Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.990 | 2.190 | 1.950 | 2.060 | 78,847 | +0.10(+5.10%) |
May 27, 2022 | 1.840 | 1.980 | 1.811 | 1.960 | 70,978 | +0.15(+8.29%) |
May 26, 2022 | 1.730 | 1.860 | 1.702 | 1.810 | 60,210 | +0.07(+4.02%) |
May 25, 2022 | 1.760 | 1.826 | 1.700 | 1.740 | 63,060 | -0.01(-0.57%) |
May 24, 2022 | 1.890 | 1.940 | 1.750 | 1.750 | 58,156 | -0.12(-6.42%) |
May 23, 2022 | 1.810 | 1.890 | 1.810 | 1.870 | 19,471 | +0.05(+2.75%) |
May 20, 2022 | 1.860 | 1.894 | 1.800 | 1.820 | 61,726 | -0.07(-3.70%) |
May 19, 2022 | 1.860 | 1.950 | 1.820 | 1.890 | 139,469 | -0.02(-1.05%) |
May 18, 2022 | 1.960 | 1.960 | 1.870 | 1.910 | 39,781 | -0.04(-2.05%) |
May 17, 2022 | 1.850 | 2.000 | 1.840 | 1.950 | 59,326 | +0.11(+5.98%) |
May 16, 2022 | 1.990 | 1.990 | 1.820 | 1.840 | 24,694 | -0.01(-0.54%) |
May 13, 2022 | 1.920 | 2.040 | 1.841 | 1.850 | 90,782 | +0.02(+1.09%) |
May 12, 2022 | 1.740 | 1.874 | 1.720 | 1.830 | 38,398 | +0.06(+3.39%) |
May 11, 2022 | 1.870 | 1.970 | 1.750 | 1.770 | 47,570 | -0.16(-8.29%) |
May 10, 2022 | 2.050 | 2.090 | 1.830 | 1.930 | 68,273 | -0.01(-0.52%) |
May 09, 2022 | 2.100 | 2.180 | 1.865 | 1.940 | 134,628 | -0.27(-12.22%) |
May 06, 2022 | 2.070 | 2.240 | 2.010 | 2.210 | 83,270 | +0.11(+5.24%) |
May 05, 2022 | 2.010 | 2.120 | 2.010 | 2.100 | 78,621 | +0.01(+0.48%) |
May 04, 2022 | 2.120 | 2.170 | 1.980 | 2.090 | 79,678 | -0.04(-1.88%) |
May 03, 2022 | 2.160 | 2.190 | 2.120 | 2.130 | 40,456 | -0.01(-0.47%) |
May 02, 2022 | 2.200 | 2.300 | 2.140 | 2.140 | 27,867 | -0.08(-3.60%) |
Apr 29, 2022 | 2.230 | 2.280 | 2.160 | 2.220 | 50,441 | +0.04(+1.83%) |
Apr 28, 2022 | 2.300 | 2.300 | 2.070 | 2.180 | 57,641 | -0.05(-2.24%) |
Apr 27, 2022 | 2.250 | 2.316 | 2.140 | 2.230 | 35,415 | -0.06(-2.62%) |
Apr 26, 2022 | 2.490 | 2.490 | 2.250 | 2.290 | 65,410 | -0.15(-6.30%) |
Apr 25, 2022 | 2.570 | 2.570 | 2.349 | 2.444 | 90,728 | -0.08(-3.02%) |
Apr 22, 2022 | 2.660 | 2.670 | 2.500 | 2.520 | 30,076 | -0.12(-4.55%) |
Apr 21, 2022 | 2.690 | 2.700 | 2.550 | 2.640 | 48,446 | -0.03(-1.12%) |
Apr 20, 2022 | 2.740 | 2.758 | 2.660 | 2.670 | 23,968 | -0.09(-3.26%) |
Apr 19, 2022 | 2.940 | 2.940 | 2.710 | 2.760 | 42,174 | -0.14(-4.83%) |
Apr 18, 2022 | 2.860 | 2.970 | 2.700 | 2.900 | 59,698 | +0.07(+2.47%) |
Apr 14, 2022 | 2.840 | 2.910 | 2.700 | 2.830 | 55,049 | +0.01(+0.35%) |
Apr 13, 2022 | 2.700 | 2.885 | 2.678 | 2.820 | 78,658 | +0.13(+4.83%) |
Apr 12, 2022 | 2.790 | 2.833 | 2.650 | 2.690 | 50,010 | -0.10(-3.58%) |
Apr 11, 2022 | 2.630 | 3.200 | 2.590 | 2.790 | 355,510 | +0.10(+3.72%) |
Apr 08, 2022 | 2.710 | 2.730 | 2.560 | 2.690 | 21,827 | +0.03(+1.13%) |
Apr 07, 2022 | 2.795 | 2.795 | 2.580 | 2.660 | 41,427 | -0.14(-5.00%) |
Apr 06, 2022 | 2.890 | 2.910 | 2.750 | 2.800 | 30,525 | -0.11(-3.78%) |
Apr 05, 2022 | 2.955 | 2.960 | 2.850 | 2.910 | 29,634 | -0.03(-1.02%) |
Apr 04, 2022 | 2.920 | 3.020 | 2.920 | 2.940 | 27,781 | +0.00(+0.00%) |
Apr 01, 2022 | 3.020 | 3.150 | 2.930 | 2.940 | 59,133 | -0.03(-1.01%) |
Mar 31, 2022 | 2.910 | 3.050 | 2.900 | 2.970 | 35,760 | -0.01(-0.34%) |
Mar 30, 2022 | 2.950 | 3.100 | 2.840 | 2.980 | 135,633 | +0.03(+1.02%) |
Mar 29, 2022 | 2.970 | 3.070 | 2.910 | 2.950 | 36,747 | +0.01(+0.34%) |
Mar 28, 2022 | 3.120 | 3.150 | 2.920 | 2.940 | 67,403 | -0.27(-8.41%) |
Mar 25, 2022 | 3.310 | 3.370 | 3.140 | 3.210 | 32,301 | -0.13(-3.89%) |
Mar 24, 2022 | 3.300 | 3.420 | 3.250 | 3.340 | 63,524 | +0.01(+0.30%) |
Mar 23, 2022 | 3.310 | 3.530 | 3.290 | 3.330 | 56,571 | -0.05(-1.48%) |
Mar 22, 2022 | 3.300 | 3.648 | 3.220 | 3.380 | 239,581 | -0.51(-13.11%) |
Mar 21, 2022 | 3.930 | 4.000 | 3.740 | 3.890 | 37,173 | -0.12(-2.99%) |
Mar 18, 2022 | 3.410 | 4.040 | 3.326 | 4.010 | 221,846 | +0.62(+18.29%) |
Mar 17, 2022 | 3.200 | 3.430 | 3.050 | 3.390 | 81,139 | +0.20(+6.27%) |
Mar 16, 2022 | 3.100 | 3.250 | 2.970 | 3.190 | 116,859 | +0.10(+3.24%) |
Mar 15, 2022 | 2.710 | 3.110 | 2.700 | 3.090 | 82,340 | +0.37(+13.60%) |
Mar 14, 2022 | 2.970 | 2.980 | 2.640 | 2.720 | 112,584 | -0.28(-9.33%) |
Mar 11, 2022 | 3.130 | 3.200 | 2.940 | 3.000 | 66,576 | -0.14(-4.46%) |
Mar 10, 2022 | 3.230 | 3.230 | 3.000 | 3.140 | 37,399 | -0.05(-1.57%) |
Mar 09, 2022 | 2.910 | 3.235 | 2.830 | 3.190 | 75,048 | +0.33(+11.54%) |
Mar 08, 2022 | 2.860 | 2.904 | 2.540 | 2.860 | 80,894 | +0.08(+2.88%) |
Mar 07, 2022 | 3.240 | 3.290 | 2.760 | 2.780 | 127,473 | -0.42(-13.13%) |
Mar 04, 2022 | 3.310 | 3.421 | 3.175 | 3.200 | 73,191 | -0.17(-5.04%) |
Mar 03, 2022 | 3.430 | 3.500 | 3.320 | 3.370 | 49,425 | +0.00(+0.00%) |
Mar 02, 2022 | 3.580 | 3.585 | 3.360 | 3.370 | 53,918 | -0.16(-4.53%) |
Mar 01, 2022 | 3.660 | 3.782 | 3.432 | 3.530 | 46,376 | -0.18(-4.85%) |
Feb 28, 2022 | 3.560 | 3.770 | 3.560 | 3.710 | 58,082 | +0.06(+1.64%) |
Feb 25, 2022 | 3.560 | 3.750 | 3.463 | 3.650 | 62,647 | +0.12(+3.40%) |
Feb 24, 2022 | 2.960 | 3.560 | 2.960 | 3.530 | 78,431 | +0.32(+9.97%) |
Feb 23, 2022 | 3.350 | 3.425 | 3.150 | 3.210 | 71,713 | -0.15(-4.46%) |
Feb 22, 2022 | 3.540 | 3.540 | 3.238 | 3.360 | 98,159 | -0.16(-4.55%) |
Feb 18, 2022 | 3.520 | 0 | -0.22(-5.88%) | |||
Feb 17, 2022 | 3.850 | 3.950 | 3.700 | 3.740 | 57,709 | -0.03(-0.80%) |
Feb 16, 2022 | 3.990 | 3.990 | 3.630 | 3.770 | 53,101 | -0.25(-6.22%) |
Feb 15, 2022 | 3.880 | 4.100 | 3.840 | 4.020 | 31,881 | +0.21(+5.51%) |
Feb 14, 2022 | 3.850 | 3.970 | 3.700 | 3.810 | 93,783 | -0.08(-2.06%) |
Feb 11, 2022 | 4.170 | 4.310 | 3.850 | 3.890 | 62,731 | -0.25(-6.04%) |
Feb 10, 2022 | 4.420 | 4.420 | 4.100 | 4.140 | 44,253 | -0.14(-3.27%) |
Feb 09, 2022 | 4.160 | 4.390 | 4.090 | 4.280 | 41,773 | +0.16(+3.88%) |
Feb 08, 2022 | 4.204 | 4.271 | 4.090 | 4.120 | 32,879 | -0.10(-2.37%) |
Feb 07, 2022 | 4.190 | 4.310 | 4.080 | 4.220 | 31,944 | +0.02(+0.48%) |
Feb 04, 2022 | 4.050 | 4.200 | 4.050 | 4.200 | 35,844 | +0.13(+3.19%) |
Feb 03, 2022 | 4.150 | 4.162 | 4.070 | 41,583 | -0.14(-3.33%) | |
Feb 02, 2022 | 4.510 | 4.550 | 4.150 | 4.210 | 37,611 | -0.25(-5.61%) |
Feb 01, 2022 | 4.110 | 4.490 | 4.110 | 4.460 | 56,940 | +0.32(+7.73%) |
Jan 31, 2022 | 3.700 | 4.140 | 97,075 | +0.44(+11.89%) | ||
Jan 28, 2022 | 3.750 | 3.750 | 3.600 | 3.700 | 103,273 | +0.00(+0.00%) |
Jan 27, 2022 | 4.100 | 4.153 | 3.680 | 3.700 | 150,482 | -0.40(-9.76%) |
Jan 26, 2022 | 4.390 | 4.550 | 4.060 | 4.100 | 117,785 | -0.19(-4.43%) |
Jan 25, 2022 | 4.250 | 4.330 | 4.100 | 4.290 | 110,728 | -0.07(-1.61%) |
Jan 24, 2022 | 4.290 | 4.440 | 3.870 | 4.360 | 183,562 | +0.01(+0.23%) |
Jan 21, 2022 | 4.420 | 4.510 | 4.250 | 4.350 | 127,510 | -0.11(-2.47%) |
Jan 20, 2022 | 4.600 | 4.738 | 4.440 | 4.460 | 155,698 | -0.18(-3.88%) |
Jan 19, 2022 | 4.850 | 5.000 | 4.500 | 4.640 | 131,521 | -0.23(-4.72%) |
Jan 18, 2022 | 5.200 | 5.251 | 4.750 | 4.870 | 201,772 | -0.39(-7.41%) |
Jan 14, 2022 | 5.260 | 0 | +0.06(+1.15%) | |||
Jan 13, 2022 | 5.985 | 5.985 | 5.200 | 5.200 | 374,905 | -0.47(-8.29%) |
Jan 12, 2022 | 5.620 | 5.777 | 5.485 | 5.670 | 59,891 | +0.12(+2.16%) |
Jan 11, 2022 | 5.480 | 5.600 | 5.350 | 5.550 | 83,228 | +0.13(+2.40%) |
Jan 10, 2022 | 5.350 | 5.430 | 5.200 | 5.420 | 21,337 | +0.04(+0.74%) |
Jan 07, 2022 | 5.200 | 5.400 | 5.107 | 5.380 | 107,761 | +0.09(+1.70%) |
Jan 06, 2022 | 5.570 | 5.830 | 5.215 | 5.290 | 284,291 | -0.23(-4.17%) |
Jan 05, 2022 | 5.760 | 5.870 | 5.460 | 5.520 | 107,777 | -0.23(-4.00%) |
Jan 04, 2022 | 6.000 | 6.150 | 5.625 | 5.750 | 63,605 | -0.22(-3.69%) |
Jan 03, 2022 | 5.640 | 6.000 | 5.500 | 5.970 | 58,530 | +0.34(+6.04%) |
Dec 31, 2021 | 5.590 | 5.835 | 5.590 | 5.630 | 70,433 | +0.03(+0.54%) |
Dec 30, 2021 | 5.780 | 5.980 | 5.530 | 5.600 | 153,941 | -0.12(-2.10%) |
Dec 29, 2021 | 5.520 | 6.000 | 5.520 | 5.720 | 99,876 | -0.16(-2.72%) |
Dec 28, 2021 | 6.010 | 6.175 | 5.730 | 5.880 | 99,030 | -0.21(-3.45%) |
Dec 27, 2021 | 6.480 | 6.490 | 6.010 | 6.090 | 90,580 | -0.38(-5.87%) |
Dec 23, 2021 | 6.090 | 6.500 | 6.030 | 6.470 | 129,719 | +0.35(+5.72%) |
Dec 22, 2021 | 5.830 | 6.420 | 5.730 | 6.120 | 192,489 | +0.30(+5.15%) |
Dec 21, 2021 | 5.680 | 5.850 | 5.610 | 5.820 | 72,006 | +0.13(+2.28%) |
Dec 20, 2021 | 6.140 | 6.150 | 5.510 | 5.690 | 201,065 | -0.02(-0.35%) |
Dec 17, 2021 | 5.280 | 5.734 | 5.210 | 5.710 | 119,576 | +0.40(+7.53%) |
Dec 16, 2021 | 5.430 | 5.520 | 5.210 | 5.310 | 93,244 | -0.03(-0.56%) |
Dec 15, 2021 | 5.140 | 5.430 | 5.050 | 5.340 | 78,334 | +0.17(+3.29%) |
Dec 14, 2021 | 5.260 | 5.370 | 5.100 | 5.170 | 118,098 | -0.20(-3.72%) |
Dec 13, 2021 | 5.330 | 5.540 | 5.040 | 5.370 | 146,949 | -0.06(-1.10%) |
Dec 10, 2021 | 5.680 | 5.690 | 5.400 | 5.430 | 125,039 | -0.14(-2.51%) |
Dec 09, 2021 | 5.890 | 6.110 | 5.509 | 5.570 | 96,699 | -0.32(-5.43%) |
Dec 08, 2021 | 5.610 | 5.990 | 5.580 | 5.890 | 123,735 | +0.23(+4.06%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.500 | 5.660 | 95,474 | +0.27(+5.01%) |
Dec 06, 2021 | 5.490 | 5.490 | 5.000 | 5.390 | 153,116 | +0.04(+0.75%) |
Dec 03, 2021 | 5.700 | 5.710 | 5.300 | 5.350 | 185,390 | -0.36(-6.30%) |
Dec 02, 2021 | 5.690 | 5.790 | 5.540 | 5.710 | 94,856 | -0.02(-0.35%) |
Dec 01, 2021 | 6.340 | 6.380 | 5.720 | 5.730 | 343,435 | -0.59(-9.34%) |
Nov 30, 2021 | 6.500 | 6.530 | 6.100 | 6.320 | 126,815 | -0.13(-2.02%) |
Nov 29, 2021 | 6.610 | 6.720 | 6.330 | 6.450 | 100,474 | -0.09(-1.38%) |
Nov 26, 2021 | 6.700 | 6.800 | 6.280 | 6.540 | 124,486 | -0.12(-1.80%) |
Nov 24, 2021 | 6.180 | 6.660 | 6.080 | 6.660 | 115,758 | +0.43(+6.90%) |
Nov 23, 2021 | 6.320 | 6.440 | 6.150 | 6.230 | 182,755 | -0.16(-2.50%) |
Nov 22, 2021 | 6.660 | 6.660 | 6.300 | 6.390 | 284,573 | -0.28(-4.20%) |
Nov 19, 2021 | 6.620 | 6.730 | 6.510 | 6.670 | 49,831 | +0.09(+1.37%) |
Nov 18, 2021 | 6.800 | 6.640 | 6.580 | 6.580 | 60,565 | -0.17(-2.52%) |
Nov 17, 2021 | 6.750 | 6.970 | 6.750 | 6.750 | 92,358 | -0.04(-0.59%) |
Nov 16, 2021 | 6.750 | 6.860 | 6.620 | 6.790 | 146,674 | -0.07(-1.02%) |
Nov 15, 2021 | 6.920 | 6.995 | 6.780 | 6.860 | 105,377 | -0.10(-1.44%) |
Nov 12, 2021 | 7.050 | 7.160 | 6.770 | 6.960 | 186,255 | -0.08(-1.14%) |
Nov 11, 2021 | 7.200 | 7.330 | 7.000 | 7.040 | 98,578 | -0.13(-1.81%) |
Nov 10, 2021 | 7.350 | 7.170 | 167,176 | -0.26(-3.50%) | ||
Nov 09, 2021 | 7.540 | 7.855 | 7.320 | 7.430 | 152,008 | -0.15(-1.98%) |
Nov 08, 2021 | 7.570 | 7.730 | 7.540 | 7.580 | 106,466 | -0.02(-0.26%) |
Nov 05, 2021 | 8.400 | 8.400 | 7.590 | 7.600 | 355,839 | -0.94(-11.01%) |
Nov 04, 2021 | 8.680 | 8.680 | 8.310 | 8.540 | 223,187 | -0.05(-0.58%) |
Nov 03, 2021 | 8.680 | 8.950 | 8.500 | 8.590 | 169,336 | -0.06(-0.69%) |
Nov 02, 2021 | 8.480 | 8.650 | 8.260 | 8.650 | 134,263 | +0.16(+1.88%) |
Nov 01, 2021 | 8.290 | 8.650 | 8.390 | 8.490 | 192,328 | +0.27(+3.28%) |
Oct 29, 2021 | 7.940 | 8.287 | 7.880 | 8.220 | 174,945 | +0.26(+3.27%) |
Oct 28, 2021 | 7.850 | 8.010 | 7.960 | 136,841 | +0.11(+1.40%) | |
Oct 27, 2021 | 7.750 | 8.050 | 7.720 | 7.850 | 263,230 | +0.13(+1.68%) |
Oct 26, 2021 | 7.910 | 7.720 | 277,528 | -0.26(-3.26%) | ||
Oct 25, 2021 | 7.690 | 8.010 | 7.500 | 7.980 | 264,498 | +0.28(+3.64%) |
Oct 22, 2021 | 8.020 | 8.027 | 7.650 | 7.700 | 250,302 | -0.44(-5.41%) |
Oct 21, 2021 | 8.160 | 8.400 | 8.020 | 8.140 | 435,740 | +0.01(+0.12%) |
Oct 20, 2021 | 8.140 | 8.250 | 7.940 | 8.130 | 296,333 | -0.09(-1.09%) |
Oct 19, 2021 | 8.810 | 8.850 | 8.000 | 8.220 | 6,038,903 | +0.48(+6.20%) |
Oct 18, 2021 | 7.780 | 7.880 | 7.580 | 7.740 | 127,122 | -0.07(-0.90%) |
Oct 15, 2021 | 8.220 | 8.250 | 7.700 | 7.810 | 223,584 | -0.39(-4.76%) |
Oct 14, 2021 | 8.080 | 8.300 | 7.950 | 8.200 | 235,244 | +0.16(+1.99%) |
Oct 13, 2021 | 7.790 | 8.132 | 7.650 | 8.040 | 275,664 | +0.34(+4.42%) |
Oct 12, 2021 | 7.570 | 7.747 | 7.510 | 7.700 | 154,351 | +0.04(+0.52%) |
Oct 11, 2021 | 7.630 | 7.930 | 7.550 | 7.660 | 209,010 | -0.01(-0.13%) |
Oct 08, 2021 | 7.350 | 7.832 | 7.240 | 7.670 | 299,532 | +0.36(+4.92%) |
Oct 07, 2021 | 7.110 | 7.377 | 7.000 | 7.310 | 198,684 | +0.16(+2.24%) |
Oct 06, 2021 | 7.040 | 7.270 | 6.960 | 7.150 | 257,613 | +0.04(+0.56%) |
Oct 05, 2021 | 7.030 | 7.250 | 6.900 | 7.110 | 313,886 | -0.06(-0.84%) |
Oct 04, 2021 | 6.950 | 7.240 | 6.720 | 7.170 | 375,978 | +0.27(+3.91%) |
Oct 01, 2021 | 7.380 | 7.590 | 6.610 | 6.900 | 802,944 | -0.48(-6.50%) |
Sep 30, 2021 | 7.340 | 7.400 | 7.100 | 7.380 | 323,830 | -0.02(-0.27%) |
Sep 29, 2021 | 7.390 | 7.800 | 7.140 | 7.400 | 637,487 | +0.00(+0.00%) |
Sep 28, 2021 | 7.790 | 7.980 | 7.370 | 7.400 | 899,389 | -0.60(-7.50%) |
Sep 27, 2021 | 8.100 | 8.300 | 7.750 | 8.000 | 754,114 | -0.15(-1.84%) |
Sep 24, 2021 | 8.460 | 8.612 | 8.060 | 8.150 | 1,052,392 | -0.49(-5.67%) |
Sep 23, 2021 | 8.100 | 8.970 | 8.000 | 8.640 | 2,649,694 | +0.40(+4.85%) |
Sep 22, 2021 | 8.100 | 9.250 | 7.595 | 8.240 | 5,523,627 | -0.12(-1.44%) |
Sep 21, 2021 | 9.160 | 10.33 | 8.060 | 8.360 | 21,200,186 | -3.56(-29.87%) |
Sep 20, 2021 | 9.450 | 12.00 | 7.470 | 11.92 | 160,832,768 | +6.04(+102.72%) |
Sep 17, 2021 | 5.630 | 6.100 | 5.560 | 5.880 | 90,329 | +0.30(+5.38%) |
Sep 16, 2021 | 5.430 | 5.687 | 5.430 | 5.580 | 21,582 | +0.13(+2.39%) |
Sep 15, 2021 | 5.530 | 5.593 | 5.440 | 5.450 | 37,331 | -0.05(-0.91%) |
Sep 14, 2021 | 5.720 | 5.797 | 5.420 | 5.500 | 101,758 | -0.24(-4.18%) |
Sep 13, 2021 | 5.930 | 5.940 | 5.735 | 5.740 | 74,044 | -0.19(-3.20%) |
Sep 10, 2021 | 5.830 | 6.090 | 5.760 | 5.930 | 134,418 | +0.14(+2.42%) |
Sep 09, 2021 | 5.743 | 5.920 | 5.730 | 5.790 | 90,581 | -0.05(-0.86%) |
Sep 08, 2021 | 5.750 | 6.000 | 5.690 | 5.840 | 72,210 | +0.11(+1.84%) |
Sep 07, 2021 | 5.870 | 5.980 | 5.720 | 5.734 | 73,968 | -0.07(-1.13%) |
Sep 03, 2021 | 5.940 | 5.940 | 5.577 | 5.800 | 112,286 | -0.04(-0.68%) |
Sep 02, 2021 | 6.100 | 6.180 | 5.708 | 5.840 | 152,200 | -0.28(-4.58%) |
Sep 01, 2021 | 5.930 | 6.450 | 5.860 | 6.120 | 390,541 | +0.25(+4.26%) |
Aug 31, 2021 | 5.250 | 5.870 | 5.200 | 5.870 | 190,172 | +0.67(+12.88%) |
Aug 30, 2021 | 5.120 | 5.240 | 5.010 | 5.200 | 155,115 | +0.19(+3.79%) |
Aug 27, 2021 | 5.000 | 5.090 | 4.810 | 5.010 | 92,380 | +0.08(+1.62%) |
Aug 26, 2021 | 4.900 | 5.050 | 4.650 | 4.930 | 214,321 | +0.18(+3.79%) |
Aug 25, 2021 | 4.460 | 4.750 | 4.430 | 4.750 | 45,735 | +0.29(+6.50%) |
Aug 24, 2021 | 4.350 | 4.460 | 4.340 | 4.460 | 37,449 | +0.11(+2.53%) |
Aug 23, 2021 | 4.200 | 4.350 | 4.200 | 4.350 | 28,499 | +0.15(+3.57%) |
Aug 20, 2021 | 4.290 | 4.328 | 4.200 | 4.200 | 30,285 | -0.01(-0.24%) |
Aug 19, 2021 | 4.320 | 4.500 | 4.150 | 4.210 | 49,867 | -0.20(-4.54%) |
Aug 18, 2021 | 4.370 | 4.680 | 4.300 | 4.410 | 44,447 | +0.09(+2.08%) |
Aug 17, 2021 | 4.380 | 4.460 | 4.300 | 4.320 | 41,133 | -0.11(-2.48%) |
Aug 16, 2021 | 4.540 | 4.550 | 4.250 | 4.430 | 39,051 | -0.16(-3.49%) |
Aug 13, 2021 | 4.470 | 4.730 | 4.410 | 4.590 | 33,133 | +0.04(+0.88%) |
Aug 12, 2021 | 4.630 | 4.700 | 4.430 | 4.550 | 41,907 | -0.01(-0.22%) |
Aug 11, 2021 | 4.750 | 4.750 | 4.510 | 4.560 | 24,552 | -0.09(-1.94%) |
Aug 10, 2021 | 4.720 | 4.780 | 4.630 | 4.650 | 23,875 | -0.01(-0.21%) |
Aug 09, 2021 | 4.750 | 4.880 | 4.570 | 4.660 | 40,620 | -0.12(-2.51%) |
Aug 06, 2021 | 4.840 | 4.960 | 4.770 | 4.780 | 25,169 | -0.07(-1.44%) |
Aug 05, 2021 | 4.820 | 4.868 | 4.721 | 4.850 | 11,513 | +0.09(+1.89%) |
Aug 04, 2021 | 4.780 | 4.890 | 4.730 | 4.760 | 31,030 | -0.03(-0.63%) |
Aug 03, 2021 | 5.190 | 5.190 | 4.720 | 4.790 | 96,578 | -0.30(-5.89%) |
Aug 02, 2021 | 5.090 | 5.130 | 4.957 | 5.090 | 30,960 | +0.10(+2.00%) |
Jul 30, 2021 | 5.035 | 5.080 | 4.973 | 4.990 | 44,466 | +0.06(+1.22%) |
Jul 29, 2021 | 4.930 | 5.030 | 4.920 | 4.930 | 28,158 | -0.07(-1.40%) |
Jul 28, 2021 | 4.970 | 5.100 | 4.900 | 5.000 | 35,678 | +0.08(+1.63%) |
Jul 27, 2021 | 5.080 | 5.140 | 4.900 | 4.920 | 29,079 | -0.22(-4.28%) |
Jul 26, 2021 | 5.170 | 5.180 | 5.010 | 5.140 | 15,076 | -0.04(-0.77%) |
Jul 23, 2021 | 5.190 | 5.200 | 4.970 | 5.180 | 60,038 | -0.05(-0.96%) |
Jul 22, 2021 | 5.250 | 5.380 | 5.100 | 5.230 | 20,019 | +0.03(+0.58%) |
Jul 21, 2021 | 5.390 | 5.430 | 5.150 | 5.200 | 40,088 | -0.13(-2.44%) |
Jul 20, 2021 | 5.170 | 5.380 | 5.055 | 5.330 | 45,513 | +0.11(+2.11%) |
Jul 19, 2021 | 4.880 | 5.340 | 4.875 | 5.220 | 159,380 | +0.22(+4.40%) |
Jul 16, 2021 | 4.950 | 5.050 | 4.850 | 5.000 | 23,613 | +0.10(+2.04%) |
Jul 15, 2021 | 5.000 | 5.060 | 4.800 | 4.900 | 76,321 | -0.05(-1.01%) |
Jul 14, 2021 | 5.200 | 5.200 | 4.918 | 4.950 | 48,744 | -0.18(-3.51%) |
Jul 13, 2021 | 5.150 | 5.180 | 5.020 | 5.130 | 31,027 | -0.01(-0.19%) |
Jul 12, 2021 | 5.160 | 5.160 | 5.060 | 5.140 | 16,583 | +0.02(+0.39%) |
Jul 09, 2021 | 5.150 | 5.210 | 5.076 | 5.120 | 27,702 | -0.05(-0.97%) |
Jul 08, 2021 | 5.110 | 5.180 | 5.060 | 5.170 | 37,136 | -0.03(-0.58%) |
Jul 07, 2021 | 5.380 | 5.380 | 5.100 | 5.200 | 58,478 | -0.13(-2.44%) |
Jul 06, 2021 | 5.440 | 5.440 | 5.250 | 5.330 | 21,205 | -0.05(-0.93%) |
Jul 02, 2021 | 5.320 | 5.430 | 5.215 | 5.380 | 28,941 | +0.06(+1.13%) |
Jul 01, 2021 | 5.270 | 5.390 | 5.230 | 5.320 | 35,206 | +0.04(+0.76%) |
Jun 30, 2021 | 5.390 | 5.390 | 5.210 | 5.280 | 50,084 | -0.07(-1.31%) |
Jun 29, 2021 | 5.420 | 5.420 | 5.250 | 5.350 | 48,812 | -0.06(-1.11%) |
Jun 28, 2021 | 5.500 | 5.500 | 5.330 | 5.410 | 34,702 | -0.08(-1.46%) |
Jun 25, 2021 | 5.460 | 5.530 | 5.360 | 5.490 | 44,711 | +0.00(+0.00%) |
Jun 24, 2021 | 5.470 | 5.500 | 5.400 | 5.490 | 24,859 | +0.07(+1.29%) |
Jun 23, 2021 | 5.280 | 5.506 | 5.280 | 5.420 | 79,302 | +0.13(+2.46%) |
Jun 22, 2021 | 5.250 | 5.402 | 5.145 | 5.290 | 75,113 | +0.04(+0.76%) |
Jun 21, 2021 | 5.530 | 5.560 | 5.170 | 5.250 | 221,275 | -0.33(-5.91%) |
Jun 18, 2021 | 6.170 | 6.352 | 5.350 | 5.580 | 2,580,269 | -0.12(-2.11%) |
Jun 17, 2021 | 5.580 | 5.762 | 5.570 | 5.700 | 29,611 | +0.12(+2.15%) |
Jun 16, 2021 | 5.500 | 5.670 | 5.500 | 5.580 | 92,511 | +0.06(+1.09%) |
Jun 15, 2021 | 5.800 | 5.830 | 5.450 | 5.520 | 142,345 | -0.23(-4.00%) |
Jun 14, 2021 | 5.820 | 5.950 | 5.730 | 5.750 | 53,156 | -0.09(-1.54%) |
Jun 11, 2021 | 5.920 | 5.930 | 5.710 | 5.840 | 78,444 | +0.02(+0.34%) |
Jun 10, 2021 | 5.780 | 5.927 | 5.663 | 5.820 | 69,640 | +0.01(+0.17%) |
Jun 09, 2021 | 5.550 | 5.900 | 5.550 | 5.810 | 133,112 | +0.26(+4.68%) |
Jun 08, 2021 | 5.750 | 5.750 | 5.350 | 5.550 | 126,432 | -0.20(-3.48%) |
Jun 07, 2021 | 5.900 | 5.900 | 5.600 | 5.750 | 123,941 | -0.15(-2.54%) |
Jun 04, 2021 | 5.940 | 6.140 | 5.780 | 5.900 | 221,529 | -0.09(-1.50%) |
Jun 03, 2021 | 5.990 | 6.140 | 5.810 | 5.990 | 139,653 | -0.01(-0.17%) |
Jun 02, 2021 | 5.930 | 6.140 | 5.880 | 6.000 | 89,479 | +0.04(+0.67%) |