Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.640 | 3.840 | 3.480 | 3.480 | 2,851,541 | -0.21(-5.69%) |
Apr 28, 2022 | 3.640 | 3.740 | 3.430 | 3.690 | 2,592,770 | +0.09(+2.50%) |
Apr 27, 2022 | 3.560 | 3.758 | 3.550 | 3.600 | 2,058,440 | -0.01(-0.28%) |
Apr 26, 2022 | 3.920 | 4.000 | 3.610 | 3.610 | 3,448,782 | -0.36(-9.07%) |
Apr 25, 2022 | 3.810 | 3.975 | 3.810 | 3.970 | 2,032,301 | +0.11(+2.85%) |
Apr 22, 2022 | 4.000 | 4.050 | 3.830 | 3.860 | 2,314,556 | -0.15(-3.74%) |
Apr 21, 2022 | 4.480 | 4.480 | 4.000 | 4.010 | 3,626,614 | -0.47(-10.49%) |
Apr 20, 2022 | 4.530 | 4.550 | 4.340 | 4.480 | 1,265,722 | -0.01(-0.22%) |
Apr 19, 2022 | 4.410 | 4.575 | 4.310 | 4.490 | 1,897,370 | +0.07(+1.58%) |
Apr 18, 2022 | 4.650 | 4.690 | 4.410 | 4.420 | 2,912,498 | -0.24(-5.15%) |
Apr 14, 2022 | 4.830 | 4.875 | 4.655 | 4.660 | 1,515,390 | -0.22(-4.51%) |
Apr 13, 2022 | 4.730 | 4.910 | 4.640 | 4.880 | 1,723,559 | +0.22(+4.72%) |
Apr 12, 2022 | 4.730 | 4.840 | 4.580 | 4.660 | 1,534,406 | +0.03(+0.65%) |
Apr 11, 2022 | 4.660 | 4.798 | 4.570 | 4.630 | 1,837,802 | -0.08(-1.70%) |
Apr 08, 2022 | 4.860 | 4.945 | 4.695 | 4.710 | 1,606,765 | -0.14(-2.89%) |
Apr 07, 2022 | 4.960 | 5.080 | 4.700 | 4.850 | 1,754,653 | -0.16(-3.19%) |
Apr 06, 2022 | 4.950 | 5.120 | 4.850 | 5.010 | 1,864,507 | -0.07(-1.38%) |
Apr 05, 2022 | 5.250 | 5.320 | 4.995 | 5.080 | 2,932,489 | -0.20(-3.79%) |
Apr 04, 2022 | 5.200 | 5.320 | 5.125 | 5.280 | 2,282,700 | +0.08(+1.54%) |
Apr 01, 2022 | 5.050 | 5.245 | 5.000 | 5.200 | 2,348,166 | +0.16(+3.17%) |
Mar 31, 2022 | 5.050 | 5.185 | 5.010 | 5.040 | 1,872,525 | +0.05(+1.00%) |
Mar 30, 2022 | 5.200 | 5.300 | 4.990 | 4.990 | 2,351,132 | -0.24(-4.59%) |
Mar 29, 2022 | 5.150 | 5.260 | 5.080 | 5.230 | 2,807,548 | +0.14(+2.75%) |
Mar 28, 2022 | 5.050 | 5.250 | 4.950 | 5.090 | 1,786,170 | +0.10(+2.00%) |
Mar 25, 2022 | 5.210 | 5.290 | 4.990 | 4.990 | 1,899,527 | -0.24(-4.59%) |
Mar 24, 2022 | 5.080 | 5.265 | 5.045 | 5.230 | 1,831,314 | +0.18(+3.56%) |
Mar 23, 2022 | 5.150 | 5.268 | 5.030 | 5.050 | 2,304,519 | -0.15(-2.88%) |
Mar 22, 2022 | 5.120 | 5.315 | 5.030 | 5.200 | 3,099,543 | +0.20(+4.00%) |
Mar 21, 2022 | 5.210 | 5.245 | 4.975 | 5.000 | 2,535,566 | -0.26(-4.94%) |
Mar 18, 2022 | 5.000 | 5.430 | 4.975 | 5.260 | 4,277,795 | +0.20(+3.95%) |
Mar 17, 2022 | 4.680 | 5.060 | 4.620 | 5.060 | 2,553,518 | +0.33(+6.98%) |
Mar 16, 2022 | 4.540 | 4.730 | 4.390 | 4.730 | 3,395,658 | +0.27(+6.05%) |
Mar 15, 2022 | 4.330 | 4.500 | 4.205 | 4.460 | 1,887,382 | +0.17(+3.96%) |
Mar 14, 2022 | 4.490 | 4.690 | 4.260 | 4.290 | 2,563,702 | -0.17(-3.81%) |
Mar 11, 2022 | 4.800 | 4.840 | 4.450 | 4.460 | 2,068,318 | -0.33(-6.89%) |
Mar 10, 2022 | 4.680 | 4.790 | 4.550 | 4.790 | 1,755,126 | +0.03(+0.63%) |
Mar 09, 2022 | 4.500 | 4.790 | 4.470 | 4.760 | 3,060,796 | +0.38(+8.68%) |
Mar 08, 2022 | 4.260 | 4.560 | 4.123 | 4.380 | 2,759,079 | +0.05(+1.15%) |
Mar 07, 2022 | 4.340 | 4.534 | 4.250 | 4.330 | 2,813,383 | -0.05(-1.14%) |
Mar 04, 2022 | 4.620 | 4.820 | 4.375 | 4.380 | 2,484,609 | -0.31(-6.61%) |
Mar 03, 2022 | 4.970 | 4.990 | 4.620 | 4.690 | 2,677,780 | -0.20(-4.09%) |
Mar 02, 2022 | 4.940 | 5.045 | 4.795 | 4.890 | 1,729,769 | -0.05(-1.01%) |
Mar 01, 2022 | 5.060 | 5.250 | 4.880 | 4.940 | 2,135,284 | -0.14(-2.76%) |
Feb 28, 2022 | 5.190 | 5.255 | 4.995 | 5.080 | 2,476,067 | -0.13(-2.50%) |
Feb 25, 2022 | 4.880 | 5.280 | 5.080 | 5.210 | 2,905,508 | +0.13(+2.56%) |
Feb 24, 2022 | 3.980 | 5.080 | 3.920 | 5.080 | 4,652,908 | +0.70(+15.98%) |
Feb 23, 2022 | 4.750 | 4.750 | 4.380 | 4.380 | 2,355,730 | -0.30(-6.41%) |
Feb 22, 2022 | 4.730 | 4.850 | 4.610 | 4.680 | 1,787,333 | -0.07(-1.47%) |
Feb 18, 2022 | 4.750 | 0 | +0.01(+0.21%) | |||
Feb 17, 2022 | 5.020 | 5.070 | 4.720 | 4.740 | 2,005,141 | -0.30(-5.95%) |
Feb 16, 2022 | 5.000 | 5.090 | 4.851 | 5.040 | 1,318,602 | -0.03(-0.59%) |
Feb 15, 2022 | 4.840 | 5.095 | 4.795 | 5.070 | 2,430,923 | +0.40(+8.57%) |
Feb 14, 2022 | 4.880 | 5.000 | 4.660 | 4.670 | 2,032,321 | -0.22(-4.50%) |
Feb 11, 2022 | 5.030 | 5.266 | 4.855 | 4.890 | 2,011,977 | -0.14(-2.78%) |
Feb 10, 2022 | 5.050 | 5.415 | 4.930 | 5.030 | 3,259,807 | -0.24(-4.55%) |
Feb 09, 2022 | 4.970 | 5.280 | 4.970 | 5.270 | 2,367,334 | +0.35(+7.11%) |
Feb 08, 2022 | 4.900 | 4.955 | 4.710 | 4.920 | 1,794,800 | -0.03(-0.61%) |
Feb 07, 2022 | 4.780 | 5.000 | 4.780 | 4.950 | 1,793,090 | +0.15(+3.13%) |
Feb 04, 2022 | 4.690 | 4.860 | 4.625 | 4.800 | 1,844,861 | +0.12(+2.56%) |
Feb 03, 2022 | 4.800 | 4.671 | 4.680 | 2,209,203 | -0.24(-4.88%) | |
Feb 02, 2022 | 5.230 | 5.230 | 4.828 | 4.920 | 2,134,630 | -0.25(-4.84%) |
Feb 01, 2022 | 4.910 | 5.180 | 4.820 | 5.170 | 2,163,995 | +0.58(+12.64%) |
Jan 28, 2022 | 4.310 | 4.610 | 4.210 | 4.590 | 2,778,780 | +0.29(+6.74%) |
Jan 27, 2022 | 4.610 | 4.680 | 4.290 | 4.300 | 2,448,767 | -0.23(-5.08%) |
Jan 26, 2022 | 4.770 | 5.020 | 4.510 | 4.530 | 2,864,048 | -0.17(-3.62%) |
Jan 25, 2022 | 4.560 | 4.800 | 4.380 | 4.700 | 2,406,152 | +0.08(+1.73%) |
Jan 24, 2022 | 4.370 | 4.650 | 4.101 | 4.620 | 4,907,676 | -0.17(-3.65%) |
Jan 21, 2022 | 4.910 | 5.100 | 4.520 | 4.795 | 4,046,577 | -0.25(-5.05%) |
Jan 20, 2022 | 5.330 | 5.430 | 5.030 | 5.050 | 2,499,469 | -0.19(-3.63%) |
Jan 19, 2022 | 5.520 | 5.620 | 5.225 | 5.240 | 2,534,551 | -0.22(-4.03%) |
Jan 18, 2022 | 5.800 | 5.800 | 5.450 | 5.460 | 3,187,622 | -0.41(-6.98%) |
Jan 14, 2022 | 5.870 | 0 | +0.26(+4.63%) | |||
Jan 13, 2022 | 5.810 | 5.951 | 5.590 | 5.610 | 2,772,478 | -0.24(-4.10%) |
Jan 12, 2022 | 6.100 | 6.240 | 5.850 | 5.850 | 3,408,083 | -0.19(-3.15%) |
Jan 11, 2022 | 6.070 | 6.190 | 5.975 | 6.040 | 2,166,320 | -0.11(-1.79%) |
Jan 10, 2022 | 6.110 | 6.170 | 5.920 | 6.150 | 2,945,647 | +0.05(+0.82%) |
Jan 07, 2022 | 6.190 | 6.360 | 6.100 | 6.100 | 1,965,543 | -0.09(-1.45%) |
Jan 06, 2022 | 6.240 | 6.520 | 6.010 | 6.190 | 2,506,241 | -0.05(-0.80%) |
Jan 05, 2022 | 6.540 | 6.800 | 6.240 | 6.240 | 3,265,249 | -0.30(-4.59%) |
Jan 04, 2022 | 6.600 | 6.630 | 6.259 | 6.540 | 2,656,312 | -0.10(-1.51%) |
Jan 03, 2022 | 6.350 | 6.640 | 6.180 | 6.640 | 2,294,527 | +0.37(+5.90%) |
Dec 31, 2021 | 6.460 | 6.555 | 6.250 | 6.270 | 2,005,279 | -0.17(-2.64%) |
Dec 30, 2021 | 6.280 | 6.670 | 6.284 | 6.440 | 2,357,367 | +0.03(+0.47%) |
Dec 29, 2021 | 6.540 | 6.580 | 6.190 | 6.410 | 3,664,782 | -0.05(-0.77%) |
Dec 28, 2021 | 6.650 | 6.955 | 6.445 | 6.460 | 2,619,322 | -0.23(-3.44%) |
Dec 27, 2021 | 6.900 | 7.030 | 6.680 | 6.690 | 2,487,965 | -0.21(-3.04%) |
Dec 23, 2021 | 6.850 | 7.000 | 6.550 | 6.900 | 3,271,566 | -0.02(-0.29%) |
Dec 22, 2021 | 6.960 | 7.100 | 6.700 | 6.920 | 3,043,818 | -0.04(-0.57%) |
Dec 21, 2021 | 7.430 | 7.480 | 6.870 | 6.960 | 5,099,224 | -0.56(-7.45%) |
Dec 20, 2021 | 7.200 | 7.610 | 6.915 | 7.520 | 7,045,861 | +0.32(+4.44%) |
Dec 17, 2021 | 6.570 | 7.250 | 6.400 | 7.200 | 9,352,435 | +0.61(+9.26%) |
Dec 16, 2021 | 6.530 | 6.799 | 6.380 | 6.590 | 3,659,698 | +0.10(+1.54%) |
Dec 15, 2021 | 6.110 | 6.500 | 5.940 | 6.490 | 3,502,413 | +0.38(+6.22%) |
Dec 14, 2021 | 6.240 | 6.250 | 6.040 | 6.110 | 3,163,283 | -0.25(-3.93%) |
Dec 13, 2021 | 6.200 | 6.500 | 6.130 | 6.360 | 2,494,184 | +0.14(+2.25%) |
Dec 10, 2021 | 6.230 | 6.430 | 6.180 | 6.220 | 2,059,632 | -0.01(-0.16%) |
Dec 09, 2021 | 6.560 | 6.590 | 6.220 | 6.230 | 2,744,368 | -0.33(-5.03%) |
Dec 08, 2021 | 6.350 | 6.640 | 6.090 | 6.560 | 2,141,940 | +0.21(+3.31%) |
Dec 07, 2021 | 5.940 | 6.400 | 5.920 | 6.350 | 4,724,863 | +0.58(+10.05%) |
Dec 06, 2021 | 6.050 | 6.096 | 5.510 | 5.770 | 5,077,832 | -0.55(-8.70%) |
Dec 03, 2021 | 6.680 | 6.760 | 6.250 | 6.320 | 4,397,021 | -0.38(-5.67%) |
Dec 02, 2021 | 6.930 | 6.930 | 6.530 | 6.700 | 4,969,135 | -0.35(-4.96%) |
Dec 01, 2021 | 7.800 | 8.000 | 7.030 | 7.050 | 6,652,369 | -0.91(-11.43%) |
Nov 30, 2021 | 7.700 | 8.130 | 7.510 | 7.960 | 6,481,166 | +0.41(+5.43%) |
Nov 29, 2021 | 7.820 | 7.960 | 7.400 | 7.550 | 6,567,054 | +0.07(+0.94%) |
Nov 26, 2021 | 7.400 | 7.830 | 7.360 | 7.480 | 6,236,477 | +0.36(+5.06%) |
Nov 24, 2021 | 6.700 | 7.240 | 6.560 | 7.120 | 3,771,689 | +0.32(+4.71%) |
Nov 23, 2021 | 6.810 | 6.850 | 6.532 | 6.800 | 3,055,959 | -0.06(-0.87%) |
Nov 22, 2021 | 7.070 | 7.130 | 6.820 | 6.860 | 2,442,030 | -0.18(-2.56%) |
Nov 19, 2021 | 7.110 | 7.170 | 6.850 | 7.040 | 2,968,894 | -0.02(-0.28%) |
Nov 18, 2021 | 6.770 | 7.070 | 6.930 | 7.060 | 6,055,900 | +0.31(+4.59%) |
Nov 17, 2021 | 6.810 | 6.870 | 6.665 | 6.750 | 2,351,893 | -0.09(-1.32%) |
Nov 16, 2021 | 6.750 | 6.875 | 6.620 | 6.840 | 2,299,433 | +0.09(+1.33%) |
Nov 15, 2021 | 6.800 | 6.955 | 6.660 | 6.750 | 2,008,745 | -0.06(-0.88%) |
Nov 12, 2021 | 6.540 | 6.860 | 6.510 | 6.810 | 3,063,664 | +0.28(+4.29%) |
Nov 11, 2021 | 6.620 | 6.740 | 6.530 | 6.530 | 2,361,576 | -0.09(-1.36%) |
Nov 10, 2021 | 6.680 | 6.620 | 2,591,115 | -0.15(-2.22%) | ||
Nov 09, 2021 | 6.820 | 6.890 | 6.670 | 6.770 | 2,174,348 | -0.11(-1.60%) |
Nov 08, 2021 | 6.730 | 7.010 | 6.710 | 6.880 | 3,305,871 | +0.20(+2.99%) |
Nov 05, 2021 | 6.700 | 6.940 | 6.410 | 6.680 | 5,588,151 | -0.21(-3.05%) |
Nov 04, 2021 | 7.200 | 7.230 | 6.800 | 6.890 | 3,792,661 | -0.37(-5.10%) |
Nov 03, 2021 | 7.170 | 7.330 | 7.075 | 7.260 | 2,743,447 | +0.05(+0.69%) |
Nov 02, 2021 | 7.010 | 7.220 | 6.950 | 7.210 | 3,923,991 | +0.24(+3.44%) |
Nov 01, 2021 | 6.750 | 7.040 | 6.710 | 6.970 | 3,606,938 | +0.26(+3.87%) |
Oct 29, 2021 | 6.870 | 6.950 | 6.680 | 6.710 | 2,024,118 | -0.19(-2.75%) |
Oct 28, 2021 | 6.710 | 6.915 | 6.570 | 6.900 | 2,251,648 | +0.22(+3.29%) |
Oct 27, 2021 | 6.800 | 6.918 | 6.675 | 6.680 | 2,116,382 | -0.16(-2.34%) |
Oct 26, 2021 | 6.940 | 6.840 | 2,988,467 | -0.03(-0.44%) | ||
Oct 25, 2021 | 6.640 | 6.925 | 6.550 | 6.870 | 2,658,696 | +0.13(+1.93%) |
Oct 22, 2021 | 6.810 | 6.812 | 6.410 | 6.740 | 5,036,716 | -0.14(-2.03%) |
Oct 21, 2021 | 6.930 | 7.060 | 6.860 | 6.880 | 2,873,139 | -0.02(-0.29%) |
Oct 20, 2021 | 7.010 | 7.040 | 6.870 | 6.900 | 2,123,113 | -0.15(-2.13%) |
Oct 19, 2021 | 6.950 | 7.060 | 6.810 | 7.050 | 2,366,583 | +0.16(+2.32%) |
Oct 18, 2021 | 6.940 | 6.951 | 6.850 | 6.890 | 2,253,547 | -0.05(-0.72%) |
Oct 15, 2021 | 7.210 | 7.210 | 6.940 | 6.940 | 2,845,434 | -0.26(-3.61%) |
Oct 14, 2021 | 6.940 | 7.280 | 6.940 | 7.200 | 3,163,561 | +0.31(+4.50%) |
Oct 13, 2021 | 6.770 | 6.980 | 6.720 | 6.890 | 2,913,825 | +0.13(+1.92%) |
Oct 12, 2021 | 6.800 | 6.870 | 6.702 | 6.760 | 3,664,520 | -0.05(-0.73%) |
Oct 11, 2021 | 6.920 | 7.079 | 6.695 | 6.810 | 5,404,629 | -0.18(-2.58%) |
Oct 08, 2021 | 7.440 | 7.460 | 6.910 | 6.990 | 9,381,327 | -0.10(-1.41%) |
Oct 07, 2021 | 7.090 | 7.320 | 6.960 | 7.090 | 5,580,241 | -0.02(-0.28%) |
Oct 06, 2021 | 7.150 | 7.320 | 7.030 | 7.110 | 2,917,664 | -0.19(-2.60%) |
Oct 05, 2021 | 7.200 | 7.300 | 7.000 | 7.300 | 3,775,334 | +0.33(+4.73%) |
Oct 04, 2021 | 6.870 | 7.080 | 6.690 | 6.970 | 4,192,166 | -0.21(-2.92%) |
Oct 01, 2021 | 7.950 | 7.957 | 6.860 | 7.180 | 9,511,441 | -0.77(-9.69%) |
Sep 30, 2021 | 8.100 | 8.200 | 7.890 | 7.950 | 2,604,664 | -0.07(-0.87%) |
Sep 29, 2021 | 8.020 | 8.410 | 7.970 | 8.020 | 3,250,793 | +0.07(+0.88%) |
Sep 28, 2021 | 8.170 | 8.180 | 7.898 | 7.950 | 3,018,472 | -0.31(-3.75%) |
Sep 27, 2021 | 8.150 | 8.490 | 8.070 | 8.260 | 2,758,589 | +0.08(+0.98%) |
Sep 24, 2021 | 8.370 | 8.390 | 8.105 | 8.180 | 2,269,276 | -0.27(-3.20%) |
Sep 23, 2021 | 8.240 | 8.477 | 8.184 | 8.450 | 3,105,095 | +0.26(+3.17%) |
Sep 22, 2021 | 8.150 | 8.310 | 8.000 | 8.190 | 2,282,503 | +0.11(+1.36%) |
Sep 21, 2021 | 7.920 | 8.140 | 7.880 | 8.080 | 2,525,469 | +0.21(+2.67%) |
Sep 20, 2021 | 8.040 | 8.234 | 7.735 | 7.870 | 4,592,738 | -0.54(-6.42%) |
Sep 17, 2021 | 8.280 | 8.420 | 8.019 | 8.410 | 3,752,786 | +0.19(+2.31%) |
Sep 16, 2021 | 8.140 | 8.270 | 8.020 | 8.220 | 1,934,481 | +0.03(+0.37%) |
Sep 15, 2021 | 8.060 | 8.400 | 7.930 | 8.190 | 2,477,236 | +0.07(+0.86%) |
Sep 14, 2021 | 8.400 | 8.500 | 8.030 | 8.120 | 3,053,194 | -0.24(-2.87%) |
Sep 13, 2021 | 8.790 | 8.800 | 8.240 | 8.360 | 4,471,675 | -0.40(-4.57%) |
Sep 10, 2021 | 9.090 | 9.400 | 8.760 | 8.760 | 3,453,938 | -0.27(-2.99%) |
Sep 09, 2021 | 8.650 | 9.130 | 8.530 | 9.030 | 4,636,779 | +0.41(+4.76%) |
Sep 08, 2021 | 8.610 | 8.730 | 8.340 | 8.620 | 2,486,274 | -0.09(-1.03%) |
Sep 07, 2021 | 8.700 | 8.865 | 8.580 | 8.710 | 1,845,542 | +0.00(+0.00%) |
Sep 03, 2021 | 8.910 | 8.910 | 8.520 | 8.710 | 2,891,413 | -0.18(-2.02%) |
Sep 02, 2021 | 9.000 | 9.020 | 8.810 | 8.890 | 2,623,357 | -0.10(-1.11%) |
Sep 01, 2021 | 8.910 | 9.135 | 8.870 | 8.990 | 3,107,059 | +0.04(+0.45%) |
Aug 31, 2021 | 8.910 | 9.120 | 8.860 | 8.950 | 2,321,348 | +0.12(+1.36%) |
Aug 30, 2021 | 9.130 | 9.205 | 8.800 | 8.830 | 2,721,660 | -0.22(-2.43%) |
Aug 27, 2021 | 9.040 | 9.201 | 8.910 | 9.050 | 3,862,186 | +0.04(+0.44%) |
Aug 26, 2021 | 9.240 | 9.496 | 8.891 | 9.010 | 4,861,861 | -0.20(-2.17%) |
Aug 25, 2021 | 8.970 | 9.400 | 8.870 | 9.210 | 5,685,749 | +0.20(+2.22%) |
Aug 24, 2021 | 8.690 | 9.045 | 8.562 | 9.010 | 5,203,052 | +0.21(+2.39%) |
Aug 23, 2021 | 8.550 | 8.820 | 8.360 | 8.800 | 5,221,162 | +0.46(+5.52%) |
Aug 20, 2021 | 7.840 | 8.365 | 7.800 | 8.340 | 5,546,941 | +0.62(+8.03%) |
Aug 19, 2021 | 8.410 | 8.410 | 7.700 | 7.720 | 6,686,716 | -0.71(-8.42%) |
Aug 18, 2021 | 8.380 | 8.650 | 8.177 | 8.430 | 3,817,295 | +0.07(+0.84%) |
Aug 17, 2021 | 8.280 | 8.620 | 8.130 | 8.360 | 4,217,291 | -0.08(-0.95%) |
Aug 16, 2021 | 8.530 | 8.620 | 8.110 | 8.440 | 5,056,069 | -0.21(-2.43%) |
Aug 13, 2021 | 9.220 | 9.236 | 8.605 | 8.650 | 4,956,250 | -0.48(-5.26%) |
Aug 12, 2021 | 8.990 | 9.520 | 8.840 | 9.130 | 8,931,888 | +0.19(+2.13%) |
Aug 11, 2021 | 9.260 | 9.450 | 8.590 | 8.940 | 8,911,877 | -0.32(-3.46%) |
Aug 10, 2021 | 10.01 | 10.33 | 9.160 | 9.260 | 14,468,871 | -0.54(-5.51%) |
Aug 09, 2021 | 8.900 | 10.00 | 8.693 | 9.800 | 22,634,112 | +1.05(+12.00%) |
Aug 06, 2021 | 8.350 | 9.160 | 8.320 | 8.750 | 12,311,602 | +0.06(+0.69%) |
Aug 05, 2021 | 8.500 | 8.850 | 8.190 | 8.690 | 8,947,805 | +0.39(+4.70%) |
Aug 04, 2021 | 8.390 | 8.880 | 8.120 | 8.300 | 10,614,904 | -0.28(-3.26%) |
Aug 03, 2021 | 8.070 | 8.750 | 7.870 | 8.580 | 17,026,408 | +0.59(+7.38%) |
Aug 02, 2021 | 8.200 | 8.450 | 7.610 | 7.990 | 25,189,178 | +0.80(+11.13%) |
Jul 30, 2021 | 7.780 | 7.960 | 7.130 | 7.190 | 8,987,160 | -0.61(-7.82%) |
Jul 29, 2021 | 8.780 | 9.300 | 7.750 | 7.800 | 36,522,080 | -0.41(-4.99%) |
Jul 28, 2021 | 8.000 | 8.270 | 7.930 | 8.210 | 4,518,263 | +0.18(+2.24%) |
Jul 27, 2021 | 8.070 | 8.160 | 7.660 | 8.030 | 4,290,262 | -0.05(-0.62%) |
Jul 26, 2021 | 8.000 | 8.480 | 7.970 | 8.080 | 3,972,083 | -0.06(-0.74%) |
Jul 23, 2021 | 8.280 | 8.310 | 7.880 | 8.140 | 4,452,762 | -0.16(-1.93%) |
Jul 22, 2021 | 8.190 | 8.570 | 8.070 | 8.300 | 9,265,848 | +0.02(+0.24%) |
Jul 21, 2021 | 7.920 | 8.320 | 7.630 | 8.280 | 7,251,491 | +0.32(+4.02%) |
Jul 20, 2021 | 7.740 | 8.580 | 7.320 | 7.960 | 12,004,767 | +0.12(+1.53%) |
Jul 19, 2021 | 6.780 | 8.090 | 6.780 | 7.840 | 12,189,812 | +0.68(+9.50%) |
Jul 16, 2021 | 7.050 | 7.330 | 7.000 | 7.160 | 4,840,786 | +0.14(+1.99%) |
Jul 15, 2021 | 6.590 | 7.050 | 6.560 | 7.020 | 4,108,761 | +0.35(+5.25%) |
Jul 14, 2021 | 6.750 | 6.995 | 6.630 | 6.670 | 3,801,036 | -0.08(-1.19%) |
Jul 13, 2021 | 6.930 | 7.029 | 6.720 | 6.750 | 3,977,752 | -0.24(-3.43%) |
Jul 12, 2021 | 7.330 | 7.350 | 6.971 | 6.990 | 4,085,910 | -0.37(-5.03%) |
Jul 09, 2021 | 7.340 | 7.390 | 7.100 | 7.360 | 3,374,868 | +0.13(+1.80%) |
Jul 08, 2021 | 6.880 | 7.470 | 6.830 | 7.230 | 6,550,381 | +0.15(+2.12%) |
Jul 07, 2021 | 7.820 | 8.390 | 7.020 | 7.080 | 20,925,604 | -0.28(-3.80%) |
Jul 06, 2021 | 7.490 | 7.620 | 7.290 | 7.360 | 3,838,507 | -0.12(-1.60%) |
Jul 02, 2021 | 7.620 | 7.650 | 7.160 | 7.480 | 4,910,687 | -0.20(-2.60%) |
Jul 01, 2021 | 7.590 | 7.770 | 7.450 | 7.680 | 4,711,504 | +0.19(+2.54%) |
Jun 30, 2021 | 8.100 | 8.120 | 7.380 | 7.490 | 10,146,281 | -0.76(-9.21%) |
Jun 29, 2021 | 8.730 | 8.748 | 7.985 | 8.250 | 7,284,550 | -0.48(-5.50%) |
Jun 28, 2021 | 8.620 | 8.810 | 8.250 | 8.730 | 6,352,340 | +0.19(+2.22%) |
Jun 25, 2021 | 8.400 | 8.770 | 8.190 | 8.540 | 16,763,639 | +0.22(+2.64%) |
Jun 24, 2021 | 8.350 | 8.780 | 8.110 | 8.320 | 14,586,808 | +0.47(+5.99%) |
Jun 23, 2021 | 7.860 | 8.029 | 7.650 | 7.850 | 4,197,200 | -0.04(-0.51%) |
Jun 22, 2021 | 7.760 | 7.910 | 7.642 | 7.890 | 4,854,412 | -0.01(-0.13%) |
Jun 21, 2021 | 7.900 | 7.976 | 7.570 | 7.900 | 6,498,355 | +0.10(+1.28%) |
Jun 18, 2021 | 8.330 | 9.000 | 7.710 | 7.800 | 25,479,954 | -0.14(-1.76%) |
Jun 17, 2021 | 7.730 | 8.000 | 7.600 | 7.940 | 6,082,684 | +0.15(+1.93%) |
Jun 16, 2021 | 7.720 | 8.070 | 7.500 | 7.790 | 7,180,126 | -0.02(-0.26%) |
Jun 15, 2021 | 8.750 | 8.850 | 7.680 | 7.810 | 12,926,380 | -0.93(-10.64%) |
Jun 14, 2021 | 9.200 | 9.680 | 8.330 | 8.740 | 24,087,144 | +0.00(+0.00%) |
Jun 11, 2021 | 7.530 | 10.00 | 7.440 | 8.740 | 104,095,792 | +1.57(+21.90%) |
Jun 10, 2021 | 7.650 | 7.700 | 7.060 | 7.170 | 5,264,499 | -0.47(-6.15%) |
Jun 09, 2021 | 7.500 | 8.110 | 7.400 | 7.640 | 9,469,911 | +0.24(+3.24%) |
Jun 08, 2021 | 7.570 | 7.761 | 7.100 | 7.400 | 6,559,713 | +0.06(+0.82%) |
Jun 07, 2021 | 6.860 | 7.570 | 6.840 | 7.340 | 8,592,086 | +0.47(+6.84%) |
Jun 04, 2021 | 7.220 | 7.310 | 6.840 | 6.870 | 3,959,369 | -0.20(-2.83%) |
Jun 03, 2021 | 7.170 | 7.380 | 7.010 | 7.070 | 4,945,953 | -0.29(-3.94%) |
Jun 02, 2021 | 6.630 | 7.380 | 6.620 | 7.360 | 8,775,416 | +0.77(+11.68%) |
Jun 01, 2021 | 6.620 | 6.700 | 6.450 | 6.590 | 3,609,382 | -0.03(-0.45%) |
May 28, 2021 | 6.650 | 6.940 | 6.580 | 6.620 | 3,928,474 | -0.07(-1.05%) |
May 27, 2021 | 6.500 | 6.730 | 6.370 | 6.690 | 4,098,491 | +0.17(+2.61%) |
May 26, 2021 | 6.220 | 6.540 | 6.200 | 6.520 | 3,883,394 | +0.29(+4.65%) |
May 25, 2021 | 6.350 | 6.450 | 6.220 | 6.230 | 3,452,527 | -0.12(-1.89%) |
May 24, 2021 | 6.750 | 6.800 | 6.280 | 6.350 | 6,337,212 | -0.35(-5.22%) |
May 21, 2021 | 7.030 | 7.058 | 6.660 | 6.700 | 4,873,874 | -0.26(-3.74%) |
May 20, 2021 | 6.610 | 7.400 | 6.560 | 6.960 | 9,178,911 | +0.38(+5.78%) |
May 19, 2021 | 6.580 | 6.795 | 6.470 | 6.580 | 3,628,120 | -0.22(-3.24%) |
May 18, 2021 | 6.360 | 6.990 | 6.360 | 6.800 | 5,888,686 | +0.37(+5.75%) |
May 17, 2021 | 6.470 | 6.620 | 6.310 | 6.430 | 4,543,959 | -0.18(-2.72%) |
May 14, 2021 | 6.260 | 6.810 | 6.180 | 6.610 | 5,641,421 | +0.31(+4.92%) |
May 13, 2021 | 6.620 | 6.750 | 6.100 | 6.300 | 6,191,169 | -0.21(-3.23%) |
May 12, 2021 | 6.690 | 7.000 | 6.500 | 6.510 | 5,172,302 | -0.35(-5.10%) |
May 11, 2021 | 6.160 | 7.080 | 6.070 | 6.860 | 10,677,361 | +0.32(+4.89%) |
May 10, 2021 | 7.110 | 7.150 | 6.510 | 6.540 | 10,318,164 | -0.66(-9.17%) |
May 07, 2021 | 6.750 | 7.460 | 6.700 | 7.200 | 11,763,217 | +0.27(+3.90%) |
May 06, 2021 | 6.790 | 7.220 | 6.330 | 6.930 | 22,910,372 | -0.45(-6.10%) |
May 05, 2021 | 8.280 | 8.430 | 7.320 | 7.380 | 33,230,404 | -1.38(-15.75%) |
May 04, 2021 | 9.500 | 9.550 | 8.180 | 8.760 | 71,331,672 | +0.74(+9.23%) |