | 7.250 | 95,109 | +0.16(+2.20%) |
Jul 16, 2021 | 7.300 | 7.424 | 7.001 | 7.094 | 70,859 | -0.11(-1.47%) |
Jul 15, 2021 | 7.203 | 7.300 | 6.910 | 7.200 | 129,682 | +0.16(+2.27%) |
Jul 14, 2021 | 7.399 | 7.465 | 6.968 | 7.040 | 129,969 | -0.36(-4.86%) |
Jul 13, 2021 | 7.574 | 7.700 | 7.316 | 7.400 | 65,822 | -0.40(-5.09%) |
Jul 12, 2021 | 7.600 | 7.900 | 7.500 | 7.797 | 97,391 | +0.18(+2.31%) |
Jul 09, 2021 | 7.300 | 8.075 | 7.300 | 7.621 | 174,573 | +0.17(+2.24%) |
Jul 08, 2021 | 7.100 | 7.600 | 6.952 | 7.454 | 137,496 | +0.20(+2.74%) |
Jul 07, 2021 | 7.600 | 7.699 | 7.111 | 7.255 | 195,999 | -0.42(-5.41%) |
Jul 06, 2021 | 8.000 | 8.100 | 7.610 | 7.670 | 210,041 | -0.42(-5.19%) |
Jul 02, 2021 | 8.100 | 8.200 | 8.011 | 8.090 | 97,075 | -0.17(-2.00%) |
Jul 01, 2021 | 8.200 | 8.350 | 8.100 | 8.255 | 112,486 | +0.12(+1.53%) |
Jun 30, 2021 | 8.300 | 8.350 | 8.001 | 8.131 | 215,822 | -0.27(-3.20%) |
Jun 29, 2021 | 8.595 | 8.621 | 8.270 | 8.400 | 232,089 | -0.15(-1.78%) |
Jun 28, 2021 | 8.820 | 8.889 | 8.200 | 8.552 | 521,927 | -0.60(-6.54%) |
Jun 25, 2021 | 10.20 | 10.50 | 8.900 | 9.150 | 1,162,041 | -0.85(-8.50%) |
Jun 24, 2021 | 9.800 | 10.40 | 9.601 | 10.00 | 558,402 | +0.16(+1.66%) |
Jun 23, 2021 | 9.950 | 10.00 | 9.600 | 9.837 | 315,764 | +0.19(+1.94%) |
Jun 22, 2021 | 10.00 | 10.20 | 9.530 | 9.650 | 469,241 | -0.30(-3.00%) |
Jun 21, 2021 | 9.100 | 10.10 | 9.034 | 9.948 | 798,958 | +1.16(+13.20%) |
Jun 18, 2021 | 8.827 | 9.389 | 8.706 | 8.788 | 239,860 | -0.11(-1.27%) |
Jun 17, 2021 | 9.349 | 9.479 | 8.805 | 8.901 | 287,019 | -0.26(-2.83%) |
Jun 16, 2021 | 9.300 | 9.800 | 9.100 | 9.160 | 385,242 | -0.16(-1.70%) |
Jun 15, 2021 | 9.900 | 9.999 | 9.200 | 9.318 | 601,988 | -0.56(-5.66%) |
Jun 14, 2021 | 10.50 | 10.50 | 9.800 | 9.877 | 661,766 | -0.52(-5.03%) |
Jun 11, 2021 | 10.50 | 11.00 | 10.20 | 10.40 | 744,934 | -0.10(-0.95%) |
Jun 10, 2021 | 12.80 | 14.80 | 9.800 | 10.50 | 7,580,825 | -2.10(-16.67%) |
Jun 09, 2021 | 11.90 | 12.80 | 11.60 | 12.60 | 251,394 | +0.40(+3.28%) |
Jun 08, 2021 | 11.90 | 12.20 | 11.40 | 12.20 | 308,114 | +0.60(+5.17%) |
Jun 07, 2021 | 11.10 | 11.60 | 10.60 | 11.60 | 184,152 | +0.50(+4.50%) |
Jun 04, 2021 | 11.15 | 11.15 | 10.20 | 11.10 | 136,365 | +0.00(+0.00%) |
Jun 03, 2021 | 10.10 | 11.40 | 10.00 | 11.10 | 228,148 | +0.90(+8.82%) |
Jun 02, 2021 | 10.00 | 10.40 | 9.902 | 10.20 | 62,435 | +0.20(+2.00%) |