Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.050 | 1.150 | 1.050 | 1.070 | 147,798 | +0.02(+1.90%) |
Apr 28, 2022 | 1.060 | 1.070 | 1.030 | 1.050 | 17,542 | +0.02(+1.94%) |
Apr 27, 2022 | 1.090 | 1.140 | 1.000 | 1.030 | 105,058 | +0.00(+0.00%) |
Apr 26, 2022 | 1.250 | 1.256 | 0.9680 | 1.030 | 111,679 | -0.20(-16.26%) |
Apr 25, 2022 | 1.210 | 1.240 | 1.210 | 1.230 | 48,358 | +0.00(+0.00%) |
Apr 22, 2022 | 1.210 | 1.265 | 1.200 | 1.230 | 69,533 | +0.03(+2.50%) |
Apr 21, 2022 | 1.240 | 1.300 | 1.152 | 1.200 | 55,095 | -0.06(-4.76%) |
Apr 20, 2022 | 1.260 | 1.270 | 1.200 | 1.260 | 56,262 | +0.01(+0.80%) |
Apr 19, 2022 | 1.220 | 1.330 | 1.220 | 1.250 | 214,020 | +0.03(+2.46%) |
Apr 18, 2022 | 1.370 | 1.380 | 1.200 | 1.220 | 173,790 | -0.18(-12.86%) |
Apr 14, 2022 | 1.390 | 1.480 | 1.350 | 1.400 | 135,888 | +0.00(+0.00%) |
Apr 13, 2022 | 1.400 | 1.490 | 1.390 | 1.400 | 142,302 | +0.00(+0.00%) |
Apr 12, 2022 | 1.370 | 1.430 | 1.340 | 1.400 | 53,773 | +0.05(+3.70%) |
Apr 11, 2022 | 1.430 | 1.490 | 1.330 | 1.350 | 118,230 | -0.12(-8.16%) |
Apr 08, 2022 | 1.590 | 1.600 | 1.470 | 1.470 | 123,954 | -0.15(-9.26%) |
Apr 07, 2022 | 1.780 | 1.800 | 1.500 | 1.620 | 277,243 | -0.12(-6.90%) |
Apr 06, 2022 | 1.790 | 2.090 | 1.550 | 1.740 | 923,577 | -0.41(-19.11%) |
Apr 05, 2022 | 2.158 | 2.300 | 1.951 | 2.151 | 306,845 | -0.33(-13.30%) |
Apr 04, 2022 | 2.645 | 2.645 | 2.350 | 2.481 | 109,872 | +0.08(+3.37%) |
Apr 01, 2022 | 2.333 | 2.690 | 2.315 | 2.400 | 127,859 | +0.10(+4.30%) |
Mar 31, 2022 | 2.346 | 2.417 | 2.298 | 2.301 | 34,392 | -0.12(-4.88%) |
Mar 30, 2022 | 2.300 | 2.564 | 2.328 | 2.419 | 39,514 | -0.03(-1.31%) |
Mar 29, 2022 | 2.500 | 2.572 | 2.425 | 2.451 | 45,100 | +0.01(+0.57%) |
Mar 28, 2022 | 2.470 | 2.524 | 2.255 | 2.437 | 56,669 | -0.04(-1.73%) |
Mar 25, 2022 | 2.613 | 2.648 | 2.437 | 2.480 | 68,682 | -0.12(-4.62%) |
Mar 24, 2022 | 2.800 | 2.810 | 2.536 | 2.600 | 46,890 | -0.05(-1.85%) |
Mar 23, 2022 | 2.630 | 2.878 | 2.515 | 2.649 | 132,241 | +0.02(+0.61%) |
Mar 22, 2022 | 2.885 | 2.937 | 2.633 | 2.633 | 55,492 | -0.12(-4.18%) |
Mar 21, 2022 | 2.833 | 2.999 | 2.668 | 2.748 | 44,812 | -0.12(-4.15%) |
Mar 18, 2022 | 2.690 | 3.188 | 2.656 | 2.867 | 265,742 | +0.18(+6.58%) |
Mar 17, 2022 | 2.575 | 2.839 | 2.575 | 2.690 | 43,948 | +0.08(+3.03%) |
Mar 16, 2022 | 2.821 | 3.100 | 2.550 | 2.611 | 141,499 | +0.19(+7.89%) |
Mar 15, 2022 | 2.492 | 2.501 | 2.217 | 2.420 | 24,401 | -0.15(-5.84%) |
Mar 14, 2022 | 2.890 | 2.890 | 2.200 | 2.570 | 60,356 | -0.37(-12.59%) |
Mar 11, 2022 | 3.051 | 3.110 | 2.851 | 2.940 | 61,536 | -0.26(-8.13%) |
Mar 10, 2022 | 3.243 | 3.289 | 3.028 | 3.200 | 38,452 | -0.16(-4.82%) |
Mar 09, 2022 | 3.600 | 3.600 | 3.210 | 3.362 | 42,430 | -0.13(-3.64%) |
Mar 08, 2022 | 3.200 | 3.554 | 3.100 | 3.489 | 221,827 | +0.39(+12.55%) |
Mar 07, 2022 | 2.425 | 3.100 | 2.421 | 3.100 | 262,896 | +0.60(+24.00%) |
Mar 04, 2022 | 2.500 | 2.700 | 2.425 | 2.500 | 30,941 | -0.10(-3.81%) |
Mar 03, 2022 | 2.600 | 2.600 | 2.400 | 2.599 | 23,638 | +0.14(+5.65%) |
Mar 02, 2022 | 2.760 | 2.940 | 2.430 | 2.460 | 85,480 | -0.07(-2.81%) |
Mar 01, 2022 | 2.700 | 2.805 | 2.267 | 2.531 | 49,111 | -0.07(-2.69%) |
Feb 28, 2022 | 2.300 | 2.900 | 2.010 | 2.601 | 137,239 | +0.46(+21.71%) |
Feb 25, 2022 | 2.100 | 2.188 | 1.950 | 2.137 | 20,343 | -0.01(-0.28%) |
Feb 24, 2022 | 1.800 | 2.300 | 1.710 | 2.143 | 65,152 | +0.05(+2.49%) |
Feb 23, 2022 | 2.270 | 2.349 | 1.825 | 2.091 | 67,127 | -0.11(-4.95%) |
Feb 22, 2022 | 2.800 | 2.800 | 1.567 | 2.200 | 210,486 | -0.70(-24.11%) |
Feb 18, 2022 | 2.899 | 0 | -0.13(-4.29%) | |||
Feb 17, 2022 | 3.090 | 3.165 | 2.980 | 3.029 | 30,742 | -0.02(-0.69%) |
Feb 16, 2022 | 3.496 | 3.496 | 3.010 | 3.050 | 29,161 | -0.17(-5.34%) |
Feb 15, 2022 | 3.300 | 3.300 | 3.101 | 3.222 | 12,066 | +0.04(+1.35%) |
Feb 14, 2022 | 3.076 | 3.599 | 3.021 | 3.179 | 8,491 | +0.08(+2.68%) |
Feb 11, 2022 | 3.255 | 3.300 | 3.010 | 3.096 | 13,949 | -0.07(-2.33%) |
Feb 10, 2022 | 3.100 | 3.500 | 3.055 | 3.170 | 18,611 | +0.07(+2.26%) |
Feb 09, 2022 | 3.174 | 3.199 | 2.981 | 3.100 | 15,373 | -0.10(-3.13%) |
Feb 08, 2022 | 3.001 | 3.200 | 2.915 | 3.200 | 19,636 | +0.19(+6.21%) |
Feb 07, 2022 | 3.120 | 3.250 | 2.902 | 3.013 | 20,600 | -0.01(-0.23%) |
Feb 04, 2022 | 3.599 | 3.599 | 2.999 | 3.020 | 28,669 | -0.33(-9.80%) |
Feb 03, 2022 | 3.313 | 3.210 | 3.348 | 12,723 | -0.05(-1.53%) | |
Feb 02, 2022 | 3.400 | 3.599 | 3.210 | 3.400 | 25,507 | -0.05(-1.36%) |
Feb 01, 2022 | 3.100 | 3.599 | 3.047 | 3.447 | 89,232 | +0.38(+12.28%) |
Jan 31, 2022 | 3.000 | 3.198 | 2.902 | 3.070 | 6,349 | +0.17(+5.68%) |
Jan 28, 2022 | 3.111 | 3.200 | 2.805 | 2.905 | 16,143 | -0.15(-4.91%) |
Jan 27, 2022 | 3.182 | 3.200 | 2.910 | 3.055 | 9,843 | -0.23(-6.89%) |
Jan 26, 2022 | 3.298 | 3.548 | 2.800 | 3.281 | 25,627 | +0.28(+9.33%) |
Jan 25, 2022 | 2.850 | 3.501 | 2.652 | 3.001 | 49,453 | +0.01(+0.33%) |
Jan 24, 2022 | 2.993 | 2.993 | 2.500 | 2.991 | 56,852 | +0.02(+0.84%) |
Jan 21, 2022 | 3.223 | 3.391 | 2.600 | 2.966 | 39,912 | -0.45(-13.22%) |
Jan 20, 2022 | 3.224 | 3.553 | 3.210 | 3.418 | 3,761 | +0.22(+6.78%) |
Jan 19, 2022 | 3.500 | 3.490 | 3.200 | 3.201 | 20,343 | -0.20(-5.85%) |
Jan 18, 2022 | 3.494 | 3.501 | 3.350 | 3.400 | 18,261 | -0.05(-1.42%) |
Jan 14, 2022 | 3.449 | 0 | +0.03(+0.76%) | |||
Jan 13, 2022 | 3.600 | 3.566 | 3.404 | 3.423 | 12,300 | -0.18(-4.89%) |
Jan 12, 2022 | 3.700 | 3.700 | 3.451 | 3.599 | 40,506 | +0.06(+1.67%) |
Jan 11, 2022 | 3.599 | 3.800 | 3.501 | 3.540 | 28,245 | -0.06(-1.64%) |
Jan 10, 2022 | 3.599 | 3.703 | 3.400 | 3.599 | 22,720 | +0.00(+0.00%) |
Jan 07, 2022 | 3.830 | 3.897 | 3.407 | 3.599 | 23,369 | -0.14(-3.77%) |
Jan 06, 2022 | 3.950 | 3.950 | 3.562 | 3.740 | 22,448 | +0.04(+1.08%) |
Jan 05, 2022 | 4.000 | 3.984 | 3.700 | 3.700 | 15,570 | -0.23(-5.92%) |
Jan 04, 2022 | 3.800 | 4.099 | 3.800 | 3.933 | 40,981 | +0.14(+3.72%) |
Jan 03, 2022 | 3.675 | 4.020 | 3.501 | 3.792 | 41,650 | +0.09(+2.49%) |
Dec 31, 2021 | 3.792 | 3.792 | 3.500 | 3.700 | 42,451 | -0.12(-3.14%) |
Dec 30, 2021 | 3.600 | 3.881 | 3.600 | 3.820 | 37,100 | +0.17(+4.71%) |
Dec 29, 2021 | 3.831 | 3.905 | 3.340 | 3.648 | 62,575 | -0.26(-6.61%) |
Dec 28, 2021 | 4.100 | 4.150 | 3.705 | 3.906 | 67,905 | -0.20(-4.96%) |
Dec 27, 2021 | 4.100 | 4.200 | 4.100 | 4.110 | 16,300 | -0.04(-0.96%) |
Dec 23, 2021 | 4.100 | 4.200 | 4.100 | 4.150 | 12,913 | -0.03(-0.72%) |
Dec 22, 2021 | 4.130 | 4.200 | 4.101 | 4.180 | 8,546 | +0.05(+1.21%) |
Dec 21, 2021 | 4.100 | 4.200 | 4.000 | 4.130 | 10,791 | +0.04(+0.98%) |
Dec 20, 2021 | 4.300 | 4.389 | 4.000 | 4.090 | 43,394 | -0.19(-4.44%) |
Dec 17, 2021 | 4.299 | 4.380 | 4.098 | 4.280 | 15,396 | +0.03(+0.80%) |
Dec 16, 2021 | 4.398 | 4.500 | 4.200 | 4.246 | 17,670 | -0.11(-2.59%) |
Dec 15, 2021 | 4.500 | 4.500 | 4.252 | 4.359 | 19,679 | -0.11(-2.37%) |
Dec 14, 2021 | 4.469 | 4.620 | 4.330 | 4.465 | 18,748 | +0.06(+1.48%) |
Dec 13, 2021 | 4.750 | 4.750 | 4.100 | 4.400 | 35,867 | -0.25(-5.38%) |
Dec 10, 2021 | 4.600 | 5.000 | 4.526 | 4.650 | 33,685 | -0.14(-2.88%) |
Dec 09, 2021 | 5.050 | 5.200 | 4.700 | 4.788 | 32,794 | -0.21(-4.24%) |
Dec 08, 2021 | 4.900 | 5.160 | 4.821 | 5.000 | 30,666 | +0.15(+3.07%) |
Dec 07, 2021 | 4.987 | 5.100 | 4.700 | 4.851 | 33,799 | -0.13(-2.53%) |
Dec 06, 2021 | 4.700 | 5.090 | 4.694 | 4.977 | 28,057 | +0.26(+5.49%) |
Dec 03, 2021 | 5.100 | 5.250 | 4.710 | 4.718 | 68,103 | -0.38(-7.51%) |
Dec 02, 2021 | 5.107 | 5.300 | 4.404 | 5.101 | 45,270 | -0.16(-3.11%) |
Dec 01, 2021 | 5.493 | 5.776 | 5.100 | 5.265 | 52,049 | -0.13(-2.48%) |
Nov 30, 2021 | 5.650 | 6.050 | 5.503 | 5.399 | 46,754 | -0.42(-7.17%) |
Nov 29, 2021 | 5.700 | 6.098 | 5.678 | 5.816 | 52,129 | -0.05(-0.89%) |
Nov 26, 2021 | 5.347 | 5.870 | 5.347 | 5.868 | 8,857 | +0.24(+4.30%) |
Nov 24, 2021 | 5.390 | 5.857 | 5.257 | 5.626 | 41,569 | +0.21(+3.80%) |
Nov 23, 2021 | 5.677 | 5.900 | 5.253 | 5.420 | 43,287 | -0.26(-4.53%) |
Nov 22, 2021 | 6.300 | 6.699 | 5.500 | 5.677 | 171,310 | -0.75(-11.71%) |
Nov 19, 2021 | 6.503 | 6.750 | 6.401 | 6.430 | 35,609 | -0.18(-2.72%) |
Nov 18, 2021 | 7.000 | 6.749 | 6.607 | 6.610 | 50,690 | -0.39(-5.57%) |
Nov 17, 2021 | 7.100 | 7.321 | 6.900 | 7.000 | 34,128 | -0.20(-2.75%) |
Nov 16, 2021 | 6.750 | 7.400 | 6.750 | 7.198 | 149,820 | +0.43(+6.29%) |
Nov 15, 2021 | 7.000 | 6.999 | 6.603 | 6.772 | 69,146 | -0.17(-2.49%) |
Nov 12, 2021 | 7.000 | 7.083 | 6.814 | 6.945 | 36,941 | -0.05(-0.77%) |
Nov 11, 2021 | 6.669 | 7.105 | 6.530 | 6.999 | 97,802 | +0.33(+4.95%) |
Nov 10, 2021 | 6.663 | 6.669 | 63,253 | +0.06(+0.98%) | ||
Nov 09, 2021 | 6.803 | 6.898 | 6.525 | 6.604 | 81,684 | -0.30(-4.29%) |
Nov 08, 2021 | 6.930 | 7.050 | 6.717 | 6.900 | 114,569 | -0.22(-3.16%) |
Nov 05, 2021 | 7.300 | 7.317 | 6.707 | 7.125 | 84,947 | -0.10(-1.41%) |
Nov 04, 2021 | 7.293 | 7.400 | 6.969 | 7.227 | 76,289 | -0.10(-1.34%) |
Nov 03, 2021 | 7.200 | 7.597 | 7.100 | 7.325 | 238,210 | +0.13(+1.88%) |
Nov 02, 2021 | 6.850 | 7.377 | 6.830 | 7.190 | 177,058 | +0.12(+1.63%) |
Nov 01, 2021 | 6.715 | 7.134 | 6.600 | 7.075 | 145,208 | +0.28(+4.06%) |
Oct 29, 2021 | 6.795 | 7.350 | 6.600 | 6.799 | 171,223 | -0.50(-6.86%) |
Oct 28, 2021 | 6.600 | 7.401 | 6.600 | 7.300 | 309,812 | +0.54(+8.04%) |
Oct 27, 2021 | 6.801 | 7.577 | 6.603 | 6.757 | 322,175 | -0.11(-1.64%) |
Oct 26, 2021 | 6.400 | 7.099 | 6.870 | 241,246 | +0.67(+10.77%) | |
Oct 25, 2021 | 6.400 | 6.500 | 6.202 | 6.202 | 52,727 | -0.33(-5.08%) |
Oct 22, 2021 | 7.000 | 7.048 | 6.301 | 6.534 | 71,014 | -0.43(-6.12%) |
Oct 21, 2021 | 6.850 | 7.400 | 6.800 | 6.960 | 98,785 | +0.08(+1.10%) |
Oct 20, 2021 | 6.700 | 7.099 | 6.510 | 6.884 | 58,909 | +0.28(+4.22%) |
Oct 19, 2021 | 6.490 | 6.829 | 6.359 | 6.605 | 33,656 | +0.15(+2.39%) |
Oct 18, 2021 | 6.734 | 6.790 | 6.263 | 6.451 | 37,573 | -0.34(-4.96%) |
Oct 15, 2021 | 6.400 | 7.200 | 6.235 | 6.788 | 95,143 | +0.39(+6.08%) |
Oct 14, 2021 | 6.300 | 6.300 | 6.190 | 6.399 | 13,772 | -0.05(-0.71%) |
Oct 13, 2021 | 6.329 | 6.445 | 6.123 | 6.445 | 15,197 | +0.18(+2.84%) |
Oct 12, 2021 | 6.400 | 6.400 | 6.000 | 6.267 | 26,098 | -0.08(-1.26%) |
Oct 11, 2021 | 6.200 | 6.600 | 6.150 | 6.347 | 21,170 | -0.15(-2.35%) |
Oct 08, 2021 | 6.100 | 6.590 | 5.821 | 6.500 | 74,396 | +0.37(+6.09%) |
Oct 07, 2021 | 5.900 | 6.280 | 5.869 | 6.127 | 77,230 | +0.25(+4.27%) |
Oct 06, 2021 | 5.953 | 5.968 | 5.715 | 5.876 | 24,349 | -0.12(-2.07%) |
Oct 05, 2021 | 5.900 | 6.285 | 5.802 | 6.000 | 52,349 | +0.00(+0.00%) |
Oct 04, 2021 | 6.300 | 6.300 | 5.812 | 6.000 | 70,689 | -0.20(-3.23%) |
Oct 01, 2021 | 5.876 | 6.200 | 5.811 | 6.200 | 68,096 | +0.33(+5.57%) |
Sep 30, 2021 | 6.100 | 6.100 | 5.785 | 5.873 | 82,990 | -0.32(-5.12%) |
Sep 29, 2021 | 6.100 | 6.399 | 5.606 | 6.190 | 105,278 | +0.04(+0.67%) |
Sep 28, 2021 | 6.100 | 6.481 | 5.850 | 6.149 | 157,492 | -0.52(-7.81%) |
Sep 27, 2021 | 6.400 | 6.740 | 6.251 | 6.670 | 190,611 | -0.13(-1.91%) |
Sep 24, 2021 | 7.200 | 7.800 | 6.533 | 6.800 | 729,975 | -1.46(-17.68%) |
Sep 23, 2021 | 7.800 | 9.101 | 7.174 | 8.260 | 5,336,634 | +1.16(+16.37%) |
Sep 22, 2021 | 5.800 | 7.100 | 5.706 | 7.098 | 551,857 | +1.46(+25.99%) |
Sep 21, 2021 | 5.300 | 5.798 | 5.000 | 5.634 | 115,108 | +0.21(+3.93%) |
Sep 20, 2021 | 5.600 | 5.650 | 5.202 | 5.421 | 45,906 | -0.38(-6.53%) |
Sep 17, 2021 | 5.900 | 5.962 | 5.650 | 5.800 | 10,126 | +0.10(+1.75%) |
Sep 16, 2021 | 5.710 | 5.984 | 5.670 | 5.700 | 15,586 | -0.11(-1.89%) |
Sep 15, 2021 | 5.700 | 5.824 | 5.700 | 5.810 | 22,492 | -0.00(-0.05%) |
Sep 14, 2021 | 6.100 | 6.100 | 5.700 | 5.813 | 45,105 | -0.05(-0.82%) |
Sep 13, 2021 | 5.957 | 5.989 | 5.606 | 5.861 | 43,106 | -0.21(-3.44%) |
Sep 10, 2021 | 5.700 | 6.700 | 5.514 | 6.070 | 101,204 | +0.56(+10.16%) |
Sep 09, 2021 | 5.700 | 5.797 | 5.510 | 5.510 | 62,820 | -0.24(-4.17%) |
Sep 08, 2021 | 5.974 | 6.000 | 5.589 | 5.750 | 35,842 | -0.18(-3.12%) |
Sep 07, 2021 | 6.176 | 6.336 | 5.900 | 5.935 | 37,526 | -0.23(-3.79%) |
Sep 03, 2021 | 6.150 | 6.351 | 6.030 | 6.169 | 17,291 | -0.01(-0.16%) |
Sep 02, 2021 | 6.278 | 6.500 | 6.114 | 6.179 | 26,127 | +0.02(+0.24%) |
Sep 01, 2021 | 6.033 | 6.200 | 6.001 | 6.164 | 33,279 | +0.13(+2.22%) |
Aug 31, 2021 | 6.300 | 6.268 | 5.956 | 6.030 | 30,179 | -0.11(-1.81%) |
Aug 30, 2021 | 6.100 | 6.300 | 6.030 | 6.141 | 22,546 | -0.01(-0.13%) |
Aug 27, 2021 | 5.977 | 6.382 | 5.950 | 6.149 | 13,944 | +0.14(+2.36%) |
Aug 26, 2021 | 6.100 | 6.405 | 5.900 | 6.007 | 53,825 | -0.19(-2.99%) |
Aug 25, 2021 | 6.132 | 6.500 | 5.834 | 6.192 | 34,603 | +0.09(+1.49%) |
Aug 24, 2021 | 6.000 | 6.500 | 5.789 | 6.101 | 60,648 | +0.20(+3.41%) |
Aug 23, 2021 | 6.000 | 6.000 | 5.730 | 5.900 | 85,591 | -0.09(-1.49%) |
Aug 20, 2021 | 5.501 | 6.000 | 5.501 | 5.989 | 18,118 | +0.34(+6.11%) |
Aug 19, 2021 | 5.681 | 5.900 | 5.500 | 5.644 | 39,686 | -0.15(-2.64%) |
Aug 18, 2021 | 5.600 | 5.900 | 5.500 | 5.797 | 67,984 | +0.15(+2.71%) |
Aug 17, 2021 | 6.650 | 6.650 | 5.577 | 5.644 | 191,728 | -1.16(-17.10%) |
Aug 16, 2021 | 7.301 | 7.301 | 6.630 | 6.808 | 30,996 | -0.19(-2.72%) |
Aug 13, 2021 | 7.000 | 7.488 | 6.800 | 6.998 | 19,343 | +0.01(+0.14%) |
Aug 12, 2021 | 7.600 | 7.674 | 6.800 | 6.988 | 54,970 | -0.59(-7.74%) |
Aug 11, 2021 | 7.600 | 7.800 | 7.300 | 7.574 | 34,223 | -0.22(-2.77%) |
Aug 10, 2021 | 8.000 | 8.000 | 7.400 | 7.790 | 18,197 | +0.19(+2.55%) |
Aug 09, 2021 | 7.400 | 7.979 | 7.331 | 7.596 | 95,415 | -0.00(-0.05%) |
Aug 06, 2021 | 7.000 | 7.700 | 6.870 | 7.600 | 192,889 | +0.43(+6.07%) |
Aug 05, 2021 | 6.758 | 7.197 | 6.550 | 7.165 | 64,766 | +0.27(+3.90%) |
Aug 04, 2021 | 7.300 | 7.300 | 6.750 | 6.896 | 92,749 | -0.20(-2.87%) |
Aug 03, 2021 | 7.455 | 7.455 | 6.810 | 7.100 | 103,915 | -0.29(-3.94%) |
Aug 02, 2021 | 7.300 | 7.399 | 7.133 | 7.391 | 80,744 | +0.06(+0.82%) |
Jul 30, 2021 | 7.000 | 7.600 | 6.999 | 7.331 | 323,932 | +0.21(+3.01%) |
Jul 29, 2021 | 7.000 | 7.200 | 6.806 | 7.117 | 67,432 | +0.22(+3.14%) |
Jul 28, 2021 | 6.778 | 7.119 | 6.505 | 6.900 | 98,742 | +0.22(+3.28%) |
Jul 27, 2021 | 7.100 | 7.181 | 6.647 | 6.681 | 43,495 | -0.50(-6.98%) |
Jul 26, 2021 | 6.500 | 7.400 | 6.430 | 7.182 | 95,949 | +0.39(+5.79%) |
Jul 23, 2021 | 7.350 | 7.350 | 6.610 | 6.789 | 142,006 | -0.57(-7.76%) |
Jul 22, 2021 | 7.790 | 7.790 | 7.239 | 7.360 | 37,004 | -0.36(-4.72%) |
Jul 21, 2021 | 7.720 | 7.999 | 7.604 | 7.725 | 55,366 | +0.02(+0.30%) |
Jul 20, 2021 | 7.262 | 7.928 | 7.262 | 7.702 | 42,097 | +0.34(+4.65%) |
Jul 19, 2021 | 7.700 | 7.902 | 7.229 | 7.360 | 88,852 | -0.82(-9.97%) |
Jul 16, 2021 | 8.015 | 8.673 | 8.010 | 8.175 | 122,708 | +0.09(+1.05%) |
Jul 15, 2021 | 8.420 | 8.600 | 8.050 | 8.090 | 36,394 | -0.41(-4.80%) |
Jul 14, 2021 | 8.600 | 8.686 | 8.221 | 8.498 | 41,747 | -0.19(-2.16%) |
Jul 13, 2021 | 8.311 | 8.799 | 8.291 | 8.686 | 48,033 | +0.11(+1.27%) |
Jul 12, 2021 | 9.000 | 9.099 | 8.400 | 8.577 | 54,853 | -0.22(-2.53%) |
Jul 09, 2021 | 8.405 | 9.500 | 8.405 | 8.800 | 92,754 | +0.45(+5.39%) |
Jul 08, 2021 | 8.400 | 8.854 | 8.210 | 8.350 | 77,613 | -0.50(-5.69%) |
Jul 07, 2021 | 9.250 | 10.10 | 8.800 | 8.854 | 69,957 | -0.90(-9.23%) |
Jul 06, 2021 | 9.200 | 9.950 | 9.030 | 9.754 | 108,215 | -0.05(-0.47%) |
Jul 02, 2021 | 10.42 | 10.70 | 9.633 | 9.800 | 175,239 | -0.80(-7.55%) |
Jul 01, 2021 | 10.50 | 11.20 | 10.50 | 10.60 | 352,767 | +0.10(+0.95%) |
Jun 30, 2021 | 11.70 | 13.50 | 10.20 | 10.50 | 949,912 | -1.00(-8.70%) |
Jun 29, 2021 | 11.50 | 11.70 | 10.80 | 11.50 | 239,619 | +0.60(+5.50%) |
Jun 28, 2021 | 10.60 | 11.40 | 10.50 | 10.90 | 202,984 | +0.30(+2.83%) |
Jun 25, 2021 | 9.900 | 11.00 | 9.900 | 10.60 | 299,212 | +0.80(+8.16%) |
Jun 24, 2021 | 9.898 | 9.898 | 9.607 | 9.800 | 25,813 | +0.00(+0.00%) |
Jun 23, 2021 | 9.599 | 10.50 | 9.599 | 9.800 | 40,943 | +0.25(+2.66%) |
Jun 22, 2021 | 9.756 | 9.756 | 9.400 | 9.546 | 35,299 | -0.25(-2.58%) |
Jun 21, 2021 | 9.933 | 9.996 | 9.503 | 9.799 | 32,555 | +0.04(+0.41%) |
Jun 18, 2021 | 9.673 | 9.900 | 9.673 | 9.759 | 27,119 | -0.23(-2.31%) |
Jun 17, 2021 | 9.978 | 10.10 | 9.731 | 9.990 | 29,258 | -0.21(-2.06%) |
Jun 16, 2021 | 9.800 | 10.20 | 9.700 | 10.20 | 56,523 | +0.27(+2.68%) |
Jun 15, 2021 | 10.40 | 10.50 | 9.630 | 9.934 | 85,541 | -0.17(-1.64%) |
Jun 14, 2021 | 10.30 | 10.40 | 10.00 | 10.10 | 86,147 | -0.40(-3.81%) |
Jun 11, 2021 | 10.50 | 11.10 | 10.10 | 10.50 | 306,152 | +0.00(+0.00%) |
Jun 10, 2021 | 9.900 | 10.80 | 9.258 | 10.50 | 504,576 | +1.24(+13.42%) |
Jun 09, 2021 | 9.105 | 9.500 | 9.100 | 9.258 | 73,285 | +0.26(+2.87%) |
Jun 08, 2021 | 9.200 | 9.300 | 8.900 | 9.000 | 71,905 | -0.10(-1.09%) |
Jun 07, 2021 | 8.600 | 9.300 | 8.600 | 9.099 | 279,929 | +0.43(+4.94%) |
Jun 04, 2021 | 8.500 | 8.858 | 8.500 | 8.671 | 54,885 | -0.02(-0.26%) |
Jun 03, 2021 | 9.100 | 9.100 | 8.511 | 8.694 | 55,311 | -0.08(-0.92%) |
Jun 02, 2021 | 8.500 | 8.886 | 8.334 | 8.775 | 129,208 | +0.36(+4.22%) |
Jun 01, 2021 | 8.100 | 8.600 | 8.001 | 8.420 | 137,341 | +0.32(+3.95%) |
May 28, 2021 | 8.067 | 8.198 | 7.954 | 8.100 | 79,102 | +0.15(+1.89%) |
May 27, 2021 | 7.700 | 8.050 | 7.551 | 7.950 | 77,052 | +0.11(+1.44%) |
May 26, 2021 | 7.577 | 7.979 | 7.501 | 7.837 | 49,219 | +0.25(+3.25%) |
May 25, 2021 | 7.900 | 8.200 | 7.401 | 7.590 | 182,283 | -0.25(-3.19%) |
May 24, 2021 | 8.100 | 8.103 | 7.699 | 7.840 | 51,790 | -0.21(-2.61%) |
May 21, 2021 | 8.000 | 8.175 | 7.803 | 8.050 | 75,258 | +0.18(+2.22%) |
May 20, 2021 | 7.552 | 7.998 | 7.502 | 7.875 | 85,433 | +0.30(+4.02%) |
May 19, 2021 | 7.500 | 7.694 | 7.220 | 7.571 | 107,952 | -0.09(-1.16%) |
May 18, 2021 | 7.300 | 7.790 | 7.251 | 7.660 | 368,725 | +0.36(+4.93%) |
May 17, 2021 | 7.300 | 7.395 | 7.200 | 7.300 | 125,797 | +0.03(+0.36%) |
May 14, 2021 | 7.100 | 7.815 | 7.100 | 7.274 | 365,747 | +0.06(+0.87%) |
May 13, 2021 | 7.900 | 8.000 | 7.200 | 7.211 | 237,909 | -0.79(-9.86%) |
May 12, 2021 | 8.600 | 8.600 | 7.900 | 8.000 | 181,975 | -0.78(-8.88%) |
May 11, 2021 | 9.900 | 9.900 | 7.500 | 8.780 | 1,042,887 | -1.72(-16.38%) |
May 10, 2021 | 10.50 | 10.80 | 10.20 | 10.50 | 76,497 | -0.50(-4.55%) |
May 07, 2021 | 11.60 | 11.60 | 10.50 | 11.00 | 91,861 | -0.70(-5.98%) |
May 06, 2021 | 11.20 | 11.90 | 10.60 | 11.70 | 76,000 | +0.30(+2.63%) |
May 05, 2021 | 11.80 | 12.00 | 11.00 | 11.40 | 54,310 | -0.60(-5.00%) |
May 04, 2021 | 11.70 | 12.30 | 11.00 | 12.00 | 74,782 | +0.10(+0.84%) |