Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.550 | 2.580 | 2.500 | 2.500 | 50,880 | -0.06(-2.34%) |
May 27, 2022 | 2.490 | 2.560 | 2.470 | 2.560 | 92,368 | +0.08(+3.23%) |
May 26, 2022 | 2.500 | 2.500 | 2.320 | 2.480 | 6,030 | +0.03(+1.22%) |
May 25, 2022 | 2.500 | 2.520 | 2.450 | 2.450 | 31,198 | -0.06(-2.39%) |
May 24, 2022 | 2.490 | 2.550 | 2.400 | 2.510 | 30,764 | -0.04(-1.57%) |
May 23, 2022 | 2.530 | 2.550 | 2.430 | 2.550 | 42,643 | +0.03(+1.19%) |
May 20, 2022 | 2.445 | 2.520 | 2.445 | 2.520 | 63,563 | +0.11(+4.56%) |
May 19, 2022 | 2.350 | 2.420 | 2.350 | 2.410 | 33,177 | +0.07(+2.99%) |
May 18, 2022 | 2.350 | 2.400 | 2.300 | 2.340 | 48,559 | -0.01(-0.43%) |
May 17, 2022 | 2.300 | 2.380 | 2.210 | 2.350 | 35,506 | +0.05(+2.17%) |
May 16, 2022 | 2.100 | 2.300 | 2.090 | 2.300 | 47,079 | +0.08(+3.60%) |
May 13, 2022 | 2.000 | 2.250 | 1.970 | 2.220 | 26,072 | +0.16(+7.77%) |
May 12, 2022 | 1.930 | 2.080 | 1.880 | 2.060 | 42,806 | +0.05(+2.49%) |
May 11, 2022 | 2.080 | 2.080 | 1.970 | 2.010 | 71,047 | -0.05(-2.43%) |
May 10, 2022 | 2.010 | 2.140 | 1.840 | 2.060 | 66,552 | +0.10(+5.10%) |
May 09, 2022 | 2.170 | 2.210 | 1.960 | 1.960 | 109,739 | -0.20(-9.26%) |
May 06, 2022 | 2.280 | 2.280 | 2.110 | 2.160 | 62,053 | -0.14(-6.09%) |
May 05, 2022 | 2.300 | 2.350 | 2.260 | 2.300 | 24,861 | -0.04(-1.71%) |
May 04, 2022 | 2.380 | 2.425 | 2.100 | 2.340 | 91,598 | -0.03(-1.27%) |
May 03, 2022 | 2.340 | 2.390 | 2.220 | 2.370 | 183,207 | +0.16(+7.24%) |
May 02, 2022 | 2.280 | 2.310 | 2.030 | 2.210 | 80,032 | -0.01(-0.45%) |
Apr 29, 2022 | 2.240 | 2.385 | 2.210 | 2.220 | 53,106 | -0.03(-1.33%) |
Apr 28, 2022 | 2.380 | 2.380 | 2.110 | 2.250 | 275,432 | -0.09(-3.85%) |
Apr 27, 2022 | 2.270 | 2.450 | 2.270 | 2.340 | 54,967 | -0.09(-3.70%) |
Apr 26, 2022 | 2.480 | 2.500 | 2.380 | 2.430 | 114,579 | -0.05(-2.02%) |
Apr 25, 2022 | 2.490 | 2.530 | 2.430 | 2.480 | 27,705 | +0.02(+0.81%) |
Apr 22, 2022 | 2.480 | 2.510 | 2.410 | 2.460 | 47,875 | -0.03(-1.20%) |
Apr 21, 2022 | 2.620 | 2.620 | 2.460 | 2.490 | 51,425 | -0.08(-3.11%) |
Apr 20, 2022 | 2.550 | 2.580 | 2.480 | 2.570 | 74,317 | +0.00(+0.00%) |
Apr 19, 2022 | 2.450 | 2.590 | 2.400 | 2.570 | 102,696 | +0.14(+5.76%) |
Apr 18, 2022 | 2.400 | 2.480 | 2.280 | 2.430 | 138,016 | +0.06(+2.53%) |
Apr 14, 2022 | 2.510 | 2.540 | 2.340 | 2.370 | 148,455 | -0.20(-7.78%) |
Apr 13, 2022 | 2.470 | 2.600 | 2.420 | 2.570 | 167,639 | +0.07(+2.80%) |
Apr 12, 2022 | 2.790 | 2.820 | 2.395 | 2.500 | 990,688 | -0.29(-10.39%) |
Apr 11, 2022 | 2.810 | 2.890 | 2.720 | 2.790 | 413,209 | -0.05(-1.76%) |
Apr 08, 2022 | 2.910 | 2.960 | 2.770 | 2.840 | 361,802 | -0.11(-3.73%) |
Apr 07, 2022 | 3.050 | 3.050 | 2.850 | 2.950 | 232,397 | -0.07(-2.32%) |
Apr 06, 2022 | 2.820 | 3.070 | 2.730 | 3.020 | 631,147 | +0.21(+7.47%) |
Apr 05, 2022 | 3.090 | 3.090 | 2.810 | 2.810 | 301,750 | -0.23(-7.57%) |
Apr 04, 2022 | 2.950 | 3.110 | 2.930 | 3.040 | 137,610 | +0.06(+2.01%) |
Apr 01, 2022 | 2.990 | 2.990 | 2.850 | 2.980 | 102,427 | +0.04(+1.36%) |
Mar 31, 2022 | 3.210 | 3.279 | 2.900 | 2.940 | 233,684 | -0.26(-8.13%) |
Mar 30, 2022 | 3.020 | 3.240 | 2.940 | 3.200 | 300,028 | +0.13(+4.23%) |
Mar 29, 2022 | 2.960 | 3.130 | 2.960 | 3.070 | 61,940 | +0.10(+3.37%) |
Mar 28, 2022 | 3.260 | 3.260 | 2.850 | 2.970 | 111,603 | -0.18(-5.71%) |
Mar 25, 2022 | 3.070 | 3.160 | 2.960 | 3.150 | 103,781 | +0.05(+1.61%) |
Mar 24, 2022 | 3.040 | 3.200 | 2.900 | 3.100 | 43,300 | -0.01(-0.32%) |
Mar 23, 2022 | 3.150 | 3.150 | 3.040 | 3.110 | 65,069 | -0.10(-3.12%) |
Mar 22, 2022 | 3.110 | 3.225 | 3.050 | 3.210 | 30,433 | +0.05(+1.58%) |
Mar 21, 2022 | 2.890 | 3.350 | 2.890 | 3.160 | 37,497 | -0.16(-4.82%) |
Mar 18, 2022 | 3.080 | 3.320 | 2.880 | 3.320 | 133,323 | +0.18(+5.73%) |
Mar 17, 2022 | 2.990 | 3.150 | 2.850 | 3.140 | 30,607 | +0.14(+4.67%) |
Mar 16, 2022 | 2.980 | 3.000 | 2.880 | 3.000 | 22,838 | +0.02(+0.67%) |
Mar 15, 2022 | 2.800 | 2.980 | 2.800 | 2.980 | 7,786 | +0.16(+5.67%) |
Mar 14, 2022 | 2.840 | 3.040 | 2.770 | 2.820 | 204,633 | -0.03(-1.05%) |
Mar 11, 2022 | 2.970 | 3.070 | 2.800 | 2.850 | 24,552 | -0.07(-2.40%) |
Mar 10, 2022 | 3.070 | 3.070 | 2.850 | 2.920 | 12,325 | +0.00(+0.00%) |
Mar 09, 2022 | 2.900 | 3.000 | 2.850 | 2.920 | 31,361 | +0.06(+2.10%) |
Mar 08, 2022 | 2.840 | 2.990 | 2.810 | 2.860 | 7,326 | +0.02(+0.70%) |
Mar 07, 2022 | 3.000 | 3.000 | 2.730 | 2.840 | 47,586 | +0.04(+1.43%) |
Mar 04, 2022 | 3.160 | 3.160 | 2.695 | 2.800 | 136,337 | -0.30(-9.68%) |
Mar 03, 2022 | 3.300 | 3.300 | 3.060 | 3.100 | 15,582 | -0.13(-4.02%) |
Mar 02, 2022 | 3.275 | 3.275 | 3.080 | 3.230 | 30,057 | +0.16(+5.21%) |
Mar 01, 2022 | 3.280 | 3.450 | 3.070 | 3.070 | 23,534 | -0.24(-7.25%) |
Feb 28, 2022 | 3.320 | 3.470 | 3.250 | 3.310 | 7,415 | -0.02(-0.60%) |
Feb 25, 2022 | 3.290 | 3.380 | 3.287 | 3.330 | 5,952 | +0.02(+0.60%) |
Feb 24, 2022 | 3.150 | 3.360 | 3.060 | 3.310 | 23,379 | -0.01(-0.30%) |
Feb 23, 2022 | 3.490 | 3.490 | 3.320 | 3.320 | 7,383 | -0.18(-5.14%) |
Feb 22, 2022 | 3.430 | 3.597 | 3.430 | 3.500 | 17,240 | -0.02(-0.57%) |
Feb 18, 2022 | 3.520 | 0 | +0.03(+0.86%) | |||
Feb 17, 2022 | 3.530 | 3.590 | 3.490 | 3.490 | 17,122 | -0.05(-1.41%) |
Feb 16, 2022 | 3.660 | 3.660 | 3.310 | 3.540 | 63,413 | +0.08(+2.31%) |
Feb 15, 2022 | 3.530 | 3.530 | 3.368 | 3.460 | 20,889 | +0.06(+1.76%) |
Feb 14, 2022 | 3.460 | 3.550 | 3.310 | 3.400 | 21,682 | -0.10(-2.86%) |
Feb 11, 2022 | 3.580 | 3.790 | 3.480 | 3.500 | 18,642 | -0.10(-2.78%) |
Feb 10, 2022 | 3.620 | 3.835 | 3.500 | 3.600 | 29,068 | -0.16(-4.26%) |
Feb 09, 2022 | 3.890 | 3.890 | 3.450 | 3.760 | 12,132 | +0.24(+6.82%) |
Feb 08, 2022 | 3.510 | 3.700 | 3.510 | 3.520 | 12,205 | -0.08(-2.22%) |
Feb 07, 2022 | 3.690 | 3.690 | 3.450 | 3.600 | 75,237 | +0.01(+0.28%) |
Feb 04, 2022 | 3.420 | 3.640 | 3.420 | 3.590 | 33,962 | +0.14(+4.06%) |
Feb 03, 2022 | 3.600 | 3.800 | 3.450 | 3.450 | 59,385 | -0.17(-4.70%) |
Feb 02, 2022 | 3.720 | 3.860 | 3.500 | 3.620 | 178,040 | -0.27(-6.94%) |
Feb 01, 2022 | 3.960 | 4.050 | 3.718 | 3.890 | 21,669 | +0.09(+2.37%) |
Jan 31, 2022 | 3.630 | 3.900 | 3.610 | 3.800 | 15,027 | +0.17(+4.68%) |
Jan 28, 2022 | 3.620 | 3.790 | 3.500 | 3.630 | 25,879 | +0.08(+2.25%) |
Jan 27, 2022 | 3.860 | 3.860 | 3.430 | 3.550 | 116,727 | -0.28(-7.31%) |
Jan 26, 2022 | 3.930 | 4.010 | 3.730 | 3.830 | 24,376 | +0.02(+0.52%) |
Jan 25, 2022 | 3.660 | 3.870 | 3.641 | 3.810 | 21,516 | +0.01(+0.26%) |
Jan 24, 2022 | 3.880 | 3.911 | 3.550 | 3.800 | 80,158 | -0.23(-5.71%) |
Jan 21, 2022 | 4.000 | 4.320 | 3.960 | 4.030 | 88,966 | +0.01(+0.25%) |
Jan 20, 2022 | 4.230 | 4.440 | 4.000 | 4.020 | 91,533 | -0.21(-4.96%) |
Jan 19, 2022 | 4.100 | 4.450 | 4.050 | 4.230 | 49,353 | +0.14(+3.42%) |
Jan 18, 2022 | 4.010 | 4.160 | 4.010 | 4.090 | 60,287 | +0.02(+0.49%) |
Jan 14, 2022 | 4.070 | 0 | +0.02(+0.49%) | |||
Jan 13, 2022 | 4.340 | 4.365 | 4.050 | 4.050 | 25,249 | -0.26(-6.03%) |
Jan 12, 2022 | 4.620 | 4.620 | 4.280 | 4.310 | 27,389 | -0.20(-4.43%) |
Jan 11, 2022 | 4.320 | 4.630 | 4.190 | 4.510 | 48,346 | +0.19(+4.40%) |
Jan 10, 2022 | 4.220 | 4.420 | 4.090 | 4.320 | 68,998 | +0.06(+1.41%) |
Jan 07, 2022 | 4.450 | 4.510 | 4.200 | 4.260 | 62,087 | -0.16(-3.62%) |
Jan 06, 2022 | 4.560 | 4.740 | 4.330 | 4.420 | 67,807 | -0.10(-2.21%) |
Jan 05, 2022 | 5.100 | 5.290 | 4.500 | 4.520 | 101,891 | -0.65(-12.57%) |
Jan 04, 2022 | 5.270 | 5.350 | 4.983 | 5.170 | 53,442 | -0.06(-1.15%) |
Jan 03, 2022 | 5.020 | 5.320 | 5.000 | 5.230 | 43,203 | +0.22(+4.39%) |
Dec 31, 2021 | 5.190 | 5.325 | 5.000 | 5.010 | 41,375 | -0.12(-2.34%) |
Dec 30, 2021 | 5.110 | 5.379 | 5.080 | 5.130 | 51,235 | +0.04(+0.79%) |
Dec 29, 2021 | 5.230 | 5.310 | 5.020 | 5.090 | 41,062 | -0.13(-2.49%) |
Dec 28, 2021 | 5.420 | 5.490 | 5.030 | 5.220 | 82,474 | -0.08(-1.51%) |
Dec 27, 2021 | 5.560 | 5.590 | 5.200 | 5.300 | 53,544 | -0.27(-4.85%) |
Dec 23, 2021 | 5.110 | 5.650 | 5.000 | 5.570 | 103,875 | +0.51(+10.08%) |
Dec 22, 2021 | 5.030 | 5.290 | 4.970 | 5.060 | 118,708 | +0.09(+1.81%) |
Dec 21, 2021 | 4.750 | 5.165 | 4.640 | 4.970 | 113,311 | +0.31(+6.65%) |
Dec 20, 2021 | 4.660 | 4.860 | 4.470 | 4.660 | 124,934 | +0.08(+1.75%) |
Dec 17, 2021 | 4.150 | 4.650 | 4.140 | 4.580 | 441,842 | +0.36(+8.53%) |
Dec 16, 2021 | 4.520 | 4.590 | 4.170 | 4.220 | 122,519 | -0.24(-5.38%) |
Dec 15, 2021 | 4.390 | 4.550 | 4.120 | 4.460 | 168,841 | +0.01(+0.22%) |
Dec 14, 2021 | 4.680 | 4.709 | 4.354 | 4.450 | 99,067 | -0.24(-5.12%) |
Dec 13, 2021 | 4.880 | 5.040 | 4.610 | 4.690 | 97,336 | -0.27(-5.44%) |
Dec 10, 2021 | 4.990 | 5.330 | 4.920 | 4.960 | 92,011 | -0.01(-0.20%) |
Dec 09, 2021 | 5.240 | 5.559 | 4.925 | 4.970 | 206,980 | -0.35(-6.58%) |
Dec 08, 2021 | 5.090 | 5.439 | 4.930 | 5.320 | 179,214 | +0.29(+5.77%) |
Dec 07, 2021 | 4.840 | 5.150 | 4.840 | 5.030 | 117,044 | +0.23(+4.79%) |
Dec 06, 2021 | 4.680 | 4.950 | 4.511 | 4.800 | 74,852 | +0.17(+3.67%) |
Dec 03, 2021 | 4.950 | 5.010 | 4.440 | 4.630 | 123,325 | -0.26(-5.32%) |
Dec 02, 2021 | 4.860 | 5.059 | 4.750 | 4.890 | 120,046 | -0.02(-0.41%) |
Dec 01, 2021 | 5.180 | 5.290 | 4.870 | 4.910 | 67,238 | -0.19(-3.73%) |
Nov 30, 2021 | 4.890 | 5.130 | 4.739 | 5.100 | 121,094 | +0.16(+3.24%) |
Nov 29, 2021 | 4.950 | 5.070 | 4.723 | 4.940 | 81,618 | +0.10(+2.07%) |
Nov 26, 2021 | 5.070 | 5.180 | 4.830 | 4.840 | 63,142 | -0.35(-6.74%) |
Nov 24, 2021 | 5.140 | 5.330 | 4.940 | 5.190 | 112,500 | +0.10(+1.96%) |
Nov 23, 2021 | 4.860 | 5.140 | 4.565 | 5.090 | 320,949 | +0.26(+5.38%) |
Nov 22, 2021 | 5.010 | 5.075 | 4.660 | 4.830 | 140,531 | -0.13(-2.62%) |
Nov 19, 2021 | 5.340 | 5.400 | 4.900 | 4.960 | 247,794 | -0.37(-6.94%) |
Nov 18, 2021 | 5.590 | 5.550 | 5.300 | 5.330 | 254,263 | -0.27(-4.82%) |
Nov 17, 2021 | 5.590 | 5.600 | 5.420 | 5.600 | 268,542 | +0.05(+0.90%) |
Nov 16, 2021 | 5.650 | 5.730 | 5.510 | 5.550 | 157,891 | -0.15(-2.63%) |
Nov 15, 2021 | 6.190 | 6.200 | 5.630 | 5.700 | 336,978 | -0.48(-7.77%) |
Nov 12, 2021 | 6.480 | 6.560 | 5.910 | 6.180 | 404,198 | -0.33(-5.07%) |
Nov 11, 2021 | 6.760 | 6.760 | 6.450 | 6.510 | 96,053 | -0.17(-2.54%) |
Nov 10, 2021 | 6.650 | 6.680 | 160,102 | +0.06(+0.91%) | ||
Nov 09, 2021 | 7.020 | 7.230 | 6.512 | 6.620 | 233,250 | -0.24(-3.50%) |
Nov 08, 2021 | 6.820 | 6.980 | 6.700 | 6.860 | 140,520 | +0.00(+0.00%) |
Nov 05, 2021 | 7.400 | 7.490 | 6.560 | 6.860 | 184,503 | -0.45(-6.16%) |
Nov 04, 2021 | 7.120 | 7.670 | 6.950 | 7.310 | 235,376 | +0.13(+1.81%) |
Nov 03, 2021 | 7.070 | 7.270 | 6.880 | 7.180 | 155,990 | +0.12(+1.70%) |
Nov 02, 2021 | 6.710 | 7.160 | 6.440 | 7.060 | 235,190 | +0.35(+5.22%) |
Nov 01, 2021 | 6.250 | 6.760 | 6.140 | 6.710 | 364,525 | +0.57(+9.28%) |
Oct 29, 2021 | 6.250 | 6.325 | 6.000 | 6.140 | 269,188 | -0.11(-1.76%) |
Oct 28, 2021 | 6.220 | 6.454 | 6.100 | 6.250 | 267,664 | +0.15(+2.46%) |
Oct 27, 2021 | 6.500 | 6.715 | 6.050 | 6.100 | 174,711 | -0.46(-7.01%) |
Oct 26, 2021 | 6.710 | 6.560 | 480,972 | -0.17(-2.53%) | ||
Oct 25, 2021 | 6.700 | 6.956 | 6.536 | 6.730 | 247,511 | +0.04(+0.60%) |
Oct 22, 2021 | 7.230 | 7.230 | 6.232 | 6.690 | 538,701 | -0.63(-8.61%) |
Oct 21, 2021 | 7.170 | 7.400 | 7.050 | 7.320 | 84,433 | +0.08(+1.10%) |
Oct 20, 2021 | 7.100 | 7.530 | 6.930 | 7.240 | 308,494 | +0.14(+1.97%) |
Oct 19, 2021 | 7.070 | 7.250 | 6.850 | 7.100 | 210,848 | +0.03(+0.42%) |
Oct 18, 2021 | 7.420 | 7.610 | 6.810 | 7.070 | 394,490 | -0.54(-7.10%) |
Oct 15, 2021 | 7.750 | 8.090 | 7.510 | 7.610 | 168,194 | -0.16(-2.06%) |
Oct 14, 2021 | 8.260 | 8.339 | 7.580 | 7.770 | 299,671 | -0.33(-4.07%) |
Oct 13, 2021 | 8.770 | 8.810 | 8.020 | 8.100 | 303,258 | -0.76(-8.58%) |
Oct 12, 2021 | 8.260 | 9.000 | 8.200 | 8.860 | 497,933 | +0.58(+7.00%) |
Oct 11, 2021 | 7.920 | 8.550 | 7.670 | 8.280 | 568,770 | +0.34(+4.28%) |
Oct 08, 2021 | 8.020 | 8.040 | 7.595 | 7.940 | 207,713 | -0.05(-0.63%) |
Oct 07, 2021 | 8.080 | 8.120 | 7.570 | 7.990 | 241,631 | +0.11(+1.40%) |
Oct 06, 2021 | 7.370 | 8.390 | 6.800 | 7.880 | 352,597 | +0.33(+4.37%) |
Oct 05, 2021 | 7.330 | 7.760 | 6.893 | 7.550 | 433,308 | +0.31(+4.28%) |
Oct 04, 2021 | 7.800 | 7.986 | 7.150 | 7.240 | 220,334 | -0.55(-7.06%) |
Oct 01, 2021 | 7.740 | 8.360 | 7.010 | 7.790 | 527,455 | +0.00(+0.00%) |
Sep 30, 2021 | 6.630 | 8.570 | 6.625 | 7.790 | 1,424,714 | +1.19(+18.03%) |
Sep 29, 2021 | 7.050 | 7.285 | 6.500 | 6.600 | 139,997 | -0.35(-5.04%) |
Sep 28, 2021 | 7.400 | 7.612 | 6.770 | 6.950 | 486,388 | -0.41(-5.57%) |
Sep 27, 2021 | 7.160 | 7.800 | 6.950 | 7.360 | 579,722 | +0.41(+5.90%) |
Sep 24, 2021 | 5.900 | 7.990 | 5.900 | 6.950 | 1,265,722 | +1.00(+16.81%) |
Sep 23, 2021 | 5.820 | 6.040 | 5.820 | 5.950 | 25,385 | +0.10(+1.71%) |
Sep 22, 2021 | 5.940 | 6.080 | 5.770 | 5.850 | 17,702 | -0.10(-1.68%) |
Sep 21, 2021 | 5.940 | 6.140 | 5.700 | 5.950 | 68,443 | +0.08(+1.36%) |
Sep 20, 2021 | 5.750 | 6.000 | 5.720 | 5.870 | 110,854 | +0.04(+0.69%) |
Sep 17, 2021 | 5.810 | 5.900 | 5.650 | 5.830 | 24,553 | -0.01(-0.17%) |
Sep 16, 2021 | 5.780 | 5.895 | 5.780 | 5.840 | 68,638 | +0.03(+0.52%) |
Sep 15, 2021 | 5.840 | 5.890 | 5.450 | 5.810 | 118,616 | -0.03(-0.51%) |
Sep 14, 2021 | 5.850 | 6.000 | 5.810 | 5.840 | 36,121 | -0.03(-0.51%) |
Sep 13, 2021 | 6.160 | 6.160 | 5.700 | 5.870 | 83,905 | -0.29(-4.71%) |
Sep 10, 2021 | 6.200 | 6.500 | 6.060 | 6.160 | 43,092 | -0.01(-0.16%) |
Sep 09, 2021 | 6.120 | 6.230 | 6.100 | 6.170 | 18,194 | +0.06(+0.98%) |
Sep 08, 2021 | 6.480 | 6.840 | 6.060 | 6.110 | 77,928 | -0.33(-5.12%) |
Sep 07, 2021 | 6.480 | 6.750 | 6.370 | 6.440 | 80,476 | -0.02(-0.31%) |
Sep 03, 2021 | 6.660 | 6.986 | 6.410 | 6.460 | 69,118 | -0.19(-2.86%) |
Sep 02, 2021 | 6.800 | 6.860 | 6.540 | 6.650 | 63,529 | -0.16(-2.35%) |
Sep 01, 2021 | 6.800 | 7.020 | 6.700 | 6.810 | 61,242 | +0.03(+0.44%) |
Aug 31, 2021 | 6.480 | 6.780 | 6.410 | 6.780 | 65,640 | +0.29(+4.47%) |
Aug 30, 2021 | 6.490 | 6.600 | 6.360 | 6.490 | 43,570 | -0.01(-0.15%) |
Aug 27, 2021 | 6.400 | 6.600 | 6.250 | 6.500 | 69,080 | +0.12(+1.88%) |
Aug 26, 2021 | 6.440 | 6.630 | 6.360 | 6.380 | 62,938 | -0.13(-2.00%) |
Aug 25, 2021 | 6.600 | 6.670 | 6.310 | 6.510 | 158,392 | +0.26(+4.16%) |
Aug 24, 2021 | 6.460 | 6.700 | 6.250 | 6.250 | 42,309 | -0.24(-3.70%) |
Aug 23, 2021 | 6.230 | 6.700 | 6.230 | 6.490 | 59,658 | +0.29(+4.68%) |
Aug 20, 2021 | 6.110 | 6.390 | 6.020 | 6.200 | 52,569 | +0.09(+1.47%) |
Aug 19, 2021 | 6.550 | 6.550 | 6.000 | 6.110 | 93,349 | -0.47(-7.14%) |
Aug 18, 2021 | 6.590 | 6.590 | 6.125 | 6.580 | 104,045 | +0.26(+4.11%) |
Aug 17, 2021 | 6.240 | 6.580 | 6.015 | 6.320 | 65,294 | +0.00(+0.00%) |
Aug 16, 2021 | 6.400 | 6.640 | 6.000 | 6.320 | 96,382 | -0.13(-2.02%) |
Aug 13, 2021 | 6.400 | 6.710 | 6.210 | 6.450 | 88,471 | +0.06(+0.94%) |
Aug 12, 2021 | 6.500 | 7.200 | 5.510 | 6.390 | 646,056 | -0.21(-3.18%) |
Aug 11, 2021 | 8.000 | 11.40 | 6.150 | 6.600 | 3,863,159 | -0.96(-12.70%) |
Aug 10, 2021 | 6.250 | 7.640 | 6.050 | 7.560 | 241,084 | +1.37(+22.13%) |
Aug 09, 2021 | 6.230 | 6.230 | 6.010 | 6.190 | 16,223 | -0.01(-0.16%) |
Aug 06, 2021 | 6.110 | 6.240 | 6.080 | 6.200 | 8,842 | +0.15(+2.48%) |
Aug 05, 2021 | 6.185 | 6.200 | 6.030 | 6.050 | 18,224 | -0.14(-2.26%) |
Aug 04, 2021 | 5.980 | 6.215 | 5.950 | 6.190 | 17,025 | +0.21(+3.51%) |
Aug 03, 2021 | 6.010 | 6.073 | 5.950 | 5.980 | 11,038 | -0.10(-1.64%) |
Aug 02, 2021 | 5.990 | 6.380 | 5.900 | 6.080 | 41,078 | +0.25(+4.29%) |
Jul 30, 2021 | 6.130 | 6.130 | 5.760 | 5.830 | 30,891 | -0.08(-1.35%) |
Jul 29, 2021 | 6.010 | 6.190 | 5.910 | 5.910 | 20,268 | -0.14(-2.31%) |
Jul 28, 2021 | 5.950 | 6.105 | 5.950 | 6.050 | 6,300 | +0.04(+0.67%) |
Jul 27, 2021 | 6.160 | 6.190 | 5.910 | 6.010 | 28,923 | -0.22(-3.53%) |
Jul 26, 2021 | 6.480 | 6.480 | 6.080 | 6.230 | 30,097 | -0.19(-2.96%) |
Jul 23, 2021 | 6.500 | 6.560 | 6.380 | 6.420 | 28,967 | -0.12(-1.83%) |
Jul 22, 2021 | 6.550 | 6.620 | 6.480 | 6.540 | 25,310 | +0.03(+0.46%) |
Jul 21, 2021 | 6.670 | 6.680 | 6.500 | 6.510 | 43,320 | -0.07(-1.06%) |
Jul 20, 2021 | 6.400 | 6.660 | 6.400 | 6.580 | 154,291 | +0.17(+2.65%) |
Jul 19, 2021 | 6.690 | 6.731 | 6.410 | 6.410 | 174,757 | -0.28(-4.19%) |
Jul 16, 2021 | 7.000 | 7.000 | 6.590 | 6.690 | 104,225 | -0.11(-1.62%) |
Jul 15, 2021 | 6.620 | 6.930 | 6.380 | 6.800 | 480,348 | +0.11(+1.64%) |
Jul 14, 2021 | 6.970 | 6.985 | 6.680 | 6.690 | 47,147 | -0.28(-4.02%) |
Jul 13, 2021 | 7.180 | 7.250 | 6.970 | 6.970 | 47,056 | -0.21(-2.92%) |
Jul 12, 2021 | 7.290 | 7.300 | 7.110 | 7.180 | 58,155 | +0.07(+0.98%) |
Jul 09, 2021 | 7.600 | 7.770 | 7.110 | 7.110 | 77,341 | -0.48(-6.32%) |
Jul 08, 2021 | 8.000 | 8.080 | 7.590 | 7.590 | 49,422 | -0.12(-1.56%) |
Jul 07, 2021 | 8.510 | 9.000 | 7.710 | 7.710 | 53,996 | -0.79(-9.29%) |
Jul 06, 2021 | 10.00 | 10.54 | 8.500 | 8.500 | 45,018 | -1.20(-12.37%) |
Jul 02, 2021 | 9.940 | 10.40 | 9.700 | 9.700 | 38,124 | -0.23(-2.32%) |
Jul 01, 2021 | 9.960 | 10.25 | 9.830 | 9.930 | 18,900 | +0.14(+1.43%) |
Jun 30, 2021 | 9.950 | 10.95 | 9.790 | 9.790 | 53,902 | -0.13(-1.31%) |
Jun 29, 2021 | 10.35 | 10.85 | 9.920 | 9.920 | 13,821 | -0.35(-3.41%) |
Jun 28, 2021 | 11.29 | 11.29 | 10.27 | 10.27 | 21,470 | -0.66(-6.04%) |
Jun 25, 2021 | 11.00 | 11.40 | 10.81 | 10.93 | 28,985 | -0.07(-0.64%) |
Jun 24, 2021 | 11.42 | 11.67 | 11.00 | 11.00 | 23,577 | -0.42(-3.68%) |
Jun 23, 2021 | 11.46 | 11.68 | 11.42 | 11.42 | 17,645 | -0.15(-1.30%) |
Jun 22, 2021 | 11.80 | 11.80 | 11.50 | 11.57 | 3,818 | -0.16(-1.36%) |
Jun 21, 2021 | 11.51 | 12.50 | 11.51 | 11.73 | 1,030 | +0.19(+1.65%) |
Jun 18, 2021 | 11.89 | 11.93 | 11.53 | 11.54 | 6,479 | -0.16(-1.37%) |
Jun 17, 2021 | 11.83 | 12.41 | 11.70 | 11.70 | 5,901 | -0.22(-1.85%) |
Jun 16, 2021 | 11.42 | 12.58 | 11.42 | 11.92 | 26,363 | +0.50(+4.38%) |
Jun 15, 2021 | 12.00 | 12.72 | 11.42 | 11.42 | 27,680 | -0.59(-4.91%) |
Jun 14, 2021 | 12.75 | 12.75 | 12.01 | 12.01 | 130,262 | -0.60(-4.76%) |
Jun 11, 2021 | 12.70 | 12.75 | 12.61 | 12.61 | 12,869 | -0.08(-0.63%) |
Jun 10, 2021 | 12.70 | 12.75 | 12.63 | 12.69 | 6,374 | -0.06(-0.47%) |
Jun 09, 2021 | 12.78 | 12.78 | 12.61 | 12.75 | 18,950 | +0.03(+0.20%) |
Jun 08, 2021 | 12.84 | 12.84 | 12.60 | 12.72 | 1,696 | -0.12(-0.97%) |
Jun 07, 2021 | 12.65 | 12.86 | 12.60 | 12.85 | 4,601 | +0.24(+1.90%) |
Jun 04, 2021 | 12.80 | 12.80 | 12.61 | 12.61 | 6,966 | -0.07(-0.55%) |
Jun 03, 2021 | 12.61 | 12.94 | 12.61 | 12.68 | 14,115 | +0.02(+0.16%) |
Jun 02, 2021 | 12.61 | 12.98 | 12.61 | 12.66 | 3,589 | -0.27(-2.09%) |