Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.810 | 8.150 | 7.440 | 7.510 | 2,759,574 | -0.27(-3.47%) |
Apr 28, 2022 | 7.700 | 7.840 | 7.230 | 7.780 | 3,813,008 | +0.14(+1.83%) |
Apr 27, 2022 | 7.850 | 8.220 | 7.620 | 7.640 | 3,411,001 | -0.11(-1.42%) |
Apr 26, 2022 | 8.270 | 8.400 | 7.730 | 7.750 | 3,271,061 | -0.31(-3.85%) |
Apr 25, 2022 | 7.820 | 8.155 | 7.619 | 8.060 | 4,927,159 | -0.13(-1.59%) |
Apr 22, 2022 | 8.700 | 8.845 | 8.035 | 8.190 | 4,184,825 | -0.46(-5.32%) |
Apr 21, 2022 | 9.840 | 9.840 | 8.550 | 8.650 | 5,487,595 | -1.12(-11.46%) |
Apr 20, 2022 | 9.570 | 9.850 | 9.140 | 9.770 | 3,867,992 | +0.28(+2.95%) |
Apr 19, 2022 | 9.940 | 9.950 | 9.390 | 9.490 | 4,741,406 | -0.47(-4.72%) |
Apr 18, 2022 | 10.80 | 10.80 | 9.940 | 9.960 | 4,849,783 | -0.74(-6.92%) |
Apr 14, 2022 | 11.00 | 11.00 | 10.53 | 10.70 | 4,625,740 | -0.12(-1.11%) |
Apr 13, 2022 | 10.27 | 10.83 | 10.27 | 10.82 | 7,608,114 | +0.81(+8.09%) |
Apr 12, 2022 | 9.900 | 10.38 | 9.810 | 10.01 | 6,629,796 | +0.31(+3.20%) |
Apr 11, 2022 | 9.650 | 9.941 | 9.355 | 9.700 | 3,422,621 | -0.02(-0.21%) |
Apr 08, 2022 | 9.830 | 9.980 | 9.430 | 9.720 | 3,970,737 | -0.07(-0.72%) |
Apr 07, 2022 | 9.040 | 9.850 | 9.030 | 9.790 | 6,966,971 | +0.86(+9.63%) |
Apr 06, 2022 | 8.930 | 9.020 | 8.540 | 8.930 | 3,541,668 | -0.02(-0.22%) |
Apr 05, 2022 | 9.250 | 10.03 | 8.890 | 8.950 | 6,770,620 | -0.18(-1.97%) |
Apr 04, 2022 | 9.370 | 9.620 | 9.030 | 9.130 | 3,030,637 | -0.22(-2.35%) |
Apr 01, 2022 | 9.280 | 9.570 | 9.110 | 9.350 | 3,222,833 | +0.20(+2.19%) |
Mar 31, 2022 | 9.270 | 9.800 | 9.030 | 9.150 | 7,181,863 | +0.00(+0.00%) |
Mar 30, 2022 | 9.270 | 9.810 | 9.130 | 9.150 | 4,214,585 | -0.06(-0.65%) |
Mar 29, 2022 | 8.920 | 9.320 | 8.510 | 9.210 | 5,007,398 | +0.06(+0.66%) |
Mar 28, 2022 | 9.480 | 9.480 | 9.060 | 9.150 | 4,382,645 | -0.49(-5.08%) |
Mar 25, 2022 | 10.12 | 10.21 | 9.570 | 9.640 | 3,908,351 | -0.53(-5.21%) |
Mar 24, 2022 | 10.00 | 10.27 | 9.530 | 10.17 | 5,182,518 | +0.26(+2.62%) |
Mar 23, 2022 | 10.25 | 10.56 | 9.850 | 9.910 | 5,028,230 | -0.27(-2.65%) |
Mar 22, 2022 | 10.00 | 10.27 | 9.700 | 10.18 | 4,715,260 | +0.09(+0.89%) |
Mar 21, 2022 | 9.800 | 10.55 | 9.760 | 10.09 | 8,472,964 | +0.39(+4.02%) |
Mar 18, 2022 | 9.450 | 9.840 | 9.230 | 9.700 | 5,340,195 | +0.23(+2.43%) |
Mar 17, 2022 | 8.540 | 9.610 | 8.410 | 9.470 | 8,472,464 | +1.18(+14.23%) |
Mar 16, 2022 | 8.550 | 8.750 | 7.917 | 8.290 | 5,242,089 | +0.02(+0.24%) |
Mar 15, 2022 | 8.330 | 8.490 | 7.830 | 8.270 | 5,001,901 | -0.20(-2.36%) |
Mar 14, 2022 | 9.170 | 9.210 | 8.280 | 8.470 | 6,876,497 | -1.11(-11.59%) |
Mar 11, 2022 | 9.890 | 10.08 | 9.412 | 9.580 | 7,183,439 | -0.45(-4.49%) |
Mar 10, 2022 | 9.760 | 10.03 | 12,756,641 | +0.34(+3.51%) | ||
Mar 09, 2022 | 9.000 | 9.970 | 8.690 | 9.690 | 11,599,759 | +0.61(+6.72%) |
Mar 08, 2022 | 8.790 | 9.460 | 8.430 | 9.080 | 8,759,160 | +0.49(+5.70%) |
Mar 07, 2022 | 8.620 | 9.190 | 8.490 | 8.590 | 7,378,169 | +0.40(+4.88%) |
Mar 04, 2022 | 8.050 | 8.565 | 7.620 | 8.190 | 7,443,814 | -0.65(-7.35%) |
Mar 03, 2022 | 8.850 | 8.920 | 8.310 | 8.840 | 4,964,885 | +0.01(+0.11%) |
Mar 02, 2022 | 8.510 | 9.080 | 8.460 | 8.830 | 5,338,029 | +0.45(+5.37%) |
Mar 01, 2022 | 8.450 | 8.640 | 8.050 | 8.380 | 6,941,866 | +0.21(+2.57%) |
Feb 28, 2022 | 7.800 | 8.230 | 7.705 | 8.170 | 7,636,288 | +0.65(+8.64%) |
Feb 25, 2022 | 7.310 | 7.520 | 7.080 | 7.520 | 3,635,544 | +0.29(+4.01%) |
Feb 24, 2022 | 6.250 | 7.230 | 6.230 | 7.230 | 5,871,571 | +0.80(+12.44%) |
Feb 23, 2022 | 6.520 | 6.765 | 6.400 | 6.430 | 2,390,416 | +0.20(+3.21%) |
Feb 22, 2022 | 6.080 | 6.380 | 6.050 | 6.230 | 2,045,498 | +0.00(+0.00%) |
Feb 18, 2022 | 6.230 | 0 | -0.28(-4.30%) | |||
Feb 17, 2022 | 6.820 | 6.979 | 6.490 | 6.510 | 1,849,516 | -0.30(-4.41%) |
Feb 16, 2022 | 6.990 | 7.080 | 6.745 | 6.810 | 1,585,783 | -0.11(-1.59%) |
Feb 15, 2022 | 6.750 | 6.955 | 6.669 | 6.920 | 1,849,055 | +0.28(+4.22%) |
Feb 14, 2022 | 6.760 | 6.950 | 6.640 | 6.640 | 1,730,362 | -0.17(-2.50%) |
Feb 11, 2022 | 6.830 | 7.125 | 6.685 | 6.810 | 2,953,919 | -0.21(-2.99%) |
Feb 10, 2022 | 6.940 | 7.440 | 6.900 | 7.020 | 2,536,841 | -0.21(-2.90%) |
Feb 09, 2022 | 6.830 | 7.275 | 6.830 | 7.230 | 3,968,309 | +0.62(+9.38%) |
Feb 08, 2022 | 6.520 | 6.630 | 6.370 | 6.610 | 1,764,307 | +0.10(+1.54%) |
Feb 07, 2022 | 6.490 | 6.610 | 6.330 | 6.510 | 2,223,184 | +0.13(+2.04%) |
Feb 04, 2022 | 6.190 | 6.520 | 6.120 | 6.380 | 2,699,243 | +0.22(+3.57%) |
Feb 03, 2022 | 6.280 | 6.090 | 6.160 | 2,372,758 | -0.32(-4.94%) | |
Feb 02, 2022 | 6.860 | 6.860 | 6.290 | 6.480 | 3,027,872 | -0.14(-2.11%) |
Feb 01, 2022 | 6.280 | 6.750 | 6.140 | 6.620 | 3,956,849 | +0.45(+7.29%) |
Jan 31, 2022 | 5.840 | 6.180 | 6.170 | 2,131,210 | +0.37(+6.38%) | |
Jan 28, 2022 | 5.650 | 5.840 | 5.460 | 5.800 | 3,071,761 | +0.15(+2.65%) |
Jan 27, 2022 | 5.980 | 6.135 | 5.610 | 5.650 | 2,896,511 | -0.28(-4.72%) |
Jan 26, 2022 | 6.530 | 6.540 | 5.905 | 5.930 | 3,303,918 | -0.32(-5.12%) |
Jan 25, 2022 | 6.160 | 6.330 | 5.960 | 6.250 | 2,638,733 | -0.03(-0.48%) |
Jan 24, 2022 | 5.720 | 6.330 | 5.610 | 6.280 | 5,596,849 | +0.07(+1.13%) |
Jan 21, 2022 | 6.330 | 6.616 | 6.165 | 6.210 | 3,978,658 | -0.39(-5.91%) |
Jan 20, 2022 | 6.870 | 7.110 | 6.570 | 6.600 | 2,520,841 | -0.19(-2.80%) |
Jan 19, 2022 | 6.830 | 7.090 | 6.660 | 6.790 | 3,351,039 | +0.13(+1.95%) |
Jan 18, 2022 | 7.110 | 7.140 | 6.650 | 6.660 | 3,401,140 | -0.49(-6.85%) |
Jan 14, 2022 | 7.150 | 0 | -0.06(-0.83%) | |||
Jan 13, 2022 | 8.010 | 8.135 | 7.200 | 7.210 | 3,823,685 | -0.80(-9.99%) |
Jan 12, 2022 | 8.270 | 8.670 | 8.010 | 8.010 | 2,740,333 | -0.14(-1.72%) |
Jan 11, 2022 | 8.150 | 8.290 | 7.750 | 8.150 | 3,070,568 | +0.01(+0.12%) |
Jan 10, 2022 | 8.220 | 8.300 | 7.880 | 8.140 | 2,652,822 | -0.21(-2.51%) |
Jan 07, 2022 | 7.960 | 8.390 | 7.600 | 8.350 | 3,391,794 | +0.51(+6.51%) |
Jan 06, 2022 | 8.860 | 8.890 | 7.730 | 7.840 | 5,541,980 | -0.75(-8.73%) |
Jan 05, 2022 | 8.890 | 9.415 | 8.520 | 8.590 | 5,967,920 | +0.07(+0.82%) |
Jan 04, 2022 | 8.500 | 8.615 | 8.120 | 8.520 | 2,798,632 | +0.03(+0.35%) |
Jan 03, 2022 | 8.160 | 8.680 | 8.100 | 8.490 | 3,051,323 | +0.86(+11.27%) |
Dec 31, 2021 | 7.720 | 7.780 | 7.560 | 7.630 | 1,570,223 | +0.03(+0.39%) |
Dec 30, 2021 | 7.850 | 7.930 | 7.600 | 7.600 | 1,929,894 | -0.32(-4.04%) |
Dec 29, 2021 | 8.080 | 8.190 | 7.830 | 7.920 | 1,583,751 | -0.23(-2.82%) |
Dec 28, 2021 | 8.500 | 8.550 | 7.985 | 8.150 | 2,402,934 | -0.35(-4.12%) |
Dec 27, 2021 | 7.970 | 8.500 | 7.830 | 8.500 | 1,682,884 | +0.55(+6.92%) |
Dec 23, 2021 | 7.910 | 8.047 | 7.730 | 7.950 | 1,454,669 | +0.09(+1.15%) |
Dec 22, 2021 | 7.830 | 7.945 | 7.635 | 7.860 | 1,642,702 | +0.03(+0.38%) |
Dec 21, 2021 | 7.310 | 7.830 | 7.230 | 7.830 | 2,624,014 | +0.67(+9.36%) |
Dec 20, 2021 | 7.000 | 7.190 | 6.800 | 7.160 | 2,795,099 | -0.08(-1.10%) |
Dec 17, 2021 | 7.470 | 7.550 | 7.160 | 7.240 | 3,131,216 | -0.27(-3.60%) |
Dec 16, 2021 | 8.050 | 8.160 | 7.460 | 7.510 | 3,402,033 | -0.33(-4.21%) |
Dec 15, 2021 | 7.340 | 7.870 | 7.030 | 7.840 | 4,008,089 | +0.41(+5.52%) |
Dec 14, 2021 | 7.310 | 7.630 | 7.250 | 7.430 | 2,496,415 | -0.22(-2.88%) |
Dec 13, 2021 | 7.820 | 8.100 | 7.570 | 7.650 | 2,298,788 | -0.28(-3.53%) |
Dec 10, 2021 | 8.310 | 8.330 | 7.920 | 7.930 | 1,699,680 | -0.29(-3.53%) |
Dec 09, 2021 | 8.520 | 8.680 | 8.150 | 8.220 | 1,790,241 | -0.40(-4.64%) |
Dec 08, 2021 | 8.460 | 8.820 | 8.325 | 8.620 | 2,005,892 | +0.21(+2.50%) |
Dec 07, 2021 | 8.340 | 8.520 | 8.130 | 8.410 | 3,141,797 | +0.41(+5.13%) |
Dec 06, 2021 | 7.860 | 8.146 | 7.420 | 8.000 | 3,334,953 | +0.00(+0.00%) |
Dec 03, 2021 | 8.800 | 8.920 | 7.820 | 8.000 | 4,003,889 | -0.71(-8.15%) |
Dec 02, 2021 | 8.410 | 8.830 | 8.280 | 8.710 | 2,785,681 | +0.24(+2.83%) |
Dec 01, 2021 | 9.010 | 9.235 | 8.425 | 8.470 | 3,856,458 | -0.24(-2.76%) |
Nov 30, 2021 | 9.010 | 9.309 | 8.350 | 8.710 | 4,198,808 | -0.58(-6.24%) |
Nov 29, 2021 | 9.040 | 9.530 | 9.000 | 9.290 | 2,976,010 | +0.39(+4.38%) |
Nov 26, 2021 | 8.860 | 9.010 | 8.450 | 8.900 | 4,138,760 | -0.50(-5.32%) |
Nov 24, 2021 | 9.450 | 9.500 | 9.130 | 9.400 | 2,393,834 | -0.05(-0.53%) |
Nov 23, 2021 | 9.150 | 9.910 | 9.110 | 9.450 | 4,164,920 | +0.51(+5.70%) |
Nov 22, 2021 | 9.250 | 9.500 | 8.925 | 8.940 | 4,760,741 | -0.24(-2.61%) |
Nov 19, 2021 | 9.670 | 9.730 | 9.123 | 9.180 | 4,549,335 | -0.87(-8.66%) |
Nov 18, 2021 | 9.970 | 10.07 | 9.830 | 10.05 | 2,990,688 | +0.16(+1.62%) |
Nov 17, 2021 | 9.600 | 10.31 | 9.510 | 9.890 | 3,636,590 | +0.04(+0.41%) |
Nov 16, 2021 | 10.30 | 10.37 | 9.740 | 9.850 | 4,543,427 | -0.42(-4.09%) |
Nov 15, 2021 | 11.10 | 11.14 | 10.11 | 10.27 | 4,462,760 | -0.72(-6.55%) |
Nov 12, 2021 | 11.00 | 11.39 | 10.68 | 10.99 | 2,816,474 | +0.01(+0.09%) |
Nov 11, 2021 | 10.64 | 11.30 | 10.30 | 10.98 | 3,933,263 | +0.54(+5.17%) |
Nov 10, 2021 | 10.76 | 10.44 | 5,020,188 | -0.53(-4.83%) | ||
Nov 09, 2021 | 10.86 | 11.03 | 10.32 | 10.97 | 3,899,772 | +0.11(+1.01%) |
Nov 08, 2021 | 10.50 | 11.09 | 10.32 | 10.86 | 4,931,684 | +0.58(+5.64%) |
Nov 05, 2021 | 10.20 | 10.34 | 9.820 | 10.28 | 3,731,256 | +0.12(+1.18%) |
Nov 04, 2021 | 10.00 | 10.17 | 9.560 | 10.16 | 5,387,127 | +0.39(+3.99%) |
Nov 03, 2021 | 8.830 | 9.858 | 8.750 | 9.770 | 8,549,632 | +1.22(+14.27%) |
Nov 02, 2021 | 8.500 | 8.580 | 8.240 | 8.550 | 2,716,493 | +0.14(+1.66%) |
Nov 01, 2021 | 7.810 | 8.460 | 8.223 | 8.410 | 3,186,420 | +0.57(+7.27%) |
Oct 29, 2021 | 8.090 | 8.130 | 7.390 | 7.840 | 4,994,431 | -0.34(-4.16%) |
Oct 28, 2021 | 8.340 | 8.420 | 8.100 | 8.180 | 3,378,051 | +0.05(+0.62%) |
Oct 27, 2021 | 8.650 | 8.925 | 8.100 | 8.130 | 4,588,352 | -0.67(-7.61%) |
Oct 26, 2021 | 8.870 | 8.800 | 3,360,889 | +0.03(+0.34%) | ||
Oct 25, 2021 | 8.590 | 9.085 | 8.500 | 8.770 | 3,841,863 | +0.27(+3.18%) |
Oct 22, 2021 | 8.550 | 8.682 | 8.180 | 8.500 | 2,911,620 | -0.02(-0.23%) |
Oct 21, 2021 | 8.800 | 8.810 | 8.260 | 8.520 | 3,825,701 | -0.18(-2.07%) |
Oct 20, 2021 | 8.280 | 8.755 | 8.030 | 8.700 | 4,030,392 | +0.43(+5.20%) |
Oct 19, 2021 | 8.420 | 8.610 | 7.900 | 8.270 | 5,158,589 | -0.01(-0.12%) |
Oct 18, 2021 | 8.010 | 8.510 | 7.930 | 8.280 | 8,185,661 | +0.48(+6.15%) |
Oct 15, 2021 | 7.920 | 8.040 | 7.390 | 7.800 | 4,571,122 | -0.06(-0.76%) |
Oct 14, 2021 | 7.870 | 8.030 | 7.530 | 7.860 | 5,801,788 | +0.00(+0.00%) |
Oct 13, 2021 | 7.610 | 8.220 | 7.130 | 7.860 | 10,672,040 | +0.37(+4.94%) |
Oct 12, 2021 | 6.410 | 7.560 | 6.370 | 7.490 | 8,746,831 | +1.05(+16.30%) |
Oct 11, 2021 | 6.450 | 6.640 | 6.370 | 6.440 | 3,314,449 | +0.09(+1.42%) |
Oct 08, 2021 | 6.590 | 6.690 | 6.265 | 6.350 | 2,663,723 | -0.19(-2.91%) |
Oct 07, 2021 | 6.270 | 6.600 | 6.153 | 6.540 | 3,173,221 | +0.28(+4.47%) |
Oct 06, 2021 | 6.600 | 6.720 | 6.110 | 6.260 | 8,096,228 | -0.77(-10.95%) |
Oct 05, 2021 | 7.000 | 7.101 | 6.740 | 7.030 | 3,582,290 | +0.23(+3.38%) |
Oct 04, 2021 | 6.860 | 7.440 | 6.750 | 6.800 | 7,110,574 | -0.02(-0.29%) |
Oct 01, 2021 | 7.010 | 7.140 | 6.663 | 6.820 | 5,358,165 | -0.20(-2.85%) |
Sep 30, 2021 | 6.370 | 7.100 | 6.305 | 7.020 | 8,393,978 | +0.63(+9.86%) |
Sep 29, 2021 | 6.490 | 6.540 | 6.230 | 6.390 | 4,330,550 | -0.03(-0.47%) |
Sep 28, 2021 | 6.600 | 6.870 | 6.295 | 6.420 | 5,867,819 | -0.35(-5.17%) |
Sep 27, 2021 | 6.450 | 6.910 | 6.330 | 6.770 | 5,040,960 | +0.46(+7.29%) |
Sep 24, 2021 | 6.810 | 6.810 | 6.230 | 6.310 | 6,135,763 | -0.71(-10.11%) |
Sep 23, 2021 | 7.000 | 7.030 | 6.580 | 7.020 | 4,414,573 | +0.20(+2.93%) |
Sep 22, 2021 | 7.150 | 7.430 | 6.810 | 6.820 | 4,979,555 | -0.11(-1.59%) |
Sep 21, 2021 | 7.150 | 7.355 | 6.871 | 6.930 | 5,097,451 | +0.16(+2.36%) |
Sep 20, 2021 | 6.790 | 7.120 | 6.550 | 6.770 | 9,013,560 | -0.54(-7.39%) |
Sep 17, 2021 | 8.100 | 8.150 | 7.171 | 7.310 | 8,784,837 | -0.85(-10.42%) |
Sep 16, 2021 | 8.340 | 8.390 | 7.810 | 8.160 | 9,447,322 | -0.17(-2.04%) |
Sep 15, 2021 | 7.500 | 8.340 | 7.500 | 8.330 | 12,697,798 | +0.85(+11.36%) |
Sep 14, 2021 | 7.360 | 8.040 | 7.030 | 7.480 | 10,034,436 | +0.23(+3.17%) |
Sep 13, 2021 | 7.230 | 7.620 | 7.021 | 7.250 | 11,917,126 | +0.33(+4.77%) |
Sep 10, 2021 | 6.460 | 7.180 | 6.300 | 6.920 | 10,940,936 | +0.52(+8.12%) |
Sep 09, 2021 | 6.270 | 6.510 | 6.150 | 6.400 | 4,494,458 | +0.05(+0.79%) |
Sep 08, 2021 | 6.700 | 6.755 | 6.130 | 6.350 | 5,092,126 | -0.23(-3.50%) |
Sep 07, 2021 | 6.400 | 6.610 | 6.256 | 6.580 | 7,276,201 | +0.43(+6.99%) |
Sep 03, 2021 | 6.300 | 6.440 | 5.940 | 6.150 | 7,875,017 | +0.09(+1.49%) |
Sep 02, 2021 | 5.700 | 6.110 | 5.660 | 6.060 | 7,596,393 | +0.51(+9.19%) |
Sep 01, 2021 | 5.450 | 5.690 | 5.270 | 5.550 | 4,868,671 | +0.14(+2.59%) |
Aug 31, 2021 | 5.200 | 5.415 | 5.085 | 5.410 | 2,146,697 | +0.29(+5.66%) |
Aug 30, 2021 | 5.210 | 5.240 | 4.995 | 5.120 | 2,724,455 | -0.02(-0.39%) |
Aug 27, 2021 | 4.880 | 5.215 | 4.880 | 5.140 | 2,733,047 | +0.28(+5.76%) |
Aug 26, 2021 | 4.920 | 5.110 | 4.800 | 4.860 | 1,796,293 | -0.08(-1.62%) |
Aug 25, 2021 | 4.870 | 5.100 | 4.810 | 4.940 | 2,161,445 | +0.05(+1.02%) |
Aug 24, 2021 | 4.900 | 4.990 | 4.670 | 4.890 | 2,779,063 | +0.06(+1.24%) |
Aug 23, 2021 | 4.580 | 4.949 | 4.570 | 4.830 | 4,208,347 | +0.30(+6.62%) |
Aug 20, 2021 | 4.490 | 4.560 | 4.320 | 4.530 | 4,678,077 | -0.05(-1.09%) |
Aug 19, 2021 | 4.600 | 4.680 | 4.480 | 4.580 | 2,002,633 | -0.17(-3.58%) |
Aug 18, 2021 | 4.680 | 4.930 | 4.620 | 4.750 | 1,614,086 | +0.08(+1.71%) |
Aug 17, 2021 | 4.720 | 4.820 | 4.550 | 4.670 | 2,168,297 | -0.10(-2.10%) |
Aug 16, 2021 | 5.020 | 5.054 | 4.700 | 4.770 | 3,354,315 | -0.33(-6.47%) |
Aug 13, 2021 | 5.270 | 5.310 | 5.100 | 5.100 | 1,180,163 | -0.17(-3.23%) |
Aug 12, 2021 | 5.360 | 5.405 | 5.190 | 5.270 | 1,214,111 | -0.14(-2.59%) |
Aug 11, 2021 | 5.510 | 5.530 | 5.200 | 5.410 | 1,661,332 | -0.08(-1.46%) |
Aug 10, 2021 | 5.300 | 5.550 | 5.280 | 5.490 | 2,139,606 | +0.21(+3.98%) |
Aug 09, 2021 | 5.200 | 5.320 | 5.160 | 5.280 | 1,411,472 | +0.01(+0.19%) |
Aug 06, 2021 | 5.190 | 5.290 | 5.071 | 5.270 | 956,863 | +0.07(+1.35%) |
Aug 05, 2021 | 5.030 | 5.320 | 5.020 | 5.200 | 1,283,677 | +0.17(+3.38%) |
Aug 04, 2021 | 5.180 | 5.220 | 4.990 | 5.030 | 1,722,947 | -0.23(-4.37%) |
Aug 03, 2021 | 5.130 | 5.290 | 5.020 | 5.260 | 1,402,536 | +0.11(+2.14%) |
Aug 02, 2021 | 5.360 | 5.415 | 5.042 | 5.150 | 1,829,266 | -0.10(-1.90%) |
Jul 30, 2021 | 5.400 | 5.450 | 5.234 | 5.250 | 1,732,167 | -0.20(-3.67%) |
Jul 29, 2021 | 5.580 | 5.640 | 5.320 | 5.450 | 1,884,494 | -0.01(-0.18%) |
Jul 28, 2021 | 5.050 | 5.530 | 5.040 | 5.460 | 2,587,316 | +0.42(+8.33%) |
Jul 27, 2021 | 5.320 | 5.370 | 4.900 | 5.040 | 3,011,691 | -0.30(-5.62%) |
Jul 26, 2021 | 5.120 | 5.450 | 5.110 | 5.340 | 1,779,257 | +0.23(+4.50%) |
Jul 23, 2021 | 5.180 | 5.290 | 5.020 | 5.110 | 1,564,702 | -0.07(-1.35%) |
Jul 22, 2021 | 5.480 | 5.490 | 5.005 | 5.180 | 3,779,552 | -0.12(-2.26%) |
Jul 21, 2021 | 4.980 | 5.385 | 4.920 | 5.300 | 2,864,988 | +0.46(+9.50%) |
Jul 20, 2021 | 4.600 | 4.880 | 4.480 | 4.840 | 2,480,538 | +0.25(+5.45%) |
Jul 19, 2021 | 4.400 | 4.650 | 4.351 | 4.590 | 3,416,095 | -0.05(-1.08%) |
Jul 16, 2021 | 5.050 | 5.120 | 4.620 | 4.640 | 4,017,013 | -0.35(-7.01%) |
Jul 15, 2021 | 5.000 | 5.150 | 4.860 | 4.990 | 2,712,667 | -0.05(-0.99%) |
Jul 14, 2021 | 5.100 | 5.260 | 5.004 | 5.040 | 2,105,060 | +0.00(+0.00%) |
Jul 13, 2021 | 5.210 | 5.250 | 5.010 | 5.040 | 2,679,204 | -0.20(-3.82%) |
Jul 12, 2021 | 5.520 | 5.520 | 5.210 | 5.240 | 1,928,254 | -0.17(-3.14%) |
Jul 09, 2021 | 5.500 | 5.500 | 5.340 | 5.410 | 2,287,568 | +0.07(+1.31%) |
Jul 08, 2021 | 5.300 | 5.540 | 5.200 | 5.340 | 2,662,090 | -0.16(-2.91%) |
Jul 07, 2021 | 5.800 | 5.980 | 5.440 | 5.500 | 3,687,652 | -0.24(-4.18%) |
Jul 06, 2021 | 6.080 | 6.120 | 5.740 | 5.740 | 2,244,729 | -0.34(-5.59%) |
Jul 02, 2021 | 6.180 | 6.220 | 5.920 | 6.080 | 2,505,196 | -0.06(-0.98%) |
Jul 01, 2021 | 6.110 | 6.190 | 5.810 | 6.140 | 3,014,083 | +0.09(+1.49%) |
Jun 30, 2021 | 5.930 | 6.050 | 5.835 | 6.050 | 2,797,346 | +0.12(+2.02%) |
Jun 29, 2021 | 6.090 | 6.160 | 5.900 | 5.930 | 2,259,805 | -0.08(-1.33%) |
Jun 28, 2021 | 6.120 | 6.250 | 5.950 | 6.010 | 2,521,789 | -0.10(-1.64%) |
Jun 25, 2021 | 6.600 | 6.660 | 6.095 | 6.110 | 7,705,775 | -0.49(-7.42%) |
Jun 24, 2021 | 6.270 | 6.615 | 6.170 | 6.600 | 3,469,905 | +0.35(+5.60%) |
Jun 23, 2021 | 6.220 | 6.495 | 6.160 | 6.250 | 2,260,019 | +0.02(+0.32%) |
Jun 22, 2021 | 6.250 | 6.270 | 6.005 | 6.230 | 1,976,555 | -0.03(-0.48%) |
Jun 21, 2021 | 6.230 | 6.300 | 5.900 | 6.260 | 2,596,256 | +0.03(+0.48%) |
Jun 18, 2021 | 6.110 | 6.390 | 6.100 | 6.230 | 2,340,396 | -0.14(-2.20%) |
Jun 17, 2021 | 6.680 | 6.850 | 6.180 | 6.370 | 3,211,440 | -0.45(-6.60%) |
Jun 16, 2021 | 6.570 | 6.860 | 6.484 | 6.820 | 4,290,596 | +0.22(+3.33%) |
Jun 15, 2021 | 6.450 | 6.675 | 6.350 | 6.600 | 2,914,419 | +0.23(+3.61%) |
Jun 14, 2021 | 6.880 | 6.970 | 6.220 | 6.370 | 7,149,144 | -0.66(-9.39%) |
Jun 11, 2021 | 7.050 | 7.200 | 6.980 | 7.030 | 2,296,470 | +0.12(+1.74%) |
Jun 10, 2021 | 6.900 | 7.125 | 6.670 | 6.910 | 2,212,730 | +0.12(+1.77%) |
Jun 09, 2021 | 7.040 | 7.177 | 6.780 | 6.790 | 2,092,870 | -0.20(-2.86%) |
Jun 08, 2021 | 7.310 | 7.350 | 6.890 | 6.990 | 3,748,418 | -0.30(-4.12%) |
Jun 07, 2021 | 7.100 | 7.490 | 6.990 | 7.290 | 4,371,087 | +0.26(+3.70%) |
Jun 04, 2021 | 6.910 | 7.090 | 6.790 | 7.030 | 2,424,829 | +0.13(+1.88%) |
Jun 03, 2021 | 6.980 | 7.110 | 6.710 | 6.900 | 2,907,767 | -0.22(-3.09%) |
Jun 02, 2021 | 7.190 | 7.220 | 6.820 | 7.120 | 3,603,320 | -0.06(-0.84%) |
Jun 01, 2021 | 6.700 | 7.220 | 6.640 | 7.180 | 4,683,929 | +0.69(+10.63%) |
May 28, 2021 | 6.920 | 7.120 | 6.325 | 6.490 | 6,322,077 | -0.32(-4.70%) |
May 27, 2021 | 6.450 | 6.940 | 6.320 | 6.810 | 6,694,009 | +0.43(+6.74%) |
May 26, 2021 | 6.020 | 6.435 | 5.980 | 6.380 | 7,255,097 | +0.56(+9.62%) |
May 25, 2021 | 5.930 | 6.090 | 5.800 | 5.820 | 1,897,955 | -0.09(-1.52%) |
May 24, 2021 | 6.040 | 6.130 | 5.800 | 5.910 | 2,102,643 | -0.16(-2.64%) |
May 21, 2021 | 6.070 | 6.190 | 6.000 | 6.070 | 2,517,376 | +0.00(+0.00%) |
May 20, 2021 | 5.950 | 6.100 | 5.780 | 6.070 | 2,088,654 | +0.12(+2.02%) |
May 19, 2021 | 5.620 | 5.980 | 5.620 | 5.950 | 2,455,999 | +0.06(+1.02%) |
May 18, 2021 | 5.990 | 6.080 | 5.730 | 5.890 | 3,337,832 | -0.05(-0.84%) |
May 17, 2021 | 5.700 | 5.960 | 5.639 | 5.940 | 3,630,804 | +0.24(+4.21%) |
May 14, 2021 | 5.320 | 5.700 | 5.320 | 5.700 | 2,539,368 | +0.45(+8.57%) |
May 13, 2021 | 5.350 | 5.630 | 5.060 | 5.250 | 3,281,495 | -0.16(-2.96%) |
May 12, 2021 | 5.710 | 5.800 | 5.380 | 5.410 | 2,762,274 | -0.34(-5.91%) |
May 11, 2021 | 5.300 | 5.899 | 5.240 | 5.750 | 4,236,000 | -0.11(-1.88%) |
May 10, 2021 | 6.410 | 6.429 | 5.850 | 5.860 | 4,920,802 | -0.41(-6.54%) |
May 07, 2021 | 6.030 | 6.455 | 5.860 | 6.270 | 3,812,624 | +0.30(+5.03%) |
May 06, 2021 | 6.230 | 6.290 | 5.820 | 5.970 | 3,796,986 | -0.20(-3.24%) |
May 05, 2021 | 6.070 | 6.340 | 6.000 | 6.170 | 5,869,746 | +0.29(+4.93%) |
May 04, 2021 | 5.980 | 6.000 | 5.540 | 5.880 | 4,063,615 | -0.24(-3.92%) |