Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.250 | 3.290 | 3.120 | 3.240 | 14,148 | +0.11(+3.51%) |
Apr 28, 2022 | 3.190 | 3.300 | 3.130 | 3.130 | 7,724 | -0.09(-2.80%) |
Apr 27, 2022 | 3.100 | 3.337 | 3.100 | 3.220 | 16,136 | -0.06(-1.83%) |
Apr 26, 2022 | 3.200 | 3.430 | 3.100 | 3.280 | 92,816 | +0.09(+2.82%) |
Apr 25, 2022 | 3.160 | 3.195 | 3.130 | 3.190 | 11,288 | +0.04(+1.27%) |
Apr 22, 2022 | 3.155 | 3.230 | 3.140 | 3.150 | 10,485 | -0.09(-2.85%) |
Apr 21, 2022 | 3.250 | 3.270 | 3.140 | 3.243 | 17,701 | -0.01(-0.23%) |
Apr 20, 2022 | 3.660 | 3.700 | 3.223 | 3.250 | 25,447 | -0.18(-5.25%) |
Apr 19, 2022 | 3.210 | 3.500 | 3.200 | 3.430 | 32,537 | +0.13(+3.94%) |
Apr 18, 2022 | 3.160 | 3.300 | 3.120 | 3.300 | 29,589 | +0.15(+4.76%) |
Apr 14, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 12,040 | -0.07(-2.17%) |
Apr 13, 2022 | 3.200 | 3.270 | 3.160 | 3.220 | 18,744 | -0.06(-1.83%) |
Apr 12, 2022 | 3.220 | 3.407 | 3.220 | 3.280 | 14,150 | +0.04(+1.23%) |
Apr 11, 2022 | 3.410 | 3.451 | 3.150 | 3.240 | 46,141 | -0.20(-5.81%) |
Apr 08, 2022 | 3.510 | 3.640 | 3.440 | 3.440 | 29,493 | -0.15(-4.18%) |
Apr 07, 2022 | 3.600 | 3.770 | 3.490 | 3.590 | 50,199 | -0.01(-0.28%) |
Apr 06, 2022 | 3.510 | 3.700 | 3.480 | 3.600 | 53,226 | +0.03(+0.84%) |
Apr 05, 2022 | 3.450 | 3.980 | 3.360 | 3.570 | 143,032 | -0.55(-13.35%) |
Apr 04, 2022 | 3.600 | 4.336 | 3.520 | 4.120 | 323,128 | +0.67(+19.42%) |
Apr 01, 2022 | 3.500 | 3.690 | 3.450 | 3.450 | 36,278 | -0.08(-2.27%) |
Mar 31, 2022 | 3.780 | 3.780 | 3.510 | 3.530 | 22,762 | -0.31(-8.07%) |
Mar 30, 2022 | 3.838 | 4.078 | 3.620 | 3.840 | 50,821 | -0.06(-1.54%) |
Mar 29, 2022 | 3.980 | 4.000 | 3.700 | 3.900 | 73,548 | -0.03(-0.76%) |
Mar 28, 2022 | 3.550 | 4.135 | 3.550 | 3.930 | 256,862 | +0.40(+11.33%) |
Mar 25, 2022 | 3.500 | 3.570 | 3.411 | 3.530 | 32,430 | +0.09(+2.62%) |
Mar 24, 2022 | 3.450 | 3.500 | 3.385 | 3.440 | 30,929 | +0.04(+1.18%) |
Mar 23, 2022 | 3.700 | 3.770 | 3.310 | 3.400 | 38,775 | -0.26(-7.10%) |
Mar 22, 2022 | 3.480 | 3.900 | 3.400 | 3.660 | 106,061 | +0.06(+1.81%) |
Mar 21, 2022 | 3.510 | 3.750 | 3.267 | 3.595 | 65,910 | +0.51(+16.34%) |
Mar 18, 2022 | 3.570 | 3.790 | 3.090 | 3.090 | 110,758 | -0.61(-16.49%) |
Mar 17, 2022 | 3.710 | 3.850 | 3.570 | 3.700 | 19,105 | +0.15(+4.23%) |
Mar 16, 2022 | 3.580 | 3.730 | 3.420 | 3.550 | 12,719 | +0.14(+4.05%) |
Mar 15, 2022 | 3.420 | 3.777 | 3.250 | 3.412 | 32,675 | +0.16(+4.98%) |
Mar 14, 2022 | 4.100 | 4.120 | 3.250 | 3.250 | 58,499 | -0.85(-20.73%) |
Mar 11, 2022 | 4.220 | 4.400 | 4.100 | 4.100 | 41,241 | -0.12(-2.84%) |
Mar 10, 2022 | 4.100 | 4.230 | 4.100 | 4.220 | 4,700 | +0.07(+1.69%) |
Mar 09, 2022 | 4.250 | 4.402 | 4.040 | 4.150 | 29,451 | -0.02(-0.48%) |
Mar 08, 2022 | 3.900 | 4.280 | 3.810 | 4.170 | 28,585 | +0.16(+3.99%) |
Mar 07, 2022 | 4.300 | 4.380 | 3.840 | 4.010 | 27,657 | -0.38(-8.66%) |
Mar 04, 2022 | 4.360 | 4.610 | 4.230 | 4.390 | 24,441 | -0.16(-3.52%) |
Mar 03, 2022 | 4.460 | 4.690 | 4.360 | 4.550 | 44,341 | +0.14(+3.17%) |
Mar 02, 2022 | 4.190 | 4.470 | 4.170 | 4.410 | 83,715 | +0.23(+5.50%) |
Mar 01, 2022 | 3.910 | 4.280 | 3.822 | 4.180 | 60,448 | +0.33(+8.57%) |
Feb 28, 2022 | 3.860 | 4.010 | 3.822 | 3.850 | 36,368 | -0.16(-3.99%) |
Feb 25, 2022 | 3.810 | 4.079 | 3.840 | 4.010 | 52,863 | +0.20(+5.25%) |
Feb 24, 2022 | 3.820 | 3.880 | 3.610 | 3.810 | 43,969 | -0.16(-4.03%) |
Feb 23, 2022 | 4.090 | 4.380 | 3.950 | 3.970 | 25,757 | -0.02(-0.50%) |
Feb 22, 2022 | 4.140 | 3.910 | 3.990 | 41,832 | -0.16(-3.86%) | |
Feb 18, 2022 | 4.150 | 0 | -0.40(-8.79%) | |||
Feb 17, 2022 | 4.700 | 4.850 | 4.420 | 4.550 | 61,753 | -0.32(-6.57%) |
Feb 16, 2022 | 4.580 | 4.870 | 4.400 | 4.870 | 100,834 | +0.30(+6.56%) |
Feb 15, 2022 | 4.530 | 4.750 | 4.300 | 4.570 | 170,700 | +0.05(+1.11%) |
Feb 14, 2022 | 4.250 | 4.900 | 4.110 | 4.520 | 221,511 | +0.20(+4.63%) |
Feb 11, 2022 | 4.480 | 4.900 | 4.230 | 4.320 | 392,036 | -0.38(-8.09%) |
Feb 10, 2022 | 5.130 | 5.500 | 4.000 | 4.700 | 6,837,194 | +0.90(+23.68%) |
Feb 09, 2022 | 3.680 | 3.810 | 3.320 | 3.800 | 356,213 | +0.11(+2.98%) |
Feb 08, 2022 | 3.200 | 3.700 | 3.140 | 3.690 | 879,178 | +0.53(+16.78%) |
Feb 07, 2022 | 3.200 | 3.310 | 3.130 | 3.160 | 24,381 | -0.06(-1.86%) |
Feb 04, 2022 | 3.160 | 3.270 | 3.140 | 3.220 | 7,911 | +0.08(+2.55%) |
Feb 03, 2022 | 3.250 | 3.110 | 3.140 | 39,800 | -0.11(-3.38%) | |
Feb 02, 2022 | 3.300 | 3.580 | 3.200 | 3.250 | 135,674 | -0.07(-2.11%) |
Feb 01, 2022 | 3.150 | 3.450 | 3.150 | 3.320 | 20,588 | +0.09(+2.79%) |
Jan 31, 2022 | 2.956 | 3.260 | 3.230 | 59,598 | +0.18(+5.90%) | |
Jan 28, 2022 | 2.970 | 3.093 | 2.860 | 3.050 | 59,586 | +0.08(+2.69%) |
Jan 27, 2022 | 3.150 | 3.415 | 2.900 | 2.970 | 350,396 | -0.09(-2.94%) |
Jan 26, 2022 | 3.070 | 3.372 | 3.030 | 3.060 | 94,661 | -0.09(-2.86%) |
Jan 25, 2022 | 3.130 | 3.200 | 2.810 | 3.150 | 134,870 | -0.08(-2.48%) |
Jan 24, 2022 | 3.600 | 3.602 | 3.050 | 3.230 | 109,723 | -0.52(-13.87%) |
Jan 21, 2022 | 3.720 | 3.900 | 3.650 | 3.750 | 64,748 | -0.07(-1.83%) |
Jan 20, 2022 | 4.040 | 5.170 | 3.660 | 3.820 | 500,646 | -0.17(-4.26%) |
Jan 19, 2022 | 3.750 | 4.190 | 3.630 | 3.990 | 195,055 | +0.32(+8.72%) |
Jan 18, 2022 | 3.620 | 3.740 | 3.520 | 3.670 | 25,301 | -0.08(-2.13%) |
Jan 14, 2022 | 3.750 | 0 | +0.11(+3.02%) | |||
Jan 13, 2022 | 3.790 | 3.840 | 3.525 | 3.640 | 22,460 | -0.20(-5.21%) |
Jan 12, 2022 | 3.900 | 4.000 | 3.700 | 3.840 | 48,808 | -0.01(-0.34%) |
Jan 11, 2022 | 3.860 | 4.010 | 3.800 | 3.853 | 57,461 | -0.04(-0.95%) |
Jan 10, 2022 | 4.030 | 4.130 | 3.820 | 3.890 | 43,621 | -0.14(-3.47%) |
Jan 07, 2022 | 4.460 | 4.580 | 4.030 | 4.030 | 53,006 | -0.28(-6.50%) |
Jan 06, 2022 | 4.310 | 4.620 | 4.300 | 4.310 | 74,785 | -0.02(-0.46%) |
Jan 05, 2022 | 4.870 | 5.079 | 4.330 | 4.330 | 118,823 | -0.67(-13.40%) |
Jan 04, 2022 | 4.780 | 5.250 | 4.660 | 5.000 | 178,566 | +0.38(+8.23%) |
Jan 03, 2022 | 4.520 | 4.785 | 4.480 | 4.620 | 52,547 | +0.11(+2.44%) |
Dec 31, 2021 | 4.600 | 4.760 | 4.360 | 4.510 | 48,741 | -0.11(-2.38%) |
Dec 30, 2021 | 4.700 | 4.865 | 4.470 | 4.620 | 40,578 | +0.15(+3.36%) |
Dec 29, 2021 | 4.800 | 5.250 | 4.470 | 4.470 | 330,106 | -0.31(-6.49%) |
Dec 28, 2021 | 4.850 | 4.905 | 4.620 | 4.780 | 49,668 | -0.08(-1.65%) |
Dec 27, 2021 | 5.100 | 5.100 | 4.850 | 4.860 | 30,120 | -0.23(-4.52%) |
Dec 23, 2021 | 4.820 | 5.100 | 4.640 | 5.090 | 66,187 | +0.29(+6.04%) |
Dec 22, 2021 | 5.140 | 5.330 | 4.780 | 4.800 | 62,019 | -0.45(-8.57%) |
Dec 21, 2021 | 4.490 | 5.620 | 4.420 | 5.250 | 218,997 | +0.63(+13.64%) |
Dec 20, 2021 | 4.800 | 4.955 | 4.320 | 4.620 | 89,498 | -0.34(-6.85%) |
Dec 17, 2021 | 5.210 | 5.600 | 4.850 | 4.960 | 131,690 | -0.42(-7.81%) |
Dec 16, 2021 | 6.120 | 6.420 | 5.100 | 5.380 | 494,991 | -1.32(-19.70%) |
Dec 15, 2021 | 5.330 | 7.350 | 5.120 | 6.700 | 1,269,818 | +1.29(+23.84%) |
Dec 14, 2021 | 5.470 | 5.745 | 5.155 | 5.410 | 13,546 | -0.12(-2.17%) |
Dec 13, 2021 | 6.050 | 6.050 | 5.459 | 5.530 | 15,753 | -0.28(-4.82%) |
Dec 10, 2021 | 5.710 | 6.040 | 5.680 | 5.810 | 20,676 | +0.10(+1.75%) |
Dec 09, 2021 | 5.630 | 5.960 | 5.510 | 5.710 | 30,400 | +0.24(+4.39%) |
Dec 08, 2021 | 5.270 | 5.660 | 5.070 | 5.470 | 49,087 | +0.15(+2.82%) |
Dec 07, 2021 | 5.570 | 5.570 | 5.130 | 5.320 | 25,453 | +0.01(+0.19%) |
Dec 06, 2021 | 5.170 | 5.590 | 5.000 | 5.310 | 69,878 | +0.11(+2.12%) |
Dec 03, 2021 | 5.440 | 5.440 | 5.026 | 5.200 | 23,296 | -0.14(-2.62%) |
Dec 02, 2021 | 5.520 | 5.677 | 5.275 | 5.340 | 23,279 | -0.23(-4.13%) |
Dec 01, 2021 | 5.920 | 6.000 | 5.313 | 5.570 | 43,628 | -0.31(-5.27%) |
Nov 30, 2021 | 6.000 | 6.040 | 5.990 | 5.880 | 41,951 | -0.18(-2.97%) |
Nov 29, 2021 | 6.140 | 6.140 | 5.984 | 6.060 | 13,397 | -0.08(-1.30%) |
Nov 26, 2021 | 6.090 | 6.140 | 5.900 | 6.140 | 14,447 | +0.26(+4.42%) |
Nov 24, 2021 | 5.700 | 6.160 | 5.660 | 5.880 | 44,803 | +0.03(+0.51%) |
Nov 23, 2021 | 5.970 | 6.080 | 5.580 | 5.850 | 30,127 | -0.21(-3.47%) |
Nov 22, 2021 | 6.510 | 6.585 | 5.910 | 6.060 | 47,921 | -0.49(-7.48%) |
Nov 19, 2021 | 6.690 | 6.900 | 6.422 | 6.550 | 46,480 | -0.14(-2.09%) |
Nov 18, 2021 | 6.890 | 6.750 | 6.750 | 6.690 | 24,064 | -0.19(-2.76%) |
Nov 17, 2021 | 7.050 | 7.123 | 6.810 | 6.880 | 24,348 | +0.36(+5.52%) |
Nov 16, 2021 | 7.200 | 7.400 | 6.520 | 6.520 | 72,130 | -0.78(-10.68%) |
Nov 15, 2021 | 7.390 | 7.400 | 6.927 | 7.300 | 61,998 | +0.01(+0.14%) |
Nov 12, 2021 | 7.230 | 7.400 | 7.010 | 7.290 | 45,911 | +0.05(+0.69%) |
Nov 11, 2021 | 7.350 | 7.510 | 7.070 | 7.240 | 23,267 | +0.05(+0.70%) |
Nov 10, 2021 | 7.040 | 7.190 | 37,567 | +0.26(+3.75%) | ||
Nov 09, 2021 | 7.400 | 7.530 | 6.200 | 6.930 | 140,119 | -0.47(-6.35%) |
Nov 08, 2021 | 7.160 | 7.900 | 6.970 | 7.400 | 187,880 | +0.44(+6.32%) |
Nov 05, 2021 | 7.240 | 7.370 | 6.910 | 6.960 | 43,948 | -0.31(-4.26%) |
Nov 04, 2021 | 6.990 | 7.480 | 6.900 | 7.270 | 95,430 | +0.22(+3.12%) |
Nov 03, 2021 | 6.790 | 7.050 | 6.700 | 7.050 | 38,639 | +0.23(+3.37%) |
Nov 02, 2021 | 6.840 | 6.960 | 6.630 | 6.820 | 50,062 | -0.02(-0.29%) |
Nov 01, 2021 | 6.750 | 7.170 | 6.540 | 6.840 | 134,729 | +0.31(+4.75%) |
Oct 29, 2021 | 6.870 | 6.870 | 6.322 | 6.530 | 35,414 | -0.08(-1.21%) |
Oct 28, 2021 | 6.660 | 6.960 | 6.400 | 6.610 | 151,526 | -0.10(-1.49%) |
Oct 27, 2021 | 6.960 | 7.010 | 6.673 | 6.710 | 51,418 | -0.31(-4.42%) |
Oct 26, 2021 | 6.850 | 7.140 | 7.020 | 53,437 | +0.26(+3.85%) | |
Oct 25, 2021 | 6.910 | 7.170 | 6.750 | 6.760 | 37,978 | -0.25(-3.57%) |
Oct 22, 2021 | 7.430 | 7.511 | 6.850 | 7.010 | 68,840 | -0.50(-6.66%) |
Oct 21, 2021 | 7.850 | 7.950 | 7.390 | 7.510 | 68,248 | -0.23(-2.97%) |
Oct 20, 2021 | 7.910 | 7.910 | 7.560 | 7.740 | 25,493 | -0.05(-0.64%) |
Oct 19, 2021 | 7.570 | 8.670 | 7.434 | 7.790 | 226,839 | +0.37(+4.99%) |
Oct 18, 2021 | 7.470 | 7.645 | 7.370 | 7.420 | 35,846 | -0.11(-1.46%) |
Oct 15, 2021 | 7.680 | 7.950 | 7.510 | 7.530 | 58,255 | -0.11(-1.44%) |
Oct 14, 2021 | 7.460 | 7.710 | 7.385 | 7.640 | 29,985 | +0.21(+2.83%) |
Oct 13, 2021 | 7.560 | 7.650 | 7.340 | 7.430 | 37,756 | -0.11(-1.46%) |
Oct 12, 2021 | 7.560 | 7.710 | 7.440 | 7.540 | 51,280 | -0.14(-1.82%) |
Oct 11, 2021 | 7.870 | 7.930 | 7.440 | 7.680 | 62,583 | -0.25(-3.15%) |
Oct 08, 2021 | 7.870 | 8.100 | 7.700 | 7.930 | 63,645 | +0.12(+1.54%) |
Oct 07, 2021 | 7.730 | 7.900 | 7.362 | 7.810 | 58,334 | +0.15(+1.96%) |
Oct 06, 2021 | 7.930 | 7.930 | 7.580 | 7.660 | 21,140 | -0.16(-2.05%) |
Oct 05, 2021 | 7.720 | 8.001 | 7.580 | 7.820 | 57,182 | +0.04(+0.51%) |
Oct 04, 2021 | 7.720 | 7.920 | 7.650 | 7.780 | 27,731 | -0.03(-0.38%) |
Oct 01, 2021 | 7.850 | 7.960 | 7.600 | 7.810 | 53,248 | -0.09(-1.14%) |
Sep 30, 2021 | 8.110 | 8.450 | 7.840 | 7.900 | 86,408 | -0.24(-2.95%) |
Sep 29, 2021 | 9.210 | 9.210 | 8.020 | 8.140 | 131,078 | -0.76(-8.54%) |
Sep 28, 2021 | 8.620 | 9.290 | 8.530 | 8.900 | 193,123 | +0.18(+2.06%) |
Sep 27, 2021 | 8.770 | 9.220 | 8.710 | 8.720 | 153,982 | +0.04(+0.46%) |
Sep 24, 2021 | 9.220 | 9.890 | 8.404 | 8.680 | 412,818 | -1.49(-14.65%) |
Sep 23, 2021 | 8.360 | 10.85 | 8.350 | 10.17 | 1,332,512 | +1.69(+19.93%) |
Sep 22, 2021 | 8.250 | 8.720 | 8.230 | 8.480 | 107,774 | +0.30(+3.67%) |
Sep 21, 2021 | 7.860 | 8.190 | 7.780 | 8.180 | 65,036 | +0.33(+4.20%) |
Sep 20, 2021 | 8.180 | 8.530 | 7.516 | 7.850 | 154,704 | -0.54(-6.44%) |
Sep 17, 2021 | 8.450 | 8.890 | 8.112 | 8.390 | 204,636 | -0.21(-2.44%) |
Sep 16, 2021 | 7.800 | 8.670 | 7.670 | 8.600 | 255,049 | +0.73(+9.28%) |
Sep 15, 2021 | 7.930 | 8.280 | 7.583 | 7.870 | 195,534 | -0.09(-1.13%) |
Sep 14, 2021 | 8.570 | 8.950 | 7.710 | 7.960 | 308,736 | -0.61(-7.12%) |
Sep 13, 2021 | 8.600 | 8.990 | 8.510 | 8.570 | 255,373 | +0.07(+0.82%) |
Sep 10, 2021 | 9.090 | 9.410 | 8.350 | 8.500 | 225,942 | -0.61(-6.70%) |
Sep 09, 2021 | 9.240 | 9.630 | 9.050 | 9.110 | 207,228 | -0.21(-2.25%) |
Sep 08, 2021 | 8.490 | 9.691 | 8.429 | 9.320 | 513,974 | +0.76(+8.88%) |
Sep 07, 2021 | 8.900 | 9.050 | 8.220 | 8.560 | 247,746 | -0.50(-5.52%) |
Sep 03, 2021 | 8.990 | 9.510 | 8.840 | 9.060 | 282,780 | +0.03(+0.33%) |
Sep 02, 2021 | 10.30 | 10.93 | 8.810 | 9.030 | 1,247,618 | -1.89(-17.31%) |
Sep 01, 2021 | 10.40 | 11.24 | 9.681 | 10.92 | 1,768,285 | -0.27(-2.41%) |
Aug 31, 2021 | 10.50 | 13.90 | 10.36 | 11.19 | 50,264,136 | +2.88(+34.66%) |
Aug 30, 2021 | 7.200 | 8.730 | 7.180 | 8.310 | 627,991 | +1.12(+15.58%) |
Aug 27, 2021 | 7.660 | 7.952 | 6.930 | 7.190 | 187,950 | -0.46(-6.01%) |
Aug 26, 2021 | 8.260 | 8.350 | 7.530 | 7.650 | 84,654 | -0.67(-8.05%) |
Aug 25, 2021 | 8.100 | 8.420 | 7.980 | 8.320 | 79,206 | +0.14(+1.71%) |
Aug 24, 2021 | 7.860 | 8.260 | 7.800 | 8.180 | 75,407 | +0.37(+4.74%) |
Aug 23, 2021 | 8.070 | 8.228 | 7.770 | 7.810 | 116,028 | -0.04(-0.51%) |
Aug 20, 2021 | 7.130 | 8.150 | 7.101 | 7.850 | 379,219 | +0.60(+8.28%) |
Aug 19, 2021 | 6.730 | 7.350 | 6.730 | 7.250 | 261,819 | +0.38(+5.53%) |
Aug 18, 2021 | 6.320 | 8.110 | 6.300 | 6.870 | 1,719,888 | +0.65(+10.45%) |
Aug 17, 2021 | 6.490 | 6.730 | 6.000 | 6.220 | 180,505 | -0.53(-7.85%) |
Aug 16, 2021 | 7.470 | 7.470 | 6.750 | 6.750 | 114,948 | -0.74(-9.88%) |
Aug 13, 2021 | 7.870 | 7.879 | 7.410 | 7.490 | 126,012 | -0.45(-5.67%) |
Aug 12, 2021 | 8.040 | 8.079 | 7.700 | 7.940 | 106,976 | -0.16(-1.98%) |
Aug 11, 2021 | 8.200 | 8.380 | 7.930 | 8.100 | 106,834 | -0.10(-1.22%) |
Aug 10, 2021 | 8.350 | 8.690 | 8.110 | 8.200 | 169,172 | -0.23(-2.73%) |
Aug 09, 2021 | 8.400 | 8.730 | 8.350 | 8.430 | 46,842 | +0.16(+1.93%) |
Aug 06, 2021 | 8.480 | 8.610 | 8.140 | 8.270 | 121,741 | -0.21(-2.48%) |
Aug 05, 2021 | 8.310 | 8.550 | 7.820 | 8.480 | 198,668 | +0.26(+3.16%) |
Aug 04, 2021 | 8.470 | 8.930 | 8.220 | 8.220 | 166,176 | -0.38(-4.42%) |
Aug 03, 2021 | 9.420 | 9.491 | 8.310 | 8.600 | 202,129 | -0.60(-6.52%) |
Aug 02, 2021 | 9.650 | 9.685 | 9.190 | 9.200 | 81,153 | -0.42(-4.37%) |
Jul 30, 2021 | 9.570 | 10.12 | 9.260 | 9.620 | 450,769 | +0.03(+0.31%) |
Jul 29, 2021 | 9.140 | 9.850 | 9.020 | 9.590 | 540,027 | +0.28(+3.01%) |
Jul 28, 2021 | 8.900 | 9.360 | 8.760 | 9.310 | 155,949 | +0.33(+3.67%) |
Jul 27, 2021 | 8.980 | 9.315 | 8.640 | 8.980 | 161,424 | -0.10(-1.10%) |
Jul 26, 2021 | 8.910 | 9.255 | 8.480 | 9.080 | 141,386 | +0.18(+2.02%) |
Jul 23, 2021 | 8.950 | 9.204 | 8.400 | 8.900 | 242,346 | -0.14(-1.55%) |
Jul 22, 2021 | 8.250 | 9.380 | 8.250 | 9.040 | 791,562 | +0.80(+9.71%) |
Jul 21, 2021 | 8.110 | 8.568 | 8.100 | 8.240 | 293,652 | +0.09(+1.10%) |
Jul 20, 2021 | 8.230 | 8.680 | 8.110 | 8.150 | 224,720 | +0.06(+0.74%) |
Jul 19, 2021 | 8.660 | 8.750 | 8.050 | 8.090 | 176,930 | -0.87(-9.71%) |
Jul 16, 2021 | 9.570 | 9.910 | 8.950 | 8.960 | 195,227 | -0.69(-7.15%) |
Jul 15, 2021 | 10.20 | 10.46 | 9.510 | 9.650 | 161,161 | -0.67(-6.49%) |
Jul 14, 2021 | 11.98 | 12.38 | 10.24 | 10.32 | 849,042 | -1.36(-11.64%) |
Jul 13, 2021 | 11.87 | 12.49 | 11.50 | 11.68 | 712,608 | -0.42(-3.47%) |
Jul 12, 2021 | 11.52 | 12.44 | 11.17 | 12.10 | 1,332,885 | +0.59(+5.13%) |
Jul 09, 2021 | 11.08 | 12.00 | 11.08 | 11.51 | 976,780 | +0.44(+3.97%) |
Jul 08, 2021 | 10.49 | 11.39 | 10.30 | 11.07 | 543,242 | +0.40(+3.75%) |
Jul 07, 2021 | 11.72 | 12.28 | 10.67 | 10.67 | 511,752 | -1.09(-9.27%) |
Jul 06, 2021 | 11.80 | 12.48 | 11.45 | 11.76 | 562,181 | -0.15(-1.26%) |
Jul 02, 2021 | 12.80 | 13.05 | 11.80 | 11.91 | 765,136 | -0.90(-7.03%) |
Jul 01, 2021 | 13.58 | 15.40 | 12.56 | 12.81 | 1,493,507 | -0.92(-6.70%) |
Jun 30, 2021 | 13.43 | 14.25 | 13.06 | 13.73 | 865,725 | +0.18(+1.33%) |
Jun 29, 2021 | 13.25 | 15.12 | 13.25 | 13.55 | 1,064,078 | +0.19(+1.42%) |
Jun 28, 2021 | 13.56 | 14.45 | 13.27 | 13.36 | 441,694 | -0.27(-1.98%) |
Jun 25, 2021 | 14.11 | 15.05 | 13.43 | 13.63 | 830,721 | -0.85(-5.87%) |
Jun 24, 2021 | 12.56 | 15.74 | 12.54 | 14.48 | 2,143,865 | +1.96(+15.65%) |
Jun 23, 2021 | 12.16 | 12.72 | 11.70 | 12.52 | 531,908 | +0.35(+2.88%) |
Jun 22, 2021 | 11.62 | 12.92 | 11.40 | 12.17 | 798,365 | +0.48(+4.11%) |
Jun 21, 2021 | 11.83 | 11.86 | 11.32 | 11.69 | 247,498 | +0.10(+0.86%) |
Jun 18, 2021 | 11.56 | 12.20 | 11.56 | 11.59 | 379,341 | -0.12(-1.02%) |
Jun 17, 2021 | 11.88 | 12.36 | 11.55 | 11.71 | 271,264 | -0.31(-2.58%) |
Jun 16, 2021 | 11.83 | 12.23 | 11.50 | 12.02 | 338,820 | -0.10(-0.83%) |
Jun 15, 2021 | 12.80 | 13.00 | 11.81 | 12.12 | 300,395 | -0.78(-6.05%) |
Jun 14, 2021 | 13.56 | 13.85 | 12.65 | 12.90 | 349,821 | -0.79(-5.77%) |
Jun 11, 2021 | 13.16 | 14.12 | 13.16 | 13.69 | 541,572 | +0.43(+3.24%) |
Jun 10, 2021 | 13.65 | 15.60 | 13.03 | 13.26 | 955,950 | -1.03(-7.21%) |
Jun 09, 2021 | 16.60 | 19.40 | 13.81 | 14.29 | 3,301,984 | -2.01(-12.33%) |
Jun 08, 2021 | 13.84 | 17.85 | 13.84 | 16.30 | 3,582,162 | +2.16(+15.28%) |
Jun 07, 2021 | 14.61 | 15.47 | 13.30 | 14.14 | 1,414,848 | -0.52(-3.55%) |
Jun 04, 2021 | 12.15 | 18.27 | 11.56 | 14.66 | 7,415,153 | +2.68(+22.37%) |
Jun 03, 2021 | 11.79 | 12.00 | 11.30 | 11.98 | 1,017,206 | +0.02(+0.17%) |
Jun 02, 2021 | 11.87 | 13.00 | 11.72 | 11.96 | 1,062,982 | -0.08(-0.66%) |
Jun 01, 2021 | 11.84 | 12.32 | 11.25 | 12.04 | 487,611 | -0.01(-0.08%) |
May 28, 2021 | 13.02 | 13.29 | 11.65 | 12.05 | 565,702 | -0.83(-6.44%) |
May 27, 2021 | 13.75 | 14.50 | 12.65 | 12.88 | 1,066,511 | -0.44(-3.30%) |
May 26, 2021 | 12.78 | 14.34 | 12.50 | 13.32 | 1,583,938 | +0.12(+0.91%) |
May 25, 2021 | 13.61 | 13.97 | 12.73 | 13.20 | 1,003,935 | -0.31(-2.29%) |
May 24, 2021 | 10.52 | 17.60 | 10.52 | 13.51 | 7,505,756 | +2.41(+21.71%) |
May 21, 2021 | 11.12 | 11.59 | 10.55 | 11.10 | 1,009,413 | +0.01(+0.09%) |
May 20, 2021 | 10.77 | 11.65 | 10.20 | 11.09 | 1,567,706 | +0.39(+3.64%) |
May 19, 2021 | 11.74 | 12.35 | 10.67 | 10.70 | 1,038,250 | -1.86(-14.81%) |
May 18, 2021 | 12.85 | 13.38 | 11.47 | 12.56 | 1,382,180 | -0.44(-3.38%) |
May 17, 2021 | 15.00 | 15.30 | 12.60 | 13.00 | 828,611 | -1.89(-12.69%) |
May 14, 2021 | 17.05 | 17.05 | 14.68 | 14.89 | 954,807 | -0.20(-1.33%) |
May 13, 2021 | 16.75 | 18.93 | 14.02 | 15.09 | 2,734,761 | -1.10(-6.79%) |
May 12, 2021 | 17.84 | 18.17 | 16.20 | 16.19 | 1,083,549 | -1.63(-9.15%) |
May 11, 2021 | 16.18 | 19.40 | 14.25 | 17.82 | 3,576,288 | +0.67(+3.91%) |
May 10, 2021 | 19.40 | 22.60 | 15.82 | 17.15 | 11,470,170 | -1.45(-7.80%) |
May 07, 2021 | 16.65 | 23.80 | 16.50 | 18.60 | 54,869,000 | +3.62(+24.17%) |
May 06, 2021 | 15.73 | 18.33 | 13.64 | 14.98 | 10,001,697 | -4.51(-23.14%) |
May 05, 2021 | 15.85 | 27.72 | 9.950 | 19.49 | 88,693,424 | +9.56(+96.27%) |
May 04, 2021 | 11.30 | 12.29 | 8.850 | 9.930 | 5,915,880 | -4.69(-32.08%) |