Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.770 | 1.808 | 1.650 | 1.690 | 63,898 | -0.10(-5.59%) |
Apr 28, 2022 | 1.850 | 1.930 | 1.626 | 1.790 | 477,975 | +0.02(+1.13%) |
Apr 27, 2022 | 1.830 | 1.940 | 1.730 | 1.770 | 181,520 | -0.10(-5.35%) |
Apr 26, 2022 | 1.860 | 2.010 | 1.850 | 1.870 | 153,478 | -0.03(-1.58%) |
Apr 25, 2022 | 1.970 | 1.969 | 1.840 | 1.900 | 83,688 | -0.04(-2.06%) |
Apr 22, 2022 | 1.910 | 2.000 | 1.910 | 1.940 | 56,061 | -0.01(-0.51%) |
Apr 21, 2022 | 2.080 | 2.080 | 1.910 | 1.950 | 126,018 | -0.07(-3.47%) |
Apr 20, 2022 | 2.030 | 2.080 | 1.940 | 2.020 | 78,452 | -0.02(-0.98%) |
Apr 19, 2022 | 2.010 | 2.150 | 1.940 | 2.040 | 104,545 | +0.10(+5.15%) |
Apr 18, 2022 | 2.130 | 2.130 | 1.910 | 1.940 | 217,860 | -0.19(-8.92%) |
Apr 14, 2022 | 2.180 | 2.190 | 2.050 | 2.130 | 121,701 | -0.07(-3.18%) |
Apr 13, 2022 | 2.130 | 2.275 | 2.130 | 2.200 | 80,492 | +0.06(+2.80%) |
Apr 12, 2022 | 2.160 | 2.250 | 2.100 | 2.140 | 123,337 | -0.04(-1.83%) |
Apr 11, 2022 | 2.200 | 2.290 | 2.097 | 2.180 | 238,507 | -0.06(-2.68%) |
Apr 08, 2022 | 2.340 | 2.370 | 2.210 | 2.240 | 80,538 | -0.12(-5.08%) |
Apr 07, 2022 | 2.410 | 2.440 | 2.329 | 2.360 | 64,543 | -0.03(-1.26%) |
Apr 06, 2022 | 2.300 | 2.450 | 2.210 | 2.390 | 169,783 | +0.08(+3.46%) |
Apr 05, 2022 | 2.330 | 2.400 | 2.300 | 2.310 | 78,493 | -0.05(-2.12%) |
Apr 04, 2022 | 2.360 | 2.440 | 2.340 | 2.360 | 113,310 | +0.02(+0.85%) |
Apr 01, 2022 | 2.350 | 2.400 | 2.310 | 2.340 | 99,443 | -0.04(-1.68%) |
Mar 31, 2022 | 2.440 | 2.450 | 2.360 | 2.380 | 143,371 | -0.05(-2.06%) |
Mar 30, 2022 | 2.480 | 2.600 | 2.430 | 2.430 | 202,166 | -0.10(-3.95%) |
Mar 29, 2022 | 2.530 | 2.680 | 2.506 | 2.530 | 166,200 | -0.03(-1.17%) |
Mar 28, 2022 | 2.500 | 2.600 | 2.440 | 2.560 | 219,506 | +0.06(+2.40%) |
Mar 25, 2022 | 2.550 | 2.590 | 2.450 | 2.500 | 180,737 | -0.05(-1.96%) |
Mar 24, 2022 | 2.600 | 2.620 | 2.480 | 2.550 | 148,019 | -0.07(-2.67%) |
Mar 23, 2022 | 2.580 | 2.750 | 2.436 | 2.620 | 355,422 | +0.03(+1.16%) |
Mar 22, 2022 | 2.290 | 2.670 | 2.270 | 2.590 | 589,250 | +0.30(+13.10%) |
Mar 21, 2022 | 2.350 | 2.390 | 2.220 | 2.290 | 322,860 | -0.11(-4.58%) |
Mar 18, 2022 | 2.400 | 2.510 | 2.290 | 2.400 | 535,620 | -0.07(-2.83%) |
Mar 17, 2022 | 2.240 | 2.505 | 2.240 | 2.470 | 295,505 | +0.19(+8.33%) |
Mar 16, 2022 | 2.140 | 2.310 | 2.050 | 2.280 | 194,295 | +0.18(+8.57%) |
Mar 15, 2022 | 2.080 | 2.146 | 2.030 | 2.100 | 123,225 | +0.02(+0.96%) |
Mar 14, 2022 | 2.190 | 2.270 | 2.050 | 2.080 | 133,441 | -0.13(-5.88%) |
Mar 11, 2022 | 2.300 | 2.330 | 2.150 | 2.210 | 158,984 | -0.07(-3.07%) |
Mar 10, 2022 | 2.240 | 2.340 | 2.180 | 2.280 | 158,823 | +0.04(+1.79%) |
Mar 09, 2022 | 2.020 | 2.320 | 2.020 | 2.240 | 326,359 | +0.23(+11.44%) |
Mar 08, 2022 | 2.090 | 2.120 | 1.920 | 2.010 | 339,455 | -0.03(-1.47%) |
Mar 07, 2022 | 2.070 | 2.200 | 2.040 | 2.040 | 234,430 | -0.10(-4.67%) |
Mar 04, 2022 | 2.120 | 2.160 | 2.060 | 2.140 | 128,898 | +0.00(+0.00%) |
Mar 03, 2022 | 2.190 | 2.200 | 2.080 | 2.140 | 228,302 | -0.02(-0.93%) |
Mar 02, 2022 | 2.120 | 2.290 | 2.050 | 2.160 | 505,663 | +0.03(+1.41%) |
Mar 01, 2022 | 2.240 | 2.280 | 2.095 | 2.130 | 272,854 | -0.11(-4.91%) |
Feb 28, 2022 | 2.190 | 2.340 | 2.190 | 2.240 | 234,681 | -0.01(-0.44%) |
Feb 25, 2022 | 2.270 | 2.300 | 2.190 | 2.250 | 205,985 | +0.02(+0.90%) |
Feb 24, 2022 | 2.080 | 2.300 | 2.040 | 2.230 | 838,775 | -0.04(-1.76%) |
Feb 23, 2022 | 2.450 | 2.460 | 2.250 | 2.270 | 365,185 | -0.17(-6.97%) |
Feb 22, 2022 | 2.270 | 2.500 | 2.275 | 2.440 | 487,282 | +0.06(+2.52%) |
Feb 18, 2022 | 2.380 | 0 | -0.11(-4.42%) | |||
Feb 17, 2022 | 2.550 | 2.629 | 2.420 | 2.490 | 803,314 | -0.09(-3.49%) |
Feb 16, 2022 | 2.310 | 2.600 | 2.310 | 2.580 | 456,955 | +0.24(+10.26%) |
Feb 15, 2022 | 2.300 | 2.390 | 2.200 | 2.340 | 585,330 | +0.12(+5.41%) |
Feb 14, 2022 | 2.290 | 2.340 | 2.180 | 2.220 | 237,802 | -0.05(-2.20%) |
Feb 11, 2022 | 2.340 | 2.370 | 2.200 | 2.270 | 363,900 | -0.06(-2.58%) |
Feb 10, 2022 | 2.320 | 2.430 | 2.300 | 2.330 | 408,947 | -0.09(-3.72%) |
Feb 09, 2022 | 2.430 | 2.470 | 2.370 | 2.420 | 422,973 | +0.02(+0.83%) |
Feb 08, 2022 | 2.350 | 2.450 | 2.280 | 2.400 | 241,638 | +0.06(+2.56%) |
Feb 07, 2022 | 2.330 | 2.470 | 2.320 | 2.340 | 274,301 | +0.00(+0.00%) |
Feb 04, 2022 | 2.270 | 2.410 | 2.270 | 2.340 | 568,511 | +0.04(+1.74%) |
Feb 03, 2022 | 2.380 | 2.290 | 2.300 | 324,981 | -0.10(-4.17%) | |
Feb 02, 2022 | 2.680 | 2.710 | 2.370 | 2.400 | 725,242 | -0.33(-12.09%) |
Feb 01, 2022 | 2.720 | 2.840 | 2.650 | 2.730 | 337,884 | -0.01(-0.36%) |
Jan 31, 2022 | 2.570 | 2.770 | 2.740 | 407,447 | +0.24(+9.60%) | |
Jan 28, 2022 | 2.410 | 2.530 | 2.350 | 2.500 | 278,519 | +0.12(+5.04%) |
Jan 27, 2022 | 2.580 | 2.640 | 2.370 | 2.380 | 464,066 | -0.28(-10.53%) |
Jan 26, 2022 | 2.720 | 2.830 | 2.630 | 2.660 | 592,083 | -0.06(-2.21%) |
Jan 25, 2022 | 2.580 | 2.770 | 2.550 | 2.720 | 299,852 | +0.06(+2.26%) |
Jan 24, 2022 | 2.530 | 2.680 | 2.280 | 2.660 | 1,421,129 | +0.02(+0.76%) |
Jan 21, 2022 | 2.830 | 2.890 | 2.580 | 2.640 | 606,440 | -0.24(-8.33%) |
Jan 20, 2022 | 2.790 | 3.080 | 2.780 | 2.880 | 897,161 | +0.10(+3.60%) |
Jan 19, 2022 | 2.970 | 3.000 | 2.770 | 2.780 | 817,985 | -0.07(-2.46%) |
Jan 18, 2022 | 3.250 | 3.330 | 2.840 | 2.850 | 1,522,770 | -0.59(-17.15%) |
Jan 14, 2022 | 3.440 | 0 | +0.17(+5.20%) | |||
Jan 13, 2022 | 3.360 | 3.467 | 3.220 | 3.270 | 612,985 | -0.09(-2.68%) |
Jan 12, 2022 | 3.720 | 3.720 | 3.340 | 3.360 | 1,012,675 | -0.36(-9.68%) |
Jan 11, 2022 | 3.690 | 3.830 | 3.655 | 3.720 | 879,225 | -0.02(-0.53%) |
Jan 10, 2022 | 3.420 | 3.760 | 3.240 | 3.740 | 1,322,635 | +0.31(+9.04%) |
Jan 07, 2022 | 3.760 | 3.790 | 3.400 | 3.430 | 1,308,946 | -0.22(-6.03%) |
Jan 06, 2022 | 3.770 | 3.890 | 3.470 | 3.650 | 1,795,208 | -0.19(-4.95%) |
Jan 05, 2022 | 3.900 | 4.068 | 3.755 | 3.840 | 1,713,299 | -0.12(-3.03%) |
Jan 04, 2022 | 4.130 | 4.182 | 3.830 | 3.960 | 3,033,291 | -0.23(-5.49%) |
Jan 03, 2022 | 4.650 | 4.650 | 3.930 | 4.190 | 3,862,904 | -0.40(-8.71%) |
Dec 31, 2021 | 4.450 | 4.740 | 4.410 | 4.590 | 1,706,940 | +0.05(+1.10%) |
Dec 30, 2021 | 4.300 | 4.740 | 4.300 | 4.540 | 2,432,849 | +0.06(+1.34%) |
Dec 29, 2021 | 4.370 | 4.590 | 4.170 | 4.480 | 4,720,305 | -0.09(-1.97%) |
Dec 28, 2021 | 5.030 | 5.100 | 4.350 | 4.570 | 6,364,900 | -0.48(-9.50%) |
Dec 27, 2021 | 4.740 | 5.390 | 4.610 | 5.050 | 13,789,281 | +0.33(+6.99%) |
Dec 23, 2021 | 4.250 | 4.850 | 4.120 | 4.720 | 14,000,324 | +0.52(+12.38%) |
Dec 22, 2021 | 4.580 | 4.600 | 4.015 | 4.200 | 13,037,338 | -0.21(-4.76%) |
Dec 21, 2021 | 3.890 | 4.485 | 3.650 | 4.410 | 32,408,676 | +0.28(+6.86%) |
Dec 20, 2021 | 3.490 | 4.730 | 3.310 | 4.127 | 113,488,592 | +1.17(+39.43%) |
Dec 17, 2021 | 2.730 | 3.080 | 2.650 | 2.960 | 9,430,041 | +0.17(+6.09%) |
Dec 16, 2021 | 2.780 | 2.830 | 2.520 | 2.790 | 12,770,872 | -0.11(-3.79%) |
Dec 15, 2021 | 3.180 | 3.400 | 2.670 | 2.900 | 98,169,088 | +0.20(+7.41%) |
Dec 14, 2021 | 2.830 | 3.460 | 2.460 | 2.700 | 277,936,480 | +1.32(+95.65%) |
Dec 13, 2021 | 1.310 | 1.420 | 1.310 | 1.380 | 489,155 | +0.02(+1.47%) |
Dec 10, 2021 | 1.400 | 1.460 | 1.330 | 1.360 | 582,423 | -0.07(-4.90%) |
Dec 09, 2021 | 1.400 | 1.480 | 1.400 | 1.430 | 583,378 | +0.00(+0.00%) |
Dec 08, 2021 | 1.390 | 1.540 | 1.330 | 1.430 | 1,083,334 | +0.07(+5.15%) |
Dec 07, 2021 | 1.340 | 1.450 | 1.330 | 1.360 | 1,251,988 | +0.08(+6.25%) |
Dec 06, 2021 | 1.250 | 1.290 | 1.190 | 1.280 | 880,323 | +0.01(+0.79%) |
Dec 03, 2021 | 1.300 | 1.300 | 1.210 | 1.270 | 835,609 | +0.00(+0.00%) |
Dec 02, 2021 | 1.310 | 1.350 | 1.205 | 1.270 | 1,335,936 | -0.04(-3.05%) |
Dec 01, 2021 | 1.350 | 1.470 | 1.260 | 1.310 | 1,592,611 | -0.01(-0.76%) |
Nov 30, 2021 | 1.310 | 1.340 | 1.282 | 1.320 | 1,364,327 | -0.02(-1.49%) |
Nov 29, 2021 | 1.520 | 1.530 | 1.330 | 1.340 | 4,929,991 | -0.13(-8.84%) |
Nov 26, 2021 | 1.460 | 1.570 | 1.420 | 1.470 | 1,135,650 | -0.03(-2.00%) |
Nov 24, 2021 | 1.500 | 1.610 | 1.465 | 1.500 | 656,698 | -0.02(-1.32%) |
Nov 23, 2021 | 1.430 | 1.550 | 1.400 | 1.520 | 1,168,488 | +0.09(+6.29%) |
Nov 22, 2021 | 1.540 | 1.590 | 1.420 | 1.430 | 2,555,357 | -0.12(-7.74%) |
Nov 19, 2021 | 1.610 | 1.660 | 1.550 | 1.550 | 737,975 | -0.04(-2.52%) |
Nov 18, 2021 | 1.690 | 1.720 | 1.570 | 1.590 | 1,624,687 | -0.10(-5.92%) |
Nov 17, 2021 | 1.660 | 1.740 | 1.650 | 1.690 | 1,179,275 | +0.01(+0.60%) |
Nov 16, 2021 | 1.660 | 1.880 | 1.630 | 1.680 | 2,696,194 | +0.00(+0.00%) |
Nov 15, 2021 | 1.680 | 1.779 | 1.660 | 1.680 | 970,442 | -0.04(-2.33%) |
Nov 12, 2021 | 1.670 | 1.730 | 1.630 | 1.720 | 1,185,157 | +0.05(+2.99%) |
Nov 11, 2021 | 1.730 | 1.752 | 1.560 | 1.670 | 3,025,592 | -0.08(-4.57%) |
Nov 10, 2021 | 1.730 | 1.750 | 1,614,549 | -0.07(-3.85%) | ||
Nov 09, 2021 | 1.870 | 1.890 | 1.780 | 1.820 | 1,378,450 | -0.06(-3.19%) |
Nov 08, 2021 | 1.880 | 1.960 | 1.860 | 1.880 | 1,259,421 | -0.02(-1.05%) |
Nov 05, 2021 | 1.960 | 1.970 | 1.880 | 1.900 | 1,411,513 | -0.06(-3.06%) |
Nov 04, 2021 | 1.850 | 1.980 | 1.830 | 1.960 | 2,775,486 | +0.13(+7.10%) |
Nov 03, 2021 | 1.840 | 1.940 | 1.800 | 1.830 | 2,453,631 | -0.03(-1.61%) |
Nov 02, 2021 | 1.810 | 1.890 | 1.690 | 1.860 | 4,058,139 | +0.01(+0.54%) |
Nov 01, 2021 | 1.870 | 1.840 | 1.790 | 1.850 | 2,224,451 | -0.02(-1.07%) |
Oct 29, 2021 | 2.010 | 1.810 | 1.870 | 5,925,109 | -0.13(-6.50%) | |
Oct 28, 2021 | 2.520 | 2.550 | 1.950 | 2.000 | 29,771,656 | -0.43(-17.70%) |
Oct 27, 2021 | 1.950 | 2.450 | 1.630 | 2.430 | 60,385,064 | +0.54(+28.57%) |
Oct 26, 2021 | 1.850 | 1.890 | 2,065,518 | +0.05(+2.72%) | ||
Oct 25, 2021 | 1.840 | 1.890 | 1.800 | 1.840 | 1,479,150 | +0.02(+1.10%) |
Oct 22, 2021 | 1.950 | 1.980 | 1.790 | 1.820 | 3,744,303 | -0.19(-9.45%) |
Oct 21, 2021 | 2.050 | 2.070 | 1.960 | 2.010 | 3,341,743 | -0.12(-5.63%) |
Oct 20, 2021 | 2.170 | 2.290 | 2.074 | 2.130 | 4,775,375 | -0.12(-5.33%) |
Oct 19, 2021 | 2.070 | 2.540 | 1.960 | 2.250 | 30,471,052 | -5.15(-69.59%) |
Oct 18, 2021 | 7.680 | 7.740 | 7.216 | 7.400 | 46,886 | -0.41(-5.25%) |
Oct 15, 2021 | 7.870 | 7.884 | 7.710 | 7.810 | 36,657 | -0.06(-0.76%) |
Oct 14, 2021 | 8.000 | 8.180 | 7.630 | 7.870 | 48,344 | -0.19(-2.36%) |
Oct 13, 2021 | 8.250 | 8.310 | 8.000 | 8.060 | 33,578 | -0.22(-2.66%) |
Oct 12, 2021 | 8.436 | 8.490 | 8.055 | 8.280 | 93,141 | +0.14(+1.72%) |
Oct 11, 2021 | 7.860 | 8.350 | 7.840 | 8.140 | 40,460 | +0.30(+3.83%) |
Oct 08, 2021 | 7.780 | 8.120 | 7.341 | 7.840 | 48,991 | -0.01(-0.13%) |
Oct 07, 2021 | 7.870 | 8.130 | 7.760 | 7.850 | 22,593 | +0.07(+0.90%) |
Oct 06, 2021 | 7.800 | 8.140 | 7.775 | 7.780 | 24,310 | -0.06(-0.77%) |
Oct 05, 2021 | 7.600 | 8.340 | 7.600 | 7.840 | 712,007 | +0.34(+4.53%) |
Oct 04, 2021 | 8.160 | 8.160 | 7.500 | 7.500 | 62,946 | -0.61(-7.52%) |
Oct 01, 2021 | 7.790 | 8.500 | 7.790 | 8.110 | 28,563 | +0.01(+0.12%) |
Sep 30, 2021 | 7.920 | 8.160 | 7.760 | 8.100 | 35,267 | +0.08(+1.00%) |
Sep 29, 2021 | 7.990 | 8.350 | 7.980 | 8.020 | 51,680 | +0.09(+1.13%) |
Sep 28, 2021 | 8.310 | 8.310 | 7.925 | 7.930 | 22,043 | -0.47(-5.60%) |
Sep 27, 2021 | 7.940 | 8.510 | 7.940 | 8.400 | 48,538 | +0.48(+6.06%) |
Sep 24, 2021 | 7.900 | 8.400 | 7.900 | 7.920 | 44,869 | +0.06(+0.76%) |
Sep 23, 2021 | 7.700 | 7.920 | 7.540 | 7.860 | 57,259 | +0.36(+4.80%) |
Sep 22, 2021 | 7.540 | 7.640 | 7.250 | 7.500 | 13,577 | +0.04(+0.54%) |
Sep 21, 2021 | 7.240 | 7.740 | 7.230 | 7.460 | 30,789 | +0.42(+5.97%) |
Sep 20, 2021 | 7.310 | 7.420 | 7.030 | 7.040 | 73,915 | -0.38(-5.12%) |
Sep 17, 2021 | 7.270 | 7.580 | 7.140 | 7.420 | 39,170 | +0.22(+3.06%) |
Sep 16, 2021 | 7.140 | 7.420 | 7.020 | 7.200 | 34,330 | +0.02(+0.28%) |
Sep 15, 2021 | 7.050 | 7.760 | 7.030 | 7.180 | 78,744 | +0.06(+0.84%) |
Sep 14, 2021 | 7.360 | 7.360 | 7.050 | 7.120 | 49,462 | -0.25(-3.39%) |
Sep 13, 2021 | 7.540 | 7.540 | 7.270 | 7.370 | 52,731 | -0.11(-1.47%) |
Sep 10, 2021 | 7.790 | 7.930 | 7.390 | 7.480 | 45,559 | -0.22(-2.86%) |
Sep 09, 2021 | 7.640 | 7.980 | 7.590 | 7.700 | 56,794 | +0.11(+1.45%) |
Sep 08, 2021 | 7.980 | 8.290 | 7.515 | 7.590 | 74,955 | -0.22(-2.82%) |
Sep 07, 2021 | 8.100 | 8.100 | 7.710 | 7.810 | 73,223 | -0.27(-3.34%) |
Sep 03, 2021 | 8.140 | 8.200 | 7.900 | 8.080 | 65,175 | -0.15(-1.82%) |
Sep 02, 2021 | 8.050 | 8.850 | 7.970 | 8.230 | 177,436 | -0.01(-0.12%) |
Sep 01, 2021 | 9.000 | 9.010 | 8.110 | 8.240 | 179,267 | -0.72(-8.04%) |
Aug 31, 2021 | 8.850 | 9.320 | 8.840 | 8.960 | 98,404 | +0.17(+1.93%) |
Aug 30, 2021 | 8.680 | 8.950 | 8.570 | 8.790 | 30,543 | +0.22(+2.57%) |
Aug 27, 2021 | 8.690 | 8.800 | 8.560 | 8.570 | 51,226 | -0.20(-2.28%) |
Aug 26, 2021 | 8.255 | 9.000 | 8.245 | 8.770 | 93,945 | +0.26(+3.06%) |
Aug 25, 2021 | 8.630 | 8.980 | 8.410 | 8.510 | 35,543 | -0.14(-1.62%) |
Aug 24, 2021 | 8.750 | 8.885 | 8.650 | 8.650 | 26,245 | -0.10(-1.14%) |
Aug 23, 2021 | 8.460 | 9.170 | 7.980 | 8.750 | 112,743 | +0.29(+3.43%) |
Aug 20, 2021 | 7.870 | 8.740 | 7.870 | 8.460 | 42,263 | +0.47(+5.88%) |
Aug 19, 2021 | 8.530 | 8.650 | 7.970 | 7.990 | 29,281 | -0.71(-8.16%) |
Aug 18, 2021 | 7.870 | 8.790 | 7.640 | 8.700 | 43,925 | +0.91(+11.68%) |
Aug 17, 2021 | 8.130 | 8.210 | 7.270 | 7.790 | 201,978 | -0.45(-5.46%) |
Aug 16, 2021 | 8.170 | 8.810 | 7.970 | 8.240 | 122,013 | -0.06(-0.72%) |
Aug 13, 2021 | 8.018 | 8.530 | 8.018 | 8.300 | 31,137 | -0.22(-2.58%) |
Aug 12, 2021 | 8.440 | 8.598 | 8.210 | 8.520 | 26,730 | +0.09(+1.07%) |
Aug 11, 2021 | 8.670 | 8.700 | 8.265 | 8.430 | 42,141 | -0.23(-2.66%) |
Aug 10, 2021 | 8.880 | 8.880 | 8.290 | 8.660 | 56,311 | +0.09(+1.05%) |
Aug 09, 2021 | 8.470 | 9.148 | 8.470 | 8.570 | 46,147 | +0.03(+0.35%) |
Aug 06, 2021 | 8.370 | 8.600 | 8.170 | 8.540 | 60,905 | +0.19(+2.28%) |
Aug 05, 2021 | 8.060 | 8.400 | 7.890 | 8.350 | 143,835 | +0.16(+1.95%) |
Aug 04, 2021 | 8.250 | 8.500 | 7.910 | 8.190 | 42,984 | -0.04(-0.49%) |
Aug 03, 2021 | 8.290 | 8.310 | 7.790 | 8.230 | 260,437 | +0.04(+0.49%) |
Aug 02, 2021 | 8.400 | 8.510 | 8.110 | 8.190 | 40,192 | -0.19(-2.27%) |
Jul 30, 2021 | 8.640 | 8.970 | 8.370 | 8.380 | 17,140 | -0.38(-4.34%) |
Jul 29, 2021 | 9.260 | 9.260 | 8.730 | 8.760 | 51,345 | -0.36(-3.95%) |
Jul 28, 2021 | 9.010 | 9.205 | 8.750 | 9.120 | 28,256 | +0.18(+2.01%) |
Jul 27, 2021 | 9.040 | 9.255 | 8.774 | 8.940 | 18,794 | -0.09(-1.00%) |
Jul 26, 2021 | 9.300 | 9.470 | 9.020 | 9.030 | 32,836 | -0.28(-3.01%) |
Jul 23, 2021 | 9.600 | 9.710 | 9.310 | 9.310 | 32,576 | -0.25(-2.62%) |
Jul 22, 2021 | 9.860 | 9.860 | 9.510 | 9.560 | 19,298 | -0.27(-2.75%) |
Jul 21, 2021 | 9.710 | 9.960 | 9.540 | 9.830 | 42,103 | +0.13(+1.34%) |
Jul 20, 2021 | 9.070 | 9.870 | 9.070 | 9.700 | 61,582 | +0.66(+7.30%) |
Jul 19, 2021 | 9.102 | 9.235 | 8.910 | 9.040 | 43,653 | -0.24(-2.59%) |
Jul 16, 2021 | 9.340 | 9.680 | 9.045 | 9.280 | 33,122 | -0.06(-0.64%) |
Jul 15, 2021 | 9.620 | 9.730 | 9.200 | 9.340 | 42,432 | -0.38(-3.91%) |
Jul 14, 2021 | 10.27 | 10.31 | 9.720 | 9.720 | 47,713 | -0.54(-5.26%) |
Jul 13, 2021 | 10.21 | 10.71 | 10.13 | 10.26 | 66,234 | -0.08(-0.77%) |
Jul 12, 2021 | 10.23 | 10.79 | 10.13 | 10.34 | 81,413 | +0.20(+1.97%) |
Jul 09, 2021 | 10.02 | 10.20 | 9.790 | 10.14 | 34,655 | +0.19(+1.91%) |
Jul 08, 2021 | 9.560 | 10.08 | 9.470 | 9.950 | 75,496 | +0.24(+2.47%) |
Jul 07, 2021 | 9.870 | 9.980 | 9.110 | 9.710 | 128,142 | -0.11(-1.12%) |
Jul 06, 2021 | 10.48 | 10.50 | 9.610 | 9.820 | 236,218 | -0.67(-6.39%) |
Jul 02, 2021 | 10.04 | 10.64 | 9.930 | 10.49 | 152,749 | +0.40(+3.96%) |
Jul 01, 2021 | 9.800 | 10.11 | 9.665 | 10.09 | 178,210 | +0.26(+2.64%) |
Jun 30, 2021 | 10.44 | 10.47 | 9.770 | 9.830 | 125,405 | -0.61(-5.84%) |
Jun 29, 2021 | 10.30 | 10.45 | 10.24 | 10.44 | 139,959 | +0.23(+2.25%) |
Jun 28, 2021 | 10.15 | 10.53 | 10.04 | 10.21 | 190,852 | +0.33(+3.34%) |
Jun 25, 2021 | 9.150 | 9.970 | 9.150 | 9.880 | 1,284,195 | +0.73(+7.98%) |
Jun 24, 2021 | 9.050 | 9.300 | 8.950 | 9.150 | 114,395 | +0.21(+2.35%) |
Jun 23, 2021 | 9.330 | 9.400 | 8.870 | 8.940 | 151,280 | -0.39(-4.18%) |
Jun 22, 2021 | 9.710 | 9.800 | 9.300 | 9.330 | 114,610 | -0.38(-3.91%) |
Jun 21, 2021 | 9.250 | 9.800 | 9.040 | 9.710 | 228,549 | +0.51(+5.54%) |
Jun 18, 2021 | 9.300 | 9.350 | 9.070 | 9.200 | 152,685 | +0.09(+0.99%) |
Jun 17, 2021 | 8.920 | 9.170 | 8.861 | 9.110 | 111,654 | +0.21(+2.36%) |
Jun 16, 2021 | 8.910 | 9.120 | 8.760 | 8.900 | 212,080 | -0.06(-0.67%) |
Jun 15, 2021 | 9.160 | 9.220 | 8.840 | 8.960 | 97,543 | -0.26(-2.82%) |
Jun 14, 2021 | 9.190 | 9.350 | 9.020 | 9.220 | 334,761 | +0.11(+1.21%) |
Jun 11, 2021 | 8.930 | 9.220 | 8.830 | 9.110 | 133,145 | +0.19(+2.13%) |
Jun 10, 2021 | 8.880 | 8.990 | 8.720 | 8.920 | 103,030 | +0.00(+0.00%) |
Jun 09, 2021 | 8.850 | 9.000 | 8.650 | 8.920 | 122,088 | +0.01(+0.11%) |
Jun 08, 2021 | 9.200 | 9.270 | 8.890 | 8.910 | 204,968 | -0.19(-2.09%) |
Jun 07, 2021 | 9.130 | 9.290 | 9.040 | 9.100 | 236,365 | +0.06(+0.66%) |
Jun 04, 2021 | 9.080 | 9.180 | 8.910 | 9.040 | 108,445 | +0.05(+0.56%) |
Jun 03, 2021 | 8.730 | 9.170 | 8.600 | 8.990 | 242,115 | +0.41(+4.78%) |
Jun 02, 2021 | 8.600 | 8.720 | 8.360 | 8.580 | 113,143 | -0.01(-0.12%) |
Jun 01, 2021 | 8.650 | 8.710 | 8.490 | 8.590 | 123,798 | +0.02(+0.23%) |
May 28, 2021 | 8.430 | 8.700 | 8.340 | 8.570 | 171,029 | +0.15(+1.78%) |
May 27, 2021 | 8.250 | 8.480 | 8.140 | 8.420 | 152,174 | +0.16(+1.94%) |
May 26, 2021 | 8.220 | 8.430 | 8.060 | 8.260 | 91,791 | +0.04(+0.49%) |
May 25, 2021 | 8.360 | 8.550 | 8.170 | 8.220 | 198,489 | -0.14(-1.67%) |
May 24, 2021 | 8.450 | 8.550 | 8.340 | 8.360 | 135,143 | -0.06(-0.71%) |
May 21, 2021 | 8.350 | 8.550 | 8.053 | 8.420 | 239,090 | +0.16(+1.94%) |
May 20, 2021 | 8.120 | 8.440 | 8.009 | 8.260 | 165,579 | +0.16(+1.98%) |
May 19, 2021 | 7.680 | 8.220 | 7.550 | 8.100 | 163,579 | +0.23(+2.92%) |
May 18, 2021 | 7.960 | 8.333 | 7.820 | 7.870 | 199,272 | -0.08(-1.01%) |
May 17, 2021 | 7.740 | 8.070 | 7.660 | 7.950 | 217,194 | +0.16(+2.05%) |
May 14, 2021 | 7.060 | 7.980 | 6.770 | 7.790 | 270,036 | +0.67(+9.41%) |
May 13, 2021 | 6.960 | 7.290 | 6.890 | 7.120 | 189,320 | +0.24(+3.49%) |
May 12, 2021 | 6.950 | 7.150 | 6.695 | 6.880 | 167,209 | -0.09(-1.29%) |
May 11, 2021 | 6.000 | 7.220 | 6.000 | 6.970 | 351,750 | +0.50(+7.73%) |
May 10, 2021 | 6.080 | 6.629 | 5.870 | 6.470 | 364,937 | +0.39(+6.41%) |
May 07, 2021 | 6.070 | 6.360 | 6.010 | 6.080 | 223,944 | -0.02(-0.33%) |
May 06, 2021 | 6.580 | 6.580 | 5.960 | 6.100 | 290,781 | -0.39(-6.01%) |
May 05, 2021 | 6.900 | 6.950 | 6.460 | 6.490 | 260,582 | -0.46(-6.62%) |
May 04, 2021 | 7.280 | 7.480 | 6.800 | 6.950 | 316,299 | -0.54(-7.21%) |