Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.680 | 2.759 | 2.550 | 2.590 | 819,953 | -0.12(-4.43%) |
May 27, 2022 | 2.750 | 2.780 | 2.650 | 2.710 | 246,930 | -0.04(-1.45%) |
May 26, 2022 | 2.770 | 2.820 | 2.700 | 2.750 | 314,539 | +0.01(+0.36%) |
May 25, 2022 | 2.850 | 2.860 | 2.640 | 2.740 | 416,607 | -0.10(-3.52%) |
May 24, 2022 | 2.970 | 3.000 | 2.780 | 2.840 | 938,289 | -0.14(-4.70%) |
May 23, 2022 | 3.110 | 3.110 | 2.913 | 2.980 | 357,381 | -0.12(-3.87%) |
May 20, 2022 | 3.300 | 3.460 | 3.090 | 3.100 | 439,689 | -0.20(-6.06%) |
May 19, 2022 | 3.280 | 3.500 | 3.231 | 3.300 | 285,808 | +0.03(+0.92%) |
May 18, 2022 | 3.160 | 3.500 | 3.155 | 3.270 | 380,037 | +0.01(+0.31%) |
May 17, 2022 | 3.480 | 3.650 | 3.190 | 3.260 | 870,034 | -0.13(-3.83%) |
May 16, 2022 | 3.340 | 3.580 | 3.300 | 3.390 | 211,860 | +0.01(+0.30%) |
May 13, 2022 | 3.460 | 3.530 | 3.300 | 3.380 | 312,209 | +0.02(+0.60%) |
May 12, 2022 | 3.100 | 3.370 | 3.000 | 3.360 | 370,963 | +0.22(+7.01%) |
May 11, 2022 | 3.560 | 3.670 | 3.030 | 3.140 | 522,357 | -0.58(-15.59%) |
May 10, 2022 | 3.500 | 3.850 | 3.490 | 3.720 | 649,721 | +0.44(+13.41%) |
May 09, 2022 | 3.410 | 3.530 | 3.220 | 3.280 | 348,480 | -0.25(-7.08%) |
May 06, 2022 | 3.400 | 3.710 | 3.220 | 3.530 | 413,754 | +0.08(+2.32%) |
May 05, 2022 | 3.630 | 3.660 | 3.410 | 3.450 | 255,068 | -0.29(-7.75%) |
May 04, 2022 | 3.720 | 3.750 | 3.410 | 3.740 | 325,221 | +0.05(+1.36%) |
May 03, 2022 | 3.840 | 4.036 | 3.650 | 3.690 | 337,857 | -0.19(-4.90%) |
May 02, 2022 | 3.680 | 3.900 | 3.629 | 3.880 | 227,262 | +0.22(+6.01%) |
Apr 29, 2022 | 3.780 | 3.895 | 3.650 | 3.660 | 226,209 | -0.17(-4.44%) |
Apr 28, 2022 | 3.870 | 3.880 | 3.500 | 3.830 | 351,905 | -0.03(-0.78%) |
Apr 27, 2022 | 3.830 | 4.010 | 3.830 | 3.860 | 263,976 | -0.02(-0.52%) |
Apr 26, 2022 | 3.910 | 3.950 | 3.730 | 3.880 | 476,446 | -0.03(-0.77%) |
Apr 25, 2022 | 4.000 | 4.000 | 3.650 | 3.910 | 722,268 | +0.16(+4.27%) |
Apr 22, 2022 | 3.890 | 3.890 | 3.710 | 3.750 | 466,021 | -0.15(-3.85%) |
Apr 21, 2022 | 4.160 | 4.160 | 3.780 | 3.900 | 799,645 | -0.22(-5.34%) |
Apr 20, 2022 | 4.330 | 4.340 | 4.060 | 4.120 | 557,765 | -0.20(-4.63%) |
Apr 19, 2022 | 4.390 | 4.470 | 4.180 | 4.320 | 512,225 | +0.03(+0.70%) |
Apr 18, 2022 | 4.670 | 4.670 | 4.270 | 4.290 | 475,261 | -0.37(-7.94%) |
Apr 14, 2022 | 4.850 | 4.850 | 4.460 | 4.660 | 381,061 | -0.16(-3.32%) |
Apr 13, 2022 | 4.830 | 4.930 | 4.670 | 4.820 | 285,336 | +0.01(+0.21%) |
Apr 12, 2022 | 5.040 | 5.150 | 4.720 | 4.810 | 338,093 | -0.19(-3.80%) |
Apr 11, 2022 | 5.460 | 5.500 | 4.980 | 5.000 | 411,959 | -0.48(-8.76%) |
Apr 08, 2022 | 5.630 | 5.750 | 5.420 | 5.480 | 267,133 | -0.17(-3.01%) |
Apr 07, 2022 | 5.590 | 5.820 | 5.520 | 5.650 | 355,706 | +0.00(+0.00%) |
Apr 06, 2022 | 6.040 | 6.050 | 5.600 | 5.650 | 447,581 | -0.52(-8.43%) |
Apr 05, 2022 | 6.640 | 6.800 | 6.130 | 6.170 | 294,963 | -0.47(-7.08%) |
Apr 04, 2022 | 6.770 | 6.800 | 6.430 | 6.640 | 395,595 | -0.06(-0.90%) |
Apr 01, 2022 | 6.190 | 6.710 | 6.190 | 6.700 | 436,699 | +0.51(+8.24%) |
Mar 31, 2022 | 6.150 | 6.330 | 6.145 | 6.190 | 319,167 | +0.02(+0.32%) |
Mar 30, 2022 | 6.220 | 6.470 | 6.130 | 6.170 | 399,715 | -0.07(-1.12%) |
Mar 29, 2022 | 6.050 | 6.260 | 5.920 | 6.240 | 380,240 | +0.30(+5.05%) |
Mar 28, 2022 | 5.990 | 6.164 | 5.870 | 5.940 | 423,706 | -0.03(-0.50%) |
Mar 25, 2022 | 6.200 | 6.200 | 5.810 | 5.970 | 326,985 | -0.23(-3.71%) |
Mar 24, 2022 | 6.150 | 6.274 | 5.930 | 6.200 | 269,524 | +0.06(+0.98%) |
Mar 23, 2022 | 6.150 | 6.630 | 6.030 | 6.140 | 811,037 | -0.01(-0.16%) |
Mar 22, 2022 | 6.030 | 6.350 | 6.010 | 6.150 | 343,302 | +0.07(+1.15%) |
Mar 21, 2022 | 6.410 | 6.410 | 6.021 | 6.080 | 346,960 | -0.17(-2.72%) |
Mar 18, 2022 | 5.990 | 6.350 | 5.820 | 6.250 | 682,466 | +0.18(+2.97%) |
Mar 17, 2022 | 5.490 | 6.080 | 5.330 | 6.070 | 388,637 | +0.46(+8.20%) |
Mar 16, 2022 | 5.180 | 5.630 | 5.060 | 5.610 | 502,563 | +0.44(+8.51%) |
Mar 15, 2022 | 4.780 | 5.170 | 4.730 | 5.170 | 456,723 | +0.38(+7.93%) |
Mar 14, 2022 | 4.750 | 4.990 | 4.620 | 4.790 | 873,986 | +0.04(+0.84%) |
Mar 11, 2022 | 4.820 | 4.900 | 4.690 | 4.750 | 352,075 | -0.01(-0.21%) |
Mar 10, 2022 | 4.750 | 4.820 | 4.590 | 4.760 | 275,293 | -0.06(-1.24%) |
Mar 09, 2022 | 4.720 | 5.010 | 4.615 | 4.820 | 551,381 | +0.22(+4.78%) |
Mar 08, 2022 | 4.320 | 4.730 | 4.220 | 4.600 | 968,891 | +0.35(+8.24%) |
Mar 07, 2022 | 4.320 | 4.470 | 4.230 | 4.250 | 526,735 | -0.13(-2.97%) |
Mar 04, 2022 | 4.210 | 4.570 | 4.190 | 4.380 | 395,596 | +0.08(+1.86%) |
Mar 03, 2022 | 4.570 | 4.610 | 4.160 | 4.300 | 683,504 | -0.29(-6.32%) |
Mar 02, 2022 | 4.460 | 4.760 | 4.400 | 4.590 | 380,360 | +0.18(+4.08%) |
Mar 01, 2022 | 4.390 | 4.660 | 4.318 | 4.410 | 514,309 | +0.06(+1.38%) |
Feb 28, 2022 | 4.300 | 4.520 | 4.235 | 4.350 | 507,445 | -0.04(-0.91%) |
Feb 25, 2022 | 4.380 | 4.410 | 4.240 | 4.390 | 423,644 | -0.05(-1.13%) |
Feb 24, 2022 | 3.860 | 4.490 | 3.792 | 4.440 | 778,748 | +0.26(+6.22%) |
Feb 23, 2022 | 4.470 | 4.470 | 4.130 | 4.180 | 530,603 | -0.23(-5.22%) |
Feb 22, 2022 | 4.270 | 4.572 | 4.260 | 4.410 | 614,821 | -0.08(-1.78%) |
Feb 18, 2022 | 4.490 | 0 | -0.24(-5.07%) | |||
Feb 17, 2022 | 5.110 | 5.120 | 4.600 | 4.730 | 745,447 | -0.42(-8.16%) |
Feb 16, 2022 | 5.270 | 5.270 | 5.010 | 5.150 | 801,596 | -0.17(-3.20%) |
Feb 15, 2022 | 5.190 | 5.470 | 5.160 | 5.320 | 547,718 | +0.23(+4.52%) |
Feb 14, 2022 | 5.080 | 5.200 | 4.950 | 5.090 | 508,767 | -0.02(-0.39%) |
Feb 11, 2022 | 5.500 | 5.520 | 5.020 | 5.110 | 747,927 | -0.36(-6.58%) |
Feb 10, 2022 | 5.530 | 5.830 | 5.420 | 5.470 | 576,090 | -0.28(-4.87%) |
Feb 09, 2022 | 5.500 | 5.920 | 5.478 | 5.750 | 672,612 | +0.28(+5.12%) |
Feb 08, 2022 | 5.480 | 5.550 | 5.190 | 5.470 | 843,840 | -0.08(-1.44%) |
Feb 07, 2022 | 5.760 | 5.820 | 5.320 | 5.550 | 1,045,419 | -0.18(-3.14%) |
Feb 04, 2022 | 5.680 | 5.890 | 5.551 | 5.730 | 657,957 | +0.10(+1.78%) |
Feb 03, 2022 | 6.060 | 5.510 | 5.630 | 1,645,415 | -0.53(-8.60%) | |
Feb 02, 2022 | 6.850 | 6.850 | 6.115 | 6.160 | 865,825 | -0.67(-9.81%) |
Feb 01, 2022 | 6.100 | 7.280 | 6.060 | 6.830 | 2,983,753 | +0.75(+12.34%) |
Jan 31, 2022 | 5.870 | 6.080 | 1,491,269 | +0.10(+1.67%) | ||
Jan 28, 2022 | 5.350 | 6.190 | 5.310 | 5.980 | 2,952,377 | +0.39(+6.98%) |
Jan 27, 2022 | 6.110 | 6.108 | 5.480 | 5.590 | 2,584,760 | -0.62(-9.98%) |
Jan 26, 2022 | 5.750 | 6.640 | 5.600 | 6.210 | 5,428,690 | -2.85(-31.46%) |
Jan 25, 2022 | 8.930 | 9.280 | 8.810 | 9.060 | 625,601 | -0.16(-1.74%) |
Jan 24, 2022 | 9.300 | 9.490 | 8.430 | 9.220 | 1,047,704 | -0.53(-5.44%) |
Jan 21, 2022 | 9.850 | 10.00 | 9.300 | 9.750 | 1,255,066 | -0.10(-1.02%) |
Jan 20, 2022 | 10.06 | 10.58 | 9.800 | 9.850 | 613,857 | -0.15(-1.50%) |
Jan 19, 2022 | 10.00 | 10.38 | 9.951 | 10.00 | 451,265 | +0.01(+0.10%) |
Jan 18, 2022 | 10.30 | 10.44 | 9.660 | 9.990 | 870,005 | -0.69(-6.46%) |
Jan 14, 2022 | 10.68 | 0 | +0.12(+1.14%) | |||
Jan 13, 2022 | 11.12 | 11.26 | 10.46 | 10.56 | 766,407 | -0.48(-4.35%) |
Jan 12, 2022 | 11.71 | 11.77 | 11.00 | 11.04 | 693,360 | -0.59(-5.07%) |
Jan 11, 2022 | 11.40 | 12.04 | 11.35 | 11.63 | 494,074 | +0.05(+0.43%) |
Jan 10, 2022 | 11.72 | 11.94 | 11.34 | 11.58 | 801,008 | -0.47(-3.90%) |
Jan 07, 2022 | 11.89 | 12.36 | 11.69 | 12.05 | 838,598 | +0.11(+0.92%) |
Jan 06, 2022 | 12.14 | 12.54 | 11.52 | 11.94 | 968,658 | -0.21(-1.73%) |
Jan 05, 2022 | 12.77 | 13.27 | 11.86 | 12.15 | 932,061 | -0.85(-6.54%) |
Jan 04, 2022 | 13.18 | 13.40 | 12.63 | 13.00 | 715,691 | -0.39(-2.91%) |
Jan 03, 2022 | 12.62 | 13.70 | 12.37 | 13.39 | 1,040,458 | +0.77(+6.10%) |
Dec 31, 2021 | 12.83 | 13.40 | 12.53 | 12.62 | 732,940 | -0.20(-1.56%) |
Dec 30, 2021 | 12.70 | 13.67 | 12.68 | 12.82 | 1,227,421 | +0.00(+0.00%) |
Dec 29, 2021 | 12.11 | 12.95 | 12.04 | 12.82 | 975,085 | +0.61(+5.00%) |
Dec 28, 2021 | 12.44 | 13.20 | 12.15 | 12.21 | 1,010,386 | -0.30(-2.40%) |
Dec 27, 2021 | 13.50 | 14.60 | 12.16 | 12.51 | 2,431,588 | -0.77(-5.80%) |
Dec 23, 2021 | 12.68 | 13.62 | 12.60 | 13.28 | 1,013,793 | +0.44(+3.43%) |
Dec 22, 2021 | 12.80 | 12.94 | 12.13 | 12.84 | 1,250,422 | +0.03(+0.23%) |
Dec 21, 2021 | 12.56 | 13.18 | 12.19 | 12.81 | 1,670,552 | +0.58(+4.74%) |
Dec 20, 2021 | 11.93 | 12.78 | 11.51 | 12.23 | 766,535 | +0.06(+0.50%) |
Dec 17, 2021 | 11.83 | 12.56 | 11.37 | 12.17 | 2,094,396 | +0.35(+2.96%) |
Dec 16, 2021 | 12.32 | 12.59 | 11.54 | 11.82 | 1,059,396 | -0.04(-0.34%) |
Dec 15, 2021 | 11.16 | 12.10 | 10.71 | 11.86 | 1,921,269 | +0.51(+4.49%) |
Dec 14, 2021 | 11.95 | 12.29 | 11.19 | 11.35 | 1,429,443 | -0.96(-7.80%) |
Dec 13, 2021 | 12.56 | 12.91 | 11.90 | 12.31 | 933,685 | -0.19(-1.52%) |
Dec 10, 2021 | 13.10 | 13.48 | 12.35 | 12.50 | 767,875 | -0.53(-4.07%) |
Dec 09, 2021 | 13.60 | 13.81 | 12.84 | 13.03 | 956,683 | -1.05(-7.46%) |
Dec 08, 2021 | 13.10 | 14.49 | 12.76 | 14.08 | 1,736,796 | +0.98(+7.48%) |
Dec 07, 2021 | 12.86 | 13.78 | 12.73 | 13.10 | 1,017,311 | +0.65(+5.22%) |
Dec 06, 2021 | 12.98 | 12.99 | 11.93 | 12.45 | 886,758 | -0.59(-4.52%) |
Dec 03, 2021 | 13.98 | 14.06 | 12.70 | 13.04 | 1,146,163 | -1.04(-7.39%) |
Dec 02, 2021 | 14.15 | 14.60 | 13.00 | 14.08 | 1,791,598 | +0.17(+1.22%) |
Dec 01, 2021 | 13.03 | 14.20 | 12.82 | 13.91 | 2,827,758 | +0.90(+6.92%) |
Nov 30, 2021 | 12.09 | 13.65 | 12.02 | 13.01 | 1,932,100 | +0.58(+4.67%) |
Nov 29, 2021 | 12.41 | 12.89 | 11.89 | 12.43 | 1,408,454 | +0.40(+3.33%) |
Nov 26, 2021 | 12.02 | 12.07 | 11.54 | 12.03 | 535,080 | -0.18(-1.47%) |
Nov 24, 2021 | 12.09 | 12.67 | 11.79 | 12.21 | 1,070,514 | -0.02(-0.16%) |
Nov 23, 2021 | 12.60 | 12.71 | 12.37 | 12.23 | 1,083,328 | -0.36(-2.86%) |
Nov 22, 2021 | 13.10 | 13.24 | 12.53 | 12.59 | 1,248,797 | -0.41(-3.15%) |
Nov 19, 2021 | 12.95 | 13.53 | 12.85 | 13.00 | 1,221,316 | +0.10(+0.78%) |
Nov 18, 2021 | 14.09 | 13.07 | 12.87 | 12.90 | 1,511,234 | -1.10(-7.86%) |
Nov 17, 2021 | 14.54 | 14.74 | 13.78 | 14.00 | 1,322,373 | -0.69(-4.70%) |
Nov 16, 2021 | 14.70 | 14.88 | 14.14 | 14.69 | 1,050,454 | -0.06(-0.41%) |
Nov 15, 2021 | 14.64 | 15.37 | 14.28 | 14.75 | 1,938,435 | +0.49(+3.44%) |
Nov 12, 2021 | 14.25 | 14.63 | 13.75 | 14.26 | 1,728,166 | -0.31(-2.13%) |
Nov 11, 2021 | 15.70 | 17.37 | 13.00 | 14.57 | 9,100,791 | -1.17(-7.43%) |
Nov 10, 2021 | 15.73 | 15.56 | 15.74 | 1,429,519 | -0.23(-1.44%) | |
Nov 09, 2021 | 17.12 | 17.29 | 15.68 | 15.97 | 1,830,075 | -1.15(-6.72%) |
Nov 08, 2021 | 16.97 | 17.98 | 16.92 | 17.12 | 2,044,618 | +0.46(+2.76%) |
Nov 05, 2021 | 16.66 | 17.75 | 16.42 | 16.66 | 2,652,164 | +0.26(+1.59%) |
Nov 04, 2021 | 16.00 | 16.97 | 15.75 | 16.40 | 2,894,218 | +0.40(+2.50%) |
Nov 03, 2021 | 16.33 | 17.30 | 15.36 | 16.00 | 4,334,763 | -0.98(-5.77%) |
Nov 02, 2021 | 14.03 | 18.68 | 13.57 | 16.98 | 14,530,992 | +2.77(+19.49%) |
Nov 01, 2021 | 13.15 | 14.60 | 13.55 | 14.21 | 3,764,861 | +1.01(+7.65%) |
Oct 29, 2021 | 13.78 | 14.10 | 12.77 | 13.20 | 4,670,357 | -1.06(-7.43%) |
Oct 28, 2021 | 13.81 | 14.35 | 12.41 | 14.26 | 11,189,323 | +0.75(+5.55%) |
Oct 27, 2021 | 18.23 | 20.20 | 13.29 | 13.51 | 29,559,546 | -44.17(-76.58%) |
Oct 26, 2021 | 59.64 | 57.68 | 4,282,013 | -1.59(-2.68%) | ||
Oct 25, 2021 | 60.74 | 64.48 | 59.18 | 59.27 | 384,420 | -0.14(-0.24%) |
Oct 22, 2021 | 58.91 | 60.11 | 57.34 | 59.41 | 247,744 | +1.56(+2.70%) |
Oct 21, 2021 | 58.30 | 60.99 | 57.52 | 57.85 | 290,626 | -0.19(-0.33%) |
Oct 20, 2021 | 57.36 | 60.68 | 56.72 | 58.04 | 317,275 | +1.04(+1.82%) |
Oct 19, 2021 | 59.90 | 61.29 | 56.13 | 57.00 | 630,249 | -1.74(-2.96%) |
Oct 18, 2021 | 62.58 | 62.84 | 58.04 | 58.74 | 526,488 | -4.31(-6.84%) |
Oct 15, 2021 | 75.54 | 75.94 | 62.43 | 63.05 | 559,615 | -10.79(-14.61%) |
Oct 14, 2021 | 76.41 | 81.56 | 73.09 | 73.84 | 218,752 | -0.55(-0.74%) |
Oct 13, 2021 | 75.02 | 76.50 | 74.00 | 74.39 | 270,183 | -1.34(-1.77%) |
Oct 12, 2021 | 78.68 | 81.94 | 75.39 | 75.73 | 360,179 | -2.88(-3.66%) |
Oct 11, 2021 | 88.72 | 89.94 | 78.59 | 78.61 | 251,827 | -8.88(-10.15%) |
Oct 08, 2021 | 88.93 | 91.76 | 82.00 | 87.49 | 220,087 | -2.51(-2.79%) |
Oct 07, 2021 | 89.72 | 91.99 | 88.60 | 90.00 | 214,951 | +2.29(+2.61%) |
Oct 06, 2021 | 96.42 | 96.42 | 86.72 | 87.71 | 497,213 | -9.46(-9.74%) |
Oct 05, 2021 | 96.83 | 98.50 | 92.51 | 97.17 | 194,425 | +0.08(+0.08%) |
Oct 04, 2021 | 96.23 | 97.11 | 91.33 | 97.09 | 229,066 | +0.11(+0.11%) |
Oct 01, 2021 | 91.50 | 97.20 | 89.17 | 96.98 | 217,205 | +5.32(+5.80%) |
Sep 30, 2021 | 93.05 | 95.64 | 90.25 | 91.66 | 135,480 | -1.62(-1.74%) |
Sep 29, 2021 | 93.16 | 97.39 | 92.78 | 93.28 | 194,472 | +1.28(+1.39%) |
Sep 28, 2021 | 91.13 | 93.22 | 89.22 | 92.00 | 158,518 | -0.43(-0.47%) |
Sep 27, 2021 | 90.06 | 93.50 | 89.00 | 92.43 | 175,989 | -1.22(-1.30%) |
Sep 24, 2021 | 90.28 | 94.31 | 90.28 | 93.65 | 203,742 | +1.50(+1.63%) |
Sep 23, 2021 | 87.89 | 92.90 | 87.76 | 92.15 | 184,009 | +4.43(+5.05%) |
Sep 22, 2021 | 87.92 | 89.49 | 84.20 | 87.72 | 170,500 | +1.11(+1.28%) |
Sep 21, 2021 | 86.64 | 90.31 | 85.56 | 86.61 | 143,923 | +0.96(+1.12%) |
Sep 20, 2021 | 86.83 | 88.45 | 82.27 | 85.65 | 502,628 | -2.14(-2.44%) |
Sep 17, 2021 | 91.08 | 93.93 | 87.60 | 87.79 | 536,426 | -2.63(-2.91%) |
Sep 16, 2021 | 85.77 | 91.02 | 83.88 | 90.42 | 208,167 | +6.48(+7.72%) |
Sep 15, 2021 | 84.30 | 86.02 | 81.70 | 83.94 | 247,834 | -0.29(-0.34%) |
Sep 14, 2021 | 87.28 | 88.34 | 82.15 | 84.23 | 214,024 | -2.96(-3.39%) |
Sep 13, 2021 | 91.52 | 94.70 | 86.90 | 87.19 | 217,181 | -3.74(-4.11%) |
Sep 10, 2021 | 89.64 | 91.59 | 87.63 | 90.93 | 127,613 | +1.65(+1.85%) |
Sep 09, 2021 | 88.58 | 93.12 | 87.13 | 89.28 | 171,519 | +1.27(+1.44%) |
Sep 08, 2021 | 90.00 | 90.00 | 85.66 | 88.01 | 218,960 | -1.34(-1.50%) |
Sep 07, 2021 | 94.10 | 101.00 | 89.00 | 89.35 | 320,811 | -3.55(-3.82%) |
Sep 03, 2021 | 98.25 | 101.76 | 92.62 | 92.90 | 208,088 | -6.23(-6.28%) |
Sep 02, 2021 | 96.58 | 99.50 | 95.19 | 99.13 | 165,883 | +3.66(+3.83%) |
Sep 01, 2021 | 96.04 | 97.72 | 92.22 | 95.47 | 181,810 | -0.83(-0.86%) |
Aug 31, 2021 | 105.08 | 105.08 | 93.68 | 96.30 | 356,589 | -7.83(-7.52%) |
Aug 30, 2021 | 107.84 | 110.64 | 102.89 | 104.13 | 203,356 | -1.76(-1.66%) |
Aug 27, 2021 | 102.19 | 108.15 | 96.31 | 105.89 | 328,164 | +3.78(+3.70%) |
Aug 26, 2021 | 94.74 | 105.00 | 94.51 | 102.11 | 474,549 | +9.16(+9.85%) |
Aug 25, 2021 | 95.75 | 96.80 | 89.45 | 92.95 | 208,189 | -2.78(-2.90%) |
Aug 24, 2021 | 96.09 | 98.91 | 92.26 | 95.73 | 194,026 | +0.37(+0.39%) |
Aug 23, 2021 | 87.57 | 98.73 | 86.14 | 95.36 | 278,788 | +9.23(+10.72%) |
Aug 20, 2021 | 87.89 | 91.94 | 85.33 | 86.13 | 207,718 | -4.06(-4.50%) |
Aug 19, 2021 | 87.86 | 90.95 | 86.31 | 90.19 | 207,961 | +1.05(+1.18%) |
Aug 18, 2021 | 92.45 | 96.58 | 89.13 | 89.14 | 164,525 | -1.04(-1.15%) |
Aug 17, 2021 | 92.08 | 95.97 | 86.45 | 90.18 | 282,532 | -4.42(-4.67%) |
Aug 16, 2021 | 98.90 | 100.07 | 93.59 | 94.60 | 270,935 | -5.47(-5.47%) |
Aug 13, 2021 | 104.96 | 110.00 | 99.22 | 100.07 | 313,791 | -4.92(-4.69%) |
Aug 12, 2021 | 105.52 | 111.10 | 101.58 | 104.99 | 549,390 | -5.66(-5.12%) |
Aug 11, 2021 | 115.08 | 119.11 | 107.20 | 110.65 | 813,211 | -9.56(-7.95%) |
Aug 10, 2021 | 96.44 | 121.98 | 91.99 | 120.21 | 1,119,451 | +21.30(+21.53%) |
Aug 09, 2021 | 66.62 | 99.99 | 66.23 | 98.91 | 1,872,910 | +31.77(+47.32%) |
Aug 06, 2021 | 68.71 | 68.93 | 66.05 | 67.14 | 166,048 | -2.02(-2.92%) |
Aug 05, 2021 | 63.49 | 69.72 | 63.06 | 69.16 | 211,076 | +5.94(+9.40%) |
Aug 04, 2021 | 57.22 | 64.12 | 57.22 | 63.22 | 169,311 | +6.18(+10.83%) |
Aug 03, 2021 | 56.63 | 58.34 | 55.62 | 57.04 | 89,887 | -0.16(-0.28%) |
Aug 02, 2021 | 57.11 | 58.67 | 55.30 | 57.20 | 91,123 | +0.69(+1.22%) |
Jul 30, 2021 | 55.06 | 58.20 | 54.24 | 56.51 | 111,287 | +0.48(+0.86%) |
Jul 29, 2021 | 60.17 | 61.57 | 55.43 | 56.03 | 148,414 | -3.61(-6.05%) |
Jul 28, 2021 | 57.16 | 60.52 | 56.10 | 59.64 | 120,092 | +3.52(+6.27%) |
Jul 27, 2021 | 59.24 | 59.73 | 53.70 | 56.12 | 218,824 | -3.42(-5.74%) |
Jul 26, 2021 | 64.53 | 64.98 | 58.76 | 59.54 | 207,787 | -4.66(-7.26%) |
Jul 23, 2021 | 65.20 | 66.13 | 61.66 | 64.20 | 158,641 | -0.29(-0.45%) |
Jul 22, 2021 | 61.28 | 65.70 | 60.35 | 64.49 | 286,660 | +3.31(+5.41%) |
Jul 21, 2021 | 57.32 | 61.55 | 55.03 | 61.18 | 243,416 | +3.42(+5.92%) |
Jul 20, 2021 | 53.99 | 58.34 | 53.99 | 57.76 | 184,859 | +4.17(+7.78%) |
Jul 19, 2021 | 53.47 | 55.29 | 52.69 | 53.59 | 105,610 | +0.05(+0.09%) |
Jul 16, 2021 | 52.71 | 54.31 | 52.38 | 53.54 | 108,847 | +1.54(+2.96%) |
Jul 15, 2021 | 55.00 | 55.00 | 50.14 | 52.00 | 259,630 | -3.02(-5.49%) |
Jul 14, 2021 | 58.95 | 58.95 | 54.25 | 55.02 | 200,268 | -3.59(-6.13%) |
Jul 13, 2021 | 59.00 | 59.84 | 57.75 | 58.61 | 153,073 | -0.25(-0.42%) |
Jul 12, 2021 | 57.88 | 59.49 | 57.18 | 58.86 | 173,378 | +1.41(+2.45%) |
Jul 09, 2021 | 57.21 | 58.31 | 53.50 | 57.45 | 280,928 | -1.92(-3.23%) |
Jul 08, 2021 | 55.50 | 60.00 | 55.13 | 59.37 | 191,407 | +2.87(+5.08%) |
Jul 07, 2021 | 53.53 | 57.08 | 52.74 | 56.50 | 342,600 | +3.09(+5.79%) |
Jul 06, 2021 | 55.01 | 55.02 | 52.69 | 53.41 | 267,633 | -1.74(-3.16%) |
Jul 02, 2021 | 55.04 | 56.00 | 54.28 | 55.15 | 112,726 | +0.02(+0.04%) |
Jul 01, 2021 | 53.00 | 55.29 | 52.52 | 55.13 | 132,228 | +2.13(+4.02%) |
Jun 30, 2021 | 53.21 | 54.36 | 50.95 | 53.00 | 197,610 | -1.36(-2.50%) |
Jun 29, 2021 | 53.99 | 54.81 | 52.57 | 54.36 | 82,543 | +0.67(+1.25%) |
Jun 28, 2021 | 55.73 | 58.48 | 52.60 | 53.69 | 164,794 | -2.04(-3.66%) |
Jun 25, 2021 | 58.66 | 58.98 | 55.15 | 55.73 | 654,664 | -2.93(-4.99%) |
Jun 24, 2021 | 57.27 | 60.72 | 57.27 | 58.66 | 183,598 | +1.55(+2.71%) |
Jun 23, 2021 | 56.72 | 57.80 | 55.01 | 57.11 | 140,047 | +1.03(+1.84%) |
Jun 22, 2021 | 56.25 | 56.60 | 53.70 | 56.08 | 166,259 | +0.00(+0.00%) |
Jun 21, 2021 | 53.96 | 56.86 | 52.91 | 56.08 | 223,128 | +2.38(+4.43%) |
Jun 18, 2021 | 50.07 | 54.96 | 49.41 | 53.70 | 711,884 | +2.04(+3.95%) |
Jun 17, 2021 | 49.46 | 52.00 | 49.01 | 51.66 | 157,539 | +1.10(+2.18%) |
Jun 16, 2021 | 48.30 | 51.00 | 47.51 | 50.56 | 191,497 | +2.24(+4.64%) |
Jun 15, 2021 | 48.25 | 49.87 | 47.05 | 48.32 | 478,253 | +0.76(+1.60%) |
Jun 14, 2021 | 48.67 | 51.51 | 46.78 | 47.56 | 365,789 | -1.13(-2.32%) |
Jun 11, 2021 | 49.69 | 50.16 | 47.27 | 48.69 | 151,935 | -1.21(-2.42%) |
Jun 10, 2021 | 47.01 | 50.23 | 46.75 | 49.90 | 194,557 | +2.74(+5.81%) |
Jun 09, 2021 | 46.24 | 47.30 | 44.66 | 47.16 | 132,196 | +1.45(+3.17%) |
Jun 08, 2021 | 44.00 | 46.20 | 43.13 | 45.71 | 172,635 | +2.41(+5.57%) |
Jun 07, 2021 | 44.87 | 49.49 | 42.95 | 43.30 | 576,030 | -1.55(-3.46%) |
Jun 04, 2021 | 44.42 | 45.88 | 43.95 | 44.85 | 105,821 | -0.44(-0.97%) |
Jun 03, 2021 | 42.90 | 45.99 | 42.00 | 45.29 | 120,727 | +2.35(+5.47%) |
Jun 02, 2021 | 41.17 | 43.02 | 40.55 | 42.94 | 93,138 | +1.75(+4.25%) |