Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.562 | 8.834 | 8.199 | 8.236 | 2,100,072 | -0.16(-1.94%) |
May 27, 2022 | 8.214 | 8.502 | 8.140 | 8.399 | 848,147 | +0.13(+1.61%) |
May 26, 2022 | 8.525 | 8.687 | 8.251 | 8.266 | 1,417,002 | -0.13(-1.59%) |
May 25, 2022 | 8.162 | 8.414 | 8.088 | 8.399 | 1,713,482 | +0.24(+2.90%) |
May 24, 2022 | 8.266 | 8.362 | 8.036 | 8.162 | 1,294,909 | -0.19(-2.30%) |
May 23, 2022 | 7.844 | 8.354 | 7.844 | 8.354 | 975,634 | +0.58(+7.52%) |
May 20, 2022 | 7.607 | 7.836 | 7.600 | 7.770 | 967,065 | +0.26(+3.45%) |
May 19, 2022 | 7.207 | 7.666 | 6.970 | 7.511 | 605,264 | +0.12(+1.60%) |
May 18, 2022 | 7.555 | 7.651 | 7.222 | 7.392 | 654,973 | -0.13(-1.67%) |
May 17, 2022 | 7.548 | 7.614 | 7.466 | 7.518 | 479,062 | +0.04(+0.49%) |
May 16, 2022 | 7.348 | 7.637 | 7.289 | 7.481 | 375,515 | +0.23(+3.16%) |
May 13, 2022 | 7.178 | 7.344 | 7.137 | 7.252 | 614,167 | +0.18(+2.51%) |
May 12, 2022 | 7.169 | 7.250 | 6.892 | 7.074 | 504,569 | -0.12(-1.72%) |
May 11, 2022 | 7.323 | 7.505 | 7.155 | 7.198 | 517,945 | +0.06(+0.82%) |
May 10, 2022 | 7.323 | 7.593 | 6.957 | 7.140 | 522,364 | -0.11(-1.51%) |
May 09, 2022 | 7.812 | 7.892 | 7.169 | 7.250 | 580,878 | -0.77(-9.65%) |
May 06, 2022 | 7.943 | 8.104 | 7.804 | 8.023 | 513,458 | +0.23(+3.00%) |
May 05, 2022 | 8.337 | 8.403 | 7.512 | 7.790 | 1,265,901 | -0.53(-6.40%) |
May 04, 2022 | 8.607 | 8.669 | 7.914 | 8.323 | 1,032,033 | -0.04(-0.44%) |
May 03, 2022 | 8.009 | 8.615 | 8.009 | 8.359 | 830,583 | +0.35(+4.38%) |
May 02, 2022 | 7.812 | 8.133 | 7.699 | 8.009 | 728,097 | +0.00(+0.00%) |
Apr 29, 2022 | 8.498 | 8.545 | 7.972 | 8.009 | 543,931 | -0.45(-5.27%) |
Apr 28, 2022 | 8.337 | 8.578 | 8.031 | 8.454 | 339,571 | +0.18(+2.21%) |
Apr 27, 2022 | 8.089 | 8.323 | 7.950 | 8.272 | 347,488 | +0.23(+2.81%) |
Apr 26, 2022 | 8.111 | 8.359 | 8.016 | 8.045 | 434,689 | -0.09(-1.08%) |
Apr 25, 2022 | 8.104 | 8.263 | 7.737 | 8.133 | 660,232 | -0.30(-3.55%) |
Apr 22, 2022 | 8.724 | 9.075 | 8.410 | 8.432 | 552,289 | -0.41(-4.62%) |
Apr 21, 2022 | 9.126 | 9.381 | 8.819 | 8.841 | 782,960 | -0.18(-1.94%) |
Apr 20, 2022 | 8.841 | 9.082 | 8.841 | 9.016 | 337,838 | +0.17(+1.90%) |
Apr 19, 2022 | 8.878 | 8.914 | 8.761 | 8.848 | 324,727 | -0.07(-0.82%) |
Apr 18, 2022 | 8.870 | 9.053 | 8.826 | 8.921 | 321,745 | +0.09(+1.08%) |
Apr 14, 2022 | 8.834 | 8.943 | 8.783 | 8.826 | 350,778 | -0.01(-0.08%) |
Apr 13, 2022 | 8.907 | 9.079 | 8.732 | 8.834 | 501,408 | +0.04(+0.50%) |
Apr 12, 2022 | 8.819 | 9.162 | 8.753 | 8.790 | 402,485 | +0.05(+0.58%) |
Apr 11, 2022 | 8.907 | 8.907 | 8.622 | 8.739 | 509,465 | -0.30(-3.31%) |
Apr 08, 2022 | 8.374 | 9.104 | 8.374 | 9.038 | 1,095,923 | +0.72(+8.69%) |
Apr 07, 2022 | 8.184 | 8.659 | 7.921 | 8.315 | 1,139,334 | +0.54(+6.95%) |
Apr 06, 2022 | 7.848 | 7.936 | 7.746 | 7.775 | 469,263 | -0.02(-0.28%) |
Apr 05, 2022 | 7.936 | 8.118 | 7.731 | 7.797 | 565,025 | -0.08(-1.02%) |
Apr 04, 2022 | 8.053 | 8.188 | 7.709 | 7.877 | 540,216 | -0.15(-1.82%) |
Apr 01, 2022 | 7.651 | 8.031 | 7.556 | 8.023 | 982,814 | +0.49(+6.49%) |
Mar 31, 2022 | 7.520 | 7.753 | 7.505 | 7.534 | 774,262 | -0.05(-0.67%) |
Mar 30, 2022 | 7.746 | 7.907 | 7.538 | 7.585 | 575,970 | -0.04(-0.57%) |
Mar 29, 2022 | 7.841 | 7.855 | 7.496 | 7.629 | 754,298 | -0.37(-4.57%) |
Mar 28, 2022 | 7.936 | 8.058 | 7.841 | 7.994 | 762,338 | -0.18(-2.23%) |
Mar 25, 2022 | 7.775 | 8.191 | 7.746 | 8.177 | 582,460 | +0.39(+5.07%) |
Mar 24, 2022 | 7.534 | 7.797 | 7.436 | 7.782 | 529,710 | +0.32(+4.31%) |
Mar 23, 2022 | 7.490 | 7.622 | 7.366 | 7.461 | 520,324 | +0.09(+1.19%) |
Mar 22, 2022 | 7.344 | 7.403 | 7.213 | 7.374 | 425,054 | +0.05(+0.70%) |
Mar 21, 2022 | 7.374 | 7.417 | 7.213 | 7.323 | 493,698 | +0.14(+1.93%) |
Mar 18, 2022 | 7.323 | 7.330 | 7.076 | 7.184 | 986,061 | -0.15(-2.09%) |
Mar 17, 2022 | 7.082 | 7.374 | 7.082 | 7.337 | 465,462 | +0.39(+5.57%) |
Mar 16, 2022 | 6.957 | 7.086 | 6.863 | 6.950 | 563,732 | +0.00(+0.00%) |
Mar 15, 2022 | 6.629 | 7.020 | 6.417 | 6.950 | 624,384 | +0.02(+0.32%) |
Mar 14, 2022 | 6.877 | 7.038 | 6.702 | 6.928 | 777,144 | -0.26(-3.56%) |
Mar 11, 2022 | 7.474 | 7.532 | 7.184 | 7.184 | 517,989 | -0.36(-4.81%) |
Mar 10, 2022 | 7.474 | 7.608 | 7.314 | 7.547 | 427,124 | +0.01(+0.10%) |
Mar 09, 2022 | 7.692 | 7.764 | 7.285 | 7.539 | 664,741 | -0.43(-5.37%) |
Mar 08, 2022 | 7.953 | 8.374 | 7.902 | 7.967 | 1,243,531 | +0.21(+2.71%) |
Mar 07, 2022 | 7.670 | 7.924 | 7.510 | 7.757 | 951,710 | +0.25(+3.29%) |
Mar 04, 2022 | 7.264 | 7.536 | 7.256 | 7.510 | 842,931 | +0.27(+3.71%) |
Mar 03, 2022 | 7.518 | 7.518 | 7.169 | 7.242 | 1,354,516 | -0.34(-4.50%) |
Mar 02, 2022 | 7.387 | 7.801 | 7.256 | 7.583 | 1,140,189 | +0.31(+4.29%) |
Mar 01, 2022 | 7.478 | 7.478 | 7.089 | 7.271 | 646,304 | +0.01(+0.20%) |
Feb 28, 2022 | 7.401 | 7.568 | 7.133 | 7.256 | 960,108 | -0.09(-1.19%) |
Feb 25, 2022 | 6.908 | 7.365 | 7.010 | 7.343 | 594,582 | +0.42(+6.08%) |
Feb 24, 2022 | 6.640 | 7.060 | 6.523 | 6.923 | 1,117,982 | +0.49(+7.55%) |
Feb 23, 2022 | 6.269 | 6.487 | 6.008 | 6.436 | 664,401 | +0.04(+0.57%) |
Feb 22, 2022 | 6.603 | 6.727 | 6.291 | 6.400 | 419,530 | -0.06(-0.90%) |
Feb 18, 2022 | 6.458 | 0 | -0.04(-0.67%) | |||
Feb 17, 2022 | 6.669 | 6.712 | 6.473 | 6.502 | 335,706 | -0.17(-2.50%) |
Feb 16, 2022 | 6.516 | 6.865 | 6.494 | 6.669 | 399,948 | +0.24(+3.72%) |
Feb 15, 2022 | 6.451 | 6.494 | 6.320 | 6.429 | 331,784 | -0.14(-2.10%) |
Feb 14, 2022 | 6.698 | 6.756 | 6.487 | 6.567 | 378,255 | -0.15(-2.27%) |
Feb 11, 2022 | 6.574 | 6.843 | 6.531 | 6.719 | 546,076 | +0.20(+3.00%) |
Feb 10, 2022 | 6.494 | 6.748 | 6.458 | 6.523 | 881,468 | -0.01(-0.11%) |
Feb 09, 2022 | 6.415 | 6.553 | 6.335 | 6.531 | 713,930 | +0.17(+2.62%) |
Feb 08, 2022 | 6.444 | 6.487 | 6.262 | 6.364 | 486,893 | -0.12(-1.90%) |
Feb 07, 2022 | 6.799 | 6.799 | 6.458 | 6.487 | 358,931 | -0.22(-3.35%) |
Feb 04, 2022 | 6.523 | 6.908 | 6.523 | 6.712 | 496,189 | +0.28(+4.40%) |
Feb 03, 2022 | 6.596 | 6.382 | 6.429 | 400,517 | -0.17(-2.53%) | |
Feb 02, 2022 | 6.545 | 6.632 | 6.407 | 6.596 | 347,091 | +0.08(+1.22%) |
Feb 01, 2022 | 6.262 | 6.531 | 6.211 | 6.516 | 476,202 | +0.21(+3.34%) |
Jan 31, 2022 | 6.262 | 6.306 | 361,581 | +0.02(+0.35%) | ||
Jan 28, 2022 | 6.277 | 6.342 | 6.059 | 6.284 | 457,883 | +0.03(+0.46%) |
Jan 27, 2022 | 6.574 | 6.596 | 6.081 | 6.255 | 507,511 | -0.07(-1.15%) |
Jan 26, 2022 | 6.705 | 6.741 | 6.300 | 6.328 | 392,150 | -0.17(-2.57%) |
Jan 25, 2022 | 6.248 | 6.560 | 6.048 | 6.494 | 318,676 | +0.17(+2.64%) |
Jan 24, 2022 | 6.081 | 6.364 | 5.957 | 6.328 | 591,703 | +0.08(+1.28%) |
Jan 21, 2022 | 6.444 | 6.596 | 6.227 | 6.248 | 892,709 | -0.33(-4.97%) |
Jan 20, 2022 | 6.661 | 6.872 | 6.545 | 6.574 | 466,127 | -0.22(-3.31%) |
Jan 19, 2022 | 6.792 | 6.915 | 6.683 | 6.799 | 369,132 | -0.02(-0.32%) |
Jan 18, 2022 | 6.966 | 7.053 | 6.698 | 6.821 | 473,739 | -0.07(-1.05%) |
Jan 14, 2022 | 6.894 | 0 | +0.09(+1.28%) | |||
Jan 13, 2022 | 6.814 | 6.923 | 6.777 | 6.806 | 398,940 | +0.00(+0.00%) |
Jan 12, 2022 | 6.690 | 6.850 | 6.603 | 6.806 | 460,955 | +0.16(+2.40%) |
Jan 11, 2022 | 6.320 | 6.676 | 6.269 | 6.647 | 327,067 | +0.29(+4.57%) |
Jan 10, 2022 | 6.436 | 6.473 | 6.269 | 6.357 | 279,905 | -0.02(-0.34%) |
Jan 07, 2022 | 6.531 | 6.574 | 6.364 | 6.378 | 362,728 | -0.13(-2.01%) |
Jan 06, 2022 | 6.371 | 6.553 | 6.328 | 6.509 | 785,495 | +0.26(+4.18%) |
Jan 05, 2022 | 6.661 | 6.770 | 6.240 | 6.248 | 484,490 | -0.30(-4.65%) |
Jan 04, 2022 | 6.313 | 6.632 | 6.313 | 6.553 | 414,533 | +0.30(+4.88%) |
Jan 03, 2022 | 6.110 | 6.299 | 6.095 | 6.248 | 493,923 | +0.14(+2.26%) |
Dec 31, 2021 | 5.936 | 6.153 | 5.885 | 6.110 | 353,572 | +0.17(+2.81%) |
Dec 30, 2021 | 6.030 | 6.074 | 5.921 | 5.943 | 233,709 | -0.09(-1.56%) |
Dec 29, 2021 | 6.037 | 6.139 | 5.957 | 6.037 | 182,839 | -0.02(-0.36%) |
Dec 28, 2021 | 6.211 | 6.291 | 6.030 | 6.059 | 292,195 | -0.13(-2.11%) |
Dec 27, 2021 | 5.957 | 6.197 | 5.783 | 6.190 | 306,387 | +0.23(+3.90%) |
Dec 23, 2021 | 6.037 | 6.066 | 5.928 | 5.957 | 210,763 | -0.02(-0.36%) |
Dec 22, 2021 | 5.878 | 6.045 | 5.718 | 5.979 | 368,352 | +0.10(+1.73%) |
Dec 21, 2021 | 5.783 | 5.918 | 5.769 | 5.878 | 411,354 | +0.22(+3.98%) |
Dec 20, 2021 | 5.645 | 5.740 | 5.450 | 5.653 | 551,729 | -0.22(-3.71%) |
Dec 17, 2021 | 5.950 | 6.052 | 5.776 | 5.870 | 2,381,121 | -0.09(-1.58%) |
Dec 16, 2021 | 6.219 | 6.331 | 5.928 | 5.965 | 823,133 | -0.15(-2.49%) |
Dec 15, 2021 | 6.008 | 6.132 | 5.667 | 6.117 | 717,401 | +0.08(+1.32%) |
Dec 14, 2021 | 5.936 | 6.103 | 5.885 | 6.037 | 1,174,858 | +0.00(+0.00%) |
Dec 13, 2021 | 6.138 | 6.153 | 5.915 | 6.037 | 615,971 | -0.17(-2.67%) |
Dec 10, 2021 | 6.145 | 6.217 | 6.024 | 6.203 | 403,601 | +0.17(+2.87%) |
Dec 09, 2021 | 6.232 | 6.232 | 6.023 | 6.030 | 343,701 | -0.30(-4.78%) |
Dec 08, 2021 | 6.333 | 6.462 | 6.253 | 6.333 | 434,766 | -0.07(-1.12%) |
Dec 07, 2021 | 5.980 | 6.426 | 5.980 | 6.405 | 483,273 | +0.57(+9.75%) |
Dec 06, 2021 | 5.728 | 6.001 | 5.605 | 5.836 | 586,887 | +0.19(+3.45%) |
Dec 03, 2021 | 5.900 | 5.900 | 5.591 | 5.641 | 662,967 | -0.17(-2.97%) |
Dec 02, 2021 | 5.677 | 5.872 | 5.540 | 5.814 | 365,177 | +0.14(+2.41%) |
Dec 01, 2021 | 6.102 | 6.289 | 5.663 | 5.677 | 798,428 | -0.19(-3.19%) |
Nov 30, 2021 | 5.828 | 5.951 | 5.677 | 5.864 | 2,273,226 | -0.12(-1.93%) |
Nov 29, 2021 | 6.160 | 6.304 | 5.944 | 5.980 | 618,046 | -0.10(-1.66%) |
Nov 26, 2021 | 6.124 | 6.448 | 5.929 | 6.081 | 504,220 | -0.45(-6.84%) |
Nov 24, 2021 | 6.570 | 6.678 | 6.520 | 6.527 | 361,155 | -0.14(-2.05%) |
Nov 23, 2021 | 6.650 | 6.981 | 6.599 | 6.664 | 749,320 | +0.11(+1.65%) |
Nov 22, 2021 | 6.585 | 6.736 | 6.470 | 6.556 | 367,354 | +0.09(+1.34%) |
Nov 19, 2021 | 6.664 | 6.671 | 6.405 | 6.470 | 598,769 | -0.40(-5.77%) |
Nov 18, 2021 | 6.916 | 6.902 | 6.823 | 6.866 | 342,152 | -0.07(-1.04%) |
Nov 17, 2021 | 6.837 | 7.291 | 6.837 | 6.938 | 606,295 | +0.09(+1.37%) |
Nov 16, 2021 | 6.952 | 6.959 | 6.805 | 6.844 | 416,219 | -0.14(-2.06%) |
Nov 15, 2021 | 6.880 | 6.988 | 6.671 | 6.988 | 512,129 | +0.05(+0.73%) |
Nov 12, 2021 | 6.967 | 7.075 | 6.873 | 6.938 | 451,424 | -0.12(-1.73%) |
Nov 11, 2021 | 7.039 | 7.240 | 6.976 | 7.060 | 343,654 | +0.06(+0.93%) |
Nov 10, 2021 | 7.226 | 6.995 | 546,552 | -0.27(-3.77%) | ||
Nov 09, 2021 | 7.421 | 7.522 | 7.140 | 7.269 | 705,353 | -0.15(-2.04%) |
Nov 08, 2021 | 7.327 | 7.669 | 7.276 | 7.421 | 848,686 | +0.17(+2.39%) |
Nov 05, 2021 | 7.240 | 7.377 | 7.011 | 7.248 | 574,511 | +0.10(+1.41%) |
Nov 04, 2021 | 7.060 | 7.212 | 6.981 | 7.147 | 464,687 | +0.22(+3.12%) |
Nov 03, 2021 | 7.082 | 7.377 | 6.808 | 6.931 | 889,606 | -0.09(-1.23%) |
Nov 02, 2021 | 6.995 | 7.060 | 6.904 | 7.017 | 694,947 | -0.02(-0.31%) |
Nov 01, 2021 | 7.053 | 7.082 | 6.967 | 7.039 | 894,649 | +0.12(+1.66%) |
Oct 29, 2021 | 7.003 | 6.702 | 6.923 | 815,827 | -0.12(-1.64%) | |
Oct 28, 2021 | 6.995 | 7.104 | 6.851 | 7.039 | 370,001 | +0.01(+0.21%) |
Oct 27, 2021 | 7.075 | 7.262 | 6.931 | 7.024 | 572,625 | -0.14(-1.91%) |
Oct 26, 2021 | 7.464 | 7.161 | 702,200 | -0.26(-3.50%) | ||
Oct 25, 2021 | 7.190 | 7.550 | 7.169 | 7.421 | 647,433 | +0.31(+4.36%) |
Oct 22, 2021 | 7.168 | 7.212 | 6.916 | 7.111 | 576,692 | -0.01(-0.20%) |
Oct 21, 2021 | 7.183 | 7.449 | 6.909 | 7.125 | 873,965 | -0.07(-1.00%) |
Oct 20, 2021 | 7.039 | 7.341 | 6.788 | 7.197 | 1,449,671 | +0.15(+2.15%) |
Oct 19, 2021 | 6.232 | 7.168 | 6.210 | 7.046 | 3,424,292 | +0.89(+14.39%) |
Oct 18, 2021 | 6.095 | 6.390 | 6.052 | 6.160 | 571,873 | +0.20(+3.39%) |
Oct 15, 2021 | 6.052 | 6.109 | 5.944 | 5.958 | 538,148 | +0.02(+0.36%) |
Oct 14, 2021 | 5.987 | 6.001 | 5.877 | 5.936 | 527,053 | +0.11(+1.85%) |
Oct 13, 2021 | 5.843 | 5.944 | 5.742 | 5.828 | 602,321 | -0.07(-1.22%) |
Oct 12, 2021 | 5.951 | 6.045 | 5.821 | 5.900 | 373,461 | -0.05(-0.85%) |
Oct 11, 2021 | 5.828 | 6.042 | 5.769 | 5.951 | 520,382 | +0.25(+4.42%) |
Oct 08, 2021 | 5.684 | 5.792 | 5.614 | 5.699 | 612,784 | +0.06(+1.15%) |
Oct 07, 2021 | 5.382 | 5.655 | 5.259 | 5.634 | 849,875 | +0.28(+5.25%) |
Oct 06, 2021 | 5.238 | 5.374 | 5.094 | 5.353 | 564,863 | +0.01(+0.13%) |
Oct 05, 2021 | 5.511 | 5.684 | 5.346 | 5.346 | 635,567 | -0.04(-0.80%) |
Oct 04, 2021 | 5.403 | 5.706 | 5.346 | 5.389 | 592,307 | +0.13(+2.47%) |
Oct 01, 2021 | 5.209 | 5.353 | 5.101 | 5.259 | 354,846 | +0.06(+1.25%) |
Sep 30, 2021 | 5.238 | 5.245 | 5.065 | 5.194 | 309,449 | -0.04(-0.69%) |
Sep 29, 2021 | 5.389 | 5.389 | 5.050 | 5.230 | 567,978 | -0.17(-3.07%) |
Sep 28, 2021 | 5.259 | 5.490 | 5.180 | 5.396 | 835,453 | +0.15(+2.88%) |
Sep 27, 2021 | 4.957 | 5.259 | 4.957 | 5.245 | 959,020 | +0.44(+9.15%) |
Sep 24, 2021 | 4.654 | 5.000 | 4.654 | 4.805 | 726,683 | +0.09(+1.99%) |
Sep 23, 2021 | 4.409 | 4.733 | 4.409 | 4.712 | 440,263 | +0.33(+7.57%) |
Sep 22, 2021 | 4.344 | 4.503 | 4.229 | 4.380 | 402,213 | +0.15(+3.58%) |
Sep 21, 2021 | 4.287 | 4.332 | 4.088 | 4.229 | 260,837 | -0.02(-0.51%) |
Sep 20, 2021 | 4.164 | 4.272 | 4.090 | 4.251 | 295,897 | -0.04(-1.01%) |
Sep 17, 2021 | 4.337 | 4.409 | 4.211 | 4.294 | 1,823,525 | -0.04(-1.00%) |
Sep 16, 2021 | 4.402 | 4.438 | 4.243 | 4.337 | 402,661 | -0.07(-1.63%) |
Sep 15, 2021 | 4.380 | 4.510 | 4.351 | 4.409 | 318,670 | +0.14(+3.20%) |
Sep 14, 2021 | 4.532 | 4.568 | 4.179 | 4.272 | 735,114 | -0.22(-4.97%) |
Sep 13, 2021 | 4.253 | 4.524 | 4.224 | 4.496 | 328,706 | +0.33(+7.88%) |
Sep 10, 2021 | 4.346 | 4.367 | 4.160 | 4.167 | 384,210 | -0.11(-2.50%) |
Sep 09, 2021 | 4.289 | 4.374 | 4.218 | 4.274 | 323,117 | -0.07(-1.64%) |
Sep 08, 2021 | 4.481 | 4.524 | 4.281 | 4.346 | 368,097 | -0.11(-2.56%) |
Sep 07, 2021 | 4.317 | 4.471 | 4.281 | 4.460 | 318,467 | +0.09(+1.96%) |
Sep 03, 2021 | 4.403 | 4.410 | 4.267 | 4.374 | 473,149 | +0.02(+0.49%) |
Sep 02, 2021 | 4.339 | 4.446 | 4.310 | 4.353 | 398,628 | +0.06(+1.50%) |
Sep 01, 2021 | 4.281 | 4.367 | 4.189 | 4.289 | 595,312 | +0.01(+0.17%) |
Aug 31, 2021 | 4.139 | 4.296 | 4.110 | 4.281 | 362,724 | +0.11(+2.74%) |
Aug 30, 2021 | 4.203 | 4.203 | 4.032 | 4.167 | 327,028 | +0.02(+0.52%) |
Aug 27, 2021 | 3.875 | 4.160 | 3.868 | 4.146 | 543,860 | +0.34(+8.80%) |
Aug 26, 2021 | 3.746 | 3.832 | 3.689 | 3.811 | 298,141 | +0.06(+1.52%) |
Aug 25, 2021 | 3.846 | 3.875 | 3.732 | 3.753 | 294,313 | -0.10(-2.59%) |
Aug 24, 2021 | 3.875 | 3.889 | 3.775 | 3.853 | 353,345 | +0.04(+0.93%) |
Aug 23, 2021 | 3.689 | 3.839 | 3.675 | 3.818 | 534,496 | +0.28(+7.86%) |
Aug 20, 2021 | 3.461 | 3.604 | 3.425 | 3.539 | 807,085 | +0.02(+0.61%) |
Aug 19, 2021 | 3.482 | 3.561 | 3.368 | 3.518 | 511,229 | -0.05(-1.40%) |
Aug 18, 2021 | 3.639 | 3.732 | 3.554 | 3.568 | 345,648 | -0.05(-1.38%) |
Aug 17, 2021 | 3.582 | 3.818 | 3.582 | 3.618 | 469,981 | -0.01(-0.20%) |
Aug 16, 2021 | 3.646 | 3.682 | 3.554 | 3.625 | 359,891 | -0.11(-3.05%) |
Aug 13, 2021 | 3.868 | 3.868 | 3.732 | 3.739 | 311,398 | -0.15(-3.85%) |
Aug 12, 2021 | 3.967 | 3.975 | 3.832 | 3.889 | 246,500 | -0.08(-1.98%) |
Aug 11, 2021 | 3.789 | 4.010 | 3.753 | 3.967 | 502,916 | +0.13(+3.35%) |
Aug 10, 2021 | 3.675 | 3.853 | 3.668 | 3.839 | 356,317 | +0.18(+4.87%) |
Aug 09, 2021 | 3.654 | 3.675 | 3.539 | 3.661 | 291,626 | -0.09(-2.47%) |
Aug 06, 2021 | 3.775 | 3.875 | 3.725 | 3.753 | 351,537 | +0.02(+0.57%) |
Aug 05, 2021 | 3.703 | 3.939 | 3.703 | 3.732 | 426,206 | +0.05(+1.36%) |
Aug 04, 2021 | 4.210 | 4.210 | 3.511 | 3.682 | 888,258 | -0.54(-12.69%) |
Aug 03, 2021 | 3.996 | 4.217 | 3.889 | 4.217 | 567,461 | +0.21(+5.35%) |
Aug 02, 2021 | 3.946 | 4.246 | 3.910 | 4.003 | 608,010 | +0.04(+1.08%) |
Jul 30, 2021 | 4.003 | 4.017 | 3.911 | 3.960 | 338,165 | -0.07(-1.77%) |
Jul 29, 2021 | 3.960 | 4.042 | 3.860 | 4.032 | 592,658 | +0.12(+3.10%) |
Jul 28, 2021 | 3.839 | 3.950 | 3.753 | 3.910 | 408,037 | +0.06(+1.67%) |
Jul 27, 2021 | 4.075 | 4.096 | 3.811 | 3.846 | 716,982 | -0.26(-6.42%) |
Jul 26, 2021 | 4.003 | 4.274 | 4.003 | 4.110 | 406,990 | +0.12(+3.04%) |
Jul 23, 2021 | 3.982 | 4.017 | 3.853 | 3.989 | 298,831 | +0.04(+1.08%) |
Jul 22, 2021 | 4.153 | 4.153 | 3.939 | 3.946 | 313,164 | -0.21(-4.98%) |
Jul 21, 2021 | 4.060 | 4.224 | 4.025 | 4.153 | 308,513 | +0.17(+4.30%) |
Jul 20, 2021 | 3.925 | 4.124 | 3.853 | 3.982 | 441,685 | +0.03(+0.72%) |
Jul 19, 2021 | 3.860 | 4.025 | 3.789 | 3.953 | 714,347 | -0.19(-4.48%) |
Jul 16, 2021 | 4.517 | 4.524 | 4.110 | 4.139 | 760,786 | -0.23(-5.23%) |
Jul 15, 2021 | 4.481 | 4.656 | 4.281 | 4.367 | 799,735 | -0.26(-5.56%) |
Jul 14, 2021 | 4.902 | 5.020 | 4.603 | 4.624 | 758,463 | -0.23(-4.71%) |
Jul 13, 2021 | 4.859 | 5.173 | 4.731 | 4.852 | 2,927,006 | -0.01(-0.15%) |
Jul 12, 2021 | 4.603 | 4.888 | 4.503 | 4.859 | 645,552 | +0.21(+4.45%) |
Jul 09, 2021 | 4.610 | 4.688 | 4.481 | 4.653 | 262,756 | +0.14(+3.16%) |
Jul 08, 2021 | 4.385 | 4.560 | 4.385 | 4.510 | 296,874 | +0.04(+0.96%) |
Jul 07, 2021 | 4.624 | 4.710 | 4.381 | 4.467 | 292,879 | -0.18(-3.84%) |
Jul 06, 2021 | 4.781 | 4.802 | 4.631 | 4.645 | 316,708 | -0.16(-3.41%) |
Jul 02, 2021 | 4.945 | 4.945 | 4.810 | 4.810 | 177,558 | -0.14(-2.88%) |
Jul 01, 2021 | 4.952 | 5.024 | 4.906 | 4.952 | 609,568 | +0.16(+3.27%) |
Jun 30, 2021 | 4.681 | 4.831 | 4.681 | 4.795 | 356,380 | +0.16(+3.38%) |
Jun 29, 2021 | 4.702 | 4.817 | 4.631 | 4.638 | 243,648 | -0.04(-0.91%) |
Jun 28, 2021 | 4.845 | 4.859 | 4.610 | 4.681 | 404,818 | -0.19(-3.81%) |
Jun 25, 2021 | 4.938 | 5.031 | 4.867 | 4.867 | 1,532,761 | -0.07(-1.45%) |
Jun 24, 2021 | 4.845 | 4.952 | 4.760 | 4.938 | 286,891 | +0.10(+2.06%) |
Jun 23, 2021 | 4.909 | 5.009 | 4.795 | 4.838 | 354,211 | -0.01(-0.15%) |
Jun 22, 2021 | 4.917 | 4.917 | 4.781 | 4.845 | 261,553 | -0.09(-1.88%) |
Jun 21, 2021 | 4.931 | 4.988 | 4.838 | 4.938 | 507,906 | +0.04(+0.87%) |
Jun 18, 2021 | 4.538 | 4.917 | 4.453 | 4.895 | 1,313,324 | +0.24(+5.21%) |
Jun 17, 2021 | 4.917 | 4.924 | 4.510 | 4.653 | 561,897 | -0.26(-5.37%) |
Jun 16, 2021 | 4.988 | 4.988 | 4.867 | 4.917 | 461,243 | -0.08(-1.57%) |
Jun 15, 2021 | 4.959 | 5.002 | 4.888 | 4.995 | 465,022 | +0.06(+1.30%) |
Jun 14, 2021 | 4.981 | 5.066 | 4.895 | 4.931 | 380,121 | +0.06(+1.17%) |
Jun 11, 2021 | 4.852 | 4.938 | 4.852 | 4.874 | 203,700 | +0.05(+1.03%) |
Jun 10, 2021 | 4.867 | 4.926 | 4.784 | 4.824 | 307,440 | +0.04(+0.74%) |
Jun 09, 2021 | 4.959 | 4.959 | 4.774 | 4.789 | 268,675 | -0.11(-2.32%) |
Jun 08, 2021 | 4.725 | 4.966 | 4.611 | 4.902 | 427,299 | +0.09(+1.92%) |
Jun 07, 2021 | 4.959 | 5.001 | 4.760 | 4.810 | 583,028 | -0.13(-2.59%) |
Jun 04, 2021 | 4.952 | 5.003 | 4.895 | 4.938 | 466,611 | +0.03(+0.58%) |
Jun 03, 2021 | 4.881 | 4.952 | 4.824 | 4.909 | 808,955 | +0.06(+1.17%) |
Jun 02, 2021 | 4.923 | 4.952 | 4.831 | 4.852 | 542,962 | -0.04(-0.73%) |