Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.821 | 2.821 | 2.679 | 2.803 | 13,931 | +0.05(+1.72%) |
May 27, 2022 | 2.631 | 2.764 | 2.631 | 2.755 | 13,770 | +0.03(+1.05%) |
May 26, 2022 | 2.670 | 2.745 | 2.615 | 2.727 | 6,058 | +0.16(+6.30%) |
May 25, 2022 | 2.527 | 2.641 | 2.527 | 2.565 | 13,158 | +0.08(+3.05%) |
May 24, 2022 | 2.527 | 2.527 | 2.394 | 2.489 | 16,191 | +0.00(+0.00%) |
May 23, 2022 | 2.432 | 2.518 | 2.432 | 2.489 | 3,680 | +0.07(+2.75%) |
May 20, 2022 | 2.479 | 2.479 | 2.341 | 2.422 | 14,828 | -0.01(-0.39%) |
May 19, 2022 | 2.479 | 2.508 | 2.422 | 2.432 | 31,467 | -0.04(-1.54%) |
May 18, 2022 | 2.385 | 2.517 | 2.346 | 2.470 | 16,755 | -0.05(-1.89%) |
May 17, 2022 | 2.375 | 2.518 | 2.370 | 2.518 | 6,651 | +0.16(+6.85%) |
May 16, 2022 | 2.308 | 2.461 | 2.308 | 2.356 | 15,947 | -0.02(-0.80%) |
May 13, 2022 | 2.375 | 2.401 | 2.337 | 2.375 | 28,390 | +0.13(+5.93%) |
May 12, 2022 | 2.185 | 2.280 | 2.179 | 2.242 | 19,658 | +0.07(+3.35%) |
May 11, 2022 | 2.337 | 2.337 | 2.166 | 2.169 | 34,873 | -0.19(-7.93%) |
May 10, 2022 | 2.328 | 2.394 | 2.280 | 2.356 | 23,607 | -0.03(-1.20%) |
May 09, 2022 | 2.375 | 2.392 | 2.328 | 2.385 | 48,883 | -0.08(-3.09%) |
May 06, 2022 | 2.479 | 2.479 | 2.394 | 2.461 | 18,046 | -0.02(-0.77%) |
May 05, 2022 | 2.670 | 2.688 | 2.479 | 2.479 | 40,369 | -0.19(-7.12%) |
May 04, 2022 | 2.575 | 2.679 | 2.555 | 2.670 | 26,812 | +0.11(+4.46%) |
May 03, 2022 | 2.537 | 2.584 | 2.537 | 2.555 | 28,948 | +0.02(+0.75%) |
May 02, 2022 | 2.546 | 2.546 | 2.508 | 2.537 | 13,216 | +0.02(+0.75%) |
Apr 29, 2022 | 2.518 | 2.546 | 2.489 | 2.518 | 22,026 | +0.02(+0.76%) |
Apr 28, 2022 | 2.565 | 2.565 | 2.470 | 2.498 | 33,310 | +0.03(+1.13%) |
Apr 27, 2022 | 2.479 | 2.565 | 2.451 | 2.470 | 33,360 | -0.04(-1.50%) |
Apr 26, 2022 | 2.555 | 2.565 | 2.470 | 2.508 | 43,469 | -0.07(-2.58%) |
Apr 25, 2022 | 2.670 | 2.717 | 2.537 | 2.575 | 56,496 | -0.15(-5.57%) |
Apr 22, 2022 | 2.628 | 2.801 | 2.584 | 2.727 | 94,245 | +0.04(+1.41%) |
Apr 21, 2022 | 2.869 | 2.878 | 2.641 | 2.688 | 39,710 | -0.17(-5.98%) |
Apr 20, 2022 | 2.774 | 2.878 | 2.774 | 2.860 | 88,569 | +0.09(+3.08%) |
Apr 19, 2022 | 2.755 | 2.936 | 2.755 | 2.774 | 135,007 | +0.04(+1.39%) |
Apr 18, 2022 | 2.745 | 2.775 | 2.698 | 2.736 | 70,953 | -0.06(-2.04%) |
Apr 14, 2022 | 2.917 | 2.917 | 2.784 | 2.793 | 22,723 | -0.08(-2.65%) |
Apr 13, 2022 | 2.793 | 2.907 | 2.793 | 2.869 | 32,716 | +0.04(+1.34%) |
Apr 12, 2022 | 2.831 | 2.869 | 2.745 | 2.831 | 47,766 | +0.01(+0.34%) |
Apr 11, 2022 | 2.708 | 2.860 | 2.708 | 2.821 | 28,818 | +0.05(+1.71%) |
Apr 08, 2022 | 2.878 | 2.878 | 2.736 | 2.774 | 130,902 | -0.11(-3.95%) |
Apr 07, 2022 | 2.897 | 2.917 | 2.841 | 2.888 | 45,127 | -0.03(-0.98%) |
Apr 06, 2022 | 3.040 | 3.040 | 2.850 | 2.917 | 104,512 | -0.09(-3.15%) |
Apr 05, 2022 | 3.107 | 3.107 | 2.954 | 3.011 | 71,165 | -0.09(-2.76%) |
Apr 04, 2022 | 3.078 | 3.173 | 3.059 | 3.097 | 140,978 | +0.04(+1.24%) |
Apr 01, 2022 | 3.050 | 3.135 | 3.040 | 3.059 | 142,184 | -0.04(-1.23%) |
Mar 31, 2022 | 3.163 | 3.163 | 3.068 | 3.097 | 47,113 | -0.04(-1.21%) |
Mar 30, 2022 | 3.087 | 3.273 | 3.087 | 3.135 | 102,698 | -0.09(-2.65%) |
Mar 29, 2022 | 3.201 | 3.259 | 3.135 | 3.220 | 55,327 | +0.03(+0.89%) |
Mar 28, 2022 | 3.240 | 3.268 | 3.154 | 3.192 | 120,391 | -0.03(-0.88%) |
Mar 25, 2022 | 3.439 | 3.477 | 3.154 | 3.220 | 88,865 | -0.25(-7.12%) |
Mar 24, 2022 | 3.648 | 3.648 | 3.429 | 3.467 | 131,860 | -0.18(-4.95%) |
Mar 23, 2022 | 3.639 | 3.914 | 3.449 | 3.648 | 914,815 | +0.16(+4.63%) |
Mar 22, 2022 | 3.458 | 3.648 | 3.420 | 3.486 | 241,904 | -0.02(-0.54%) |
Mar 21, 2022 | 3.591 | 3.724 | 3.382 | 3.506 | 485,672 | +0.00(+0.00%) |
Mar 18, 2022 | 3.458 | 3.656 | 3.429 | 3.506 | 192,838 | +0.12(+3.65%) |
Mar 17, 2022 | 3.192 | 3.449 | 3.183 | 3.382 | 136,692 | +0.14(+4.40%) |
Mar 16, 2022 | 3.135 | 3.296 | 3.040 | 3.240 | 230,318 | +0.13(+4.28%) |
Mar 15, 2022 | 3.050 | 3.220 | 3.021 | 3.107 | 80,165 | +0.00(+0.00%) |
Mar 14, 2022 | 3.154 | 3.268 | 3.050 | 3.107 | 251,132 | -0.17(-5.22%) |
Mar 11, 2022 | 3.477 | 3.667 | 3.230 | 3.277 | 104,296 | -0.20(-5.74%) |
Mar 10, 2022 | 3.373 | 3.681 | 3.316 | 3.477 | 218,427 | -0.04(-1.08%) |
Mar 09, 2022 | 3.686 | 3.939 | 3.268 | 3.515 | 689,770 | -0.59(-14.35%) |
Mar 08, 2022 | 3.002 | 4.294 | 2.974 | 4.104 | 2,354,712 | +1.04(+34.16%) |
Mar 07, 2022 | 3.144 | 3.194 | 2.983 | 3.059 | 63,706 | -0.13(-4.17%) |
Mar 04, 2022 | 3.104 | 3.197 | 3.002 | 3.192 | 46,000 | +0.05(+1.51%) |
Mar 03, 2022 | 3.287 | 3.445 | 3.144 | 3.144 | 64,366 | -0.18(-5.43%) |
Mar 02, 2022 | 3.458 | 3.458 | 3.259 | 3.325 | 148,187 | -0.16(-4.63%) |
Mar 01, 2022 | 3.334 | 3.600 | 3.107 | 3.486 | 133,094 | +0.09(+2.51%) |
Feb 28, 2022 | 3.306 | 3.497 | 2.907 | 3.401 | 330,377 | +0.08(+2.29%) |
Feb 25, 2022 | 3.107 | 3.477 | 2.993 | 3.325 | 609,040 | +0.23(+7.36%) |
Feb 24, 2022 | 2.803 | 4.180 | 2.803 | 3.097 | 4,618,495 | +0.22(+7.59%) |
Feb 23, 2022 | 3.030 | 3.040 | 2.869 | 2.878 | 20,786 | -0.16(-5.31%) |
Feb 22, 2022 | 3.163 | 3.220 | 3.011 | 3.040 | 21,588 | -0.16(-5.04%) |
Feb 18, 2022 | 3.201 | 0 | -0.08(-2.32%) | |||
Feb 17, 2022 | 3.249 | 3.363 | 3.216 | 3.277 | 21,405 | +0.02(+0.58%) |
Feb 16, 2022 | 3.192 | 3.306 | 3.192 | 3.259 | 9,917 | +0.06(+1.78%) |
Feb 15, 2022 | 3.220 | 3.249 | 3.144 | 3.201 | 11,824 | +0.08(+2.43%) |
Feb 14, 2022 | 3.040 | 3.187 | 3.002 | 3.126 | 24,515 | +0.13(+4.44%) |
Feb 11, 2022 | 3.059 | 3.078 | 2.945 | 2.993 | 27,606 | -0.07(-2.17%) |
Feb 10, 2022 | 3.097 | 3.230 | 3.050 | 3.059 | 22,121 | -0.13(-4.17%) |
Feb 09, 2022 | 3.163 | 3.220 | 3.163 | 3.192 | 18,261 | +0.03(+0.90%) |
Feb 08, 2022 | 3.144 | 3.163 | 3.030 | 3.163 | 13,449 | +0.02(+0.60%) |
Feb 07, 2022 | 3.097 | 3.183 | 3.050 | 3.144 | 12,666 | +0.06(+1.85%) |
Feb 04, 2022 | 2.988 | 3.135 | 2.936 | 3.087 | 25,214 | +0.13(+4.50%) |
Feb 03, 2022 | 2.878 | 3.011 | 2.821 | 2.954 | 162,374 | +0.04(+1.30%) |
Feb 02, 2022 | 3.135 | 3.192 | 2.831 | 2.917 | 94,523 | -0.22(-6.97%) |
Feb 01, 2022 | 3.173 | 3.316 | 2.945 | 3.135 | 123,822 | +0.27(+9.27%) |
Jan 28, 2022 | 3.040 | 3.173 | 2.803 | 2.869 | 215,725 | -0.12(-4.13%) |
Jan 27, 2022 | 3.334 | 3.582 | 2.850 | 2.993 | 208,390 | -0.37(-11.02%) |
Jan 26, 2022 | 3.629 | 3.743 | 3.325 | 3.363 | 88,712 | -0.23(-6.35%) |
Jan 25, 2022 | 3.439 | 3.719 | 3.373 | 3.591 | 35,749 | +0.12(+3.56%) |
Jan 24, 2022 | 3.562 | 3.577 | 3.268 | 3.467 | 75,408 | -0.23(-6.17%) |
Jan 21, 2022 | 3.857 | 3.857 | 3.572 | 3.696 | 35,078 | -0.19(-4.89%) |
Jan 20, 2022 | 3.819 | 4.037 | 3.772 | 3.885 | 51,675 | +0.07(+1.74%) |
Jan 19, 2022 | 3.905 | 3.942 | 3.772 | 3.819 | 20,506 | -0.09(-2.19%) |
Jan 18, 2022 | 3.999 | 4.037 | 3.848 | 3.905 | 40,103 | -0.16(-3.97%) |
Jan 14, 2022 | 4.066 | 0 | -0.05(-1.15%) | |||
Jan 13, 2022 | 4.019 | 4.189 | 3.895 | 4.114 | 55,543 | +0.09(+2.24%) |
Jan 12, 2022 | 4.104 | 4.104 | 3.900 | 4.023 | 17,848 | -0.03(-0.82%) |
Jan 11, 2022 | 3.922 | 4.123 | 3.894 | 4.056 | 33,006 | +0.13(+3.39%) |
Jan 10, 2022 | 3.819 | 4.009 | 3.591 | 3.924 | 123,438 | +0.10(+2.48%) |
Jan 07, 2022 | 3.848 | 3.969 | 3.733 | 3.829 | 69,678 | -0.06(-1.47%) |
Jan 06, 2022 | 4.075 | 4.161 | 3.800 | 3.885 | 188,647 | -0.30(-7.15%) |
Jan 05, 2022 | 4.579 | 5.938 | 4.161 | 4.185 | 3,462,039 | -0.27(-6.08%) |
Jan 04, 2022 | 4.522 | 4.598 | 4.370 | 4.455 | 11,715 | -0.15(-3.20%) |
Jan 03, 2022 | 4.275 | 4.617 | 4.170 | 4.603 | 61,643 | +0.36(+8.39%) |
Dec 31, 2021 | 4.237 | 4.417 | 4.075 | 4.247 | 83,150 | +0.03(+0.68%) |
Dec 30, 2021 | 4.123 | 4.266 | 4.037 | 4.218 | 38,911 | +0.05(+1.25%) |
Dec 29, 2021 | 4.418 | 4.474 | 4.056 | 4.166 | 78,648 | -0.26(-5.90%) |
Dec 28, 2021 | 4.579 | 4.607 | 4.399 | 4.427 | 70,907 | -0.15(-3.32%) |
Dec 27, 2021 | 4.361 | 4.627 | 4.361 | 4.579 | 24,817 | +0.25(+5.70%) |
Dec 23, 2021 | 4.361 | 4.465 | 4.285 | 4.332 | 21,385 | -0.08(-1.72%) |
Dec 22, 2021 | 4.189 | 4.617 | 4.180 | 4.408 | 27,700 | +0.18(+4.27%) |
Dec 21, 2021 | 4.275 | 4.370 | 4.161 | 4.228 | 26,214 | -0.07(-1.55%) |
Dec 20, 2021 | 4.104 | 4.303 | 4.019 | 4.294 | 31,397 | +0.19(+4.63%) |
Dec 17, 2021 | 4.047 | 4.114 | 3.981 | 4.104 | 27,272 | -0.03(-0.69%) |
Dec 16, 2021 | 4.208 | 4.418 | 4.133 | 4.133 | 24,786 | -0.08(-1.81%) |
Dec 15, 2021 | 4.028 | 4.322 | 3.914 | 4.208 | 42,860 | +0.23(+5.73%) |
Dec 14, 2021 | 4.218 | 4.247 | 3.919 | 3.981 | 75,695 | -0.29(-6.68%) |
Dec 13, 2021 | 4.237 | 4.380 | 4.142 | 4.266 | 30,889 | +0.01(+0.22%) |
Dec 10, 2021 | 4.218 | 4.655 | 4.166 | 4.256 | 114,012 | +0.02(+0.45%) |
Dec 09, 2021 | 4.436 | 4.579 | 4.208 | 4.237 | 36,864 | -0.23(-5.11%) |
Dec 08, 2021 | 4.361 | 4.522 | 4.285 | 4.465 | 20,145 | +0.17(+3.98%) |
Dec 07, 2021 | 4.037 | 4.493 | 4.037 | 4.294 | 75,645 | +0.28(+6.86%) |
Dec 06, 2021 | 4.123 | 4.123 | 3.866 | 4.019 | 51,166 | -0.11(-2.76%) |
Dec 03, 2021 | 4.341 | 4.436 | 3.800 | 4.133 | 99,616 | -0.16(-3.76%) |
Dec 02, 2021 | 4.104 | 4.627 | 4.047 | 4.294 | 87,632 | +0.25(+6.10%) |
Dec 01, 2021 | 4.598 | 4.831 | 4.028 | 4.047 | 237,970 | -0.45(-9.94%) |
Nov 30, 2021 | 4.893 | 4.949 | 4.341 | 4.494 | 282,584 | -0.39(-7.98%) |
Nov 29, 2021 | 4.978 | 5.320 | 4.826 | 4.883 | 407,338 | +0.02(+0.39%) |
Nov 26, 2021 | 4.854 | 4.921 | 4.569 | 4.864 | 48,283 | +0.03(+0.59%) |
Nov 24, 2021 | 4.779 | 4.978 | 4.693 | 4.835 | 83,789 | +0.04(+0.79%) |
Nov 23, 2021 | 4.807 | 5.006 | 4.655 | 4.798 | 110,111 | -0.02(-0.39%) |
Nov 22, 2021 | 5.425 | 5.662 | 4.816 | 4.816 | 242,684 | -0.71(-12.89%) |
Nov 19, 2021 | 5.567 | 5.776 | 5.330 | 5.529 | 140,602 | -0.16(-2.84%) |
Nov 18, 2021 | 6.375 | 5.691 | 5.434 | 5.691 | 289,947 | -0.49(-7.99%) |
Nov 17, 2021 | 5.890 | 6.412 | 5.719 | 6.184 | 489,308 | +0.15(+2.52%) |
Nov 16, 2021 | 5.519 | 6.071 | 5.510 | 6.032 | 956,931 | -0.33(-5.22%) |
Nov 15, 2021 | 5.425 | 9.120 | 5.377 | 6.365 | 38,633,064 | +1.08(+20.50%) |
Nov 12, 2021 | 5.178 | 5.444 | 5.178 | 5.282 | 9,233 | +0.01(+0.18%) |
Nov 11, 2021 | 5.367 | 5.367 | 5.130 | 5.272 | 14,105 | -0.09(-1.77%) |
Nov 10, 2021 | 5.263 | 5.367 | 11,566 | -0.23(-4.07%) | ||
Nov 09, 2021 | 5.700 | 5.795 | 5.225 | 5.596 | 33,980 | -0.33(-5.61%) |
Nov 08, 2021 | 5.794 | 5.928 | 5.634 | 5.928 | 7,896 | +0.15(+2.63%) |
Nov 05, 2021 | 5.880 | 5.928 | 5.605 | 5.776 | 20,915 | -0.09(-1.46%) |
Nov 04, 2021 | 5.909 | 6.044 | 5.700 | 5.862 | 29,551 | +0.10(+1.66%) |
Nov 03, 2021 | 5.681 | 5.766 | 5.367 | 5.766 | 19,561 | +0.12(+2.18%) |
Nov 02, 2021 | 5.396 | 5.691 | 5.339 | 5.643 | 37,890 | +0.19(+3.48%) |
Nov 01, 2021 | 5.491 | 5.586 | 5.586 | 5.453 | 26,324 | -0.13(-2.38%) |
Oct 29, 2021 | 5.197 | 6.032 | 5.016 | 5.586 | 194,582 | +0.60(+12.00%) |
Oct 28, 2021 | 4.987 | 5.130 | 4.959 | 4.987 | 16,538 | +0.06(+1.16%) |
Oct 27, 2021 | 5.006 | 5.037 | 4.931 | 4.931 | 6,926 | -0.02(-0.38%) |
Oct 26, 2021 | 5.196 | 4.949 | 9,556 | +0.00(+0.00%) | ||
Oct 25, 2021 | 5.396 | 5.396 | 4.912 | 4.949 | 41,495 | -0.30(-5.79%) |
Oct 22, 2021 | 5.577 | 5.577 | 5.253 | 5.253 | 17,006 | -0.28(-4.98%) |
Oct 21, 2021 | 5.681 | 5.785 | 5.426 | 5.529 | 7,572 | +0.01(+0.17%) |
Oct 20, 2021 | 5.434 | 5.646 | 5.367 | 5.519 | 8,393 | +0.16(+3.01%) |
Oct 19, 2021 | 5.377 | 5.448 | 5.358 | 5.358 | 15,855 | -0.01(-0.19%) |
Oct 18, 2021 | 5.463 | 5.520 | 5.358 | 5.368 | 27,635 | -0.21(-3.73%) |
Oct 15, 2021 | 5.681 | 5.741 | 5.348 | 5.577 | 16,104 | -0.03(-0.51%) |
Oct 14, 2021 | 5.757 | 5.814 | 5.605 | 5.605 | 13,326 | -0.16(-2.80%) |
Oct 13, 2021 | 5.800 | 5.800 | 5.700 | 5.766 | 5,682 | -0.07(-1.14%) |
Oct 12, 2021 | 5.880 | 5.890 | 5.700 | 5.833 | 15,088 | +0.06(+0.99%) |
Oct 11, 2021 | 5.843 | 5.923 | 5.776 | 5.776 | 2,423 | +0.00(+0.00%) |
Oct 08, 2021 | 5.738 | 5.852 | 5.719 | 5.776 | 6,746 | -0.05(-0.82%) |
Oct 07, 2021 | 5.843 | 5.880 | 5.700 | 5.824 | 9,498 | +0.09(+1.66%) |
Oct 06, 2021 | 5.785 | 5.785 | 5.700 | 5.729 | 15,094 | -0.05(-0.82%) |
Oct 05, 2021 | 5.700 | 5.814 | 5.700 | 5.776 | 18,381 | +0.03(+0.58%) |
Oct 04, 2021 | 5.899 | 5.899 | 5.710 | 5.743 | 12,427 | -0.24(-4.05%) |
Oct 01, 2021 | 5.985 | 5.985 | 5.985 | 5.985 | 1,022 | +0.22(+3.79%) |
Sep 30, 2021 | 5.876 | 5.937 | 5.719 | 5.766 | 6,772 | -0.05(-0.82%) |
Sep 29, 2021 | 5.776 | 5.814 | 5.700 | 5.814 | 20,866 | +0.03(+0.49%) |
Sep 28, 2021 | 5.938 | 5.938 | 5.710 | 5.785 | 5,397 | -0.23(-3.79%) |
Sep 27, 2021 | 6.013 | 6.013 | 5.700 | 6.013 | 8,527 | -0.09(-1.40%) |
Sep 24, 2021 | 6.061 | 6.137 | 5.824 | 6.099 | 8,050 | +0.02(+0.31%) |
Sep 23, 2021 | 6.298 | 6.298 | 6.023 | 6.080 | 7,222 | -0.16(-2.59%) |
Sep 22, 2021 | 6.042 | 6.356 | 5.862 | 6.242 | 6,808 | +0.10(+1.70%) |
Sep 21, 2021 | 5.624 | 6.203 | 5.529 | 6.137 | 36,750 | +0.51(+9.12%) |
Sep 20, 2021 | 5.871 | 5.976 | 5.510 | 5.624 | 33,090 | -0.29(-4.98%) |
Sep 17, 2021 | 5.985 | 6.051 | 5.862 | 5.918 | 8,687 | -0.14(-2.35%) |
Sep 16, 2021 | 6.118 | 6.118 | 5.824 | 6.061 | 12,901 | -0.01(-0.16%) |
Sep 15, 2021 | 6.099 | 6.099 | 5.776 | 6.071 | 20,028 | +0.11(+1.91%) |
Sep 14, 2021 | 6.223 | 6.332 | 5.947 | 5.957 | 25,258 | -0.37(-5.86%) |
Sep 13, 2021 | 6.184 | 6.545 | 6.184 | 6.327 | 17,397 | +0.02(+0.30%) |
Sep 10, 2021 | 6.223 | 6.375 | 6.184 | 6.308 | 13,061 | +0.04(+0.61%) |
Sep 09, 2021 | 5.966 | 6.386 | 5.966 | 6.270 | 31,933 | +0.25(+4.10%) |
Sep 08, 2021 | 6.317 | 6.470 | 5.909 | 6.023 | 37,786 | -0.42(-6.49%) |
Sep 07, 2021 | 6.422 | 6.878 | 6.337 | 6.441 | 24,405 | -0.06(-0.88%) |
Sep 03, 2021 | 6.650 | 6.650 | 6.223 | 6.498 | 48,123 | -0.22(-3.25%) |
Sep 02, 2021 | 6.935 | 6.935 | 6.697 | 6.716 | 18,120 | -0.11(-1.67%) |
Sep 01, 2021 | 6.935 | 6.969 | 6.830 | 6.830 | 10,188 | +0.01(+0.14%) |
Aug 31, 2021 | 6.840 | 6.925 | 6.650 | 6.821 | 15,026 | -0.10(-1.51%) |
Aug 30, 2021 | 7.467 | 7.496 | 6.869 | 6.926 | 35,089 | -0.49(-6.66%) |
Aug 27, 2021 | 7.705 | 7.705 | 7.306 | 7.420 | 18,368 | -0.18(-2.37%) |
Aug 26, 2021 | 7.600 | 7.705 | 7.315 | 7.600 | 12,063 | +0.15(+2.04%) |
Aug 25, 2021 | 7.600 | 7.600 | 7.315 | 7.448 | 15,489 | -0.10(-1.38%) |
Aug 24, 2021 | 7.553 | 7.553 | 7.049 | 7.553 | 13,051 | +0.14(+1.92%) |
Aug 23, 2021 | 7.343 | 7.809 | 7.201 | 7.410 | 18,212 | +0.24(+3.31%) |
Aug 20, 2021 | 7.002 | 7.182 | 6.840 | 7.173 | 9,458 | +0.19(+2.72%) |
Aug 19, 2021 | 6.840 | 7.068 | 6.755 | 6.982 | 23,082 | +0.11(+1.66%) |
Aug 18, 2021 | 6.242 | 7.077 | 6.156 | 6.869 | 52,462 | +0.55(+8.72%) |
Aug 17, 2021 | 6.678 | 6.764 | 6.232 | 6.317 | 20,904 | -0.48(-6.99%) |
Aug 16, 2021 | 7.135 | 7.135 | 6.669 | 6.793 | 17,225 | -0.35(-4.92%) |
Aug 13, 2021 | 7.173 | 7.343 | 7.135 | 7.144 | 13,166 | -0.10(-1.44%) |
Aug 12, 2021 | 7.239 | 7.353 | 7.019 | 7.248 | 20,690 | +0.03(+0.39%) |
Aug 11, 2021 | 7.486 | 7.553 | 6.869 | 7.220 | 65,878 | -0.21(-2.81%) |
Aug 10, 2021 | 7.723 | 7.856 | 7.315 | 7.429 | 43,729 | -0.21(-2.74%) |
Aug 09, 2021 | 7.572 | 7.866 | 7.391 | 7.638 | 33,161 | +0.09(+1.26%) |
Aug 06, 2021 | 7.343 | 7.971 | 7.343 | 7.543 | 47,007 | +0.23(+3.12%) |
Aug 05, 2021 | 8.360 | 8.360 | 7.211 | 7.315 | 119,702 | -1.13(-13.39%) |
Aug 04, 2021 | 8.664 | 8.911 | 8.256 | 8.445 | 17,300 | -0.22(-2.52%) |
Aug 03, 2021 | 8.883 | 8.920 | 8.617 | 8.664 | 21,022 | -0.13(-1.51%) |
Aug 02, 2021 | 8.740 | 8.899 | 8.512 | 8.797 | 21,390 | +0.25(+2.89%) |
Jul 30, 2021 | 8.512 | 8.977 | 8.293 | 8.550 | 42,738 | -0.28(-3.12%) |
Jul 29, 2021 | 9.091 | 9.091 | 8.483 | 8.825 | 54,851 | -0.29(-3.13%) |
Jul 28, 2021 | 9.300 | 9.377 | 8.825 | 9.111 | 16,603 | -0.11(-1.24%) |
Jul 27, 2021 | 8.864 | 9.300 | 8.521 | 9.225 | 17,080 | +0.24(+2.64%) |
Jul 26, 2021 | 8.968 | 9.106 | 8.778 | 8.987 | 15,595 | -0.05(-0.53%) |
Jul 23, 2021 | 9.101 | 9.405 | 8.807 | 9.034 | 43,194 | -0.13(-1.45%) |
Jul 22, 2021 | 9.072 | 9.415 | 8.740 | 9.168 | 24,073 | +0.10(+1.15%) |
Jul 21, 2021 | 9.329 | 9.657 | 8.930 | 9.063 | 54,584 | -0.15(-1.65%) |
Jul 20, 2021 | 8.636 | 9.310 | 8.607 | 9.215 | 46,943 | +0.49(+5.66%) |
Jul 19, 2021 | 9.396 | 9.396 | 7.989 | 8.721 | 188,324 | -1.05(-10.79%) |
Jul 16, 2021 | 10.16 | 10.33 | 9.775 | 9.775 | 34,143 | -0.40(-3.92%) |
Jul 15, 2021 | 10.23 | 10.61 | 9.509 | 10.17 | 70,001 | -0.02(-0.19%) |
Jul 14, 2021 | 11.76 | 11.76 | 10.16 | 10.19 | 79,962 | -1.44(-12.41%) |
Jul 13, 2021 | 11.49 | 11.78 | 11.24 | 11.64 | 52,595 | +0.09(+0.82%) |
Jul 12, 2021 | 10.92 | 11.66 | 10.74 | 11.54 | 125,853 | +1.24(+11.98%) |
Jul 09, 2021 | 11.11 | 11.76 | 10.26 | 10.31 | 131,551 | -0.38(-3.56%) |
Jul 08, 2021 | 11.15 | 11.83 | 10.45 | 10.69 | 193,732 | -1.31(-10.93%) |
Jul 07, 2021 | 12.68 | 13.05 | 11.70 | 12.00 | 224,847 | -0.78(-6.10%) |
Jul 06, 2021 | 10.83 | 13.49 | 10.70 | 12.78 | 523,830 | +2.18(+20.53%) |
Jul 02, 2021 | 11.23 | 11.35 | 9.913 | 10.60 | 96,865 | -0.46(-4.18%) |
Jul 01, 2021 | 11.05 | 11.59 | 10.83 | 11.06 | 133,187 | +0.03(+0.25%) |
Jun 30, 2021 | 9.758 | 11.78 | 9.749 | 11.04 | 261,995 | +1.17(+11.86%) |
Jun 29, 2021 | 10.47 | 10.57 | 9.577 | 9.867 | 187,484 | -0.86(-8.03%) |
Jun 28, 2021 | 10.30 | 11.58 | 10.15 | 10.73 | 309,393 | +0.61(+6.00%) |
Jun 25, 2021 | 9.985 | 10.18 | 9.740 | 10.12 | 145,388 | +0.15(+1.45%) |
Jun 24, 2021 | 9.523 | 10.68 | 9.357 | 9.976 | 485,801 | +0.66(+7.11%) |
Jun 23, 2021 | 8.988 | 9.378 | 8.706 | 9.314 | 377,752 | -0.21(-2.19%) |
Jun 22, 2021 | 7.981 | 9.758 | 7.863 | 9.523 | 1,427,612 | +1.86(+24.26%) |
Jun 21, 2021 | 7.165 | 7.691 | 7.149 | 7.663 | 137,739 | +0.28(+3.81%) |
Jun 18, 2021 | 7.255 | 8.108 | 7.029 | 7.382 | 841,911 | +0.67(+10.00%) |
Jun 17, 2021 | 6.620 | 6.738 | 6.394 | 6.711 | 471,714 | +0.09(+1.37%) |
Jun 16, 2021 | 6.675 | 6.815 | 5.695 | 6.620 | 353,875 | -0.06(-0.95%) |
Jun 15, 2021 | 6.865 | 6.965 | 6.620 | 6.684 | 21,162 | -0.15(-2.25%) |
Jun 14, 2021 | 6.947 | 7.010 | 6.802 | 6.838 | 42,109 | -0.08(-1.18%) |
Jun 11, 2021 | 6.956 | 7.119 | 6.893 | 6.920 | 29,829 | -0.20(-2.80%) |
Jun 10, 2021 | 7.038 | 7.255 | 6.983 | 7.119 | 17,355 | +0.05(+0.64%) |
Jun 09, 2021 | 6.992 | 7.246 | 6.956 | 7.074 | 55,362 | +0.05(+0.78%) |
Jun 08, 2021 | 7.065 | 7.210 | 6.918 | 7.020 | 41,688 | -0.10(-1.40%) |
Jun 07, 2021 | 6.847 | 7.146 | 6.847 | 7.119 | 57,760 | +0.27(+3.97%) |
Jun 04, 2021 | 6.775 | 7.210 | 6.689 | 6.847 | 91,545 | +0.07(+1.07%) |
Jun 03, 2021 | 6.212 | 7.346 | 6.192 | 6.775 | 418,730 | +0.57(+9.21%) |
Jun 02, 2021 | 6.249 | 6.484 | 6.104 | 6.203 | 29,491 | +0.03(+0.44%) |