Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.270 | 1.300 | 1.210 | 1.250 | 47,421 | -0.01(-0.79%) |
Apr 28, 2022 | 1.280 | 1.300 | 1.200 | 1.260 | 20,788 | +0.02(+1.61%) |
Apr 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 19,143 | +0.02(+1.64%) |
Apr 26, 2022 | 1.250 | 1.251 | 1.180 | 1.220 | 72,189 | -0.06(-4.69%) |
Apr 25, 2022 | 1.270 | 1.308 | 1.232 | 1.280 | 105,046 | -0.04(-3.03%) |
Apr 22, 2022 | 1.320 | 1.410 | 1.260 | 1.320 | 90,025 | -0.03(-2.22%) |
Apr 21, 2022 | 1.350 | 1.420 | 1.280 | 1.350 | 40,018 | -0.02(-1.46%) |
Apr 20, 2022 | 1.480 | 1.480 | 1.360 | 1.370 | 33,911 | -0.06(-4.20%) |
Apr 19, 2022 | 1.350 | 1.480 | 1.350 | 1.430 | 83,524 | +0.15(+11.72%) |
Apr 18, 2022 | 1.430 | 1.430 | 1.275 | 1.280 | 61,361 | -0.16(-11.11%) |
Apr 14, 2022 | 1.390 | 1.490 | 1.390 | 1.440 | 51,264 | +0.03(+2.13%) |
Apr 13, 2022 | 1.470 | 1.470 | 1.381 | 1.410 | 24,668 | -0.03(-2.08%) |
Apr 12, 2022 | 1.380 | 1.450 | 1.339 | 1.440 | 68,996 | +0.01(+0.70%) |
Apr 11, 2022 | 1.490 | 1.490 | 1.340 | 1.430 | 34,606 | -0.06(-4.03%) |
Apr 08, 2022 | 1.510 | 1.530 | 1.470 | 1.490 | 44,884 | -0.05(-3.25%) |
Apr 07, 2022 | 1.540 | 1.570 | 1.510 | 1.540 | 17,154 | +0.00(+0.00%) |
Apr 06, 2022 | 1.590 | 1.644 | 1.520 | 1.540 | 43,594 | -0.05(-3.14%) |
Apr 05, 2022 | 1.710 | 1.710 | 1.570 | 1.590 | 56,536 | -0.05(-3.05%) |
Apr 04, 2022 | 1.760 | 1.770 | 1.610 | 1.640 | 93,632 | -0.06(-3.53%) |
Apr 01, 2022 | 1.660 | 1.748 | 1.660 | 1.700 | 35,455 | -0.06(-3.41%) |
Mar 31, 2022 | 1.800 | 1.800 | 1.710 | 1.760 | 35,811 | -0.04(-2.22%) |
Mar 30, 2022 | 1.750 | 1.880 | 1.750 | 1.800 | 116,151 | +0.02(+1.12%) |
Mar 29, 2022 | 1.700 | 1.819 | 1.650 | 1.780 | 104,594 | +0.06(+3.49%) |
Mar 28, 2022 | 1.600 | 1.730 | 1.600 | 1.720 | 41,824 | +0.07(+4.24%) |
Mar 25, 2022 | 1.785 | 1.785 | 1.580 | 1.650 | 121,424 | -0.11(-6.25%) |
Mar 24, 2022 | 1.750 | 1.800 | 1.690 | 1.760 | 93,857 | +0.07(+4.14%) |
Mar 23, 2022 | 1.760 | 1.760 | 1.660 | 1.690 | 95,672 | -0.05(-2.87%) |
Mar 22, 2022 | 1.620 | 1.770 | 1.569 | 1.740 | 221,988 | +0.18(+11.54%) |
Mar 21, 2022 | 1.630 | 1.640 | 1.540 | 1.560 | 140,974 | -0.08(-4.88%) |
Mar 18, 2022 | 1.610 | 1.720 | 1.610 | 1.640 | 136,271 | +0.01(+0.61%) |
Mar 17, 2022 | 1.600 | 1.770 | 1.600 | 1.630 | 176,219 | +0.02(+1.24%) |
Mar 16, 2022 | 1.500 | 1.630 | 1.500 | 1.610 | 127,440 | +0.09(+5.92%) |
Mar 15, 2022 | 1.470 | 1.580 | 1.460 | 1.520 | 133,334 | +0.04(+2.70%) |
Mar 14, 2022 | 1.580 | 1.580 | 1.470 | 1.480 | 113,493 | -0.09(-5.73%) |
Mar 11, 2022 | 1.680 | 1.680 | 1.540 | 1.570 | 152,896 | -0.09(-5.42%) |
Mar 10, 2022 | 1.680 | 1.700 | 1.600 | 1.660 | 121,244 | -0.06(-3.49%) |
Mar 09, 2022 | 1.680 | 1.780 | 1.640 | 1.720 | 78,573 | +0.01(+0.88%) |
Mar 08, 2022 | 1.520 | 1.740 | 1.510 | 1.705 | 263,686 | +0.17(+10.71%) |
Mar 07, 2022 | 1.760 | 1.810 | 1.430 | 1.540 | 440,035 | -0.24(-13.48%) |
Mar 04, 2022 | 1.770 | 1.860 | 1.720 | 1.780 | 177,788 | -0.02(-1.11%) |
Mar 03, 2022 | 1.870 | 1.900 | 1.740 | 1.800 | 146,454 | -0.05(-2.70%) |
Mar 02, 2022 | 1.830 | 1.910 | 1.800 | 1.850 | 204,995 | +0.02(+1.09%) |
Mar 01, 2022 | 1.940 | 1.970 | 1.820 | 1.830 | 456,811 | -0.17(-8.50%) |
Feb 28, 2022 | 2.080 | 2.200 | 1.930 | 2.000 | 527,166 | -0.17(-7.83%) |
Feb 25, 2022 | 2.120 | 2.200 | 2.090 | 2.170 | 211,064 | +0.00(+0.00%) |
Feb 24, 2022 | 1.900 | 2.200 | 1.890 | 2.170 | 568,397 | +0.01(+0.46%) |
Feb 23, 2022 | 2.280 | 2.380 | 2.110 | 2.160 | 242,993 | -0.12(-5.26%) |
Feb 22, 2022 | 2.000 | 2.380 | 1.950 | 2.280 | 524,485 | +0.11(+5.07%) |
Feb 18, 2022 | 2.170 | 0 | -0.30(-12.15%) | |||
Feb 17, 2022 | 2.640 | 2.940 | 2.300 | 2.470 | 3,433,250 | -0.12(-4.63%) |
Feb 16, 2022 | 2.500 | 2.620 | 2.458 | 2.590 | 659,625 | +0.14(+5.71%) |
Feb 15, 2022 | 2.480 | 2.538 | 2.360 | 2.450 | 741,600 | -0.03(-1.21%) |
Feb 14, 2022 | 2.560 | 2.640 | 2.410 | 2.480 | 630,321 | -0.09(-3.50%) |
Feb 11, 2022 | 2.570 | 2.600 | 2.400 | 2.570 | 809,152 | +0.04(+1.58%) |
Feb 10, 2022 | 2.430 | 2.690 | 2.342 | 2.530 | 1,243,203 | +0.12(+4.98%) |
Feb 09, 2022 | 2.270 | 2.500 | 2.150 | 2.410 | 1,526,853 | +0.13(+5.70%) |
Feb 08, 2022 | 2.140 | 2.500 | 2.060 | 2.280 | 1,242,987 | +0.14(+6.54%) |
Feb 07, 2022 | 2.350 | 2.420 | 2.120 | 2.140 | 810,411 | -0.24(-10.08%) |
Feb 04, 2022 | 2.160 | 2.530 | 1.950 | 2.380 | 1,969,178 | +0.28(+13.33%) |
Feb 03, 2022 | 2.050 | 2.280 | 2.100 | 2,277,555 | +0.09(+4.48%) | |
Feb 02, 2022 | 2.000 | 2.040 | 1.873 | 2.010 | 827,918 | +0.01(+0.50%) |
Feb 01, 2022 | 1.830 | 2.040 | 1.660 | 2.000 | 1,535,296 | +0.19(+10.50%) |
Jan 31, 2022 | 1.760 | 1.810 | 1,231,209 | -0.15(-7.65%) | ||
Jan 28, 2022 | 2.010 | 2.150 | 1.610 | 1.960 | 4,182,432 | -0.05(-2.49%) |
Jan 27, 2022 | 2.150 | 2.270 | 1.830 | 2.010 | 41,230,936 | +0.27(+15.52%) |
Jan 26, 2022 | 2.040 | 2.150 | 1.710 | 1.740 | 1,464,092 | -0.34(-16.35%) |
Jan 25, 2022 | 1.940 | 2.250 | 1.870 | 2.080 | 2,809,906 | +0.14(+7.22%) |
Jan 24, 2022 | 1.530 | 2.360 | 1.430 | 1.940 | 11,850,277 | +0.34(+21.25%) |
Jan 21, 2022 | 1.310 | 1.690 | 1.250 | 1.600 | 1,343,126 | +0.27(+20.30%) |
Jan 20, 2022 | 1.250 | 1.490 | 1.130 | 1.330 | 781,847 | -0.08(-5.67%) |
Jan 19, 2022 | 1.440 | 1.520 | 1.351 | 1.410 | 248,057 | -0.04(-2.76%) |
Jan 18, 2022 | 1.560 | 1.560 | 1.440 | 1.450 | 209,364 | -0.09(-5.84%) |
Jan 14, 2022 | 1.540 | 0 | +0.09(+6.21%) | |||
Jan 13, 2022 | 1.520 | 1.620 | 1.410 | 1.450 | 406,356 | -0.06(-3.97%) |
Jan 12, 2022 | 1.660 | 1.660 | 1.494 | 1.510 | 290,580 | -0.12(-7.36%) |
Jan 11, 2022 | 1.650 | 1.728 | 1.598 | 1.630 | 365,031 | -0.05(-2.69%) |
Jan 10, 2022 | 1.760 | 1.760 | 1.560 | 1.675 | 518,959 | -0.04(-2.62%) |
Jan 07, 2022 | 1.950 | 2.047 | 1.690 | 1.720 | 646,729 | -0.23(-11.79%) |
Jan 06, 2022 | 1.980 | 2.040 | 1.800 | 1.950 | 482,648 | +0.02(+1.04%) |
Jan 05, 2022 | 2.100 | 2.110 | 1.900 | 1.930 | 455,114 | -0.19(-8.96%) |
Jan 04, 2022 | 2.210 | 2.320 | 2.060 | 2.120 | 807,965 | -0.17(-7.42%) |
Jan 03, 2022 | 2.280 | 2.420 | 2.240 | 2.290 | 598,295 | -0.04(-1.72%) |
Dec 31, 2021 | 2.250 | 2.480 | 2.160 | 2.330 | 1,425,673 | +0.01(+0.43%) |
Dec 30, 2021 | 2.190 | 2.440 | 2.080 | 2.320 | 3,862,455 | +0.30(+14.85%) |
Dec 29, 2021 | 2.120 | 2.150 | 2.000 | 2.020 | 582,431 | -0.17(-7.76%) |
Dec 28, 2021 | 2.510 | 2.510 | 2.080 | 2.190 | 1,391,240 | -0.35(-13.78%) |
Dec 27, 2021 | 2.770 | 2.790 | 2.475 | 2.540 | 1,466,549 | -0.10(-3.79%) |
Dec 23, 2021 | 2.900 | 2.970 | 2.550 | 2.640 | 1,914,998 | -0.28(-9.59%) |
Dec 22, 2021 | 2.610 | 2.990 | 2.510 | 2.920 | 4,514,285 | +0.14(+5.04%) |
Dec 21, 2021 | 4.070 | 4.340 | 2.640 | 2.780 | 43,610,984 | +0.24(+9.45%) |
Dec 20, 2021 | 2.110 | 2.780 | 2.050 | 2.540 | 246,563 | +0.38(+17.59%) |
Dec 17, 2021 | 1.970 | 2.230 | 1.950 | 2.160 | 80,682 | +0.16(+8.00%) |
Dec 16, 2021 | 2.170 | 2.380 | 1.890 | 2.000 | 102,478 | -0.18(-8.26%) |
Dec 15, 2021 | 2.070 | 2.240 | 1.920 | 2.180 | 83,232 | +0.08(+3.81%) |
Dec 14, 2021 | 2.268 | 2.268 | 2.050 | 2.100 | 11,586 | -0.12(-5.41%) |
Dec 13, 2021 | 2.260 | 2.360 | 2.200 | 2.220 | 15,320 | -0.07(-3.06%) |
Dec 10, 2021 | 2.270 | 2.370 | 2.220 | 2.290 | 16,141 | +0.05(+2.23%) |
Dec 09, 2021 | 2.440 | 2.500 | 2.240 | 2.240 | 82,165 | -0.15(-6.28%) |
Dec 08, 2021 | 2.390 | 2.520 | 2.305 | 2.390 | 23,634 | -0.03(-1.24%) |
Dec 07, 2021 | 2.210 | 2.570 | 2.210 | 2.420 | 79,775 | +0.18(+8.04%) |
Dec 06, 2021 | 1.920 | 2.280 | 1.920 | 2.240 | 50,350 | +0.17(+8.21%) |
Dec 03, 2021 | 2.110 | 2.120 | 1.923 | 2.070 | 49,161 | -0.07(-3.27%) |
Dec 02, 2021 | 2.120 | 2.300 | 2.010 | 2.140 | 47,010 | -0.03(-1.38%) |
Dec 01, 2021 | 2.250 | 2.360 | 2.170 | 2.170 | 38,513 | -0.09(-3.98%) |
Nov 30, 2021 | 2.350 | 2.640 | 2.227 | 2.260 | 155,813 | -0.07(-3.00%) |
Nov 29, 2021 | 2.380 | 2.380 | 2.256 | 2.330 | 47,083 | -0.06(-2.51%) |
Nov 26, 2021 | 2.270 | 2.486 | 2.270 | 2.390 | 70,717 | +0.08(+3.46%) |
Nov 24, 2021 | 2.150 | 2.320 | 2.150 | 2.310 | 26,310 | +0.13(+5.96%) |
Nov 23, 2021 | 2.300 | 2.307 | 2.180 | 2.180 | 43,715 | -0.12(-5.22%) |
Nov 22, 2021 | 2.440 | 2.450 | 2.210 | 2.300 | 37,316 | -0.05(-2.13%) |
Nov 19, 2021 | 2.330 | 2.400 | 2.310 | 2.350 | 29,306 | +0.03(+1.29%) |
Nov 18, 2021 | 2.510 | 2.320 | 2.320 | 2.320 | 45,063 | -0.21(-8.30%) |
Nov 17, 2021 | 2.820 | 2.820 | 2.350 | 2.530 | 61,766 | -0.26(-9.32%) |
Nov 16, 2021 | 2.750 | 2.929 | 2.740 | 2.790 | 44,142 | +0.00(+0.00%) |
Nov 15, 2021 | 2.900 | 2.900 | 2.757 | 2.790 | 15,308 | -0.11(-3.79%) |
Nov 12, 2021 | 2.940 | 2.940 | 2.710 | 2.900 | 21,213 | +0.02(+0.69%) |
Nov 11, 2021 | 2.820 | 3.000 | 2.750 | 2.880 | 23,882 | +0.12(+4.35%) |
Nov 10, 2021 | 2.970 | 2.760 | 57,825 | -0.11(-3.83%) | ||
Nov 09, 2021 | 3.101 | 3.101 | 2.860 | 2.870 | 38,650 | -0.23(-7.42%) |
Nov 08, 2021 | 3.240 | 3.240 | 3.060 | 3.100 | 38,033 | -0.13(-4.02%) |
Nov 05, 2021 | 3.410 | 3.434 | 3.160 | 3.230 | 46,741 | -0.22(-6.38%) |
Nov 04, 2021 | 3.470 | 3.530 | 3.400 | 3.450 | 23,495 | -0.03(-0.86%) |
Nov 03, 2021 | 3.460 | 3.540 | 3.425 | 3.480 | 18,285 | -0.01(-0.29%) |
Nov 02, 2021 | 3.540 | 3.590 | 3.400 | 3.490 | 30,071 | -0.01(-0.29%) |
Nov 01, 2021 | 3.450 | 3.571 | 3.420 | 3.500 | 68,239 | +0.00(+0.00%) |
Oct 29, 2021 | 3.460 | 3.600 | 3.460 | 3.500 | 6,793 | -0.08(-2.23%) |
Oct 28, 2021 | 3.490 | 3.584 | 3.431 | 3.580 | 21,425 | +0.13(+3.77%) |
Oct 27, 2021 | 3.240 | 3.600 | 3.190 | 3.450 | 58,537 | +0.03(+0.88%) |
Oct 26, 2021 | 3.350 | 3.420 | 3.420 | 22,019 | +0.07(+2.09%) | |
Oct 25, 2021 | 3.340 | 3.370 | 3.150 | 3.350 | 30,032 | +0.06(+1.82%) |
Oct 22, 2021 | 3.320 | 3.400 | 3.140 | 3.290 | 32,687 | -0.06(-1.79%) |
Oct 21, 2021 | 3.400 | 3.430 | 3.300 | 3.350 | 14,037 | -0.04(-1.06%) |
Oct 20, 2021 | 3.560 | 3.560 | 3.320 | 3.386 | 21,412 | -0.15(-4.35%) |
Oct 19, 2021 | 3.390 | 3.630 | 3.370 | 3.540 | 27,611 | +0.05(+1.43%) |
Oct 18, 2021 | 3.640 | 3.640 | 3.280 | 3.490 | 26,513 | -0.03(-0.85%) |
Oct 15, 2021 | 3.620 | 3.630 | 3.500 | 3.520 | 10,174 | -0.13(-3.56%) |
Oct 14, 2021 | 3.580 | 3.790 | 3.520 | 3.650 | 19,364 | +0.04(+1.11%) |
Oct 13, 2021 | 3.580 | 3.640 | 3.580 | 3.610 | 5,060 | -0.03(-0.82%) |
Oct 12, 2021 | 3.650 | 3.690 | 3.500 | 3.640 | 24,567 | +0.13(+3.70%) |
Oct 11, 2021 | 3.450 | 3.532 | 3.404 | 3.510 | 16,006 | +0.11(+3.24%) |
Oct 08, 2021 | 3.400 | 3.530 | 3.400 | 3.400 | 16,893 | +0.00(+0.00%) |
Oct 07, 2021 | 3.400 | 3.560 | 3.400 | 3.400 | 15,791 | -0.03(-0.87%) |
Oct 06, 2021 | 3.300 | 3.460 | 3.300 | 3.430 | 44,274 | +0.08(+2.39%) |
Oct 05, 2021 | 3.450 | 3.470 | 3.240 | 3.350 | 25,241 | -0.13(-3.74%) |
Oct 04, 2021 | 3.560 | 3.570 | 3.450 | 3.480 | 24,247 | -0.12(-3.33%) |
Oct 01, 2021 | 3.760 | 3.860 | 3.560 | 3.600 | 22,587 | -0.08(-2.17%) |
Sep 30, 2021 | 3.510 | 3.770 | 3.440 | 3.680 | 38,216 | +0.13(+3.66%) |
Sep 29, 2021 | 3.640 | 3.640 | 3.520 | 3.550 | 11,361 | -0.04(-1.11%) |
Sep 28, 2021 | 3.670 | 3.830 | 3.540 | 3.590 | 49,024 | -0.08(-2.18%) |
Sep 27, 2021 | 3.860 | 3.914 | 3.510 | 3.670 | 42,782 | -0.14(-3.67%) |
Sep 24, 2021 | 3.820 | 4.000 | 3.750 | 3.810 | 37,583 | -0.06(-1.55%) |
Sep 23, 2021 | 4.010 | 4.008 | 3.760 | 3.870 | 38,508 | +0.13(+3.48%) |
Sep 22, 2021 | 3.890 | 3.900 | 3.740 | 3.740 | 28,543 | -0.16(-4.10%) |
Sep 21, 2021 | 3.730 | 4.000 | 3.730 | 3.900 | 20,219 | +0.13(+3.45%) |
Sep 20, 2021 | 4.090 | 4.090 | 3.730 | 3.770 | 34,635 | -0.25(-6.22%) |
Sep 17, 2021 | 3.850 | 4.020 | 3.660 | 4.020 | 43,636 | +0.13(+3.34%) |
Sep 16, 2021 | 3.950 | 3.990 | 3.690 | 3.890 | 83,666 | -0.11(-2.75%) |
Sep 15, 2021 | 4.110 | 4.108 | 3.930 | 4.000 | 12,038 | +0.00(+0.00%) |
Sep 14, 2021 | 3.990 | 4.100 | 3.940 | 4.000 | 44,035 | +0.01(+0.25%) |
Sep 13, 2021 | 3.970 | 4.110 | 3.900 | 3.990 | 8,943 | +0.04(+1.01%) |
Sep 10, 2021 | 4.120 | 4.120 | 3.900 | 3.950 | 41,161 | -0.17(-4.13%) |
Sep 09, 2021 | 3.930 | 4.120 | 3.920 | 4.120 | 31,480 | +0.22(+5.64%) |
Sep 08, 2021 | 4.070 | 4.130 | 3.870 | 3.900 | 33,536 | -0.16(-3.94%) |
Sep 07, 2021 | 4.200 | 4.220 | 3.930 | 4.060 | 31,602 | -0.09(-2.17%) |
Sep 03, 2021 | 4.230 | 4.340 | 4.150 | 4.150 | 22,226 | -0.05(-1.19%) |
Sep 02, 2021 | 4.200 | 4.290 | 4.120 | 4.200 | 20,038 | +0.01(+0.24%) |
Sep 01, 2021 | 3.980 | 4.335 | 3.937 | 4.190 | 63,426 | +0.17(+4.23%) |
Aug 31, 2021 | 3.750 | 4.060 | 3.750 | 4.020 | 34,168 | +0.29(+7.77%) |
Aug 30, 2021 | 3.770 | 3.880 | 3.630 | 3.730 | 65,574 | -0.04(-1.06%) |
Aug 27, 2021 | 3.940 | 4.130 | 3.760 | 3.770 | 51,444 | -0.13(-3.33%) |
Aug 26, 2021 | 4.060 | 4.170 | 3.870 | 3.900 | 36,391 | -0.18(-4.41%) |
Aug 25, 2021 | 3.940 | 4.190 | 3.924 | 4.080 | 80,127 | +0.23(+5.97%) |
Aug 24, 2021 | 3.750 | 3.970 | 3.740 | 3.850 | 32,329 | +0.17(+4.62%) |
Aug 23, 2021 | 3.650 | 3.870 | 3.600 | 3.680 | 71,780 | +0.09(+2.51%) |
Aug 20, 2021 | 3.670 | 3.820 | 3.535 | 3.590 | 62,337 | -0.15(-4.01%) |
Aug 19, 2021 | 3.850 | 3.970 | 3.600 | 3.740 | 67,885 | -0.08(-2.09%) |
Aug 18, 2021 | 3.770 | 3.940 | 3.750 | 3.820 | 34,064 | -0.01(-0.26%) |
Aug 17, 2021 | 3.900 | 3.990 | 3.760 | 3.830 | 75,196 | -0.17(-4.25%) |
Aug 16, 2021 | 3.800 | 4.050 | 3.730 | 4.000 | 118,324 | +0.15(+3.90%) |
Aug 13, 2021 | 3.960 | 4.150 | 3.800 | 3.850 | 60,494 | -0.15(-3.75%) |
Aug 12, 2021 | 4.110 | 4.170 | 4.000 | 4.000 | 77,744 | -0.20(-4.76%) |
Aug 11, 2021 | 4.210 | 4.311 | 4.064 | 4.200 | 27,635 | +0.01(+0.24%) |
Aug 10, 2021 | 4.100 | 4.220 | 4.047 | 4.190 | 20,168 | +0.02(+0.51%) |
Aug 09, 2021 | 4.190 | 4.330 | 4.021 | 4.169 | 66,991 | -0.03(-0.75%) |
Aug 06, 2021 | 4.240 | 4.240 | 4.014 | 4.200 | 43,984 | +0.07(+1.69%) |
Aug 05, 2021 | 4.300 | 4.570 | 4.025 | 4.130 | 98,554 | -0.16(-3.73%) |
Aug 04, 2021 | 4.500 | 4.790 | 4.200 | 4.290 | 103,030 | -0.16(-3.60%) |
Aug 03, 2021 | 4.870 | 4.871 | 4.420 | 4.450 | 178,708 | -0.50(-10.10%) |
Aug 02, 2021 | 4.800 | 4.980 | 4.797 | 4.950 | 184,933 | -0.04(-0.80%) |
Jul 30, 2021 | 4.950 | 5.170 | 4.800 | 4.990 | 122,598 | +0.04(+0.81%) |
Jul 29, 2021 | 5.050 | 5.200 | 4.850 | 4.950 | 128,717 | -0.09(-1.79%) |
Jul 28, 2021 | 5.180 | 5.250 | 4.770 | 5.040 | 267,005 | +0.14(+2.86%) |
Jul 27, 2021 | 5.110 | 5.300 | 4.550 | 4.900 | 584,662 | -0.18(-3.54%) |
Jul 26, 2021 | 5.320 | 5.800 | 5.000 | 5.080 | 398,878 | -0.09(-1.74%) |
Jul 23, 2021 | 5.800 | 7.690 | 4.980 | 5.170 | 4,513,697 | -0.68(-11.62%) |
Jul 22, 2021 | 5.190 | 6.310 | 5.050 | 5.850 | 982,160 | +0.78(+15.38%) |
Jul 21, 2021 | 5.000 | 5.290 | 4.801 | 5.070 | 356,719 | +0.07(+1.40%) |
Jul 20, 2021 | 5.200 | 5.370 | 4.700 | 5.000 | 227,915 | +0.00(+0.00%) |
Jul 19, 2021 | 5.720 | 5.888 | 4.810 | 5.000 | 223,704 | -0.85(-14.53%) |
Jul 16, 2021 | 5.720 | 5.980 | 5.720 | 5.850 | 24,512 | +0.13(+2.27%) |
Jul 15, 2021 | 5.520 | 5.840 | 5.400 | 5.720 | 44,895 | +0.05(+0.88%) |
Jul 14, 2021 | 5.910 | 5.990 | 5.500 | 5.670 | 61,217 | -0.40(-6.59%) |
Jul 13, 2021 | 7.140 | 7.230 | 5.835 | 6.070 | 195,378 | -1.23(-16.85%) |
Jul 12, 2021 | 7.040 | 7.300 | 7.040 | 7.300 | 436,930 | +0.09(+1.32%) |
Jul 09, 2021 | 7.120 | 7.300 | 7.120 | 7.205 | 1,591 | +0.05(+0.77%) |
Jul 08, 2021 | 7.160 | 7.160 | 7.050 | 7.150 | 6,351 | -0.05(-0.69%) |
Jul 07, 2021 | 7.142 | 7.300 | 7.050 | 7.200 | 12,042 | -0.10(-1.37%) |
Jul 06, 2021 | 7.464 | 7.464 | 7.300 | 7.300 | 1,392 | -0.19(-2.53%) |
Jul 02, 2021 | 7.220 | 7.489 | 7.220 | 7.489 | 1,451 | +0.27(+3.73%) |
Jul 01, 2021 | 7.171 | 7.419 | 7.171 | 7.220 | 3,393 | -0.18(-2.43%) |
Jun 30, 2021 | 7.660 | 7.660 | 7.200 | 7.400 | 19,017 | +0.00(+0.00%) |
Jun 29, 2021 | 7.720 | 7.720 | 7.324 | 7.400 | 10,180 | +0.02(+0.27%) |
Jun 28, 2021 | 7.095 | 7.520 | 7.095 | 7.380 | 21,087 | +0.13(+1.79%) |
Jun 25, 2021 | 7.100 | 7.250 | 6.910 | 7.250 | 10,951 | +0.10(+1.40%) |
Jun 24, 2021 | 7.150 | 7.250 | 6.850 | 7.150 | 19,541 | +0.14(+2.00%) |
Jun 23, 2021 | 6.720 | 7.210 | 6.720 | 7.010 | 21,617 | +0.29(+4.32%) |
Jun 22, 2021 | 6.950 | 6.990 | 6.520 | 6.720 | 17,195 | -0.23(-3.31%) |
Jun 21, 2021 | 6.640 | 6.991 | 6.510 | 6.950 | 15,595 | +0.31(+4.67%) |
Jun 18, 2021 | 6.700 | 7.000 | 6.640 | 6.640 | 15,475 | -0.15(-2.21%) |
Jun 17, 2021 | 6.900 | 7.110 | 6.790 | 6.790 | 16,608 | -0.03(-0.44%) |
Jun 16, 2021 | 6.930 | 7.195 | 6.650 | 6.820 | 27,449 | -0.40(-5.54%) |
Jun 15, 2021 | 7.340 | 7.360 | 6.749 | 7.220 | 26,482 | +0.19(+2.70%) |
Jun 14, 2021 | 7.000 | 7.400 | 6.970 | 7.030 | 18,183 | +0.10(+1.44%) |
Jun 11, 2021 | 7.080 | 7.200 | 6.880 | 6.930 | 33,547 | -0.06(-0.86%) |
Jun 10, 2021 | 7.000 | 7.450 | 6.718 | 6.990 | 73,071 | +0.15(+2.19%) |
Jun 09, 2021 | 6.970 | 6.970 | 6.530 | 6.840 | 18,585 | -0.01(-0.15%) |
Jun 08, 2021 | 6.250 | 6.980 | 6.030 | 6.850 | 60,231 | +0.62(+9.95%) |
Jun 07, 2021 | 6.060 | 6.230 | 6.010 | 6.230 | 8,283 | +0.20(+3.32%) |
Jun 04, 2021 | 5.976 | 6.100 | 5.935 | 6.030 | 2,417 | -0.02(-0.33%) |
Jun 03, 2021 | 5.960 | 6.050 | 5.960 | 6.050 | 4,106 | +0.09(+1.51%) |
Jun 02, 2021 | 5.810 | 6.080 | 5.810 | 5.960 | 8,459 | +0.15(+2.58%) |
Jun 01, 2021 | 5.760 | 5.860 | 5.740 | 5.810 | 8,123 | +0.03(+0.52%) |
May 28, 2021 | 5.750 | 5.825 | 5.120 | 5.780 | 68,637 | +0.01(+0.17%) |
May 27, 2021 | 6.090 | 6.100 | 5.770 | 5.770 | 6,761 | +0.00(+0.00%) |
May 26, 2021 | 5.980 | 6.100 | 5.719 | 5.770 | 4,010 | -0.06(-1.10%) |
May 25, 2021 | 5.840 | 6.100 | 5.810 | 5.834 | 3,515 | +0.03(+0.59%) |
May 24, 2021 | 6.000 | 6.028 | 5.720 | 5.800 | 11,850 | -0.13(-2.19%) |
May 21, 2021 | 6.240 | 6.294 | 5.510 | 5.930 | 43,921 | -0.32(-5.12%) |
May 20, 2021 | 6.260 | 6.330 | 6.050 | 6.250 | 6,128 | +0.09(+1.46%) |
May 19, 2021 | 6.080 | 6.210 | 6.070 | 6.160 | 2,276 | +0.16(+2.66%) |
May 18, 2021 | 6.150 | 6.260 | 5.762 | 6.000 | 33,380 | -0.45(-7.05%) |
May 17, 2021 | 6.400 | 6.460 | 6.310 | 6.455 | 3,171 | +0.06(+0.94%) |
May 14, 2021 | 6.310 | 6.400 | 6.305 | 6.395 | 4,402 | +0.14(+2.32%) |
May 13, 2021 | 6.400 | 6.400 | 6.250 | 6.250 | 7,090 | -0.10(-1.57%) |
May 12, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 3,932 | +0.10(+1.60%) |
May 11, 2021 | 5.660 | 6.400 | 5.660 | 6.250 | 29,600 | +0.26(+4.34%) |
May 10, 2021 | 5.760 | 6.010 | 5.760 | 5.990 | 1,965 | +0.39(+6.96%) |
May 07, 2021 | 5.980 | 6.010 | 5.600 | 5.600 | 4,492 | -0.26(-4.44%) |
May 06, 2021 | 6.040 | 6.150 | 5.840 | 5.860 | 4,189 | -0.44(-6.98%) |
May 05, 2021 | 6.240 | 6.400 | 5.960 | 6.300 | 13,551 | -0.07(-1.10%) |
May 04, 2021 | 6.400 | 6.400 | 6.184 | 6.370 | 2,301 | +0.04(+0.63%) |