Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.880 | 5.130 | 4.800 | 5.010 | 114,905 | +0.13(+2.66%) |
May 27, 2022 | 5.100 | 5.120 | 4.800 | 4.880 | 256,991 | -0.13(-2.59%) |
May 26, 2022 | 4.870 | 5.180 | 4.780 | 5.010 | 231,787 | +0.17(+3.51%) |
May 25, 2022 | 4.550 | 5.000 | 4.530 | 4.840 | 229,578 | +0.28(+6.14%) |
May 24, 2022 | 4.730 | 4.900 | 4.500 | 4.560 | 591,015 | -0.22(-4.60%) |
May 23, 2022 | 5.000 | 5.060 | 4.720 | 4.780 | 218,937 | -0.22(-4.40%) |
May 20, 2022 | 5.010 | 5.090 | 4.735 | 5.000 | 418,286 | +0.13(+2.67%) |
May 19, 2022 | 4.700 | 5.040 | 4.510 | 4.870 | 382,755 | +0.16(+3.40%) |
May 18, 2022 | 4.910 | 5.090 | 4.550 | 4.710 | 233,126 | -0.36(-7.10%) |
May 17, 2022 | 4.610 | 5.309 | 4.610 | 5.070 | 446,948 | +0.60(+13.42%) |
May 16, 2022 | 4.950 | 5.210 | 4.445 | 4.470 | 283,963 | -0.47(-9.51%) |
May 13, 2022 | 4.340 | 5.170 | 4.340 | 4.940 | 531,394 | +0.66(+15.42%) |
May 12, 2022 | 4.370 | 4.900 | 4.060 | 4.280 | 523,886 | -0.23(-5.10%) |
May 11, 2022 | 4.960 | 5.310 | 4.350 | 4.510 | 891,134 | -0.65(-12.60%) |
May 10, 2022 | 5.250 | 5.570 | 4.930 | 5.160 | 443,196 | +0.00(+0.00%) |
May 09, 2022 | 5.690 | 5.880 | 5.120 | 5.160 | 546,550 | -0.78(-13.13%) |
May 06, 2022 | 6.240 | 6.320 | 5.910 | 5.940 | 413,844 | -0.38(-6.01%) |
May 05, 2022 | 6.650 | 6.660 | 6.210 | 6.320 | 318,759 | -0.43(-6.37%) |
May 04, 2022 | 6.580 | 6.815 | 6.370 | 6.750 | 220,048 | +0.12(+1.81%) |
May 03, 2022 | 6.960 | 7.040 | 6.539 | 6.630 | 206,156 | -0.33(-4.74%) |
May 02, 2022 | 6.890 | 7.073 | 6.680 | 6.960 | 282,840 | +0.00(+0.00%) |
Apr 29, 2022 | 6.720 | 7.330 | 6.690 | 6.960 | 360,486 | +0.27(+4.04%) |
Apr 28, 2022 | 6.430 | 6.750 | 6.280 | 6.690 | 361,882 | +0.27(+4.21%) |
Apr 27, 2022 | 6.700 | 6.840 | 6.350 | 6.420 | 477,230 | -0.14(-2.13%) |
Apr 26, 2022 | 7.040 | 7.200 | 6.560 | 6.560 | 569,918 | -0.53(-7.48%) |
Apr 25, 2022 | 7.280 | 7.750 | 6.970 | 7.090 | 578,215 | -0.36(-4.83%) |
Apr 22, 2022 | 7.200 | 7.500 | 7.180 | 7.450 | 389,747 | +0.17(+2.34%) |
Apr 21, 2022 | 7.850 | 8.010 | 7.275 | 7.280 | 704,779 | -0.63(-7.96%) |
Apr 20, 2022 | 7.820 | 8.010 | 7.589 | 7.910 | 238,927 | +0.05(+0.64%) |
Apr 19, 2022 | 7.850 | 8.340 | 7.717 | 7.860 | 449,606 | +0.21(+2.75%) |
Apr 18, 2022 | 8.710 | 8.770 | 7.390 | 7.650 | 1,584,133 | -0.96(-11.15%) |
Apr 14, 2022 | 8.410 | 8.880 | 8.060 | 8.610 | 1,570,786 | -0.42(-4.65%) |
Apr 13, 2022 | 11.00 | 11.25 | 8.480 | 9.030 | 17,443,272 | -0.88(-8.88%) |
Apr 12, 2022 | 11.55 | 11.80 | 8.900 | 9.910 | 4,349,582 | -1.77(-15.15%) |
Apr 11, 2022 | 11.80 | 11.90 | 11.30 | 11.68 | 767,374 | -0.22(-1.85%) |
Apr 08, 2022 | 11.14 | 12.09 | 10.82 | 11.90 | 1,814,074 | +0.78(+7.01%) |
Apr 07, 2022 | 11.00 | 11.36 | 10.66 | 11.12 | 2,586,688 | +0.40(+3.73%) |
Apr 06, 2022 | 10.47 | 10.79 | 10.12 | 10.72 | 360,601 | +0.21(+2.00%) |
Apr 05, 2022 | 10.50 | 10.80 | 10.33 | 10.51 | 357,226 | +0.03(+0.29%) |
Apr 04, 2022 | 10.18 | 10.76 | 10.18 | 10.48 | 621,579 | +0.13(+1.26%) |
Apr 01, 2022 | 10.14 | 10.45 | 9.800 | 10.35 | 561,535 | +0.21(+2.07%) |
Mar 31, 2022 | 9.770 | 10.28 | 9.685 | 10.14 | 404,360 | +0.24(+2.42%) |
Mar 30, 2022 | 9.900 | 10.11 | 9.760 | 9.900 | 333,566 | +0.00(+0.00%) |
Mar 29, 2022 | 10.02 | 10.20 | 9.560 | 9.900 | 521,865 | -0.16(-1.59%) |
Mar 28, 2022 | 9.430 | 10.17 | 9.400 | 10.06 | 680,806 | +0.44(+4.57%) |
Mar 25, 2022 | 9.550 | 9.750 | 9.235 | 9.620 | 356,167 | +0.25(+2.67%) |
Mar 24, 2022 | 9.000 | 9.550 | 9.000 | 9.370 | 397,793 | +0.27(+2.97%) |
Mar 23, 2022 | 8.990 | 9.220 | 8.700 | 9.100 | 553,114 | +0.13(+1.45%) |
Mar 22, 2022 | 8.500 | 9.040 | 8.500 | 8.970 | 395,904 | +0.38(+4.42%) |
Mar 21, 2022 | 8.880 | 8.907 | 8.490 | 8.590 | 327,990 | -0.38(-4.24%) |
Mar 18, 2022 | 8.510 | 9.170 | 8.510 | 8.970 | 482,975 | +0.32(+3.70%) |
Mar 17, 2022 | 8.380 | 8.790 | 8.228 | 8.650 | 274,733 | +0.21(+2.49%) |
Mar 16, 2022 | 7.940 | 8.460 | 7.940 | 8.440 | 265,016 | +0.39(+4.84%) |
Mar 15, 2022 | 8.170 | 8.170 | 7.790 | 8.050 | 259,618 | -0.04(-0.49%) |
Mar 14, 2022 | 8.430 | 8.430 | 7.760 | 8.090 | 370,908 | -0.35(-4.15%) |
Mar 11, 2022 | 8.500 | 8.590 | 8.150 | 8.440 | 667,885 | +0.33(+4.07%) |
Mar 10, 2022 | 7.500 | 8.233 | 7.410 | 8.110 | 701,928 | +0.51(+6.71%) |
Mar 09, 2022 | 7.220 | 8.070 | 7.220 | 7.600 | 745,854 | +0.34(+4.68%) |
Mar 08, 2022 | 7.100 | 7.390 | 6.680 | 7.260 | 478,588 | +0.22(+3.12%) |
Mar 07, 2022 | 7.120 | 7.272 | 6.960 | 7.040 | 230,556 | -0.15(-2.09%) |
Mar 04, 2022 | 7.570 | 7.570 | 7.000 | 7.190 | 433,046 | -0.26(-3.49%) |
Mar 03, 2022 | 7.750 | 7.840 | 7.410 | 7.450 | 100,555 | -0.29(-3.75%) |
Mar 02, 2022 | 7.480 | 7.960 | 7.407 | 7.740 | 331,484 | +0.23(+3.06%) |
Mar 01, 2022 | 7.680 | 7.780 | 7.350 | 7.510 | 105,244 | -0.12(-1.57%) |
Feb 28, 2022 | 7.580 | 7.900 | 7.408 | 7.630 | 219,007 | -0.07(-0.91%) |
Feb 25, 2022 | 7.680 | 7.750 | 7.380 | 7.700 | 447,391 | +0.04(+0.52%) |
Feb 24, 2022 | 6.900 | 7.710 | 6.710 | 7.660 | 549,614 | +0.44(+6.09%) |
Feb 23, 2022 | 7.150 | 7.570 | 7.140 | 7.220 | 314,327 | +0.20(+2.85%) |
Feb 22, 2022 | 7.700 | 7.855 | 7.000 | 7.020 | 499,629 | -0.92(-11.59%) |
Feb 18, 2022 | 7.940 | 0 | -0.18(-2.22%) | |||
Feb 17, 2022 | 7.770 | 8.130 | 7.770 | 8.120 | 377,015 | +0.22(+2.78%) |
Feb 16, 2022 | 7.750 | 7.950 | 7.480 | 7.900 | 360,110 | +0.24(+3.13%) |
Feb 15, 2022 | 7.710 | 7.790 | 7.510 | 7.660 | 263,844 | +0.17(+2.27%) |
Feb 14, 2022 | 7.900 | 8.150 | 7.370 | 7.490 | 458,282 | -0.07(-0.93%) |
Feb 11, 2022 | 7.750 | 8.110 | 7.360 | 7.560 | 436,036 | -0.28(-3.57%) |
Feb 10, 2022 | 7.900 | 8.180 | 7.712 | 7.840 | 889,453 | -0.11(-1.38%) |
Feb 09, 2022 | 7.500 | 7.980 | 7.470 | 7.950 | 404,770 | +0.50(+6.71%) |
Feb 08, 2022 | 7.120 | 7.450 | 7.020 | 7.450 | 600,818 | +0.28(+3.91%) |
Feb 07, 2022 | 6.610 | 7.355 | 6.550 | 7.170 | 553,174 | +0.53(+7.98%) |
Feb 04, 2022 | 6.400 | 6.760 | 6.340 | 6.640 | 176,982 | +0.28(+4.40%) |
Feb 03, 2022 | 6.230 | 6.880 | 6.360 | 318,513 | -0.12(-1.85%) | |
Feb 02, 2022 | 6.640 | 6.882 | 6.230 | 6.480 | 739,081 | -0.14(-2.11%) |
Feb 01, 2022 | 6.380 | 6.880 | 6.200 | 6.620 | 411,738 | +0.30(+4.75%) |
Jan 31, 2022 | 5.890 | 6.320 | 381,020 | +0.41(+6.94%) | ||
Jan 28, 2022 | 6.070 | 6.190 | 5.640 | 5.910 | 1,481,561 | -0.21(-3.43%) |
Jan 27, 2022 | 6.180 | 6.320 | 5.940 | 6.120 | 611,298 | +0.05(+0.82%) |
Jan 26, 2022 | 6.350 | 6.770 | 5.950 | 6.070 | 1,403,391 | -0.19(-3.04%) |
Jan 25, 2022 | 6.280 | 6.480 | 6.000 | 6.260 | 957,431 | -0.24(-3.69%) |
Jan 24, 2022 | 6.290 | 6.650 | 5.410 | 6.500 | 3,414,661 | -0.66(-9.22%) |
Jan 21, 2022 | 8.000 | 8.050 | 7.070 | 7.160 | 1,609,471 | -0.92(-11.39%) |
Jan 20, 2022 | 8.060 | 8.400 | 8.010 | 8.080 | 475,932 | +0.05(+0.62%) |
Jan 19, 2022 | 8.250 | 8.450 | 7.960 | 8.030 | 670,081 | -0.23(-2.78%) |
Jan 18, 2022 | 8.280 | 8.720 | 8.085 | 8.260 | 779,485 | -0.19(-2.25%) |
Jan 14, 2022 | 8.450 | 0 | +0.33(+4.06%) | |||
Jan 13, 2022 | 8.081 | 8.250 | 7.814 | 8.120 | 736,341 | +0.03(+0.37%) |
Jan 12, 2022 | 8.300 | 8.330 | 8.000 | 8.090 | 370,485 | -0.19(-2.29%) |
Jan 11, 2022 | 8.200 | 8.326 | 7.975 | 8.280 | 449,262 | +0.10(+1.22%) |
Jan 10, 2022 | 8.200 | 8.300 | 7.880 | 8.180 | 563,485 | -0.29(-3.42%) |
Jan 07, 2022 | 8.110 | 8.590 | 7.960 | 8.470 | 662,074 | +0.24(+2.92%) |
Jan 06, 2022 | 8.370 | 8.530 | 7.850 | 8.230 | 624,178 | -0.34(-3.97%) |
Jan 05, 2022 | 8.650 | 8.860 | 8.390 | 8.570 | 980,942 | -0.10(-1.15%) |
Jan 04, 2022 | 8.750 | 8.850 | 8.460 | 8.670 | 510,115 | -0.04(-0.46%) |
Jan 03, 2022 | 8.430 | 8.890 | 8.120 | 8.710 | 520,132 | +0.43(+5.19%) |
Dec 31, 2021 | 8.420 | 8.520 | 8.210 | 8.280 | 185,783 | -0.07(-0.84%) |
Dec 30, 2021 | 8.430 | 8.680 | 8.320 | 8.350 | 282,824 | -0.20(-2.34%) |
Dec 29, 2021 | 8.410 | 8.680 | 8.150 | 8.550 | 335,368 | +0.05(+0.59%) |
Dec 28, 2021 | 8.780 | 9.090 | 8.390 | 8.500 | 718,529 | -0.33(-3.74%) |
Dec 27, 2021 | 9.590 | 9.590 | 8.800 | 8.830 | 487,102 | -0.47(-5.05%) |
Dec 23, 2021 | 8.860 | 9.430 | 8.860 | 9.300 | 665,205 | +0.30(+3.33%) |
Dec 22, 2021 | 8.840 | 9.190 | 8.700 | 9.000 | 663,913 | +0.01(+0.11%) |
Dec 21, 2021 | 8.140 | 9.100 | 8.140 | 8.990 | 957,980 | +0.80(+9.77%) |
Dec 20, 2021 | 8.390 | 8.450 | 8.027 | 8.190 | 480,518 | -0.37(-4.32%) |
Dec 17, 2021 | 8.240 | 8.700 | 8.110 | 8.560 | 964,531 | -0.02(-0.23%) |
Dec 16, 2021 | 8.740 | 9.040 | 8.100 | 8.580 | 7,482,678 | +0.59(+7.38%) |
Dec 15, 2021 | 7.400 | 8.060 | 7.200 | 7.990 | 990,195 | +0.49(+6.53%) |
Dec 14, 2021 | 7.300 | 7.646 | 7.170 | 7.500 | 756,743 | +0.20(+2.74%) |
Dec 13, 2021 | 7.720 | 8.010 | 7.060 | 7.300 | 2,400,653 | -0.60(-7.59%) |
Dec 10, 2021 | 8.280 | 8.560 | 7.800 | 7.900 | 2,748,576 | -0.97(-10.94%) |
Dec 09, 2021 | 9.400 | 10.13 | 8.680 | 8.870 | 3,278,191 | -0.49(-5.24%) |
Dec 08, 2021 | 9.610 | 9.970 | 9.210 | 9.360 | 1,133,698 | -0.06(-0.64%) |
Dec 07, 2021 | 9.510 | 10.04 | 9.320 | 9.420 | 919,992 | -0.11(-1.15%) |
Dec 06, 2021 | 9.140 | 9.830 | 8.090 | 9.530 | 2,163,147 | +0.35(+3.81%) |
Dec 03, 2021 | 10.06 | 10.08 | 9.000 | 9.180 | 2,154,949 | -0.88(-8.75%) |
Dec 02, 2021 | 9.730 | 10.47 | 9.250 | 10.06 | 1,680,318 | +0.08(+0.80%) |
Dec 01, 2021 | 9.940 | 12.47 | 9.720 | 9.980 | 18,653,526 | +0.14(+1.42%) |
Nov 30, 2021 | 10.19 | 10.32 | 9.980 | 9.840 | 2,211,767 | -0.32(-3.15%) |
Nov 29, 2021 | 10.27 | 10.56 | 9.960 | 10.16 | 1,013,944 | -0.04(-0.39%) |
Nov 26, 2021 | 9.951 | 10.29 | 9.550 | 10.20 | 940,369 | -0.01(-0.10%) |
Nov 24, 2021 | 10.17 | 10.35 | 9.820 | 10.21 | 765,396 | +0.02(+0.20%) |
Nov 23, 2021 | 9.900 | 10.33 | 9.760 | 10.19 | 814,869 | +0.08(+0.79%) |
Nov 22, 2021 | 10.61 | 10.72 | 10.00 | 10.11 | 1,247,959 | -0.50(-4.71%) |
Nov 19, 2021 | 10.25 | 10.70 | 10.05 | 10.61 | 1,650,065 | +0.51(+5.05%) |
Nov 18, 2021 | 10.06 | 10.10 | 9.990 | 10.10 | 851,074 | +0.00(+0.00%) |
Nov 17, 2021 | 9.650 | 10.48 | 9.500 | 10.10 | 1,851,424 | +0.35(+3.59%) |
Nov 16, 2021 | 9.450 | 9.980 | 9.450 | 9.750 | 798,310 | +0.22(+2.31%) |
Nov 15, 2021 | 9.980 | 10.17 | 9.500 | 9.530 | 647,901 | -0.52(-5.17%) |
Nov 12, 2021 | 10.20 | 10.50 | 9.950 | 10.05 | 1,046,414 | -0.04(-0.40%) |
Nov 11, 2021 | 9.460 | 10.27 | 9.460 | 10.09 | 1,065,272 | +0.63(+6.66%) |
Nov 10, 2021 | 9.570 | 9.460 | 1,017,222 | -0.25(-2.57%) | ||
Nov 09, 2021 | 9.890 | 10.11 | 9.580 | 9.710 | 691,462 | -0.36(-3.57%) |
Nov 08, 2021 | 10.05 | 10.39 | 9.760 | 10.07 | 1,287,560 | +0.02(+0.20%) |
Nov 05, 2021 | 9.750 | 10.43 | 9.250 | 10.05 | 1,839,962 | +0.20(+2.03%) |
Nov 04, 2021 | 8.900 | 10.22 | 8.687 | 9.850 | 3,795,548 | +0.99(+11.17%) |
Nov 03, 2021 | 8.750 | 9.080 | 8.400 | 8.860 | 1,447,790 | +0.06(+0.68%) |
Nov 02, 2021 | 8.200 | 8.963 | 8.050 | 8.800 | 2,646,565 | +0.76(+9.45%) |
Nov 01, 2021 | 7.950 | 8.130 | 7.850 | 8.040 | 293,536 | +0.09(+1.13%) |
Oct 29, 2021 | 7.700 | 8.210 | 7.680 | 7.950 | 949,282 | +0.19(+2.45%) |
Oct 28, 2021 | 7.700 | 7.910 | 7.600 | 7.760 | 340,024 | -0.03(-0.39%) |
Oct 27, 2021 | 7.800 | 7.910 | 7.500 | 7.790 | 574,283 | -0.08(-1.02%) |
Oct 26, 2021 | 7.770 | 8.000 | 7.870 | 1,109,460 | +0.23(+3.01%) | |
Oct 25, 2021 | 7.350 | 7.690 | 7.150 | 7.640 | 732,089 | +0.25(+3.38%) |
Oct 22, 2021 | 7.600 | 7.633 | 7.240 | 7.390 | 799,688 | -0.24(-3.15%) |
Oct 21, 2021 | 7.700 | 7.944 | 7.560 | 7.630 | 667,271 | -0.08(-1.04%) |
Oct 20, 2021 | 7.890 | 7.920 | 7.440 | 7.710 | 1,085,139 | -0.14(-1.78%) |
Oct 19, 2021 | 7.970 | 8.000 | 7.740 | 7.850 | 505,825 | +0.00(+0.00%) |
Oct 18, 2021 | 8.100 | 8.110 | 7.750 | 7.850 | 528,614 | -0.34(-4.15%) |
Oct 15, 2021 | 7.850 | 8.269 | 7.800 | 8.190 | 747,938 | +0.42(+5.41%) |
Oct 14, 2021 | 7.950 | 8.150 | 7.630 | 7.770 | 1,193,371 | -0.08(-1.02%) |
Oct 13, 2021 | 8.100 | 8.490 | 7.800 | 7.850 | 2,018,195 | -0.38(-4.62%) |
Oct 12, 2021 | 7.120 | 8.380 | 7.111 | 8.230 | 2,554,141 | +1.13(+15.92%) |
Oct 11, 2021 | 7.060 | 7.398 | 7.050 | 7.100 | 659,952 | -0.14(-1.93%) |
Oct 08, 2021 | 7.320 | 7.390 | 7.040 | 7.240 | 773,474 | -0.08(-1.09%) |
Oct 07, 2021 | 7.250 | 7.590 | 7.200 | 7.320 | 859,497 | +0.17(+2.38%) |
Oct 06, 2021 | 7.200 | 7.430 | 6.910 | 7.150 | 1,137,113 | -0.32(-4.28%) |
Oct 05, 2021 | 7.490 | 7.760 | 7.360 | 7.470 | 1,410,601 | +0.02(+0.27%) |
Oct 04, 2021 | 8.010 | 8.140 | 7.340 | 7.450 | 1,352,260 | -0.69(-8.48%) |
Oct 01, 2021 | 8.020 | 8.300 | 7.310 | 8.140 | 2,785,841 | +0.04(+0.49%) |
Sep 30, 2021 | 8.050 | 8.550 | 7.950 | 8.100 | 2,351,468 | +0.10(+1.25%) |
Sep 29, 2021 | 9.300 | 9.300 | 7.820 | 8.000 | 4,926,216 | -1.28(-13.79%) |
Sep 28, 2021 | 8.539 | 9.500 | 8.539 | 9.280 | 3,423,869 | +0.39(+4.39%) |
Sep 27, 2021 | 9.200 | 9.230 | 8.200 | 8.890 | 2,788,358 | -0.30(-3.26%) |
Sep 24, 2021 | 8.200 | 9.450 | 8.120 | 9.190 | 10,049,434 | +0.91(+10.99%) |
Sep 23, 2021 | 8.170 | 8.530 | 8.000 | 8.280 | 3,200,935 | +0.25(+3.11%) |
Sep 22, 2021 | 7.710 | 8.280 | 7.380 | 8.030 | 5,335,612 | +0.52(+6.92%) |
Sep 21, 2021 | 7.260 | 7.620 | 7.090 | 7.510 | 2,024,091 | +0.34(+4.74%) |
Sep 20, 2021 | 7.500 | 7.680 | 7.030 | 7.170 | 1,794,544 | -0.69(-8.78%) |
Sep 17, 2021 | 7.540 | 7.870 | 7.220 | 7.860 | 1,507,017 | +0.30(+3.97%) |
Sep 16, 2021 | 7.090 | 7.700 | 7.022 | 7.560 | 1,530,920 | +0.39(+5.44%) |
Sep 15, 2021 | 7.370 | 7.405 | 6.850 | 7.170 | 1,643,320 | -0.13(-1.78%) |
Sep 14, 2021 | 7.710 | 7.710 | 7.250 | 7.300 | 1,260,448 | -0.41(-5.32%) |
Sep 13, 2021 | 7.600 | 7.850 | 7.241 | 7.710 | 1,868,211 | +0.16(+2.12%) |
Sep 10, 2021 | 7.520 | 8.140 | 7.100 | 7.550 | 2,989,558 | -0.18(-2.33%) |
Sep 09, 2021 | 7.510 | 8.500 | 7.400 | 7.730 | 12,813,821 | +0.40(+5.46%) |
Sep 08, 2021 | 6.860 | 7.440 | 6.620 | 7.330 | 2,074,719 | +0.62(+9.24%) |
Sep 07, 2021 | 6.830 | 6.830 | 6.450 | 6.710 | 899,046 | -0.19(-2.75%) |
Sep 03, 2021 | 6.790 | 7.050 | 6.720 | 6.900 | 960,739 | +0.02(+0.29%) |
Sep 02, 2021 | 6.620 | 6.890 | 6.490 | 6.880 | 999,206 | +0.16(+2.38%) |
Sep 01, 2021 | 6.650 | 6.930 | 6.420 | 6.720 | 3,149,197 | -0.07(-1.03%) |
Aug 31, 2021 | 6.850 | 7.210 | 6.470 | 6.790 | 3,490,011 | +0.00(+0.00%) |
Aug 30, 2021 | 6.500 | 6.955 | 6.410 | 6.790 | 1,343,141 | +0.38(+5.93%) |
Aug 27, 2021 | 6.100 | 6.490 | 6.014 | 6.410 | 1,567,647 | +0.32(+5.25%) |
Aug 26, 2021 | 5.930 | 6.270 | 5.774 | 6.090 | 1,075,117 | +0.06(+1.00%) |
Aug 25, 2021 | 5.610 | 6.080 | 5.470 | 6.030 | 1,018,328 | +0.45(+8.06%) |
Aug 24, 2021 | 5.510 | 5.655 | 5.400 | 5.580 | 355,556 | +0.12(+2.20%) |
Aug 23, 2021 | 5.240 | 5.520 | 5.190 | 5.460 | 377,951 | +0.25(+4.80%) |
Aug 20, 2021 | 5.200 | 5.300 | 5.130 | 5.210 | 563,504 | +0.05(+0.97%) |
Aug 19, 2021 | 6.090 | 6.370 | 5.090 | 5.160 | 4,841,379 | -0.54(-9.47%) |
Aug 18, 2021 | 5.420 | 5.850 | 5.210 | 5.700 | 1,273,173 | +0.42(+7.95%) |
Aug 17, 2021 | 5.410 | 5.530 | 5.260 | 5.280 | 811,660 | -0.01(-0.19%) |
Aug 16, 2021 | 5.920 | 5.917 | 5.280 | 5.290 | 1,583,951 | -0.71(-11.83%) |
Aug 13, 2021 | 6.060 | 6.130 | 5.940 | 6.000 | 927,633 | -0.15(-2.44%) |
Aug 12, 2021 | 6.130 | 6.380 | 5.690 | 6.150 | 2,261,811 | +0.00(+0.00%) |
Aug 11, 2021 | 6.000 | 6.150 | 5.880 | 6.150 | 1,514,654 | +0.20(+3.36%) |
Aug 10, 2021 | 5.650 | 5.970 | 5.500 | 5.950 | 1,414,824 | +0.28(+4.94%) |
Aug 09, 2021 | 5.920 | 6.140 | 5.560 | 5.670 | 3,111,974 | -0.12(-2.07%) |
Aug 06, 2021 | 5.160 | 5.880 | 5.000 | 5.790 | 3,041,902 | +0.62(+11.99%) |
Aug 05, 2021 | 4.960 | 5.210 | 4.650 | 5.170 | 2,027,479 | +0.15(+2.99%) |
Aug 04, 2021 | 5.320 | 6.154 | 4.930 | 5.020 | 14,211,506 | -0.29(-5.46%) |
Aug 03, 2021 | 5.230 | 5.390 | 4.860 | 5.310 | 1,939,609 | +0.08(+1.53%) |
Aug 02, 2021 | 5.150 | 5.439 | 5.045 | 5.230 | 957,113 | +0.15(+2.95%) |
Jul 30, 2021 | 5.400 | 5.400 | 4.920 | 5.080 | 1,335,486 | -0.41(-7.47%) |
Jul 29, 2021 | 4.890 | 5.580 | 4.889 | 5.490 | 2,675,477 | +0.56(+11.36%) |
Jul 28, 2021 | 4.502 | 5.080 | 4.370 | 4.930 | 1,002,691 | +0.50(+11.29%) |
Jul 27, 2021 | 4.640 | 4.783 | 4.410 | 4.430 | 438,284 | -0.30(-6.34%) |
Jul 26, 2021 | 4.400 | 4.890 | 4.400 | 4.730 | 673,291 | +0.28(+6.29%) |
Jul 23, 2021 | 4.470 | 4.474 | 4.250 | 4.450 | 533,712 | +0.05(+1.14%) |
Jul 22, 2021 | 4.560 | 4.680 | 4.300 | 4.400 | 739,175 | -0.25(-5.38%) |
Jul 21, 2021 | 4.460 | 4.700 | 4.414 | 4.650 | 385,296 | +0.11(+2.42%) |
Jul 20, 2021 | 4.520 | 4.550 | 4.310 | 4.540 | 790,826 | +0.03(+0.67%) |
Jul 19, 2021 | 4.760 | 4.890 | 4.360 | 4.510 | 982,860 | -0.25(-5.25%) |
Jul 16, 2021 | 4.840 | 5.090 | 4.660 | 4.760 | 964,642 | -0.15(-3.05%) |
Jul 15, 2021 | 5.190 | 5.280 | 4.750 | 4.910 | 1,316,542 | -0.38(-7.18%) |
Jul 14, 2021 | 5.850 | 6.040 | 5.000 | 5.290 | 2,035,561 | -0.56(-9.57%) |
Jul 13, 2021 | 5.960 | 6.800 | 5.560 | 5.850 | 11,249,295 | +0.03(+0.52%) |
Jul 12, 2021 | 5.550 | 5.930 | 5.400 | 5.820 | 2,454,171 | +0.19(+3.37%) |
Jul 09, 2021 | 4.970 | 6.440 | 4.900 | 5.630 | 7,583,189 | +0.87(+18.28%) |
Jul 08, 2021 | 5.150 | 5.180 | 4.660 | 4.760 | 1,308,068 | -0.44(-8.46%) |
Jul 07, 2021 | 4.700 | 5.250 | 4.620 | 5.200 | 1,395,420 | +0.34(+7.00%) |
Jul 06, 2021 | 5.040 | 5.230 | 4.760 | 4.860 | 1,318,771 | -0.14(-2.80%) |
Jul 02, 2021 | 4.960 | 5.100 | 4.610 | 5.000 | 1,510,200 | +0.05(+1.01%) |
Jul 01, 2021 | 5.350 | 5.380 | 4.890 | 4.950 | 1,303,610 | -0.38(-7.13%) |
Jun 30, 2021 | 5.300 | 5.700 | 5.160 | 5.330 | 1,249,410 | +0.09(+1.72%) |
Jun 29, 2021 | 5.480 | 5.570 | 5.200 | 5.240 | 1,042,239 | -0.15(-2.78%) |
Jun 28, 2021 | 5.500 | 5.600 | 5.350 | 5.390 | 822,289 | +0.02(+0.37%) |
Jun 25, 2021 | 5.540 | 5.540 | 5.250 | 5.370 | 1,934,079 | -0.57(-9.60%) |
Jun 24, 2021 | 5.640 | 5.940 | 5.550 | 5.940 | 1,067,344 | +0.42(+7.61%) |
Jun 23, 2021 | 5.400 | 5.600 | 5.220 | 5.520 | 739,299 | +0.24(+4.55%) |
Jun 22, 2021 | 5.120 | 5.394 | 5.100 | 5.280 | 448,344 | +0.22(+4.35%) |
Jun 21, 2021 | 5.480 | 5.690 | 5.010 | 5.060 | 1,480,113 | -0.42(-7.66%) |
Jun 18, 2021 | 5.540 | 5.740 | 5.460 | 5.480 | 682,803 | -0.17(-3.01%) |
Jun 17, 2021 | 5.760 | 5.980 | 5.400 | 5.650 | 2,503,989 | -0.92(-14.00%) |
Jun 16, 2021 | 6.650 | 7.580 | 6.330 | 6.570 | 19,740,688 | +0.54(+8.96%) |
Jun 15, 2021 | 5.480 | 6.220 | 5.419 | 6.030 | 2,137,572 | +0.50(+9.04%) |
Jun 14, 2021 | 5.790 | 5.790 | 5.350 | 5.530 | 1,419,513 | -0.19(-3.32%) |
Jun 11, 2021 | 5.940 | 5.980 | 5.470 | 5.720 | 1,926,694 | -0.07(-1.21%) |
Jun 10, 2021 | 5.930 | 6.130 | 5.540 | 5.790 | 2,899,332 | -0.05(-0.86%) |
Jun 09, 2021 | 5.260 | 6.390 | 5.110 | 5.840 | 7,355,728 | +0.69(+13.40%) |
Jun 08, 2021 | 5.590 | 5.800 | 5.000 | 5.150 | 2,188,571 | -0.42(-7.54%) |
Jun 07, 2021 | 5.250 | 5.680 | 5.160 | 5.570 | 2,791,745 | +0.42(+8.16%) |
Jun 04, 2021 | 5.810 | 5.830 | 5.000 | 5.150 | 4,086,240 | -0.90(-14.88%) |
Jun 03, 2021 | 6.290 | 7.500 | 5.520 | 6.050 | 13,199,380 | -0.13(-2.10%) |
Jun 02, 2021 | 6.610 | 9.000 | 5.670 | 6.180 | 146,567,408 | +3.00(+94.34%) |