Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.360 | 1.369 | 1.280 | 1.280 | 256,044 | -0.08(-5.88%) |
Jun 29, 2022 | 1.480 | 1.490 | 1.360 | 1.360 | 471,804 | -0.13(-8.72%) |
Jun 28, 2022 | 1.610 | 1.640 | 1.480 | 1.490 | 338,571 | -0.05(-3.25%) |
Jun 27, 2022 | 1.480 | 1.540 | 1.420 | 1.540 | 529,273 | +0.08(+5.48%) |
Jun 24, 2022 | 1.490 | 1.590 | 1.440 | 1.460 | 4,259,410 | -0.03(-2.01%) |
Jun 23, 2022 | 1.440 | 1.510 | 1.420 | 1.490 | 434,593 | +0.05(+3.47%) |
Jun 22, 2022 | 1.490 | 1.550 | 1.390 | 1.440 | 561,261 | -0.07(-4.64%) |
Jun 21, 2022 | 1.420 | 1.550 | 1.360 | 1.510 | 1,475,014 | +0.14(+10.22%) |
Jun 17, 2022 | 1.230 | 1.370 | 1.210 | 1.370 | 1,943,246 | +0.13(+10.48%) |
Jun 16, 2022 | 1.110 | 1.260 | 1.070 | 1.240 | 1,068,530 | +0.10(+8.77%) |
Jun 15, 2022 | 1.290 | 1.300 | 1.130 | 1.140 | 690,170 | -0.16(-12.31%) |
Jun 14, 2022 | 1.440 | 1.440 | 1.270 | 1.300 | 692,668 | -0.12(-8.45%) |
Jun 13, 2022 | 1.390 | 1.490 | 1.220 | 1.420 | 659,115 | -0.02(-1.39%) |
Jun 10, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 276,331 | -0.02(-1.37%) |
Jun 09, 2022 | 1.450 | 1.510 | 1.420 | 1.460 | 466,905 | +0.00(+0.00%) |
Jun 08, 2022 | 1.450 | 1.540 | 1.430 | 1.460 | 587,461 | +0.06(+4.29%) |
Jun 07, 2022 | 1.300 | 1.400 | 1.300 | 1.400 | 893,464 | +0.10(+7.69%) |
Jun 06, 2022 | 1.160 | 1.310 | 1.110 | 1.300 | 1,169,816 | +0.13(+11.11%) |
Jun 03, 2022 | 1.010 | 1.185 | 0.9910 | 1.170 | 817,844 | +0.15(+14.71%) |
Jun 02, 2022 | 0.9200 | 1.020 | 0.9000 | 1.020 | 365,660 | +0.11(+12.03%) |
Jun 01, 2022 | 0.9452 | 0.9993 | 0.8600 | 0.9105 | 771,769 | -0.02(-2.51%) |
May 31, 2022 | 0.9300 | 0.9599 | 0.9131 | 0.9339 | 345,752 | -0.01(-0.65%) |
May 27, 2022 | 0.9000 | 0.9648 | 0.8800 | 0.9400 | 627,760 | +0.04(+4.35%) |
May 26, 2022 | 0.8500 | 0.9500 | 0.8400 | 0.9008 | 688,837 | +0.06(+7.10%) |
May 25, 2022 | 0.8308 | 0.8534 | 0.8033 | 0.8411 | 487,739 | +0.01(+0.98%) |
May 24, 2022 | 0.8765 | 0.9000 | 0.8310 | 0.8329 | 841,602 | -0.04(-5.06%) |
May 23, 2022 | 0.9372 | 0.9372 | 0.8620 | 0.8773 | 658,018 | -0.07(-6.98%) |
May 20, 2022 | 0.8637 | 0.9819 | 0.8551 | 0.9431 | 1,123,450 | +0.09(+10.30%) |
May 19, 2022 | 0.8700 | 0.8829 | 0.8397 | 0.8550 | 1,168,657 | +0.01(+0.59%) |
May 18, 2022 | 0.9700 | 0.9700 | 0.8480 | 0.8500 | 1,645,017 | -0.12(-12.00%) |
May 17, 2022 | 1.100 | 1.100 | 0.9502 | 0.9659 | 1,053,852 | -0.05(-5.30%) |
May 16, 2022 | 1.100 | 1.110 | 0.9952 | 1.020 | 639,483 | -0.07(-6.42%) |
May 13, 2022 | 1.040 | 1.150 | 1.040 | 1.090 | 537,556 | +0.05(+4.81%) |
May 12, 2022 | 1.050 | 1.108 | 1.015 | 1.040 | 602,643 | -0.01(-0.95%) |
May 11, 2022 | 1.190 | 1.220 | 1.040 | 1.050 | 1,143,803 | -0.14(-11.76%) |
May 10, 2022 | 1.350 | 1.350 | 1.160 | 1.190 | 804,018 | -0.19(-13.77%) |
May 09, 2022 | 1.460 | 1.490 | 1.340 | 1.380 | 623,669 | -0.11(-7.38%) |
May 06, 2022 | 1.610 | 1.620 | 1.450 | 1.490 | 643,024 | -0.10(-6.29%) |
May 05, 2022 | 1.580 | 1.610 | 1.520 | 1.590 | 619,751 | -0.04(-2.45%) |
May 04, 2022 | 1.590 | 1.630 | 1.505 | 1.630 | 289,487 | +0.06(+3.82%) |
May 03, 2022 | 1.530 | 1.580 | 1.480 | 1.570 | 703,000 | +0.02(+1.29%) |
May 02, 2022 | 1.680 | 1.710 | 1.530 | 1.550 | 770,473 | -0.11(-6.63%) |
Apr 29, 2022 | 1.600 | 1.755 | 1.560 | 1.660 | 915,395 | +0.05(+3.11%) |
Apr 28, 2022 | 1.610 | 1.640 | 1.500 | 1.610 | 1,026,853 | +0.03(+1.90%) |
Apr 27, 2022 | 1.490 | 1.610 | 1.480 | 1.580 | 923,574 | +0.08(+5.33%) |
Apr 26, 2022 | 1.470 | 1.530 | 1.420 | 1.500 | 463,966 | +0.01(+0.67%) |
Apr 25, 2022 | 1.430 | 1.500 | 1.410 | 1.490 | 307,835 | +0.05(+3.47%) |
Apr 22, 2022 | 1.500 | 1.510 | 1.400 | 1.440 | 502,652 | -0.09(-5.88%) |
Apr 21, 2022 | 1.600 | 1.620 | 1.510 | 1.530 | 659,094 | -0.03(-1.92%) |
Apr 20, 2022 | 1.510 | 1.625 | 1.480 | 1.560 | 769,962 | +0.07(+4.70%) |
Apr 19, 2022 | 1.440 | 1.520 | 1.430 | 1.490 | 444,503 | +0.04(+2.76%) |
Apr 18, 2022 | 1.450 | 1.470 | 1.380 | 1.450 | 546,064 | -0.01(-0.68%) |
Apr 14, 2022 | 1.500 | 1.545 | 1.440 | 1.460 | 743,632 | -0.04(-2.67%) |
Apr 13, 2022 | 1.410 | 1.500 | 1.410 | 1.500 | 531,805 | +0.08(+5.63%) |
Apr 12, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 451,742 | +0.01(+0.71%) |
Apr 11, 2022 | 1.450 | 1.462 | 1.400 | 1.410 | 792,969 | -0.05(-3.42%) |
Apr 08, 2022 | 1.450 | 1.515 | 1.430 | 1.460 | 736,530 | +0.02(+1.39%) |
Apr 07, 2022 | 1.490 | 1.510 | 1.420 | 1.440 | 527,781 | -0.03(-2.04%) |
Apr 06, 2022 | 1.490 | 1.530 | 1.430 | 1.470 | 546,585 | -0.02(-1.34%) |
Apr 05, 2022 | 1.510 | 1.550 | 1.460 | 1.490 | 485,562 | -0.01(-0.67%) |
Apr 04, 2022 | 1.500 | 1.570 | 1.450 | 1.500 | 683,760 | +0.02(+1.35%) |
Apr 01, 2022 | 1.460 | 1.480 | 1.430 | 1.480 | 348,475 | +0.07(+4.96%) |
Mar 31, 2022 | 1.460 | 1.479 | 1.410 | 1.410 | 633,723 | -0.05(-3.42%) |
Mar 30, 2022 | 1.500 | 1.510 | 1.430 | 1.460 | 877,169 | -0.01(-0.68%) |
Mar 29, 2022 | 1.470 | 1.500 | 1.430 | 1.470 | 979,524 | -0.01(-0.68%) |
Mar 28, 2022 | 1.590 | 1.610 | 1.410 | 1.480 | 746,296 | -0.09(-5.73%) |
Mar 25, 2022 | 1.640 | 1.660 | 1.560 | 1.570 | 380,624 | -0.02(-1.26%) |
Mar 24, 2022 | 1.600 | 1.620 | 1.560 | 1.590 | 337,385 | -0.01(-0.63%) |
Mar 23, 2022 | 1.580 | 1.660 | 1.520 | 1.600 | 405,068 | +0.00(+0.00%) |
Mar 22, 2022 | 1.600 | 1.650 | 1.578 | 1.600 | 553,236 | +0.01(+0.63%) |
Mar 21, 2022 | 1.730 | 1.760 | 1.575 | 1.590 | 516,822 | -0.14(-8.09%) |
Mar 18, 2022 | 1.690 | 1.740 | 1.660 | 1.730 | 1,168,414 | +0.04(+2.37%) |
Mar 17, 2022 | 1.580 | 1.690 | 1.580 | 1.690 | 610,940 | +0.09(+5.62%) |
Mar 16, 2022 | 1.600 | 1.600 | 1.510 | 1.600 | 746,985 | +0.04(+2.56%) |
Mar 15, 2022 | 1.410 | 1.590 | 1.380 | 1.560 | 1,616,515 | +0.17(+12.23%) |
Mar 14, 2022 | 1.450 | 1.470 | 1.390 | 1.390 | 939,432 | -0.06(-4.14%) |
Mar 11, 2022 | 1.500 | 1.520 | 1.450 | 1.450 | 2,251,229 | -0.07(-4.61%) |
Mar 10, 2022 | 1.600 | 1.700 | 1.470 | 1.520 | 2,852,722 | -0.08(-5.00%) |
Mar 09, 2022 | 2.320 | 2.340 | 1.560 | 1.600 | 5,060,520 | -0.74(-31.62%) |
Mar 08, 2022 | 2.210 | 2.405 | 2.170 | 2.340 | 800,374 | +0.11(+4.93%) |
Mar 07, 2022 | 2.200 | 2.276 | 2.150 | 2.230 | 514,188 | +0.06(+2.76%) |
Mar 04, 2022 | 2.060 | 2.200 | 2.060 | 2.170 | 411,084 | +0.08(+3.83%) |
Mar 03, 2022 | 2.070 | 2.120 | 2.020 | 2.090 | 569,273 | +0.09(+4.50%) |
Mar 02, 2022 | 2.020 | 2.070 | 1.980 | 2.000 | 272,537 | -0.02(-0.99%) |
Mar 01, 2022 | 2.010 | 2.070 | 2.010 | 2.020 | 353,036 | -0.03(-1.46%) |
Feb 28, 2022 | 2.030 | 2.140 | 2.010 | 2.050 | 594,800 | -0.06(-2.84%) |
Feb 25, 2022 | 2.000 | 2.140 | 1.990 | 2.110 | 315,250 | +0.11(+5.50%) |
Feb 24, 2022 | 1.960 | 2.030 | 1.900 | 2.000 | 555,109 | +0.00(+0.00%) |
Feb 23, 2022 | 2.000 | 2.065 | 1.990 | 2.000 | 287,470 | +0.00(+0.00%) |
Feb 22, 2022 | 2.130 | 2.130 | 1.990 | 2.000 | 425,256 | -0.12(-5.66%) |
Feb 18, 2022 | 2.120 | 0 | +0.02(+0.95%) | |||
Feb 17, 2022 | 2.155 | 2.189 | 2.090 | 2.100 | 355,227 | -0.07(-3.23%) |
Feb 16, 2022 | 2.210 | 2.260 | 2.160 | 2.170 | 274,452 | -0.05(-2.25%) |
Feb 15, 2022 | 2.090 | 2.245 | 2.090 | 2.220 | 601,026 | +0.16(+7.77%) |
Feb 14, 2022 | 2.150 | 2.220 | 2.050 | 2.060 | 669,000 | -0.06(-2.83%) |
Feb 11, 2022 | 2.280 | 2.310 | 2.100 | 2.120 | 508,524 | -0.12(-5.36%) |
Feb 10, 2022 | 2.340 | 2.420 | 2.230 | 2.240 | 501,148 | -0.15(-6.28%) |
Feb 09, 2022 | 2.340 | 2.530 | 2.315 | 2.390 | 645,553 | +0.12(+5.29%) |
Feb 08, 2022 | 2.180 | 2.309 | 2.160 | 2.270 | 1,096,960 | +0.11(+5.09%) |
Feb 07, 2022 | 2.160 | 2.200 | 2.140 | 2.160 | 681,682 | +0.02(+0.93%) |
Feb 04, 2022 | 2.060 | 2.170 | 2.000 | 2.140 | 369,154 | +0.09(+4.39%) |
Feb 03, 2022 | 2.160 | 2.040 | 2.050 | 809,701 | -0.11(-5.09%) | |
Feb 02, 2022 | 2.300 | 2.300 | 2.140 | 2.160 | 457,815 | -0.12(-5.26%) |
Feb 01, 2022 | 2.230 | 2.345 | 2.180 | 2.280 | 519,554 | +0.03(+1.33%) |
Jan 31, 2022 | 2.160 | 2.380 | 2.250 | 586,137 | +0.03(+1.35%) | |
Jan 28, 2022 | 2.290 | 2.330 | 2.150 | 2.220 | 713,002 | -0.06(-2.63%) |
Jan 27, 2022 | 2.490 | 2.490 | 2.270 | 2.280 | 719,503 | -0.16(-6.56%) |
Jan 26, 2022 | 2.590 | 2.590 | 2.430 | 2.440 | 497,251 | -0.08(-3.17%) |
Jan 25, 2022 | 2.600 | 2.625 | 2.450 | 2.520 | 596,718 | -0.14(-5.26%) |
Jan 24, 2022 | 2.520 | 2.690 | 2.465 | 2.660 | 638,088 | +0.05(+1.92%) |
Jan 21, 2022 | 2.610 | 2.660 | 2.511 | 2.610 | 527,704 | -0.03(-1.14%) |
Jan 20, 2022 | 2.760 | 2.780 | 2.640 | 2.640 | 493,608 | -0.08(-2.94%) |
Jan 19, 2022 | 2.720 | 2.805 | 2.650 | 2.720 | 558,898 | -0.02(-0.73%) |
Jan 18, 2022 | 2.720 | 2.760 | 2.660 | 2.740 | 651,463 | -0.02(-0.72%) |
Jan 14, 2022 | 2.760 | 0 | -0.06(-2.13%) | |||
Jan 13, 2022 | 2.790 | 2.845 | 2.695 | 2.820 | 361,462 | +0.03(+1.08%) |
Jan 12, 2022 | 2.660 | 2.820 | 2.660 | 2.790 | 394,151 | +0.13(+4.89%) |
Jan 11, 2022 | 2.670 | 2.735 | 2.640 | 2.660 | 810,731 | -0.04(-1.48%) |
Jan 10, 2022 | 2.700 | 2.740 | 2.560 | 2.700 | 584,775 | -0.03(-1.10%) |
Jan 07, 2022 | 2.750 | 2.800 | 2.700 | 2.730 | 395,153 | -0.04(-1.44%) |
Jan 06, 2022 | 2.970 | 3.000 | 2.730 | 2.770 | 1,372,551 | -0.14(-4.81%) |
Jan 05, 2022 | 2.780 | 3.230 | 2.710 | 2.910 | 3,524,652 | +0.11(+3.93%) |
Jan 04, 2022 | 2.810 | 2.900 | 2.720 | 2.800 | 587,772 | +0.00(+0.00%) |
Jan 03, 2022 | 2.720 | 2.980 | 2.640 | 2.800 | 1,385,938 | +0.08(+2.94%) |
Dec 31, 2021 | 2.750 | 2.779 | 2.620 | 2.720 | 589,395 | -0.07(-2.51%) |
Dec 30, 2021 | 2.770 | 2.910 | 2.757 | 2.790 | 742,916 | +0.01(+0.36%) |
Dec 29, 2021 | 2.600 | 2.810 | 2.480 | 2.780 | 792,083 | +0.16(+6.11%) |
Dec 28, 2021 | 2.550 | 2.740 | 2.530 | 2.620 | 894,705 | +0.08(+3.15%) |
Dec 27, 2021 | 2.300 | 2.540 | 2.280 | 2.540 | 806,946 | +0.26(+11.40%) |
Dec 23, 2021 | 2.280 | 2.360 | 2.275 | 2.280 | 761,733 | -0.05(-2.15%) |
Dec 22, 2021 | 2.310 | 2.360 | 2.260 | 2.330 | 730,748 | -0.02(-0.85%) |
Dec 21, 2021 | 2.330 | 2.460 | 2.320 | 2.350 | 907,449 | +0.10(+4.44%) |
Dec 20, 2021 | 2.370 | 2.380 | 2.240 | 2.250 | 760,294 | -0.17(-7.02%) |
Dec 17, 2021 | 2.480 | 2.490 | 2.350 | 2.420 | 1,356,612 | -0.08(-3.20%) |
Dec 16, 2021 | 2.450 | 2.640 | 2.400 | 2.500 | 1,075,188 | +0.06(+2.46%) |
Dec 15, 2021 | 2.470 | 2.525 | 2.370 | 2.440 | 1,745,545 | -0.02(-0.81%) |
Dec 14, 2021 | 2.600 | 2.660 | 2.455 | 2.460 | 1,841,764 | -0.17(-6.46%) |
Dec 13, 2021 | 2.800 | 2.800 | 2.580 | 2.630 | 1,115,381 | -0.18(-6.41%) |
Dec 10, 2021 | 2.810 | 2.870 | 2.757 | 2.810 | 694,713 | +0.02(+0.72%) |
Dec 09, 2021 | 2.840 | 2.975 | 2.710 | 2.790 | 1,055,402 | -0.05(-1.76%) |
Dec 08, 2021 | 2.540 | 2.880 | 2.420 | 2.840 | 1,267,405 | +0.29(+11.37%) |
Dec 07, 2021 | 2.480 | 2.670 | 2.460 | 2.550 | 1,533,623 | +0.14(+5.81%) |
Dec 06, 2021 | 2.480 | 2.575 | 2.180 | 2.410 | 1,466,581 | +0.00(+0.00%) |
Dec 03, 2021 | 2.500 | 2.600 | 2.380 | 2.410 | 838,815 | -0.12(-4.74%) |
Dec 02, 2021 | 2.400 | 2.650 | 2.400 | 2.530 | 1,366,506 | +0.16(+6.75%) |
Dec 01, 2021 | 2.770 | 2.800 | 2.320 | 2.370 | 4,627,178 | -0.37(-13.50%) |
Nov 30, 2021 | 3.200 | 3.250 | 2.700 | 2.740 | 2,180,586 | -0.50(-15.43%) |
Nov 29, 2021 | 3.370 | 3.450 | 3.210 | 3.240 | 622,503 | -0.07(-2.11%) |
Nov 26, 2021 | 3.440 | 3.450 | 3.250 | 3.310 | 495,571 | -0.17(-4.89%) |
Nov 24, 2021 | 3.720 | 3.800 | 3.450 | 3.480 | 570,505 | -0.27(-7.20%) |
Nov 23, 2021 | 3.550 | 3.800 | 3.550 | 3.750 | 681,801 | +0.18(+5.04%) |
Nov 22, 2021 | 3.690 | 3.700 | 3.460 | 3.570 | 1,204,014 | -0.05(-1.38%) |
Nov 19, 2021 | 3.910 | 3.970 | 3.610 | 3.620 | 786,112 | -0.31(-7.89%) |
Nov 18, 2021 | 4.070 | 3.955 | 3.915 | 3.930 | 534,620 | -0.09(-2.24%) |
Nov 17, 2021 | 4.140 | 4.140 | 3.960 | 4.020 | 544,145 | -0.13(-3.13%) |
Nov 16, 2021 | 4.160 | 4.200 | 4.080 | 4.150 | 539,369 | +0.02(+0.48%) |
Nov 15, 2021 | 4.240 | 4.250 | 4.105 | 4.130 | 634,186 | -0.11(-2.59%) |
Nov 12, 2021 | 4.150 | 4.285 | 4.140 | 4.240 | 556,096 | +0.12(+2.91%) |
Nov 11, 2021 | 4.480 | 4.480 | 4.090 | 4.120 | 1,105,206 | -0.28(-6.36%) |
Nov 10, 2021 | 4.610 | 4.400 | 1,225,893 | -0.21(-4.56%) | ||
Nov 09, 2021 | 4.380 | 4.620 | 4.380 | 4.610 | 874,243 | +0.21(+4.77%) |
Nov 08, 2021 | 4.280 | 4.550 | 4.280 | 4.400 | 964,711 | +0.12(+2.80%) |
Nov 05, 2021 | 4.170 | 4.630 | 4.100 | 4.280 | 2,474,992 | +0.16(+3.88%) |
Nov 04, 2021 | 4.290 | 4.320 | 4.020 | 4.120 | 9,308,059 | -0.17(-3.96%) |
Nov 03, 2021 | 4.340 | 4.420 | 4.250 | 4.290 | 1,052,269 | -0.05(-1.15%) |
Nov 02, 2021 | 4.290 | 4.395 | 4.250 | 4.340 | 2,042,279 | -0.47(-9.77%) |
Nov 01, 2021 | 4.930 | 5.137 | 4.810 | 4.810 | 447,767 | -0.13(-2.63%) |
Oct 29, 2021 | 4.720 | 4.955 | 4.610 | 4.940 | 1,799,570 | +0.12(+2.49%) |
Oct 28, 2021 | 4.660 | 5.360 | 4.660 | 4.820 | 1,088,760 | +0.42(+9.55%) |
Oct 27, 2021 | 4.510 | 4.649 | 4.400 | 4.400 | 872,881 | -0.16(-3.51%) |
Oct 26, 2021 | 4.550 | 4.560 | 421,402 | -0.01(-0.22%) | ||
Oct 25, 2021 | 4.700 | 4.730 | 4.560 | 4.570 | 621,778 | -0.11(-2.35%) |
Oct 22, 2021 | 4.710 | 4.830 | 4.630 | 4.680 | 262,085 | +0.02(+0.43%) |
Oct 21, 2021 | 4.680 | 4.800 | 4.540 | 4.660 | 527,273 | -0.04(-0.85%) |
Oct 20, 2021 | 4.530 | 4.750 | 4.450 | 4.700 | 376,522 | +0.12(+2.62%) |
Oct 19, 2021 | 4.510 | 4.610 | 4.446 | 4.580 | 380,624 | +0.11(+2.46%) |
Oct 18, 2021 | 4.600 | 4.610 | 4.280 | 4.470 | 607,530 | -0.12(-2.61%) |
Oct 15, 2021 | 4.660 | 4.800 | 4.570 | 4.590 | 480,048 | -0.01(-0.22%) |
Oct 14, 2021 | 4.880 | 4.950 | 4.550 | 4.600 | 621,011 | -0.23(-4.76%) |
Oct 13, 2021 | 4.820 | 4.930 | 4.540 | 4.830 | 717,436 | +0.11(+2.33%) |
Oct 12, 2021 | 4.500 | 4.800 | 4.280 | 4.720 | 1,171,790 | +0.27(+6.07%) |
Oct 11, 2021 | 4.620 | 4.700 | 4.350 | 4.450 | 559,648 | -0.17(-3.68%) |
Oct 08, 2021 | 4.370 | 4.650 | 4.370 | 4.620 | 527,195 | +0.25(+5.72%) |
Oct 07, 2021 | 4.410 | 4.640 | 4.340 | 4.370 | 602,636 | +0.07(+1.63%) |
Oct 06, 2021 | 4.250 | 4.390 | 4.080 | 4.300 | 997,194 | +0.01(+0.23%) |
Oct 05, 2021 | 4.520 | 4.600 | 4.265 | 4.290 | 611,847 | -0.22(-4.88%) |
Oct 04, 2021 | 4.820 | 4.890 | 4.370 | 4.510 | 1,011,328 | -0.30(-6.24%) |
Oct 01, 2021 | 4.770 | 4.875 | 4.560 | 4.810 | 544,212 | +0.05(+1.05%) |
Sep 30, 2021 | 4.960 | 5.025 | 4.678 | 4.760 | 650,482 | -0.24(-4.80%) |
Sep 29, 2021 | 5.190 | 5.190 | 4.830 | 5.000 | 596,346 | -0.19(-3.66%) |
Sep 28, 2021 | 5.340 | 5.340 | 5.052 | 5.190 | 431,473 | -0.08(-1.52%) |
Sep 27, 2021 | 5.220 | 5.370 | 5.180 | 5.270 | 875,257 | +0.10(+1.93%) |
Sep 24, 2021 | 5.330 | 5.420 | 5.120 | 5.170 | 787,683 | -0.19(-3.54%) |
Sep 23, 2021 | 5.720 | 5.840 | 5.340 | 5.360 | 572,029 | -0.34(-5.96%) |
Sep 22, 2021 | 5.600 | 5.800 | 5.554 | 5.700 | 1,731,151 | +0.17(+3.07%) |
Sep 21, 2021 | 5.730 | 5.730 | 5.520 | 5.530 | 587,968 | -0.20(-3.49%) |
Sep 20, 2021 | 5.750 | 5.940 | 5.534 | 5.730 | 575,352 | -0.13(-2.22%) |
Sep 17, 2021 | 6.030 | 6.290 | 5.730 | 5.860 | 1,464,847 | -0.11(-1.84%) |
Sep 16, 2021 | 6.140 | 6.774 | 5.760 | 5.970 | 958,476 | -0.03(-0.50%) |
Sep 15, 2021 | 5.860 | 6.400 | 5.600 | 6.000 | 989,356 | +0.08(+1.35%) |
Sep 14, 2021 | 6.270 | 7.170 | 5.850 | 5.920 | 1,833,567 | -0.57(-8.78%) |
Sep 13, 2021 | 5.440 | 6.919 | 5.160 | 6.490 | 4,628,995 | +1.01(+18.43%) |
Sep 10, 2021 | 5.480 | 5.575 | 5.080 | 5.480 | 1,282,108 | +0.08(+1.48%) |
Sep 09, 2021 | 6.420 | 6.690 | 5.030 | 5.400 | 3,128,405 | -2.90(-34.94%) |
Sep 08, 2021 | 8.620 | 8.620 | 8.250 | 8.300 | 87,222 | -0.26(-3.04%) |
Sep 07, 2021 | 8.400 | 8.620 | 8.330 | 8.560 | 110,291 | +0.17(+2.03%) |
Sep 03, 2021 | 8.580 | 8.680 | 8.190 | 8.390 | 143,464 | -0.19(-2.21%) |
Sep 02, 2021 | 8.400 | 8.590 | 8.370 | 8.580 | 103,947 | +0.22(+2.63%) |
Sep 01, 2021 | 8.470 | 8.548 | 8.205 | 8.360 | 114,987 | -0.10(-1.18%) |
Aug 31, 2021 | 8.440 | 8.730 | 8.410 | 8.460 | 171,256 | +0.03(+0.36%) |
Aug 30, 2021 | 8.380 | 8.600 | 8.330 | 8.430 | 203,418 | +0.06(+0.72%) |
Aug 27, 2021 | 7.950 | 8.530 | 7.950 | 8.370 | 237,619 | +0.50(+6.35%) |
Aug 26, 2021 | 7.940 | 8.020 | 7.790 | 7.870 | 141,503 | -0.11(-1.38%) |
Aug 25, 2021 | 7.900 | 8.160 | 7.900 | 7.980 | 169,725 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.020 | 7.860 | 7.930 | 116,380 | -0.05(-0.63%) |
Aug 23, 2021 | 7.790 | 8.010 | 7.580 | 7.980 | 157,706 | +0.19(+2.44%) |
Aug 20, 2021 | 7.910 | 8.090 | 7.760 | 7.790 | 287,179 | -0.14(-1.77%) |
Aug 19, 2021 | 7.520 | 8.050 | 7.440 | 7.930 | 331,901 | +0.56(+7.60%) |
Aug 18, 2021 | 7.430 | 7.620 | 7.350 | 7.370 | 153,604 | -0.11(-1.47%) |
Aug 17, 2021 | 7.790 | 7.900 | 7.400 | 7.480 | 218,042 | -0.41(-5.20%) |
Aug 16, 2021 | 8.010 | 8.090 | 7.770 | 7.890 | 316,502 | -0.18(-2.23%) |
Aug 13, 2021 | 8.380 | 8.420 | 8.040 | 8.070 | 441,536 | -0.39(-4.61%) |
Aug 12, 2021 | 8.270 | 8.500 | 8.260 | 8.460 | 1,039,448 | +0.18(+2.17%) |
Aug 11, 2021 | 8.370 | 8.370 | 8.190 | 8.280 | 157,895 | -0.07(-0.84%) |
Aug 10, 2021 | 8.580 | 8.630 | 8.330 | 8.350 | 178,614 | -0.25(-2.91%) |
Aug 09, 2021 | 8.630 | 8.830 | 8.440 | 8.600 | 2,177,759 | -0.20(-2.27%) |
Aug 06, 2021 | 8.050 | 8.800 | 7.980 | 8.800 | 556,718 | +0.82(+10.28%) |
Aug 05, 2021 | 7.490 | 8.180 | 7.100 | 7.980 | 1,802,928 | +1.01(+14.49%) |
Aug 04, 2021 | 6.950 | 7.170 | 6.850 | 6.970 | 577,780 | -0.01(-0.14%) |
Aug 03, 2021 | 7.050 | 7.170 | 6.930 | 6.980 | 656,602 | -0.04(-0.57%) |
Aug 02, 2021 | 7.240 | 7.360 | 7.010 | 7.020 | 298,211 | -0.21(-2.90%) |
Jul 30, 2021 | 7.090 | 7.310 | 7.060 | 7.230 | 271,821 | +0.11(+1.54%) |
Jul 29, 2021 | 7.230 | 7.260 | 7.015 | 7.120 | 385,734 | -0.08(-1.11%) |
Jul 28, 2021 | 7.330 | 7.490 | 6.900 | 7.200 | 1,279,246 | -0.15(-2.04%) |
Jul 27, 2021 | 7.360 | 7.480 | 7.290 | 7.350 | 119,262 | -0.10(-1.34%) |
Jul 26, 2021 | 7.405 | 7.675 | 7.390 | 7.450 | 250,781 | -0.05(-0.67%) |
Jul 23, 2021 | 7.430 | 7.540 | 7.360 | 7.500 | 188,230 | +0.06(+0.81%) |
Jul 22, 2021 | 7.390 | 7.510 | 7.170 | 7.440 | 203,486 | -0.01(-0.13%) |
Jul 21, 2021 | 7.400 | 7.550 | 7.400 | 7.450 | 160,651 | +0.12(+1.64%) |
Jul 20, 2021 | 7.320 | 7.460 | 7.290 | 7.330 | 321,264 | -0.02(-0.27%) |
Jul 19, 2021 | 7.490 | 7.490 | 7.120 | 7.350 | 1,587,957 | -0.21(-2.78%) |
Jul 16, 2021 | 7.580 | 7.840 | 7.440 | 7.560 | 458,256 | -0.04(-0.53%) |
Jul 15, 2021 | 7.770 | 7.970 | 7.560 | 7.600 | 238,093 | -0.23(-2.94%) |
Jul 14, 2021 | 8.080 | 8.170 | 7.790 | 7.830 | 367,906 | -0.21(-2.61%) |
Jul 13, 2021 | 8.290 | 8.370 | 7.980 | 8.040 | 424,383 | -0.34(-4.06%) |
Jul 12, 2021 | 8.250 | 8.440 | 8.120 | 8.380 | 101,980 | +0.19(+2.32%) |
Jul 09, 2021 | 8.190 | 8.220 | 8.100 | 8.190 | 155,021 | +0.08(+0.99%) |
Jul 08, 2021 | 8.110 | 8.310 | 7.970 | 8.110 | 148,062 | -0.12(-1.46%) |
Jul 07, 2021 | 7.840 | 8.270 | 7.780 | 8.230 | 299,849 | +0.34(+4.31%) |
Jul 06, 2021 | 8.000 | 8.010 | 7.849 | 7.890 | 334,635 | -0.11(-1.38%) |
Jul 02, 2021 | 8.150 | 8.150 | 7.980 | 8.000 | 83,707 | -0.17(-2.08%) |