Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.290 | 1.350 | 1.020 | 1.120 | 1,415,584 | -0.21(-15.79%) |
Jun 29, 2022 | 1.100 | 1.550 | 1.030 | 1.330 | 8,453,433 | +0.16(+13.68%) |
Jun 28, 2022 | 1.080 | 1.180 | 1.080 | 1.170 | 390,285 | +0.11(+10.38%) |
Jun 27, 2022 | 1.060 | 1.150 | 1.040 | 1.060 | 483,497 | -0.04(-3.64%) |
Jun 24, 2022 | 1.070 | 1.120 | 1.050 | 1.100 | 459,751 | +0.09(+8.91%) |
Jun 23, 2022 | 1.070 | 1.100 | 1.010 | 1.010 | 519,640 | -0.01(-0.98%) |
Jun 22, 2022 | 0.9925 | 1.080 | 0.9925 | 1.020 | 199,152 | +0.03(+2.77%) |
Jun 21, 2022 | 0.9600 | 1.030 | 0.9400 | 0.9925 | 245,819 | +0.03(+3.33%) |
Jun 17, 2022 | 1.000 | 1.003 | 0.9500 | 0.9605 | 161,626 | -0.05(-4.90%) |
Jun 16, 2022 | 1.090 | 1.090 | 0.9650 | 1.010 | 182,240 | +0.00(+0.00%) |
Jun 15, 2022 | 1.020 | 1.080 | 1.000 | 1.010 | 242,103 | +0.02(+1.74%) |
Jun 14, 2022 | 0.9300 | 1.040 | 0.9300 | 0.9927 | 175,616 | +0.05(+5.84%) |
Jun 13, 2022 | 1.050 | 1.054 | 0.8900 | 0.9379 | 424,612 | -0.18(-16.26%) |
Jun 10, 2022 | 1.090 | 1.120 | 1.050 | 1.120 | 112,192 | +0.00(+0.00%) |
Jun 09, 2022 | 1.150 | 1.170 | 1.080 | 1.120 | 217,081 | -0.02(-1.75%) |
Jun 08, 2022 | 1.160 | 1.180 | 1.110 | 1.140 | 250,223 | +0.02(+1.79%) |
Jun 07, 2022 | 1.120 | 1.186 | 1.090 | 1.120 | 306,742 | -0.02(-1.75%) |
Jun 06, 2022 | 1.190 | 1.250 | 1.130 | 1.140 | 292,735 | -0.01(-0.87%) |
Jun 03, 2022 | 1.250 | 1.250 | 1.150 | 1.150 | 419,741 | -0.11(-8.73%) |
Jun 02, 2022 | 1.300 | 1.310 | 1.240 | 1.260 | 1,100,131 | +0.00(+0.00%) |
Jun 01, 2022 | 1.350 | 1.400 | 1.250 | 1.260 | 1,343,339 | -0.08(-5.97%) |
May 31, 2022 | 1.450 | 1.460 | 1.330 | 1.340 | 473,494 | -0.12(-8.53%) |
May 27, 2022 | 1.230 | 1.580 | 1.227 | 1.465 | 2,022,778 | +0.19(+14.45%) |
May 26, 2022 | 1.270 | 1.360 | 1.230 | 1.280 | 558,466 | +0.00(+0.00%) |
May 25, 2022 | 1.380 | 1.498 | 1.200 | 1.280 | 803,214 | -0.18(-12.33%) |
May 24, 2022 | 1.550 | 1.550 | 1.270 | 1.460 | 1,469,974 | -0.15(-9.32%) |
May 23, 2022 | 1.280 | 1.720 | 1.210 | 1.610 | 3,389,425 | +0.30(+22.90%) |
May 20, 2022 | 1.140 | 1.560 | 1.120 | 1.310 | 3,163,061 | +0.20(+18.02%) |
May 19, 2022 | 1.060 | 1.120 | 1.028 | 1.110 | 36,861 | +0.04(+3.74%) |
May 18, 2022 | 1.130 | 1.130 | 1.050 | 1.070 | 40,886 | -0.04(-3.60%) |
May 17, 2022 | 1.090 | 1.130 | 1.070 | 1.110 | 25,827 | +0.05(+4.72%) |
May 16, 2022 | 1.030 | 1.090 | 1.000 | 1.060 | 51,857 | +0.03(+3.08%) |
May 13, 2022 | 0.9800 | 1.040 | 0.9602 | 1.028 | 73,542 | +0.14(+15.62%) |
May 12, 2022 | 0.9000 | 0.9199 | 0.8800 | 0.8894 | 143,536 | -0.03(-3.33%) |
May 11, 2022 | 1.010 | 1.030 | 0.9000 | 0.9200 | 196,591 | -0.06(-6.12%) |
May 10, 2022 | 0.9502 | 0.9800 | 0.8821 | 0.9800 | 70,445 | +0.00(+0.45%) |
May 09, 2022 | 1.080 | 1.130 | 0.9500 | 0.9756 | 261,204 | -0.09(-8.39%) |
May 06, 2022 | 1.060 | 1.100 | 1.040 | 1.065 | 42,973 | +0.00(+0.47%) |
May 05, 2022 | 1.130 | 1.170 | 1.054 | 1.060 | 56,019 | -0.11(-9.40%) |
May 04, 2022 | 1.110 | 1.200 | 1.110 | 1.170 | 46,053 | +0.05(+4.46%) |
May 03, 2022 | 1.110 | 1.140 | 1.100 | 1.120 | 37,038 | +0.04(+3.70%) |
May 02, 2022 | 1.100 | 1.120 | 1.060 | 1.080 | 128,279 | +0.01(+0.93%) |
Apr 29, 2022 | 1.080 | 1.127 | 1.070 | 1.070 | 34,569 | -0.02(-1.83%) |
Apr 28, 2022 | 1.090 | 1.120 | 1.070 | 1.090 | 109,747 | -0.02(-1.80%) |
Apr 27, 2022 | 1.140 | 1.150 | 1.090 | 1.110 | 71,673 | -0.01(-0.88%) |
Apr 26, 2022 | 1.170 | 1.175 | 1.100 | 1.120 | 142,660 | -0.04(-3.46%) |
Apr 25, 2022 | 1.190 | 1.190 | 1.149 | 1.160 | 69,729 | -0.01(-0.85%) |
Apr 22, 2022 | 1.190 | 1.200 | 1.170 | 1.170 | 35,280 | -0.02(-1.68%) |
Apr 21, 2022 | 1.260 | 1.262 | 1.171 | 1.190 | 93,764 | -0.06(-4.79%) |
Apr 20, 2022 | 1.290 | 1.290 | 1.222 | 1.250 | 23,857 | -0.04(-3.11%) |
Apr 19, 2022 | 1.250 | 1.310 | 1.231 | 1.290 | 66,039 | +0.06(+5.31%) |
Apr 18, 2022 | 1.230 | 1.240 | 1.210 | 1.225 | 34,393 | -0.01(-1.21%) |
Apr 14, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 22,236 | -0.06(-4.62%) |
Apr 13, 2022 | 1.240 | 1.300 | 1.230 | 1.300 | 60,746 | +0.04(+3.17%) |
Apr 12, 2022 | 1.220 | 1.260 | 1.211 | 1.260 | 38,003 | +0.06(+5.00%) |
Apr 11, 2022 | 1.260 | 1.266 | 1.160 | 1.200 | 95,352 | -0.06(-4.76%) |
Apr 08, 2022 | 1.290 | 1.290 | 1.230 | 1.260 | 34,881 | +0.00(+0.00%) |
Apr 07, 2022 | 1.310 | 1.335 | 1.230 | 1.260 | 79,501 | -0.04(-3.08%) |
Apr 06, 2022 | 1.370 | 1.382 | 1.290 | 1.300 | 57,847 | -0.06(-4.41%) |
Apr 05, 2022 | 1.420 | 1.460 | 1.360 | 1.360 | 45,633 | -0.08(-5.56%) |
Apr 04, 2022 | 1.420 | 1.470 | 1.420 | 1.440 | 19,441 | +0.01(+0.70%) |
Apr 01, 2022 | 1.450 | 1.470 | 1.430 | 1.430 | 53,734 | -0.03(-2.05%) |
Mar 31, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 32,335 | -0.03(-2.01%) |
Mar 30, 2022 | 1.510 | 1.520 | 1.450 | 1.490 | 55,594 | +0.02(+1.36%) |
Mar 29, 2022 | 1.440 | 1.500 | 1.410 | 1.470 | 55,684 | +0.03(+2.08%) |
Mar 28, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 53,888 | -0.04(-2.70%) |
Mar 25, 2022 | 1.480 | 1.510 | 1.470 | 1.480 | 50,487 | +0.01(+0.68%) |
Mar 24, 2022 | 1.570 | 1.570 | 1.450 | 1.470 | 66,431 | -0.07(-4.55%) |
Mar 23, 2022 | 1.500 | 1.550 | 1.470 | 1.540 | 36,313 | +0.01(+0.65%) |
Mar 22, 2022 | 1.470 | 1.540 | 1.425 | 1.530 | 41,975 | +0.06(+4.08%) |
Mar 21, 2022 | 1.540 | 1.540 | 1.430 | 1.470 | 37,102 | -0.06(-3.92%) |
Mar 18, 2022 | 1.470 | 1.550 | 1.400 | 1.530 | 96,764 | +0.08(+5.52%) |
Mar 17, 2022 | 1.330 | 1.460 | 1.330 | 1.450 | 88,849 | +0.12(+9.02%) |
Mar 16, 2022 | 1.260 | 1.340 | 1.260 | 1.330 | 54,458 | +0.10(+8.13%) |
Mar 15, 2022 | 1.190 | 1.260 | 1.174 | 1.230 | 53,538 | +0.02(+1.65%) |
Mar 14, 2022 | 1.270 | 1.270 | 1.170 | 1.210 | 74,456 | -0.07(-5.47%) |
Mar 11, 2022 | 1.340 | 1.340 | 1.210 | 1.280 | 61,727 | -0.02(-1.54%) |
Mar 10, 2022 | 1.190 | 1.310 | 1.148 | 1.300 | 162,157 | +0.09(+7.44%) |
Mar 09, 2022 | 1.240 | 1.240 | 1.200 | 1.210 | 72,226 | +0.01(+0.83%) |
Mar 08, 2022 | 1.140 | 1.240 | 1.120 | 1.200 | 91,819 | +0.04(+3.45%) |
Mar 07, 2022 | 1.200 | 1.290 | 1.140 | 1.160 | 116,544 | -0.04(-3.33%) |
Mar 04, 2022 | 1.280 | 1.300 | 1.200 | 1.200 | 66,771 | -0.09(-6.98%) |
Mar 03, 2022 | 1.349 | 1.350 | 1.280 | 1.290 | 61,888 | -0.04(-3.01%) |
Mar 02, 2022 | 1.310 | 1.350 | 1.290 | 1.330 | 37,068 | +0.01(+0.76%) |
Mar 01, 2022 | 1.330 | 1.380 | 1.310 | 1.320 | 52,271 | +0.00(+0.00%) |
Feb 28, 2022 | 1.350 | 1.370 | 1.310 | 1.320 | 28,046 | -0.04(-2.94%) |
Feb 25, 2022 | 1.410 | 1.380 | 1.340 | 1.360 | 67,768 | -0.01(-0.73%) |
Feb 24, 2022 | 1.190 | 1.390 | 1.140 | 1.370 | 127,063 | +0.09(+7.03%) |
Feb 23, 2022 | 1.350 | 1.360 | 1.280 | 1.280 | 40,824 | -0.07(-5.19%) |
Feb 22, 2022 | 1.400 | 1.420 | 1.320 | 1.350 | 65,214 | -0.02(-1.46%) |
Feb 18, 2022 | 1.370 | 0 | +0.01(+0.74%) | |||
Feb 17, 2022 | 1.380 | 1.410 | 1.330 | 1.360 | 65,107 | -0.05(-3.55%) |
Feb 16, 2022 | 1.400 | 1.440 | 1.380 | 1.410 | 39,986 | -0.01(-0.70%) |
Feb 15, 2022 | 1.350 | 1.440 | 1.321 | 1.420 | 209,036 | +0.02(+1.43%) |
Feb 14, 2022 | 1.490 | 1.490 | 1.340 | 1.400 | 179,915 | -0.02(-1.41%) |
Feb 11, 2022 | 1.450 | 1.450 | 1.410 | 1.420 | 76,317 | +0.01(+0.71%) |
Feb 10, 2022 | 1.400 | 1.464 | 1.400 | 1.410 | 90,719 | -0.01(-0.70%) |
Feb 09, 2022 | 1.550 | 1.550 | 1.400 | 1.420 | 124,934 | -0.01(-0.70%) |
Feb 08, 2022 | 1.420 | 1.450 | 1.420 | 1.430 | 46,509 | -0.01(-0.69%) |
Feb 07, 2022 | 1.470 | 1.500 | 1.420 | 1.440 | 23,336 | +0.02(+1.41%) |
Feb 04, 2022 | 1.410 | 1.490 | 1.400 | 1.420 | 24,602 | -0.02(-1.39%) |
Feb 03, 2022 | 1.450 | 1.440 | 32,064 | -0.06(-4.00%) | ||
Feb 02, 2022 | 1.510 | 1.548 | 1.470 | 1.500 | 55,486 | -0.05(-3.23%) |
Feb 01, 2022 | 1.450 | 1.590 | 1.450 | 1.550 | 58,787 | +0.07(+4.73%) |
Jan 31, 2022 | 1.420 | 1.480 | 53,341 | +0.02(+1.37%) | ||
Jan 28, 2022 | 1.480 | 1.480 | 1.360 | 1.460 | 132,123 | +0.01(+0.69%) |
Jan 27, 2022 | 1.590 | 1.600 | 1.320 | 1.450 | 222,355 | -0.14(-8.81%) |
Jan 26, 2022 | 1.670 | 1.690 | 1.540 | 1.590 | 189,756 | -0.08(-4.79%) |
Jan 25, 2022 | 1.630 | 1.700 | 1.600 | 1.670 | 44,410 | +0.02(+1.21%) |
Jan 24, 2022 | 1.570 | 1.650 | 1.450 | 1.650 | 227,119 | +0.03(+1.85%) |
Jan 21, 2022 | 1.650 | 1.720 | 1.560 | 1.620 | 101,045 | -0.05(-2.99%) |
Jan 20, 2022 | 1.710 | 1.750 | 1.670 | 1.670 | 79,661 | -0.05(-2.91%) |
Jan 19, 2022 | 1.720 | 1.760 | 1.700 | 1.720 | 47,128 | -0.01(-0.58%) |
Jan 18, 2022 | 1.820 | 1.820 | 1.720 | 1.730 | 77,365 | -0.07(-3.89%) |
Jan 14, 2022 | 1.800 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.810 | 1.850 | 1.800 | 1.800 | 58,778 | -0.02(-1.10%) |
Jan 12, 2022 | 1.870 | 1.870 | 1.800 | 1.820 | 56,703 | -0.05(-2.67%) |
Jan 11, 2022 | 1.790 | 1.880 | 1.780 | 1.870 | 123,341 | +0.06(+3.31%) |
Jan 10, 2022 | 1.770 | 1.870 | 1.740 | 1.810 | 109,413 | -0.01(-0.55%) |
Jan 07, 2022 | 1.720 | 1.840 | 1.690 | 1.820 | 118,299 | +0.07(+4.00%) |
Jan 06, 2022 | 1.860 | 1.900 | 1.730 | 1.750 | 264,487 | -0.08(-4.37%) |
Jan 05, 2022 | 1.900 | 1.940 | 1.810 | 1.830 | 106,973 | -0.09(-4.69%) |
Jan 04, 2022 | 1.950 | 1.990 | 1.860 | 1.920 | 97,827 | -0.04(-2.04%) |
Jan 03, 2022 | 1.880 | 1.990 | 1.880 | 1.960 | 167,717 | +0.10(+5.38%) |
Dec 31, 2021 | 1.930 | 1.940 | 1.820 | 1.860 | 416,233 | -0.07(-3.63%) |
Dec 30, 2021 | 1.970 | 2.030 | 1.910 | 1.930 | 248,097 | -0.04(-2.03%) |
Dec 29, 2021 | 2.050 | 2.064 | 1.950 | 1.970 | 307,134 | -0.10(-4.83%) |
Dec 28, 2021 | 2.130 | 2.150 | 2.040 | 2.070 | 170,217 | -0.05(-2.36%) |
Dec 27, 2021 | 2.110 | 2.195 | 2.070 | 2.120 | 163,612 | -0.02(-0.93%) |
Dec 23, 2021 | 2.200 | 2.225 | 2.080 | 2.140 | 96,475 | -0.05(-2.28%) |
Dec 22, 2021 | 2.000 | 2.240 | 2.000 | 2.190 | 306,619 | +0.17(+8.42%) |
Dec 21, 2021 | 1.950 | 2.040 | 1.920 | 2.020 | 209,941 | +0.06(+3.06%) |
Dec 20, 2021 | 2.000 | 2.100 | 1.920 | 1.960 | 165,115 | -0.05(-2.49%) |
Dec 17, 2021 | 2.000 | 2.100 | 1.910 | 2.010 | 148,681 | -0.02(-0.99%) |
Dec 16, 2021 | 2.130 | 2.130 | 2.000 | 2.030 | 120,976 | -0.06(-2.87%) |
Dec 15, 2021 | 2.130 | 2.140 | 2.010 | 2.090 | 121,321 | -0.04(-1.88%) |
Dec 14, 2021 | 2.100 | 2.168 | 2.080 | 2.130 | 150,405 | -0.03(-1.39%) |
Dec 13, 2021 | 2.200 | 2.200 | 2.110 | 2.160 | 63,017 | -0.04(-1.82%) |
Dec 10, 2021 | 2.270 | 2.330 | 2.170 | 2.200 | 64,801 | -0.06(-2.65%) |
Dec 09, 2021 | 2.400 | 2.440 | 2.250 | 2.260 | 117,415 | -0.12(-5.04%) |
Dec 08, 2021 | 2.290 | 2.460 | 2.210 | 2.380 | 107,131 | +0.09(+3.93%) |
Dec 07, 2021 | 2.180 | 2.350 | 2.130 | 2.290 | 349,463 | +0.21(+10.10%) |
Dec 06, 2021 | 2.110 | 2.160 | 1.970 | 2.080 | 317,434 | -0.04(-1.89%) |
Dec 03, 2021 | 2.320 | 2.320 | 2.080 | 2.120 | 416,639 | -0.24(-10.17%) |
Dec 02, 2021 | 2.260 | 2.400 | 2.260 | 2.360 | 168,656 | +0.07(+3.06%) |
Dec 01, 2021 | 2.480 | 2.530 | 2.280 | 2.290 | 215,610 | -0.14(-5.76%) |
Nov 30, 2021 | 2.580 | 2.647 | 2.390 | 2.430 | 182,260 | -0.14(-5.45%) |
Nov 29, 2021 | 2.620 | 2.726 | 2.540 | 2.570 | 137,951 | -0.06(-2.28%) |
Nov 26, 2021 | 2.610 | 2.660 | 2.530 | 2.630 | 127,087 | -0.06(-2.23%) |
Nov 24, 2021 | 2.540 | 2.720 | 2.500 | 2.690 | 133,361 | +0.19(+7.60%) |
Nov 23, 2021 | 2.500 | 2.580 | 2.460 | 2.500 | 100,794 | -0.04(-1.57%) |
Nov 22, 2021 | 2.610 | 2.640 | 2.470 | 2.540 | 270,676 | -0.10(-3.79%) |
Nov 19, 2021 | 2.770 | 2.890 | 2.570 | 2.640 | 465,284 | -0.09(-3.30%) |
Nov 18, 2021 | 2.870 | 2.760 | 2.730 | 2.730 | 245,160 | -0.15(-5.21%) |
Nov 17, 2021 | 2.950 | 3.000 | 2.860 | 2.880 | 323,249 | -0.09(-3.03%) |
Nov 16, 2021 | 3.020 | 3.030 | 2.950 | 2.970 | 164,287 | -0.06(-1.98%) |
Nov 15, 2021 | 3.140 | 3.150 | 2.974 | 3.030 | 146,813 | -0.04(-1.30%) |
Nov 12, 2021 | 2.970 | 3.220 | 2.900 | 3.070 | 507,694 | +0.11(+3.72%) |
Nov 11, 2021 | 2.950 | 2.970 | 2.817 | 2.960 | 244,439 | +0.07(+2.42%) |
Nov 10, 2021 | 3.240 | 2.890 | 449,448 | -0.16(-5.25%) | ||
Nov 09, 2021 | 3.200 | 3.290 | 2.991 | 3.050 | 661,417 | -0.07(-2.24%) |
Nov 08, 2021 | 3.270 | 3.300 | 3.020 | 3.120 | 666,024 | -0.17(-5.17%) |
Nov 05, 2021 | 3.330 | 3.380 | 3.220 | 3.290 | 190,453 | -0.02(-0.60%) |
Nov 04, 2021 | 3.440 | 3.500 | 3.220 | 3.310 | 561,362 | -0.10(-2.93%) |
Nov 03, 2021 | 3.480 | 3.680 | 3.390 | 3.410 | 373,018 | -0.04(-1.16%) |
Nov 02, 2021 | 3.450 | 3.490 | 3.370 | 3.450 | 178,182 | -0.08(-2.27%) |
Nov 01, 2021 | 3.600 | 3.590 | 3.460 | 3.530 | 122,312 | -0.06(-1.67%) |
Oct 29, 2021 | 3.350 | 3.630 | 3.300 | 3.590 | 366,480 | +0.22(+6.53%) |
Oct 28, 2021 | 3.360 | 3.430 | 3.360 | 3.370 | 123,322 | +0.00(+0.00%) |
Oct 27, 2021 | 3.410 | 3.433 | 3.355 | 3.370 | 94,273 | -0.07(-2.03%) |
Oct 26, 2021 | 3.400 | 3.440 | 149,168 | -0.02(-0.58%) | ||
Oct 25, 2021 | 3.320 | 3.480 | 3.310 | 3.460 | 192,584 | +0.03(+0.87%) |
Oct 22, 2021 | 3.500 | 3.500 | 3.360 | 3.430 | 350,173 | -0.15(-4.19%) |
Oct 21, 2021 | 3.650 | 3.970 | 3.550 | 3.580 | 550,207 | -0.09(-2.45%) |
Oct 20, 2021 | 3.550 | 3.820 | 3.540 | 3.670 | 354,836 | +0.15(+4.26%) |
Oct 19, 2021 | 3.370 | 3.540 | 3.370 | 3.520 | 221,443 | +0.13(+3.83%) |
Oct 18, 2021 | 3.430 | 3.532 | 3.350 | 3.390 | 294,574 | -0.04(-1.17%) |
Oct 15, 2021 | 3.560 | 3.610 | 3.410 | 3.430 | 264,456 | -0.13(-3.65%) |
Oct 14, 2021 | 3.620 | 3.620 | 3.480 | 3.560 | 164,623 | -0.06(-1.66%) |
Oct 13, 2021 | 3.490 | 3.670 | 3.420 | 3.620 | 597,097 | +0.11(+3.13%) |
Oct 12, 2021 | 3.370 | 3.560 | 3.300 | 3.510 | 656,352 | +0.11(+3.24%) |
Oct 11, 2021 | 3.600 | 3.650 | 3.400 | 3.400 | 303,251 | -0.21(-5.82%) |
Oct 08, 2021 | 3.700 | 3.800 | 3.580 | 3.610 | 218,496 | -0.13(-3.48%) |
Oct 07, 2021 | 3.570 | 3.800 | 3.560 | 3.740 | 305,894 | +0.22(+6.25%) |
Oct 06, 2021 | 3.420 | 3.560 | 3.350 | 3.520 | 273,098 | +0.10(+2.92%) |
Oct 05, 2021 | 3.480 | 3.575 | 3.410 | 3.420 | 306,506 | -0.03(-0.87%) |
Oct 04, 2021 | 3.730 | 3.740 | 3.350 | 3.450 | 901,772 | -0.30(-8.00%) |
Oct 01, 2021 | 3.800 | 3.940 | 3.630 | 3.750 | 341,057 | -0.11(-2.85%) |
Sep 30, 2021 | 3.840 | 4.250 | 3.690 | 3.860 | 1,302,966 | -0.01(-0.26%) |
Sep 29, 2021 | 4.220 | 4.220 | 3.820 | 3.870 | 664,808 | -0.36(-8.51%) |
Sep 28, 2021 | 4.090 | 4.580 | 4.050 | 4.230 | 944,974 | +0.07(+1.68%) |
Sep 27, 2021 | 4.120 | 4.320 | 4.040 | 4.160 | 538,160 | -0.04(-0.95%) |
Sep 24, 2021 | 4.170 | 4.330 | 4.060 | 4.200 | 633,861 | -0.17(-3.89%) |
Sep 23, 2021 | 4.300 | 4.450 | 4.030 | 4.370 | 4,067,818 | -0.69(-13.64%) |
Sep 22, 2021 | 4.880 | 5.990 | 4.680 | 5.060 | 96,364,064 | +1.26(+33.16%) |
Sep 21, 2021 | 3.270 | 3.950 | 3.270 | 3.800 | 1,561,799 | +0.53(+16.21%) |
Sep 20, 2021 | 3.350 | 3.436 | 3.260 | 3.270 | 170,016 | -0.18(-5.22%) |
Sep 17, 2021 | 3.470 | 3.580 | 3.427 | 3.450 | 147,601 | -0.05(-1.43%) |
Sep 16, 2021 | 3.360 | 3.530 | 3.320 | 3.500 | 119,629 | +0.15(+4.48%) |
Sep 15, 2021 | 3.400 | 3.420 | 3.260 | 3.350 | 201,820 | -0.09(-2.62%) |
Sep 14, 2021 | 3.480 | 3.580 | 3.340 | 3.440 | 167,943 | -0.02(-0.58%) |
Sep 13, 2021 | 3.580 | 3.670 | 3.460 | 3.460 | 174,242 | -0.15(-4.16%) |
Sep 10, 2021 | 3.650 | 3.740 | 3.550 | 3.610 | 131,493 | -0.01(-0.28%) |
Sep 09, 2021 | 3.550 | 3.640 | 3.510 | 3.620 | 174,763 | +0.05(+1.40%) |
Sep 08, 2021 | 3.650 | 3.660 | 3.520 | 3.570 | 145,264 | -0.12(-3.25%) |
Sep 07, 2021 | 3.720 | 3.778 | 3.623 | 3.690 | 121,123 | +0.00(+0.00%) |
Sep 03, 2021 | 3.690 | 3.721 | 3.590 | 3.690 | 141,129 | -0.04(-1.07%) |
Sep 02, 2021 | 3.660 | 3.830 | 3.660 | 3.730 | 190,856 | +0.02(+0.54%) |
Sep 01, 2021 | 3.750 | 3.772 | 3.640 | 3.710 | 143,468 | -0.01(-0.27%) |
Aug 31, 2021 | 3.710 | 3.800 | 3.630 | 3.720 | 213,612 | +0.09(+2.48%) |
Aug 30, 2021 | 3.950 | 3.965 | 3.600 | 3.630 | 452,351 | -0.35(-8.79%) |
Aug 27, 2021 | 3.640 | 4.290 | 3.626 | 3.980 | 804,612 | +0.36(+9.94%) |
Aug 26, 2021 | 3.640 | 3.810 | 3.550 | 3.620 | 251,001 | +0.02(+0.56%) |
Aug 25, 2021 | 3.460 | 3.630 | 3.404 | 3.600 | 360,191 | +0.16(+4.65%) |
Aug 24, 2021 | 3.460 | 3.570 | 3.400 | 3.440 | 483,468 | +0.05(+1.47%) |
Aug 23, 2021 | 3.430 | 3.620 | 3.370 | 3.390 | 434,878 | -0.04(-1.17%) |
Aug 20, 2021 | 3.440 | 3.650 | 3.405 | 3.430 | 397,802 | +0.03(+0.88%) |
Aug 19, 2021 | 3.530 | 3.640 | 3.400 | 3.400 | 304,585 | -0.24(-6.59%) |
Aug 18, 2021 | 3.560 | 3.800 | 3.450 | 3.640 | 300,796 | +0.08(+2.25%) |
Aug 17, 2021 | 3.550 | 3.684 | 3.380 | 3.560 | 631,188 | +0.03(+0.85%) |
Aug 16, 2021 | 3.750 | 3.886 | 3.500 | 3.530 | 512,827 | -0.31(-8.07%) |
Aug 13, 2021 | 4.020 | 4.060 | 3.760 | 3.840 | 561,129 | +0.02(+0.52%) |
Aug 12, 2021 | 4.370 | 4.499 | 3.792 | 3.820 | 1,286,252 | -0.47(-10.96%) |
Aug 11, 2021 | 4.810 | 4.920 | 4.290 | 4.290 | 565,912 | -0.52(-10.81%) |
Aug 10, 2021 | 5.000 | 5.200 | 4.780 | 4.810 | 723,049 | -0.45(-8.56%) |
Aug 09, 2021 | 5.330 | 5.484 | 5.180 | 5.260 | 292,746 | +0.05(+0.96%) |
Aug 06, 2021 | 5.260 | 5.300 | 4.980 | 5.210 | 259,623 | -0.09(-1.70%) |
Aug 05, 2021 | 5.460 | 5.500 | 5.210 | 5.300 | 285,538 | -0.24(-4.33%) |
Aug 04, 2021 | 4.800 | 5.970 | 4.650 | 5.540 | 1,740,283 | +0.71(+14.70%) |
Aug 03, 2021 | 5.020 | 5.180 | 4.810 | 4.830 | 320,875 | -0.24(-4.73%) |
Aug 02, 2021 | 5.230 | 5.250 | 4.910 | 5.070 | 222,432 | +0.17(+3.47%) |
Jul 30, 2021 | 4.870 | 5.100 | 4.820 | 4.900 | 310,331 | -0.02(-0.40%) |
Jul 29, 2021 | 5.170 | 5.240 | 4.870 | 4.920 | 410,635 | -0.34(-6.47%) |
Jul 28, 2021 | 4.780 | 5.390 | 4.680 | 5.260 | 570,773 | +0.43(+8.90%) |
Jul 27, 2021 | 5.010 | 5.220 | 4.635 | 4.830 | 1,010,038 | -0.24(-4.73%) |
Jul 26, 2021 | 5.400 | 5.500 | 5.020 | 5.070 | 486,594 | -0.45(-8.15%) |
Jul 23, 2021 | 5.830 | 6.188 | 5.290 | 5.520 | 1,292,282 | -0.34(-5.80%) |
Jul 22, 2021 | 5.510 | 6.220 | 4.680 | 5.860 | 2,965,332 | +0.26(+4.64%) |
Jul 21, 2021 | 5.170 | 5.750 | 5.060 | 5.600 | 2,539,925 | +0.33(+6.26%) |
Jul 20, 2021 | 4.560 | 5.270 | 4.280 | 5.270 | 3,950,153 | +0.34(+6.90%) |
Jul 19, 2021 | 3.760 | 5.060 | 3.700 | 4.930 | 16,318,457 | +1.17(+31.12%) |
Jul 16, 2021 | 3.640 | 3.830 | 3.560 | 3.760 | 466,380 | +0.10(+2.73%) |
Jul 15, 2021 | 3.710 | 3.880 | 3.560 | 3.660 | 405,481 | +0.00(+0.00%) |
Jul 14, 2021 | 4.090 | 4.140 | 3.490 | 3.660 | 705,332 | -0.47(-11.38%) |
Jul 13, 2021 | 3.920 | 4.170 | 3.920 | 4.130 | 305,622 | +0.21(+5.36%) |
Jul 12, 2021 | 4.240 | 4.350 | 3.900 | 3.920 | 405,064 | -0.29(-6.89%) |
Jul 09, 2021 | 4.200 | 4.320 | 4.160 | 4.210 | 219,866 | -0.03(-0.71%) |
Jul 08, 2021 | 3.940 | 4.300 | 3.890 | 4.240 | 790,269 | +0.06(+1.44%) |
Jul 07, 2021 | 4.540 | 4.620 | 4.120 | 4.180 | 746,468 | -0.38(-8.33%) |
Jul 06, 2021 | 4.750 | 4.780 | 4.510 | 4.560 | 657,855 | -0.23(-4.80%) |
Jul 02, 2021 | 5.030 | 5.030 | 4.760 | 4.790 | 678,762 | -0.22(-4.39%) |