Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.500 | 2.500 | 2.320 | 2.440 | 313,451 | +0.10(+4.27%) |
Jun 29, 2022 | 2.310 | 2.380 | 2.260 | 2.340 | 303,925 | +0.00(+0.00%) |
Jun 28, 2022 | 2.400 | 2.490 | 2.320 | 2.340 | 411,162 | -0.09(-3.70%) |
Jun 27, 2022 | 2.300 | 2.477 | 2.270 | 2.430 | 325,795 | +0.12(+5.19%) |
Jun 24, 2022 | 2.470 | 2.480 | 2.310 | 2.310 | 538,491 | -0.12(-4.94%) |
Jun 23, 2022 | 2.390 | 2.440 | 2.280 | 2.430 | 544,503 | +0.08(+3.40%) |
Jun 22, 2022 | 2.410 | 2.480 | 2.335 | 2.350 | 398,134 | -0.11(-4.47%) |
Jun 21, 2022 | 2.380 | 2.530 | 2.360 | 2.460 | 612,092 | +0.12(+5.13%) |
Jun 17, 2022 | 2.350 | 2.500 | 2.310 | 2.340 | 1,040,708 | +0.04(+1.74%) |
Jun 16, 2022 | 2.270 | 2.310 | 2.200 | 2.300 | 408,803 | -0.01(-0.43%) |
Jun 15, 2022 | 2.230 | 2.410 | 2.230 | 2.310 | 950,048 | +0.11(+5.00%) |
Jun 14, 2022 | 2.250 | 2.280 | 2.120 | 2.200 | 778,452 | -0.05(-2.22%) |
Jun 13, 2022 | 2.310 | 2.310 | 2.120 | 2.250 | 964,603 | -0.18(-7.41%) |
Jun 10, 2022 | 2.330 | 2.430 | 2.300 | 2.430 | 757,283 | +0.07(+2.97%) |
Jun 09, 2022 | 2.610 | 2.630 | 2.340 | 2.360 | 844,451 | -0.20(-7.81%) |
Jun 08, 2022 | 2.520 | 2.750 | 2.500 | 2.560 | 1,317,489 | +0.05(+1.99%) |
Jun 07, 2022 | 2.350 | 2.550 | 2.302 | 2.510 | 1,354,643 | +0.11(+4.58%) |
Jun 06, 2022 | 2.420 | 2.459 | 2.340 | 2.400 | 1,141,785 | -0.07(-2.83%) |
Jun 03, 2022 | 2.600 | 2.840 | 2.400 | 2.470 | 2,663,945 | -0.20(-7.49%) |
Jun 02, 2022 | 2.340 | 2.720 | 2.200 | 2.670 | 4,090,932 | +0.27(+11.25%) |
Jun 01, 2022 | 2.250 | 2.600 | 2.200 | 2.400 | 7,781,478 | +0.19(+8.60%) |
May 31, 2022 | 2.170 | 2.330 | 2.080 | 2.210 | 9,389,965 | -0.29(-11.60%) |
May 27, 2022 | 1.600 | 2.670 | 1.490 | 2.500 | 162,008,416 | +1.43(+133.64%) |
May 26, 2022 | 1.810 | 2.010 | 1.050 | 1.070 | 18,786,026 | -2.31(-68.34%) |
May 25, 2022 | 3.590 | 3.640 | 3.160 | 3.380 | 750,267 | -0.30(-8.15%) |
May 24, 2022 | 3.640 | 3.740 | 3.550 | 3.680 | 275,368 | +0.00(+0.00%) |
May 23, 2022 | 3.810 | 3.920 | 3.630 | 3.680 | 547,003 | -0.16(-4.17%) |
May 20, 2022 | 4.140 | 4.140 | 3.770 | 3.840 | 469,810 | -0.21(-5.19%) |
May 19, 2022 | 4.100 | 4.250 | 4.050 | 4.050 | 286,042 | -0.07(-1.70%) |
May 18, 2022 | 4.260 | 4.300 | 4.070 | 4.120 | 281,100 | -0.21(-4.85%) |
May 17, 2022 | 4.140 | 4.430 | 4.070 | 4.330 | 303,553 | +0.26(+6.39%) |
May 16, 2022 | 3.790 | 4.260 | 3.790 | 4.070 | 677,774 | +0.27(+7.11%) |
May 13, 2022 | 3.700 | 3.980 | 3.700 | 3.800 | 460,791 | +0.25(+7.19%) |
May 12, 2022 | 3.670 | 3.740 | 3.490 | 3.545 | 601,042 | -0.14(-3.67%) |
May 11, 2022 | 4.010 | 4.080 | 3.640 | 3.680 | 393,330 | -0.29(-7.30%) |
May 10, 2022 | 4.040 | 4.410 | 3.895 | 3.970 | 635,782 | +0.04(+1.02%) |
May 09, 2022 | 4.250 | 4.330 | 3.820 | 3.930 | 683,558 | -0.25(-5.98%) |
May 06, 2022 | 4.500 | 4.500 | 4.170 | 4.180 | 374,427 | -0.27(-6.07%) |
May 05, 2022 | 4.620 | 4.670 | 4.380 | 4.450 | 156,684 | -0.24(-5.12%) |
May 04, 2022 | 4.750 | 4.750 | 4.400 | 4.690 | 254,180 | +0.03(+0.64%) |
May 03, 2022 | 5.020 | 5.070 | 4.600 | 4.660 | 351,522 | -0.36(-7.17%) |
May 02, 2022 | 4.920 | 5.220 | 4.880 | 5.020 | 315,317 | +0.02(+0.40%) |
Apr 29, 2022 | 5.030 | 5.130 | 4.890 | 5.000 | 386,720 | -0.03(-0.60%) |
Apr 28, 2022 | 5.120 | 5.130 | 4.825 | 5.030 | 552,986 | -0.07(-1.37%) |
Apr 27, 2022 | 5.080 | 5.120 | 4.720 | 5.100 | 1,365,235 | -0.20(-3.77%) |
Apr 26, 2022 | 5.590 | 6.060 | 5.050 | 5.300 | 12,760,051 | +1.09(+25.89%) |
Apr 25, 2022 | 6.490 | 6.580 | 4.210 | 4.210 | 1,472,598 | -2.37(-36.02%) |
Apr 22, 2022 | 6.480 | 6.650 | 6.480 | 6.580 | 273,901 | +0.02(+0.30%) |
Apr 21, 2022 | 6.720 | 6.780 | 6.400 | 6.560 | 295,486 | -0.15(-2.24%) |
Apr 20, 2022 | 6.740 | 6.810 | 6.490 | 6.710 | 130,937 | +0.08(+1.21%) |
Apr 19, 2022 | 6.600 | 6.680 | 6.460 | 6.630 | 283,637 | +0.00(+0.00%) |
Apr 18, 2022 | 6.760 | 6.856 | 6.530 | 6.630 | 273,916 | -0.15(-2.21%) |
Apr 14, 2022 | 6.990 | 7.119 | 6.755 | 6.780 | 201,288 | -0.15(-2.16%) |
Apr 13, 2022 | 6.760 | 6.930 | 6.500 | 6.930 | 427,938 | +0.16(+2.36%) |
Apr 12, 2022 | 6.730 | 6.970 | 6.700 | 6.770 | 196,360 | +0.05(+0.74%) |
Apr 11, 2022 | 6.750 | 6.840 | 6.610 | 6.720 | 270,258 | -0.04(-0.59%) |
Apr 08, 2022 | 6.650 | 6.870 | 6.640 | 6.760 | 225,155 | +0.10(+1.50%) |
Apr 07, 2022 | 6.660 | 6.870 | 6.570 | 6.660 | 205,043 | -0.04(-0.60%) |
Apr 06, 2022 | 6.630 | 6.820 | 6.620 | 6.700 | 259,164 | +0.01(+0.15%) |
Apr 05, 2022 | 6.670 | 6.870 | 6.640 | 6.690 | 198,233 | +0.01(+0.15%) |
Apr 04, 2022 | 7.000 | 7.000 | 6.600 | 6.680 | 433,097 | -0.27(-3.88%) |
Apr 01, 2022 | 6.830 | 7.083 | 6.796 | 6.950 | 228,779 | +0.12(+1.76%) |
Mar 31, 2022 | 7.000 | 7.088 | 6.790 | 6.830 | 141,825 | -0.19(-2.71%) |
Mar 30, 2022 | 7.000 | 7.200 | 6.975 | 7.020 | 445,042 | +0.03(+0.43%) |
Mar 29, 2022 | 6.840 | 7.047 | 6.800 | 6.990 | 239,222 | +0.22(+3.25%) |
Mar 28, 2022 | 7.000 | 7.110 | 6.640 | 6.770 | 346,633 | -0.21(-3.01%) |
Mar 25, 2022 | 7.280 | 7.340 | 6.910 | 6.980 | 489,791 | -0.35(-4.77%) |
Mar 24, 2022 | 7.500 | 7.500 | 7.160 | 7.330 | 330,847 | +0.03(+0.41%) |
Mar 23, 2022 | 6.860 | 7.610 | 6.740 | 7.300 | 622,410 | +0.39(+5.64%) |
Mar 22, 2022 | 7.120 | 7.120 | 6.740 | 6.910 | 381,435 | -0.11(-1.57%) |
Mar 21, 2022 | 7.370 | 7.840 | 7.020 | 7.020 | 611,814 | -0.34(-4.62%) |
Mar 18, 2022 | 7.250 | 7.880 | 7.170 | 7.360 | 708,388 | +0.04(+0.55%) |
Mar 17, 2022 | 7.250 | 7.940 | 7.250 | 7.320 | 1,016,900 | +0.29(+4.13%) |
Mar 16, 2022 | 6.920 | 7.180 | 6.915 | 7.030 | 240,381 | +0.14(+2.03%) |
Mar 15, 2022 | 6.620 | 6.910 | 6.480 | 6.890 | 187,850 | +0.30(+4.55%) |
Mar 14, 2022 | 7.270 | 7.470 | 6.510 | 6.590 | 290,728 | -0.63(-8.73%) |
Mar 11, 2022 | 7.190 | 7.600 | 7.075 | 7.220 | 294,567 | +0.11(+1.55%) |
Mar 10, 2022 | 7.860 | 7.880 | 7.000 | 7.110 | 257,564 | -0.83(-10.45%) |
Mar 09, 2022 | 7.810 | 8.150 | 7.660 | 7.940 | 369,246 | +0.27(+3.52%) |
Mar 08, 2022 | 7.460 | 7.720 | 7.300 | 7.670 | 263,598 | +0.13(+1.72%) |
Mar 07, 2022 | 7.430 | 7.880 | 7.420 | 7.540 | 375,346 | +0.05(+0.67%) |
Mar 04, 2022 | 7.570 | 7.580 | 7.160 | 7.490 | 364,090 | -0.13(-1.71%) |
Mar 03, 2022 | 7.950 | 7.950 | 7.500 | 7.620 | 391,069 | -0.23(-2.93%) |
Mar 02, 2022 | 7.840 | 7.970 | 7.780 | 7.850 | 172,219 | +0.01(+0.13%) |
Mar 01, 2022 | 8.030 | 8.240 | 7.810 | 7.840 | 418,074 | -0.22(-2.73%) |
Feb 28, 2022 | 7.820 | 8.100 | 7.700 | 8.060 | 632,615 | +0.15(+1.90%) |
Feb 25, 2022 | 7.560 | 8.050 | 7.790 | 7.910 | 415,511 | +0.38(+5.05%) |
Feb 24, 2022 | 6.990 | 7.540 | 6.700 | 7.530 | 685,547 | +0.25(+3.43%) |
Feb 23, 2022 | 7.660 | 7.780 | 7.160 | 7.280 | 479,917 | -0.34(-4.46%) |
Feb 22, 2022 | 7.290 | 7.755 | 7.100 | 7.620 | 632,871 | +0.19(+2.56%) |
Feb 18, 2022 | 7.430 | 0 | +0.68(+10.07%) | |||
Feb 17, 2022 | 6.960 | 7.090 | 6.720 | 6.750 | 185,369 | -0.26(-3.71%) |
Feb 16, 2022 | 7.050 | 7.230 | 6.750 | 7.010 | 417,794 | +0.02(+0.29%) |
Feb 15, 2022 | 6.780 | 7.180 | 6.755 | 6.990 | 878,777 | +0.23(+3.40%) |
Feb 14, 2022 | 6.600 | 6.800 | 6.540 | 6.760 | 452,374 | +0.16(+2.42%) |
Feb 11, 2022 | 6.620 | 6.810 | 6.470 | 6.600 | 467,526 | -0.02(-0.30%) |
Feb 10, 2022 | 6.240 | 6.700 | 6.210 | 6.620 | 388,918 | +0.31(+4.91%) |
Feb 09, 2022 | 6.070 | 6.320 | 6.010 | 6.310 | 162,682 | +0.28(+4.64%) |
Feb 08, 2022 | 6.150 | 6.150 | 5.860 | 6.030 | 280,983 | -0.09(-1.47%) |
Feb 07, 2022 | 6.030 | 6.230 | 5.990 | 6.120 | 176,432 | +0.03(+0.49%) |
Feb 04, 2022 | 6.090 | 6.320 | 5.950 | 6.090 | 186,981 | -0.01(-0.16%) |
Feb 03, 2022 | 6.130 | 6.100 | 254,796 | -0.11(-1.77%) | ||
Feb 02, 2022 | 6.300 | 6.330 | 6.010 | 6.210 | 324,178 | -0.13(-2.05%) |
Feb 01, 2022 | 6.050 | 6.450 | 5.870 | 6.340 | 522,910 | +0.32(+5.32%) |
Jan 31, 2022 | 5.820 | 6.020 | 368,127 | +0.11(+1.86%) | ||
Jan 28, 2022 | 5.420 | 5.930 | 5.300 | 5.910 | 472,195 | +0.45(+8.24%) |
Jan 27, 2022 | 5.680 | 5.885 | 5.400 | 5.460 | 204,978 | -0.21(-3.70%) |
Jan 26, 2022 | 6.190 | 6.190 | 5.620 | 5.670 | 462,583 | -0.08(-1.39%) |
Jan 25, 2022 | 5.590 | 5.830 | 5.360 | 5.750 | 276,971 | +0.05(+0.88%) |
Jan 24, 2022 | 5.450 | 5.720 | 4.930 | 5.700 | 610,953 | +0.13(+2.33%) |
Jan 21, 2022 | 6.000 | 6.000 | 5.500 | 5.570 | 649,769 | -0.44(-7.32%) |
Jan 20, 2022 | 6.340 | 6.550 | 6.000 | 6.010 | 803,168 | -0.41(-6.39%) |
Jan 19, 2022 | 6.500 | 6.585 | 6.370 | 6.420 | 473,705 | +0.02(+0.31%) |
Jan 18, 2022 | 6.470 | 6.655 | 6.261 | 6.400 | 346,406 | -0.06(-0.93%) |
Jan 14, 2022 | 6.460 | 0 | +0.18(+2.87%) | |||
Jan 13, 2022 | 6.380 | 6.543 | 6.110 | 6.280 | 395,596 | -0.09(-1.41%) |
Jan 12, 2022 | 6.690 | 6.780 | 6.340 | 6.370 | 751,310 | -0.27(-4.07%) |
Jan 11, 2022 | 6.890 | 6.940 | 6.540 | 6.640 | 497,561 | -0.28(-4.05%) |
Jan 10, 2022 | 6.950 | 7.000 | 6.650 | 6.920 | 487,830 | -0.06(-0.86%) |
Jan 07, 2022 | 7.210 | 7.310 | 6.720 | 6.980 | 562,599 | -0.20(-2.79%) |
Jan 06, 2022 | 7.620 | 7.740 | 6.900 | 7.180 | 998,941 | -0.49(-6.39%) |
Jan 05, 2022 | 8.070 | 8.070 | 7.590 | 7.670 | 554,469 | -0.45(-5.54%) |
Jan 04, 2022 | 8.570 | 8.570 | 8.120 | 8.120 | 334,496 | -0.17(-2.05%) |
Jan 03, 2022 | 8.100 | 8.530 | 8.000 | 8.290 | 363,267 | +0.21(+2.60%) |
Dec 31, 2021 | 8.060 | 8.110 | 7.980 | 8.080 | 209,381 | +0.06(+0.75%) |
Dec 30, 2021 | 7.930 | 8.131 | 7.850 | 8.020 | 147,061 | +0.02(+0.25%) |
Dec 29, 2021 | 7.910 | 8.180 | 7.740 | 8.000 | 238,563 | +0.02(+0.25%) |
Dec 28, 2021 | 8.090 | 8.310 | 7.870 | 7.980 | 414,633 | +0.03(+0.38%) |
Dec 27, 2021 | 8.200 | 8.200 | 7.810 | 7.950 | 336,448 | +0.09(+1.15%) |
Dec 23, 2021 | 7.700 | 7.880 | 7.555 | 7.860 | 153,616 | +0.15(+1.95%) |
Dec 22, 2021 | 7.750 | 7.840 | 7.581 | 7.710 | 259,148 | -0.10(-1.28%) |
Dec 21, 2021 | 7.480 | 8.170 | 7.370 | 7.810 | 474,110 | +0.40(+5.40%) |
Dec 20, 2021 | 7.470 | 7.470 | 7.200 | 7.410 | 375,092 | -0.11(-1.46%) |
Dec 17, 2021 | 7.590 | 7.730 | 7.205 | 7.520 | 680,899 | -0.27(-3.47%) |
Dec 16, 2021 | 7.500 | 7.830 | 7.360 | 7.790 | 520,476 | +0.31(+4.14%) |
Dec 15, 2021 | 7.350 | 7.520 | 7.010 | 7.480 | 369,986 | +0.14(+1.91%) |
Dec 14, 2021 | 7.620 | 7.760 | 7.270 | 7.340 | 414,367 | -0.39(-5.05%) |
Dec 13, 2021 | 7.840 | 8.212 | 7.610 | 7.730 | 480,642 | +0.08(+1.05%) |
Dec 10, 2021 | 7.960 | 8.100 | 7.590 | 7.650 | 563,755 | -0.25(-3.16%) |
Dec 09, 2021 | 8.120 | 8.425 | 7.770 | 7.900 | 811,965 | -0.31(-3.78%) |
Dec 08, 2021 | 8.360 | 8.400 | 8.100 | 8.210 | 278,200 | -0.07(-0.85%) |
Dec 07, 2021 | 8.200 | 8.500 | 8.140 | 8.280 | 512,297 | +0.08(+0.98%) |
Dec 06, 2021 | 8.240 | 8.430 | 7.860 | 8.200 | 463,337 | +0.06(+0.74%) |
Dec 03, 2021 | 8.530 | 8.570 | 8.050 | 8.140 | 459,324 | -0.38(-4.46%) |
Dec 02, 2021 | 8.500 | 8.700 | 8.060 | 8.520 | 658,887 | -0.12(-1.39%) |
Dec 01, 2021 | 9.140 | 9.180 | 8.520 | 8.640 | 340,586 | -0.32(-3.57%) |
Nov 30, 2021 | 9.200 | 9.270 | 8.810 | 8.960 | 505,545 | -0.37(-3.97%) |
Nov 29, 2021 | 9.620 | 9.680 | 9.210 | 9.330 | 289,433 | -0.28(-2.91%) |
Nov 26, 2021 | 9.660 | 9.930 | 9.460 | 9.610 | 129,973 | -0.33(-3.32%) |
Nov 24, 2021 | 9.650 | 10.00 | 9.610 | 9.940 | 166,019 | +0.25(+2.58%) |
Nov 23, 2021 | 9.750 | 9.780 | 9.410 | 9.690 | 274,437 | -0.10(-1.02%) |
Nov 22, 2021 | 9.880 | 10.13 | 9.710 | 9.790 | 217,047 | +0.01(+0.10%) |
Nov 19, 2021 | 9.620 | 9.890 | 9.560 | 9.780 | 444,531 | +0.08(+0.82%) |
Nov 18, 2021 | 10.04 | 9.770 | 9.650 | 9.700 | 706,552 | -0.44(-4.34%) |
Nov 17, 2021 | 10.30 | 10.56 | 10.11 | 10.14 | 489,925 | -0.25(-2.41%) |
Nov 16, 2021 | 11.01 | 11.21 | 10.35 | 10.39 | 741,441 | -0.64(-5.80%) |
Nov 15, 2021 | 11.14 | 11.58 | 11.03 | 11.03 | 617,555 | -0.03(-0.27%) |
Nov 12, 2021 | 10.92 | 11.17 | 10.92 | 11.06 | 754,569 | +0.04(+0.36%) |
Nov 11, 2021 | 10.90 | 11.28 | 10.88 | 11.02 | 344,137 | +0.05(+0.46%) |
Nov 10, 2021 | 11.39 | 10.97 | 620,685 | -0.21(-1.88%) | ||
Nov 09, 2021 | 10.66 | 11.49 | 10.38 | 11.18 | 1,084,518 | +0.24(+2.19%) |
Nov 08, 2021 | 10.09 | 11.45 | 9.980 | 10.94 | 1,422,055 | +0.52(+4.99%) |
Nov 05, 2021 | 10.50 | 10.57 | 9.840 | 10.42 | 971,994 | +0.08(+0.77%) |
Nov 04, 2021 | 10.77 | 10.77 | 10.20 | 10.34 | 435,725 | -0.31(-2.91%) |
Nov 03, 2021 | 10.05 | 10.89 | 10.02 | 10.65 | 773,598 | +0.54(+5.34%) |
Nov 02, 2021 | 9.770 | 10.36 | 9.624 | 10.11 | 797,142 | +0.32(+3.27%) |
Nov 01, 2021 | 9.650 | 10.04 | 9.620 | 9.790 | 616,889 | +0.08(+0.82%) |
Oct 29, 2021 | 9.350 | 9.935 | 9.280 | 9.710 | 731,257 | +0.26(+2.75%) |
Oct 28, 2021 | 9.010 | 9.545 | 8.880 | 9.450 | 562,240 | +0.37(+4.07%) |
Oct 27, 2021 | 8.530 | 9.230 | 8.500 | 9.080 | 907,616 | +0.56(+6.57%) |
Oct 26, 2021 | 8.150 | 8.520 | 776,354 | +0.36(+4.41%) | ||
Oct 25, 2021 | 8.060 | 8.170 | 7.850 | 8.160 | 497,755 | +0.02(+0.25%) |
Oct 22, 2021 | 8.010 | 8.220 | 7.728 | 8.140 | 1,071,779 | -0.08(-0.97%) |
Oct 21, 2021 | 8.350 | 8.490 | 8.030 | 8.220 | 999,680 | -0.21(-2.55%) |
Oct 20, 2021 | 8.440 | 8.620 | 8.310 | 8.435 | 670,645 | -0.03(-0.30%) |
Oct 19, 2021 | 8.710 | 8.810 | 8.240 | 8.460 | 1,589,373 | +0.01(+0.12%) |
Oct 18, 2021 | 8.740 | 8.930 | 8.230 | 8.450 | 3,267,840 | -1.54(-15.42%) |
Oct 15, 2021 | 10.11 | 10.40 | 9.850 | 9.990 | 3,642,444 | +0.65(+6.96%) |
Oct 14, 2021 | 10.36 | 10.37 | 9.120 | 9.340 | 2,575,154 | -0.83(-8.16%) |
Oct 13, 2021 | 10.23 | 10.29 | 9.900 | 10.17 | 1,044,109 | +0.08(+0.79%) |
Oct 12, 2021 | 10.33 | 10.40 | 10.06 | 10.09 | 967,568 | -0.09(-0.88%) |
Oct 11, 2021 | 10.29 | 10.50 | 9.920 | 10.18 | 949,574 | +0.18(+1.80%) |
Oct 08, 2021 | 10.16 | 10.16 | 9.760 | 10.00 | 403,660 | +0.18(+1.83%) |
Oct 07, 2021 | 9.700 | 10.15 | 9.490 | 9.820 | 356,561 | +0.12(+1.24%) |
Oct 06, 2021 | 9.960 | 10.00 | 9.320 | 9.700 | 554,788 | -0.30(-3.00%) |
Oct 05, 2021 | 10.26 | 10.51 | 9.850 | 10.00 | 640,463 | -0.22(-2.15%) |
Oct 04, 2021 | 10.02 | 10.80 | 9.850 | 10.22 | 969,744 | +0.47(+4.82%) |
Oct 01, 2021 | 9.760 | 9.900 | 9.630 | 9.750 | 350,739 | -0.05(-0.51%) |
Sep 30, 2021 | 9.940 | 9.980 | 9.630 | 9.800 | 387,249 | -0.11(-1.11%) |
Sep 29, 2021 | 9.870 | 9.910 | 9.580 | 9.910 | 532,487 | +0.05(+0.51%) |
Sep 28, 2021 | 9.780 | 10.76 | 9.524 | 9.860 | 972,316 | -0.04(-0.40%) |
Sep 27, 2021 | 9.250 | 9.980 | 9.220 | 9.899 | 757,848 | +0.75(+8.19%) |
Sep 24, 2021 | 9.170 | 9.490 | 9.010 | 9.150 | 660,825 | -0.02(-0.22%) |
Sep 23, 2021 | 8.640 | 9.460 | 8.550 | 9.170 | 1,304,420 | +0.98(+11.97%) |
Sep 22, 2021 | 8.130 | 8.500 | 8.000 | 8.190 | 607,906 | +0.07(+0.86%) |
Sep 21, 2021 | 7.910 | 8.320 | 7.890 | 8.120 | 637,365 | +0.23(+2.92%) |
Sep 20, 2021 | 7.810 | 8.000 | 7.760 | 7.890 | 298,410 | -0.06(-0.75%) |
Sep 17, 2021 | 8.000 | 8.090 | 7.750 | 7.950 | 398,956 | -0.03(-0.38%) |
Sep 16, 2021 | 7.840 | 8.060 | 7.750 | 7.980 | 187,819 | +0.14(+1.79%) |
Sep 15, 2021 | 7.900 | 8.030 | 7.750 | 7.840 | 306,187 | -0.02(-0.25%) |
Sep 14, 2021 | 7.860 | 8.040 | 7.800 | 7.860 | 263,958 | +0.06(+0.77%) |
Sep 13, 2021 | 8.000 | 8.420 | 7.790 | 7.800 | 1,057,543 | -0.16(-2.01%) |
Sep 10, 2021 | 8.020 | 8.050 | 7.910 | 7.960 | 134,751 | -0.01(-0.13%) |
Sep 09, 2021 | 8.020 | 8.050 | 7.890 | 7.970 | 364,769 | -0.02(-0.25%) |
Sep 08, 2021 | 8.060 | 8.060 | 7.760 | 7.990 | 357,382 | -0.02(-0.25%) |
Sep 07, 2021 | 8.130 | 8.290 | 7.920 | 8.010 | 238,159 | -0.11(-1.35%) |
Sep 03, 2021 | 8.300 | 8.365 | 8.090 | 8.120 | 202,508 | -0.18(-2.17%) |
Sep 02, 2021 | 8.310 | 8.390 | 8.170 | 8.300 | 179,380 | +0.00(+0.00%) |
Sep 01, 2021 | 8.310 | 8.440 | 8.140 | 8.300 | 209,318 | +0.01(+0.12%) |
Aug 31, 2021 | 8.240 | 8.350 | 8.180 | 8.290 | 54,275 | +0.04(+0.48%) |
Aug 30, 2021 | 8.260 | 8.388 | 8.020 | 8.250 | 146,022 | -0.01(-0.12%) |
Aug 27, 2021 | 8.070 | 8.500 | 7.950 | 8.260 | 274,792 | +0.24(+2.99%) |
Aug 26, 2021 | 8.170 | 8.210 | 7.990 | 8.020 | 80,770 | -0.18(-2.20%) |
Aug 25, 2021 | 8.160 | 8.350 | 8.070 | 8.200 | 140,856 | +0.08(+0.99%) |
Aug 24, 2021 | 8.170 | 8.230 | 7.940 | 8.120 | 163,543 | -0.11(-1.34%) |
Aug 23, 2021 | 7.990 | 8.420 | 7.910 | 8.230 | 284,836 | +0.44(+5.65%) |
Aug 20, 2021 | 7.620 | 8.030 | 7.545 | 7.790 | 204,993 | +0.16(+2.10%) |
Aug 19, 2021 | 7.300 | 7.790 | 7.280 | 7.630 | 211,410 | +0.29(+3.95%) |
Aug 18, 2021 | 7.500 | 7.560 | 7.280 | 7.340 | 143,173 | -0.17(-2.26%) |
Aug 17, 2021 | 7.490 | 7.630 | 7.350 | 7.510 | 187,499 | -0.07(-0.92%) |
Aug 16, 2021 | 8.110 | 8.110 | 7.420 | 7.580 | 385,358 | -0.49(-6.07%) |
Aug 13, 2021 | 8.110 | 8.200 | 7.930 | 8.070 | 220,720 | -0.01(-0.12%) |
Aug 12, 2021 | 8.290 | 8.360 | 7.990 | 8.080 | 208,454 | -0.18(-2.18%) |
Aug 11, 2021 | 7.630 | 8.500 | 7.580 | 8.260 | 405,445 | +0.63(+8.26%) |
Aug 10, 2021 | 7.790 | 7.790 | 7.460 | 7.630 | 296,743 | -0.16(-2.05%) |
Aug 09, 2021 | 7.920 | 7.996 | 7.610 | 7.790 | 245,135 | -0.11(-1.39%) |
Aug 06, 2021 | 7.640 | 8.040 | 7.470 | 7.900 | 369,926 | +0.32(+4.22%) |
Aug 05, 2021 | 7.820 | 7.900 | 7.500 | 7.580 | 365,991 | -0.23(-2.94%) |
Aug 04, 2021 | 8.000 | 8.000 | 7.690 | 7.810 | 165,233 | -0.19(-2.38%) |
Aug 03, 2021 | 8.090 | 8.120 | 7.810 | 8.000 | 161,826 | -0.07(-0.87%) |
Aug 02, 2021 | 7.800 | 8.150 | 7.740 | 8.070 | 327,395 | +0.30(+3.86%) |
Jul 30, 2021 | 7.700 | 7.790 | 7.525 | 7.770 | 139,674 | +0.07(+0.91%) |
Jul 29, 2021 | 7.820 | 7.820 | 7.610 | 7.700 | 132,030 | -0.11(-1.41%) |
Jul 28, 2021 | 7.930 | 8.080 | 7.650 | 7.810 | 313,632 | -0.19(-2.38%) |
Jul 27, 2021 | 7.810 | 8.060 | 7.510 | 8.000 | 426,381 | +0.19(+2.43%) |
Jul 26, 2021 | 7.700 | 8.080 | 7.310 | 7.810 | 360,732 | +0.20(+2.63%) |
Jul 23, 2021 | 7.660 | 7.750 | 7.270 | 7.610 | 219,361 | +0.03(+0.40%) |
Jul 22, 2021 | 7.440 | 8.080 | 7.200 | 7.580 | 390,340 | +0.29(+3.98%) |
Jul 21, 2021 | 6.920 | 7.440 | 6.700 | 7.290 | 265,823 | +0.33(+4.74%) |
Jul 20, 2021 | 6.500 | 7.080 | 6.460 | 6.960 | 333,807 | +0.47(+7.24%) |
Jul 19, 2021 | 6.700 | 6.715 | 6.350 | 6.490 | 171,969 | -0.15(-2.26%) |
Jul 16, 2021 | 6.790 | 6.900 | 6.370 | 6.640 | 313,198 | -0.09(-1.34%) |
Jul 15, 2021 | 6.800 | 6.840 | 6.460 | 6.730 | 270,092 | -0.13(-1.90%) |
Jul 14, 2021 | 6.850 | 7.040 | 6.690 | 6.860 | 166,383 | +0.06(+0.88%) |
Jul 13, 2021 | 6.880 | 6.939 | 6.630 | 6.800 | 268,754 | -0.07(-1.02%) |
Jul 12, 2021 | 6.960 | 6.980 | 6.750 | 6.870 | 146,191 | -0.14(-2.00%) |
Jul 09, 2021 | 7.200 | 7.320 | 6.980 | 7.010 | 136,916 | -0.22(-3.04%) |
Jul 08, 2021 | 6.910 | 7.230 | 6.840 | 7.230 | 168,464 | +0.23(+3.29%) |
Jul 07, 2021 | 7.140 | 7.140 | 6.800 | 7.000 | 128,542 | -0.08(-1.13%) |
Jul 06, 2021 | 7.220 | 7.370 | 6.820 | 7.080 | 182,774 | -0.17(-2.34%) |
Jul 02, 2021 | 7.060 | 7.340 | 6.750 | 7.250 | 294,487 | +0.34(+4.92%) |