Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.140 | 1.450 | 1.082 | 1.330 | 170,154 | +0.22(+19.82%) |
May 27, 2022 | 1.050 | 1.140 | 0.9377 | 1.110 | 137,948 | +0.16(+16.79%) |
May 26, 2022 | 0.9607 | 0.9830 | 0.9200 | 0.9504 | 96,720 | +0.03(+2.97%) |
May 25, 2022 | 0.9600 | 0.9999 | 0.8801 | 0.9230 | 122,269 | -0.05(-4.86%) |
May 24, 2022 | 0.9800 | 1.120 | 0.9500 | 0.9701 | 87,614 | +0.00(+0.48%) |
May 23, 2022 | 1.040 | 1.080 | 0.9500 | 0.9655 | 84,953 | -0.06(-6.26%) |
May 20, 2022 | 1.030 | 1.050 | 0.9901 | 1.030 | 62,532 | +0.01(+0.98%) |
May 19, 2022 | 1.010 | 1.040 | 1.010 | 1.020 | 76,344 | +0.01(+0.99%) |
May 18, 2022 | 1.020 | 1.030 | 1.000 | 1.010 | 62,548 | -0.05(-4.72%) |
May 17, 2022 | 1.060 | 1.085 | 1.040 | 1.060 | 83,101 | +0.01(+0.95%) |
May 16, 2022 | 1.130 | 1.130 | 1.040 | 1.050 | 86,343 | -0.08(-7.08%) |
May 13, 2022 | 1.200 | 1.291 | 1.110 | 1.130 | 106,090 | -0.05(-4.24%) |
May 12, 2022 | 1.020 | 1.200 | 1.010 | 1.180 | 263,083 | +0.16(+15.69%) |
May 11, 2022 | 1.120 | 1.120 | 1.020 | 1.020 | 188,592 | -0.10(-8.93%) |
May 10, 2022 | 1.070 | 1.170 | 1.070 | 1.120 | 135,696 | +0.04(+3.70%) |
May 09, 2022 | 1.160 | 1.170 | 1.040 | 1.080 | 127,023 | -0.04(-3.57%) |
May 06, 2022 | 1.220 | 1.250 | 1.110 | 1.120 | 193,078 | -0.10(-8.20%) |
May 05, 2022 | 1.340 | 1.340 | 1.200 | 1.220 | 106,112 | -0.08(-6.15%) |
May 04, 2022 | 1.500 | 1.500 | 1.240 | 1.300 | 274,976 | -0.16(-10.96%) |
May 03, 2022 | 1.440 | 1.460 | 1.440 | 1.460 | 54,647 | +0.02(+1.39%) |
May 02, 2022 | 1.580 | 1.620 | 1.430 | 1.440 | 175,209 | -0.15(-9.43%) |
Apr 29, 2022 | 1.650 | 1.660 | 1.580 | 1.590 | 66,144 | -0.07(-4.22%) |
Apr 28, 2022 | 1.800 | 1.800 | 1.580 | 1.660 | 87,414 | -0.10(-5.95%) |
Apr 27, 2022 | 1.790 | 1.800 | 1.760 | 1.765 | 91,192 | -0.01(-0.28%) |
Apr 26, 2022 | 1.890 | 1.895 | 1.710 | 1.770 | 144,654 | -0.16(-8.29%) |
Apr 25, 2022 | 2.010 | 2.025 | 1.910 | 1.930 | 119,807 | -0.06(-3.02%) |
Apr 22, 2022 | 2.060 | 2.095 | 1.930 | 1.990 | 139,462 | -0.06(-2.93%) |
Apr 21, 2022 | 2.130 | 2.170 | 2.050 | 2.050 | 114,855 | -0.02(-0.97%) |
Apr 20, 2022 | 2.120 | 2.120 | 2.040 | 2.070 | 28,937 | +0.01(+0.49%) |
Apr 19, 2022 | 2.080 | 2.090 | 2.010 | 2.060 | 131,352 | -0.02(-0.96%) |
Apr 18, 2022 | 2.200 | 2.210 | 2.040 | 2.080 | 144,789 | -0.09(-4.15%) |
Apr 14, 2022 | 2.220 | 2.220 | 2.170 | 2.170 | 51,906 | -0.05(-2.25%) |
Apr 13, 2022 | 2.180 | 2.250 | 2.120 | 2.220 | 144,863 | +0.02(+0.91%) |
Apr 12, 2022 | 2.150 | 2.300 | 2.150 | 2.200 | 65,186 | +0.03(+1.38%) |
Apr 11, 2022 | 2.210 | 2.230 | 2.140 | 2.170 | 67,735 | -0.04(-1.81%) |
Apr 08, 2022 | 2.160 | 2.290 | 2.160 | 2.210 | 67,164 | +0.00(+0.00%) |
Apr 07, 2022 | 2.330 | 2.390 | 2.150 | 2.210 | 118,348 | -0.08(-3.49%) |
Apr 06, 2022 | 2.350 | 2.370 | 2.230 | 2.290 | 83,485 | -0.04(-1.72%) |
Apr 05, 2022 | 2.370 | 2.460 | 2.310 | 2.330 | 49,216 | -0.05(-2.10%) |
Apr 04, 2022 | 2.380 | 2.460 | 2.350 | 2.380 | 38,046 | +0.01(+0.42%) |
Apr 01, 2022 | 2.460 | 2.800 | 2.360 | 2.370 | 79,808 | -0.08(-3.27%) |
Mar 31, 2022 | 2.530 | 2.630 | 2.400 | 2.450 | 83,008 | -0.13(-5.04%) |
Mar 30, 2022 | 2.770 | 2.770 | 2.550 | 2.580 | 82,280 | -0.14(-5.15%) |
Mar 29, 2022 | 2.750 | 2.830 | 2.690 | 2.720 | 57,891 | +0.01(+0.37%) |
Mar 28, 2022 | 2.760 | 2.900 | 2.620 | 2.710 | 114,903 | -0.13(-4.58%) |
Mar 25, 2022 | 3.030 | 3.030 | 2.750 | 2.840 | 180,031 | -0.20(-6.58%) |
Mar 24, 2022 | 3.030 | 3.080 | 3.020 | 3.040 | 34,442 | +0.00(+0.00%) |
Mar 23, 2022 | 3.440 | 3.440 | 3.005 | 3.040 | 99,844 | -0.41(-11.88%) |
Mar 22, 2022 | 3.260 | 3.470 | 3.160 | 3.450 | 81,639 | +0.20(+6.15%) |
Mar 21, 2022 | 3.140 | 3.250 | 2.980 | 3.250 | 68,669 | +0.11(+3.50%) |
Mar 18, 2022 | 3.130 | 3.312 | 2.870 | 3.140 | 184,993 | +0.01(+0.32%) |
Mar 17, 2022 | 2.890 | 3.150 | 2.890 | 3.130 | 60,186 | +0.23(+7.93%) |
Mar 16, 2022 | 2.880 | 2.900 | 2.690 | 2.900 | 67,631 | +0.13(+4.69%) |
Mar 15, 2022 | 2.830 | 2.830 | 2.690 | 2.770 | 45,324 | -0.01(-0.36%) |
Mar 14, 2022 | 2.810 | 2.810 | 2.580 | 2.780 | 52,720 | -0.01(-0.36%) |
Mar 11, 2022 | 2.960 | 2.960 | 2.680 | 2.790 | 60,666 | -0.17(-5.74%) |
Mar 10, 2022 | 3.080 | 3.080 | 2.840 | 2.960 | 122,013 | -0.14(-4.52%) |
Mar 09, 2022 | 2.830 | 3.100 | 2.820 | 3.100 | 72,393 | +0.32(+11.51%) |
Mar 08, 2022 | 2.840 | 2.890 | 2.730 | 2.780 | 41,389 | -0.06(-2.11%) |
Mar 07, 2022 | 2.780 | 2.870 | 2.730 | 2.840 | 71,701 | +0.08(+2.90%) |
Mar 04, 2022 | 2.870 | 3.040 | 2.720 | 2.760 | 55,853 | -0.11(-3.83%) |
Mar 03, 2022 | 3.080 | 3.080 | 2.833 | 2.870 | 64,649 | -0.17(-5.59%) |
Mar 02, 2022 | 3.220 | 3.420 | 2.930 | 3.040 | 193,757 | -0.16(-5.00%) |
Mar 01, 2022 | 2.880 | 3.220 | 2.740 | 3.200 | 242,318 | +0.46(+16.79%) |
Feb 28, 2022 | 2.500 | 2.790 | 2.450 | 2.740 | 200,338 | +0.26(+10.48%) |
Feb 25, 2022 | 2.450 | 2.500 | 2.340 | 2.480 | 136,758 | +0.02(+0.81%) |
Feb 24, 2022 | 2.040 | 2.490 | 2.030 | 2.460 | 388,805 | +0.39(+18.84%) |
Feb 23, 2022 | 2.220 | 2.220 | 2.030 | 2.070 | 79,571 | -0.11(-5.05%) |
Feb 22, 2022 | 2.160 | 2.250 | 2.010 | 2.180 | 139,020 | +0.15(+7.39%) |
Feb 18, 2022 | 2.030 | 0 | +0.03(+1.50%) | |||
Feb 17, 2022 | 2.110 | 2.120 | 2.000 | 2.000 | 209,101 | -0.13(-6.10%) |
Feb 16, 2022 | 2.020 | 2.150 | 2.000 | 2.130 | 175,509 | +0.11(+5.45%) |
Feb 15, 2022 | 2.030 | 2.080 | 2.000 | 2.020 | 75,291 | -0.01(-0.49%) |
Feb 14, 2022 | 2.130 | 2.210 | 2.000 | 2.030 | 127,314 | -0.09(-4.25%) |
Feb 11, 2022 | 2.180 | 2.300 | 2.110 | 2.120 | 161,193 | -0.08(-3.64%) |
Feb 10, 2022 | 2.170 | 2.400 | 2.170 | 2.200 | 138,260 | -0.02(-0.90%) |
Feb 09, 2022 | 2.210 | 2.250 | 2.157 | 2.220 | 324,057 | +0.07(+3.26%) |
Feb 08, 2022 | 2.240 | 2.310 | 2.080 | 2.150 | 48,248 | -0.03(-1.38%) |
Feb 07, 2022 | 2.090 | 2.250 | 2.000 | 2.180 | 186,364 | +0.12(+5.83%) |
Feb 04, 2022 | 2.100 | 2.110 | 2.000 | 2.060 | 116,627 | -0.05(-2.37%) |
Feb 03, 2022 | 2.260 | 2.080 | 2.110 | 89,450 | -0.21(-9.05%) | |
Feb 02, 2022 | 2.330 | 2.360 | 2.240 | 2.320 | 127,946 | +0.03(+1.31%) |
Feb 01, 2022 | 2.160 | 2.370 | 2.160 | 2.290 | 104,514 | +0.09(+4.09%) |
Jan 31, 2022 | 2.040 | 2.235 | 2.200 | 134,944 | +0.13(+6.28%) | |
Jan 28, 2022 | 1.980 | 2.070 | 1.920 | 2.070 | 258,679 | +0.07(+3.50%) |
Jan 27, 2022 | 2.030 | 2.040 | 1.950 | 2.000 | 164,106 | -0.03(-1.48%) |
Jan 26, 2022 | 2.080 | 2.160 | 2.000 | 2.030 | 146,096 | -0.05(-2.40%) |
Jan 25, 2022 | 2.080 | 2.112 | 1.960 | 2.080 | 436,622 | -0.01(-0.48%) |
Jan 24, 2022 | 2.050 | 2.140 | 1.875 | 2.090 | 153,968 | +0.03(+1.46%) |
Jan 21, 2022 | 2.190 | 2.230 | 2.060 | 2.060 | 159,654 | -0.17(-7.62%) |
Jan 20, 2022 | 2.230 | 2.474 | 2.220 | 2.230 | 174,358 | -0.01(-0.45%) |
Jan 19, 2022 | 2.270 | 2.310 | 2.160 | 2.240 | 78,540 | -0.01(-0.44%) |
Jan 18, 2022 | 2.400 | 2.410 | 2.200 | 2.250 | 163,384 | -0.14(-5.86%) |
Jan 14, 2022 | 2.390 | 0 | +0.03(+1.27%) | |||
Jan 13, 2022 | 2.320 | 2.430 | 2.320 | 2.360 | 150,232 | -0.06(-2.48%) |
Jan 12, 2022 | 2.590 | 2.660 | 2.400 | 2.420 | 160,209 | -0.20(-7.63%) |
Jan 11, 2022 | 2.680 | 2.700 | 2.600 | 2.620 | 71,303 | -0.04(-1.50%) |
Jan 10, 2022 | 2.670 | 2.700 | 2.500 | 2.660 | 157,596 | -0.01(-0.37%) |
Jan 07, 2022 | 2.660 | 2.720 | 2.620 | 2.670 | 176,303 | +0.04(+1.52%) |
Jan 06, 2022 | 2.640 | 2.690 | 2.550 | 2.630 | 88,676 | -0.11(-4.01%) |
Jan 05, 2022 | 2.770 | 2.950 | 2.740 | 2.740 | 184,653 | -0.06(-2.14%) |
Jan 04, 2022 | 2.810 | 2.850 | 2.780 | 2.800 | 83,256 | -0.02(-0.71%) |
Jan 03, 2022 | 2.591 | 2.870 | 2.591 | 2.820 | 80,264 | +0.13(+4.83%) |
Dec 31, 2021 | 2.530 | 2.770 | 2.530 | 2.690 | 126,830 | +0.14(+5.49%) |
Dec 30, 2021 | 2.620 | 2.700 | 2.530 | 2.550 | 285,444 | -0.06(-2.30%) |
Dec 29, 2021 | 2.730 | 2.730 | 2.460 | 2.610 | 354,146 | -0.14(-5.09%) |
Dec 28, 2021 | 2.660 | 2.900 | 2.650 | 2.750 | 273,478 | +0.05(+1.85%) |
Dec 27, 2021 | 3.070 | 3.070 | 2.685 | 2.700 | 294,960 | -0.33(-10.89%) |
Dec 23, 2021 | 2.640 | 3.140 | 2.620 | 3.030 | 605,442 | +0.39(+14.77%) |
Dec 22, 2021 | 2.330 | 2.700 | 2.230 | 2.640 | 678,057 | +0.19(+7.76%) |
Dec 21, 2021 | 2.590 | 2.680 | 2.400 | 2.450 | 592,016 | -0.14(-5.41%) |
Dec 20, 2021 | 2.790 | 2.994 | 2.420 | 2.590 | 1,687,834 | -2.39(-47.99%) |
Dec 17, 2021 | 4.700 | 5.030 | 4.540 | 4.980 | 386,683 | +0.25(+5.29%) |
Dec 16, 2021 | 4.770 | 4.850 | 4.650 | 4.730 | 80,050 | -0.02(-0.42%) |
Dec 15, 2021 | 4.660 | 4.810 | 4.420 | 4.750 | 120,666 | +0.12(+2.59%) |
Dec 14, 2021 | 4.660 | 4.820 | 4.580 | 4.630 | 99,009 | -0.09(-1.91%) |
Dec 13, 2021 | 5.050 | 5.070 | 4.590 | 4.720 | 114,001 | -0.24(-4.84%) |
Dec 10, 2021 | 4.950 | 5.220 | 4.815 | 4.960 | 233,217 | +0.06(+1.22%) |
Dec 09, 2021 | 5.070 | 5.130 | 4.870 | 4.900 | 92,846 | -0.22(-4.30%) |
Dec 08, 2021 | 5.260 | 5.260 | 5.110 | 5.120 | 73,203 | -0.12(-2.29%) |
Dec 07, 2021 | 5.090 | 5.300 | 5.048 | 5.240 | 119,393 | +0.21(+4.17%) |
Dec 06, 2021 | 5.040 | 5.160 | 4.930 | 5.030 | 161,295 | +0.03(+0.60%) |
Dec 03, 2021 | 5.180 | 5.180 | 4.930 | 5.000 | 307,986 | -0.14(-2.72%) |
Dec 02, 2021 | 4.890 | 5.180 | 4.872 | 5.140 | 145,700 | +0.24(+4.90%) |
Dec 01, 2021 | 5.190 | 5.190 | 4.900 | 4.900 | 80,227 | -0.18(-3.54%) |
Nov 30, 2021 | 5.020 | 5.120 | 5.020 | 5.080 | 123,136 | +0.03(+0.59%) |
Nov 29, 2021 | 5.280 | 5.290 | 5.020 | 5.050 | 83,769 | -0.11(-2.13%) |
Nov 26, 2021 | 5.360 | 5.431 | 5.130 | 5.160 | 55,167 | -0.27(-4.97%) |
Nov 24, 2021 | 5.250 | 5.430 | 5.200 | 5.430 | 62,392 | +0.17(+3.23%) |
Nov 23, 2021 | 5.230 | 5.280 | 5.050 | 5.260 | 97,874 | +0.08(+1.54%) |
Nov 22, 2021 | 5.420 | 5.450 | 5.160 | 5.180 | 125,795 | -0.17(-3.18%) |
Nov 19, 2021 | 5.550 | 5.650 | 5.300 | 5.350 | 140,439 | -0.15(-2.73%) |
Nov 18, 2021 | 5.540 | 5.510 | 5.420 | 5.500 | 176,655 | +0.09(+1.66%) |
Nov 17, 2021 | 5.080 | 5.790 | 5.016 | 5.410 | 315,150 | +0.30(+5.87%) |
Nov 16, 2021 | 5.200 | 5.260 | 5.000 | 5.110 | 148,520 | -0.09(-1.73%) |
Nov 15, 2021 | 5.260 | 5.410 | 5.150 | 5.200 | 84,598 | -0.20(-3.70%) |
Nov 12, 2021 | 5.260 | 5.460 | 5.080 | 5.400 | 76,427 | +0.12(+2.27%) |
Nov 11, 2021 | 5.290 | 5.390 | 5.060 | 5.280 | 118,814 | +0.00(+0.00%) |
Nov 10, 2021 | 5.390 | 5.280 | 50,140 | -0.11(-2.04%) | ||
Nov 09, 2021 | 5.520 | 5.520 | 5.320 | 5.390 | 52,305 | -0.15(-2.71%) |
Nov 08, 2021 | 5.640 | 5.680 | 5.440 | 5.540 | 66,342 | -0.10(-1.77%) |
Nov 05, 2021 | 5.490 | 5.660 | 5.440 | 5.640 | 77,393 | +0.18(+3.30%) |
Nov 04, 2021 | 5.520 | 5.560 | 5.370 | 5.460 | 76,357 | -0.08(-1.44%) |
Nov 03, 2021 | 5.310 | 5.702 | 5.310 | 5.540 | 270,351 | +0.19(+3.55%) |
Nov 02, 2021 | 5.230 | 5.360 | 5.220 | 5.350 | 28,502 | +0.12(+2.29%) |
Nov 01, 2021 | 5.170 | 5.350 | 5.160 | 5.230 | 94,711 | +0.07(+1.36%) |
Oct 29, 2021 | 5.210 | 5.230 | 5.050 | 5.160 | 82,044 | -0.09(-1.71%) |
Oct 28, 2021 | 5.160 | 5.290 | 5.250 | 55,112 | +0.10(+1.94%) | |
Oct 27, 2021 | 5.210 | 5.230 | 5.139 | 5.150 | 44,414 | -0.04(-0.77%) |
Oct 26, 2021 | 5.050 | 5.230 | 5.190 | 67,275 | +0.11(+2.17%) | |
Oct 25, 2021 | 4.990 | 5.080 | 159,064 | +0.10(+2.01%) | ||
Oct 22, 2021 | 5.090 | 5.130 | 4.900 | 4.980 | 121,244 | -0.08(-1.58%) |
Oct 21, 2021 | 5.180 | 5.354 | 5.040 | 5.060 | 59,334 | -0.14(-2.69%) |
Oct 20, 2021 | 5.190 | 5.270 | 5.120 | 5.200 | 37,209 | +0.04(+0.78%) |
Oct 19, 2021 | 5.110 | 5.180 | 5.010 | 5.160 | 113,768 | +0.10(+1.98%) |
Oct 18, 2021 | 5.120 | 5.169 | 4.890 | 5.060 | 135,052 | -0.09(-1.75%) |
Oct 15, 2021 | 5.370 | 5.370 | 5.100 | 5.150 | 76,482 | -0.13(-2.46%) |
Oct 14, 2021 | 5.380 | 5.560 | 5.260 | 5.280 | 68,267 | -0.08(-1.49%) |
Oct 13, 2021 | 5.220 | 5.480 | 5.220 | 5.360 | 102,892 | +0.09(+1.71%) |
Oct 12, 2021 | 5.200 | 5.320 | 5.200 | 5.270 | 59,059 | +0.09(+1.74%) |
Oct 11, 2021 | 5.000 | 5.260 | 4.977 | 5.180 | 84,361 | +0.20(+4.02%) |
Oct 08, 2021 | 5.090 | 5.090 | 4.900 | 4.980 | 79,919 | -0.03(-0.60%) |
Oct 07, 2021 | 4.900 | 5.180 | 4.870 | 5.010 | 120,124 | +0.11(+2.24%) |
Oct 06, 2021 | 4.990 | 4.990 | 4.759 | 4.900 | 109,377 | -0.11(-2.20%) |
Oct 05, 2021 | 5.110 | 5.120 | 4.750 | 5.010 | 159,730 | -0.11(-2.15%) |
Oct 04, 2021 | 5.160 | 5.210 | 5.010 | 5.120 | 124,678 | +0.01(+0.20%) |
Oct 01, 2021 | 4.960 | 5.150 | 4.960 | 5.110 | 152,092 | +0.08(+1.59%) |
Sep 30, 2021 | 4.900 | 5.130 | 4.760 | 5.030 | 152,920 | +0.20(+4.14%) |
Sep 29, 2021 | 5.080 | 5.122 | 4.770 | 4.830 | 167,483 | -0.16(-3.21%) |
Sep 28, 2021 | 5.200 | 5.200 | 4.940 | 4.990 | 135,935 | -0.22(-4.22%) |
Sep 27, 2021 | 5.220 | 5.300 | 5.010 | 5.210 | 198,462 | -0.01(-0.19%) |
Sep 24, 2021 | 5.380 | 5.470 | 5.080 | 5.220 | 176,151 | -0.16(-2.97%) |
Sep 23, 2021 | 5.250 | 6.260 | 5.212 | 5.380 | 981,827 | +0.20(+3.86%) |
Sep 22, 2021 | 5.150 | 5.484 | 4.710 | 5.180 | 895,024 | -1.30(-20.06%) |
Sep 21, 2021 | 6.440 | 6.540 | 6.330 | 6.480 | 150,032 | +0.10(+1.57%) |
Sep 20, 2021 | 6.260 | 6.785 | 6.260 | 6.380 | 210,752 | +0.00(+0.00%) |
Sep 17, 2021 | 6.540 | 6.740 | 6.290 | 6.380 | 473,445 | -0.11(-1.69%) |
Sep 16, 2021 | 6.460 | 6.500 | 6.300 | 6.490 | 60,154 | +0.05(+0.78%) |
Sep 15, 2021 | 6.350 | 6.580 | 6.310 | 6.440 | 81,411 | +0.04(+0.63%) |
Sep 14, 2021 | 6.290 | 6.520 | 6.290 | 6.400 | 80,186 | +0.09(+1.43%) |
Sep 13, 2021 | 6.510 | 6.610 | 6.210 | 6.310 | 103,587 | -0.19(-2.92%) |
Sep 10, 2021 | 6.650 | 6.700 | 6.450 | 6.500 | 100,523 | -0.09(-1.37%) |
Sep 09, 2021 | 6.490 | 6.870 | 6.420 | 6.590 | 128,535 | +0.12(+1.85%) |
Sep 08, 2021 | 6.850 | 6.884 | 6.440 | 6.470 | 197,692 | -0.30(-4.43%) |
Sep 07, 2021 | 7.360 | 7.500 | 6.720 | 6.770 | 223,596 | -0.59(-8.02%) |
Sep 03, 2021 | 7.450 | 7.550 | 7.235 | 7.360 | 124,964 | -0.12(-1.60%) |
Sep 02, 2021 | 7.230 | 7.720 | 7.230 | 7.480 | 185,520 | +0.20(+2.75%) |
Sep 01, 2021 | 8.020 | 8.050 | 6.990 | 7.280 | 537,024 | -0.69(-8.66%) |
Aug 31, 2021 | 8.060 | 8.170 | 7.810 | 7.970 | 86,122 | -0.06(-0.75%) |
Aug 30, 2021 | 8.230 | 8.385 | 7.920 | 8.030 | 108,443 | -0.24(-2.90%) |
Aug 27, 2021 | 8.190 | 8.300 | 7.920 | 8.270 | 132,688 | +0.18(+2.22%) |
Aug 26, 2021 | 7.950 | 8.300 | 7.930 | 8.090 | 231,729 | +0.12(+1.51%) |
Aug 25, 2021 | 8.100 | 8.175 | 7.905 | 7.970 | 175,662 | -0.13(-1.60%) |
Aug 24, 2021 | 8.020 | 8.140 | 7.855 | 8.100 | 102,588 | +0.13(+1.63%) |
Aug 23, 2021 | 7.790 | 8.220 | 7.790 | 7.970 | 177,794 | +0.27(+3.51%) |
Aug 20, 2021 | 7.100 | 7.850 | 7.100 | 7.700 | 155,646 | +0.54(+7.54%) |
Aug 19, 2021 | 7.100 | 7.320 | 7.030 | 7.160 | 93,882 | +0.02(+0.28%) |
Aug 18, 2021 | 7.250 | 7.430 | 7.100 | 7.140 | 91,311 | -0.09(-1.24%) |
Aug 17, 2021 | 7.460 | 7.560 | 7.100 | 7.230 | 111,321 | -0.23(-3.08%) |
Aug 16, 2021 | 7.930 | 7.930 | 7.330 | 7.460 | 117,854 | -0.46(-5.81%) |
Aug 13, 2021 | 7.900 | 8.080 | 7.800 | 7.920 | 69,271 | +0.00(+0.00%) |
Aug 12, 2021 | 7.800 | 7.940 | 7.510 | 7.920 | 89,245 | +0.14(+1.80%) |
Aug 11, 2021 | 8.150 | 8.270 | 7.450 | 7.780 | 167,304 | -0.32(-3.95%) |
Aug 10, 2021 | 8.060 | 8.200 | 7.910 | 8.100 | 106,879 | +0.04(+0.50%) |
Aug 09, 2021 | 7.930 | 8.120 | 7.890 | 8.060 | 75,300 | +0.15(+1.90%) |
Aug 06, 2021 | 8.000 | 8.000 | 7.730 | 7.910 | 126,138 | -0.09(-1.12%) |
Aug 05, 2021 | 7.890 | 8.030 | 7.809 | 8.000 | 144,236 | +0.08(+1.01%) |
Aug 04, 2021 | 7.920 | 8.293 | 7.780 | 7.920 | 178,993 | -0.05(-0.63%) |
Aug 03, 2021 | 7.740 | 8.090 | 7.453 | 7.970 | 67,840 | +0.22(+2.84%) |
Aug 02, 2021 | 7.380 | 7.880 | 7.278 | 7.750 | 114,023 | +0.42(+5.73%) |
Jul 30, 2021 | 7.420 | 7.680 | 7.080 | 7.330 | 90,739 | -0.36(-4.68%) |
Jul 29, 2021 | 8.050 | 8.150 | 7.600 | 7.690 | 78,706 | -0.30(-3.75%) |
Jul 28, 2021 | 7.620 | 8.150 | 7.437 | 7.990 | 123,953 | +0.42(+5.55%) |
Jul 27, 2021 | 7.630 | 7.690 | 7.370 | 7.570 | 76,621 | -0.06(-0.79%) |
Jul 26, 2021 | 8.030 | 8.130 | 7.440 | 7.630 | 141,221 | -0.37(-4.63%) |
Jul 23, 2021 | 7.990 | 8.170 | 7.670 | 8.000 | 555,138 | +0.07(+0.88%) |
Jul 22, 2021 | 7.620 | 8.000 | 7.570 | 7.930 | 234,776 | +0.28(+3.66%) |
Jul 21, 2021 | 7.550 | 7.650 | 7.440 | 7.650 | 80,999 | +0.12(+1.59%) |
Jul 20, 2021 | 6.940 | 7.530 | 6.880 | 7.530 | 152,829 | +0.64(+9.29%) |
Jul 19, 2021 | 6.980 | 7.125 | 6.830 | 6.890 | 95,303 | -0.19(-2.68%) |
Jul 16, 2021 | 7.080 | 7.280 | 6.890 | 7.080 | 98,305 | +0.05(+0.71%) |
Jul 15, 2021 | 7.140 | 7.190 | 6.790 | 7.030 | 146,012 | -0.10(-1.40%) |
Jul 14, 2021 | 7.330 | 7.330 | 7.100 | 7.130 | 81,956 | -0.16(-2.19%) |
Jul 13, 2021 | 7.390 | 7.500 | 7.180 | 7.290 | 119,412 | -0.14(-1.88%) |
Jul 12, 2021 | 7.600 | 7.701 | 7.180 | 7.430 | 147,182 | -0.09(-1.20%) |
Jul 09, 2021 | 7.300 | 7.600 | 7.255 | 7.520 | 75,477 | +0.32(+4.44%) |
Jul 08, 2021 | 7.150 | 7.260 | 7.000 | 7.200 | 89,872 | -0.21(-2.83%) |
Jul 07, 2021 | 7.560 | 7.580 | 7.200 | 7.410 | 79,281 | -0.22(-2.88%) |
Jul 06, 2021 | 7.780 | 7.910 | 7.560 | 7.630 | 130,891 | -0.12(-1.55%) |
Jul 02, 2021 | 8.070 | 8.070 | 7.575 | 7.750 | 247,440 | -0.26(-3.25%) |
Jul 01, 2021 | 7.380 | 8.070 | 7.380 | 8.010 | 172,579 | +0.55(+7.37%) |
Jun 30, 2021 | 7.460 | 7.560 | 7.298 | 7.460 | 128,047 | +0.03(+0.40%) |
Jun 29, 2021 | 7.110 | 7.510 | 6.950 | 7.430 | 165,424 | +0.28(+3.92%) |
Jun 28, 2021 | 6.750 | 7.380 | 6.670 | 7.150 | 256,994 | +0.47(+7.04%) |
Jun 25, 2021 | 6.480 | 6.800 | 6.450 | 6.680 | 2,573,715 | +0.24(+3.73%) |
Jun 24, 2021 | 6.690 | 6.710 | 6.400 | 6.440 | 260,730 | -0.03(-0.46%) |
Jun 23, 2021 | 6.570 | 6.680 | 6.410 | 6.470 | 151,368 | -0.09(-1.37%) |
Jun 22, 2021 | 6.440 | 6.660 | 6.330 | 6.560 | 134,941 | +0.03(+0.46%) |
Jun 21, 2021 | 6.680 | 6.713 | 6.330 | 6.530 | 177,978 | -0.08(-1.21%) |
Jun 18, 2021 | 6.640 | 6.710 | 6.300 | 6.610 | 1,277,885 | -0.06(-0.90%) |
Jun 17, 2021 | 6.600 | 6.700 | 6.250 | 6.670 | 247,457 | +0.06(+0.91%) |
Jun 16, 2021 | 6.560 | 6.770 | 6.400 | 6.610 | 183,939 | +0.05(+0.76%) |
Jun 15, 2021 | 6.750 | 6.750 | 6.350 | 6.560 | 186,716 | -0.06(-0.91%) |
Jun 14, 2021 | 6.830 | 6.960 | 6.510 | 6.620 | 208,907 | -0.20(-2.93%) |
Jun 11, 2021 | 7.090 | 7.280 | 6.810 | 6.820 | 184,403 | -0.29(-4.08%) |
Jun 10, 2021 | 7.420 | 7.440 | 7.050 | 7.110 | 157,381 | -0.27(-3.66%) |
Jun 09, 2021 | 7.680 | 7.730 | 7.250 | 7.380 | 161,239 | -0.28(-3.66%) |
Jun 08, 2021 | 8.070 | 8.500 | 7.170 | 7.660 | 645,404 | -0.29(-3.65%) |
Jun 07, 2021 | 8.020 | 8.120 | 7.805 | 7.950 | 335,481 | -0.05(-0.62%) |
Jun 04, 2021 | 7.900 | 8.070 | 7.670 | 8.000 | 223,875 | +0.23(+2.96%) |
Jun 03, 2021 | 7.790 | 7.880 | 7.650 | 7.770 | 141,660 | -0.24(-3.00%) |
Jun 02, 2021 | 7.930 | 8.160 | 7.640 | 8.010 | 183,641 | +0.06(+0.75%) |