Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.050 | 2.130 | 1.970 | 2.000 | 3,632,733 | -0.12(-5.66%) |
Apr 28, 2022 | 2.090 | 2.150 | 1.920 | 2.120 | 7,960,237 | -0.02(-0.93%) |
Apr 27, 2022 | 2.060 | 2.170 | 2.040 | 2.140 | 5,073,712 | +0.08(+3.88%) |
Apr 26, 2022 | 2.120 | 2.200 | 2.040 | 2.060 | 5,184,731 | -0.06(-2.83%) |
Apr 25, 2022 | 2.200 | 2.200 | 2.080 | 2.120 | 6,540,543 | -0.08(-3.64%) |
Apr 22, 2022 | 2.330 | 2.340 | 2.170 | 2.200 | 5,063,944 | -0.15(-6.38%) |
Apr 21, 2022 | 2.600 | 2.680 | 2.330 | 2.350 | 4,189,093 | -0.24(-9.27%) |
Apr 20, 2022 | 2.770 | 2.770 | 2.560 | 2.590 | 5,817,814 | -0.15(-5.47%) |
Apr 19, 2022 | 2.510 | 2.830 | 2.510 | 2.740 | 4,676,333 | +0.21(+8.30%) |
Apr 18, 2022 | 2.650 | 2.660 | 2.480 | 2.530 | 5,166,351 | -0.12(-4.53%) |
Apr 14, 2022 | 2.590 | 2.700 | 2.580 | 2.650 | 2,357,782 | +0.07(+2.71%) |
Apr 13, 2022 | 2.460 | 2.600 | 2.430 | 2.580 | 2,084,169 | +0.12(+4.88%) |
Apr 12, 2022 | 2.470 | 2.530 | 2.410 | 2.460 | 2,982,795 | -0.03(-1.20%) |
Apr 11, 2022 | 2.590 | 2.630 | 2.490 | 2.490 | 4,257,977 | -0.06(-2.35%) |
Apr 08, 2022 | 2.420 | 2.630 | 2.400 | 2.550 | 5,623,734 | +0.07(+2.82%) |
Apr 07, 2022 | 2.310 | 2.500 | 2.260 | 2.480 | 5,778,709 | +0.18(+7.83%) |
Apr 06, 2022 | 2.260 | 2.310 | 2.160 | 2.300 | 4,053,389 | +0.02(+0.88%) |
Apr 05, 2022 | 2.370 | 2.460 | 2.260 | 2.280 | 4,458,390 | -0.12(-5.00%) |
Apr 04, 2022 | 2.310 | 2.410 | 2.310 | 2.400 | 3,629,497 | +0.09(+3.90%) |
Apr 01, 2022 | 2.290 | 2.410 | 2.255 | 2.310 | 4,322,158 | +0.00(+0.00%) |
Mar 31, 2022 | 2.400 | 2.435 | 2.300 | 2.310 | 4,737,904 | -0.12(-4.94%) |
Mar 30, 2022 | 2.510 | 2.600 | 2.420 | 2.430 | 3,121,116 | -0.09(-3.57%) |
Mar 29, 2022 | 2.440 | 2.600 | 2.440 | 2.520 | 5,673,703 | +0.09(+3.70%) |
Mar 28, 2022 | 2.330 | 2.450 | 2.330 | 2.430 | 4,416,915 | +0.07(+2.97%) |
Mar 25, 2022 | 2.360 | 2.420 | 2.290 | 2.360 | 3,524,005 | +0.00(+0.00%) |
Mar 24, 2022 | 2.410 | 2.429 | 2.295 | 2.360 | 3,412,406 | -0.02(-0.84%) |
Mar 23, 2022 | 2.390 | 2.489 | 2.370 | 2.380 | 2,085,106 | -0.04(-1.65%) |
Mar 22, 2022 | 2.360 | 2.450 | 2.350 | 2.420 | 1,607,505 | +0.08(+3.42%) |
Mar 21, 2022 | 2.390 | 2.430 | 2.310 | 2.340 | 2,105,734 | -0.07(-2.90%) |
Mar 18, 2022 | 2.380 | 2.455 | 2.330 | 2.410 | 5,213,387 | +0.05(+2.12%) |
Mar 17, 2022 | 2.300 | 2.440 | 2.230 | 2.360 | 3,418,993 | +0.06(+2.61%) |
Mar 16, 2022 | 2.180 | 2.305 | 2.170 | 2.300 | 5,692,545 | +0.17(+7.98%) |
Mar 15, 2022 | 2.100 | 2.215 | 2.100 | 2.130 | 3,780,720 | -0.03(-1.39%) |
Mar 14, 2022 | 2.280 | 2.360 | 2.120 | 2.160 | 4,565,910 | -0.16(-6.90%) |
Mar 11, 2022 | 2.440 | 2.492 | 2.310 | 2.320 | 3,786,627 | -0.12(-4.92%) |
Mar 10, 2022 | 2.410 | 2.485 | 2.350 | 2.440 | 3,812,436 | -0.03(-1.21%) |
Mar 09, 2022 | 2.320 | 2.505 | 2.280 | 2.470 | 4,986,204 | +0.21(+9.29%) |
Mar 08, 2022 | 2.190 | 2.360 | 2.150 | 2.260 | 5,460,861 | +0.07(+3.20%) |
Mar 07, 2022 | 2.280 | 2.310 | 2.175 | 2.190 | 5,553,124 | -0.16(-6.81%) |
Mar 04, 2022 | 2.300 | 2.395 | 2.290 | 2.350 | 5,293,734 | -0.02(-0.84%) |
Mar 03, 2022 | 2.270 | 2.380 | 2.150 | 2.370 | 9,573,285 | +0.10(+4.41%) |
Mar 02, 2022 | 2.390 | 2.390 | 2.170 | 2.270 | 7,941,028 | -0.14(-5.81%) |
Mar 01, 2022 | 2.830 | 2.830 | 2.350 | 2.410 | 15,596,093 | -0.70(-22.51%) |
Feb 28, 2022 | 3.250 | 3.280 | 2.995 | 3.110 | 7,338,968 | -0.14(-4.31%) |
Feb 25, 2022 | 3.100 | 3.270 | 3.095 | 3.250 | 3,972,672 | +0.16(+5.18%) |
Feb 24, 2022 | 2.850 | 3.110 | 2.780 | 3.090 | 3,979,116 | +0.14(+4.75%) |
Feb 23, 2022 | 2.990 | 3.090 | 2.910 | 2.950 | 2,809,998 | -0.06(-1.99%) |
Feb 22, 2022 | 3.020 | 3.100 | 2.960 | 3.010 | 3,449,757 | -0.07(-2.27%) |
Feb 18, 2022 | 3.080 | 0 | -0.02(-0.65%) | |||
Feb 17, 2022 | 3.220 | 3.290 | 3.070 | 3.100 | 2,444,023 | -0.14(-4.32%) |
Feb 16, 2022 | 3.330 | 3.365 | 3.210 | 3.240 | 2,777,168 | -0.07(-2.11%) |
Feb 15, 2022 | 3.150 | 3.330 | 3.150 | 3.310 | 2,686,678 | +0.21(+6.77%) |
Feb 14, 2022 | 3.180 | 3.255 | 3.090 | 3.100 | 3,119,468 | -0.10(-3.13%) |
Feb 11, 2022 | 3.250 | 3.390 | 3.170 | 3.200 | 4,456,665 | -0.15(-4.48%) |
Feb 10, 2022 | 3.290 | 3.490 | 3.250 | 3.350 | 4,378,688 | +0.01(+0.30%) |
Feb 09, 2022 | 3.130 | 3.410 | 3.100 | 3.340 | 4,601,089 | +0.20(+6.37%) |
Feb 08, 2022 | 3.110 | 3.160 | 3.050 | 3.140 | 2,170,208 | +0.00(+0.00%) |
Feb 07, 2022 | 3.100 | 3.240 | 3.060 | 3.140 | 3,744,290 | +0.06(+1.95%) |
Feb 04, 2022 | 3.060 | 3.100 | 2.910 | 3.080 | 4,789,189 | +0.01(+0.33%) |
Feb 03, 2022 | 3.120 | 3.060 | 3.070 | 3,657,969 | -0.12(-3.76%) | |
Feb 02, 2022 | 3.200 | 3.220 | 3.025 | 3.190 | 4,075,585 | -0.02(-0.62%) |
Feb 01, 2022 | 3.230 | 3.310 | 3.145 | 3.210 | 3,203,907 | +0.02(+0.63%) |
Jan 31, 2022 | 3.070 | 3.190 | 3,253,861 | +0.11(+3.57%) | ||
Jan 28, 2022 | 2.960 | 3.090 | 2.890 | 3.080 | 3,656,693 | +0.06(+1.99%) |
Jan 27, 2022 | 3.100 | 3.205 | 2.970 | 3.020 | 4,408,881 | -0.06(-1.95%) |
Jan 26, 2022 | 3.260 | 3.305 | 3.070 | 3.080 | 3,164,419 | -0.10(-3.14%) |
Jan 25, 2022 | 3.150 | 3.240 | 3.020 | 3.180 | 3,396,540 | -0.04(-1.24%) |
Jan 24, 2022 | 3.160 | 3.240 | 2.940 | 3.220 | 6,571,776 | +0.01(+0.31%) |
Jan 21, 2022 | 3.250 | 3.440 | 3.185 | 3.210 | 5,268,608 | -0.11(-3.31%) |
Jan 20, 2022 | 3.350 | 3.570 | 3.300 | 3.320 | 4,500,781 | -0.03(-0.90%) |
Jan 19, 2022 | 3.350 | 3.430 | 3.250 | 3.350 | 4,637,197 | +0.01(+0.30%) |
Jan 18, 2022 | 3.310 | 3.425 | 3.180 | 3.340 | 4,371,649 | +0.07(+2.14%) |
Jan 14, 2022 | 3.270 | 0 | -0.06(-1.80%) | |||
Jan 13, 2022 | 3.600 | 3.600 | 3.305 | 3.330 | 4,812,012 | -0.22(-6.20%) |
Jan 12, 2022 | 3.730 | 3.779 | 3.530 | 3.550 | 3,849,354 | -0.16(-4.31%) |
Jan 11, 2022 | 3.780 | 3.810 | 3.590 | 3.710 | 4,804,283 | -0.05(-1.33%) |
Jan 10, 2022 | 3.580 | 3.770 | 3.510 | 3.760 | 3,582,834 | +0.18(+5.03%) |
Jan 07, 2022 | 3.560 | 3.647 | 3.470 | 3.580 | 1,853,586 | +0.03(+0.85%) |
Jan 06, 2022 | 3.600 | 3.670 | 3.450 | 3.550 | 3,568,484 | -0.04(-1.11%) |
Jan 05, 2022 | 3.710 | 3.865 | 3.450 | 3.590 | 6,010,581 | -0.12(-3.23%) |
Jan 04, 2022 | 3.860 | 3.980 | 3.640 | 3.710 | 4,099,335 | -0.14(-3.64%) |
Jan 03, 2022 | 3.810 | 3.920 | 3.740 | 3.850 | 4,423,236 | +0.09(+2.39%) |
Dec 31, 2021 | 3.960 | 4.000 | 3.760 | 3.760 | 4,081,985 | -0.19(-4.81%) |
Dec 30, 2021 | 3.950 | 4.140 | 3.920 | 3.950 | 5,004,812 | +0.00(+0.00%) |
Dec 29, 2021 | 4.020 | 4.045 | 3.830 | 3.950 | 3,613,716 | -0.05(-1.25%) |
Dec 28, 2021 | 4.000 | 4.145 | 3.950 | 4.000 | 3,409,291 | -0.13(-3.15%) |
Dec 27, 2021 | 4.280 | 4.320 | 4.080 | 4.130 | 3,313,077 | -0.12(-2.82%) |
Dec 23, 2021 | 4.130 | 4.410 | 4.070 | 4.250 | 4,217,118 | +0.12(+2.91%) |
Dec 22, 2021 | 3.940 | 4.160 | 3.910 | 4.130 | 3,926,498 | +0.18(+4.56%) |
Dec 21, 2021 | 3.800 | 3.970 | 3.790 | 3.950 | 4,784,273 | +0.21(+5.61%) |
Dec 20, 2021 | 3.750 | 3.810 | 3.610 | 3.740 | 5,482,296 | +0.02(+0.57%) |
Dec 17, 2021 | 3.570 | 3.830 | 3.550 | 3.719 | 15,104,736 | +0.01(+0.24%) |
Dec 16, 2021 | 4.340 | 4.355 | 3.700 | 3.710 | 9,867,463 | -0.61(-14.12%) |
Dec 15, 2021 | 4.290 | 4.720 | 3.780 | 4.320 | 21,900,400 | +0.05(+1.17%) |
Dec 14, 2021 | 4.270 | 4.570 | 4.230 | 4.270 | 7,058,332 | -0.24(-5.32%) |
Dec 13, 2021 | 4.600 | 4.660 | 4.420 | 4.510 | 5,757,891 | -0.16(-3.43%) |
Dec 10, 2021 | 5.000 | 5.030 | 4.660 | 4.670 | 4,244,769 | -0.27(-5.47%) |
Dec 09, 2021 | 4.940 | 5.250 | 4.930 | 4.940 | 2,887,482 | -0.32(-6.08%) |
Dec 08, 2021 | 5.270 | 5.345 | 5.120 | 5.260 | 3,927,977 | -0.01(-0.19%) |
Dec 07, 2021 | 5.090 | 5.340 | 5.080 | 5.270 | 3,941,211 | +0.25(+4.98%) |
Dec 06, 2021 | 4.820 | 5.130 | 4.630 | 5.020 | 5,349,799 | +0.03(+0.60%) |
Dec 03, 2021 | 5.310 | 5.330 | 4.860 | 4.990 | 4,041,041 | -0.29(-5.49%) |
Dec 02, 2021 | 5.260 | 5.300 | 5.100 | 5.280 | 4,426,389 | +0.01(+0.19%) |
Dec 01, 2021 | 5.710 | 5.840 | 5.220 | 5.270 | 5,765,602 | -0.33(-5.89%) |
Nov 30, 2021 | 5.790 | 5.940 | 5.510 | 5.600 | 8,146,048 | -0.24(-4.11%) |
Nov 29, 2021 | 6.010 | 6.035 | 5.840 | 5.840 | 5,624,307 | +0.01(+0.17%) |
Nov 26, 2021 | 5.900 | 5.910 | 5.700 | 5.830 | 3,547,849 | -0.22(-3.64%) |
Nov 24, 2021 | 6.090 | 6.265 | 6.040 | 6.050 | 3,065,926 | -0.08(-1.36%) |
Nov 23, 2021 | 6.160 | 6.469 | 6.000 | 6.133 | 5,544,854 | -0.04(-0.73%) |
Nov 22, 2021 | 6.220 | 6.340 | 5.870 | 6.178 | 6,345,841 | -0.04(-0.59%) |
Nov 19, 2021 | 6.220 | 6.465 | 6.180 | 6.215 | 5,374,742 | -0.06(-0.88%) |
Nov 18, 2021 | 6.730 | 6.315 | 6.250 | 6.270 | 4,474,579 | -0.46(-6.84%) |
Nov 17, 2021 | 6.620 | 6.840 | 6.450 | 6.730 | 7,078,020 | +0.04(+0.60%) |
Nov 16, 2021 | 6.540 | 6.750 | 6.380 | 6.690 | 5,448,078 | -0.01(-0.15%) |
Nov 15, 2021 | 6.790 | 6.910 | 6.570 | 6.700 | 4,317,463 | -0.04(-0.59%) |
Nov 12, 2021 | 6.760 | 6.980 | 6.705 | 6.740 | 4,876,815 | -0.02(-0.30%) |
Nov 11, 2021 | 6.270 | 7.065 | 6.270 | 6.760 | 9,229,465 | +0.26(+4.00%) |
Nov 10, 2021 | 6.290 | 6.500 | 10,013,376 | -0.14(-2.11%) | ||
Nov 09, 2021 | 6.300 | 6.710 | 6.060 | 6.640 | 12,601,256 | +0.25(+3.91%) |
Nov 08, 2021 | 6.260 | 6.670 | 6.140 | 6.390 | 12,572,071 | +0.21(+3.40%) |
Nov 05, 2021 | 5.320 | 6.870 | 5.050 | 6.180 | 53,097,688 | +1.24(+25.10%) |
Nov 04, 2021 | 4.980 | 5.020 | 4.889 | 4.940 | 4,353,819 | -0.09(-1.79%) |
Nov 03, 2021 | 5.040 | 5.090 | 4.850 | 5.030 | 5,681,717 | -0.05(-0.98%) |
Nov 02, 2021 | 4.990 | 5.250 | 4.700 | 5.080 | 11,910,503 | +0.45(+9.72%) |
Nov 01, 2021 | 4.180 | 4.670 | 4.340 | 4.630 | 7,475,133 | +0.38(+8.94%) |
Oct 29, 2021 | 4.280 | 4.380 | 4.130 | 4.250 | 4,173,162 | +0.02(+0.47%) |
Oct 28, 2021 | 4.200 | 4.320 | 4.070 | 4.230 | 3,430,215 | +0.04(+0.95%) |
Oct 27, 2021 | 4.320 | 4.460 | 4.110 | 4.190 | 3,901,753 | -0.19(-4.34%) |
Oct 26, 2021 | 4.710 | 4.380 | 7,897,872 | -0.34(-7.20%) | ||
Oct 25, 2021 | 4.610 | 4.790 | 4.720 | 5,545,699 | +0.16(+3.51%) | |
Oct 22, 2021 | 4.710 | 4.750 | 4.450 | 4.560 | 6,279,316 | +0.02(+0.44%) |
Oct 21, 2021 | 4.300 | 4.600 | 4.300 | 4.540 | 7,425,327 | +0.29(+6.82%) |
Oct 20, 2021 | 4.200 | 4.360 | 4.120 | 4.250 | 4,770,737 | +0.04(+0.95%) |
Oct 19, 2021 | 4.210 | 4.280 | 4.090 | 4.210 | 3,630,212 | +0.05(+1.20%) |
Oct 18, 2021 | 4.180 | 4.320 | 4.040 | 4.160 | 6,218,792 | -0.01(-0.24%) |
Oct 15, 2021 | 4.210 | 4.350 | 4.160 | 4.170 | 4,983,515 | +0.03(+0.72%) |
Oct 14, 2021 | 4.140 | 4.275 | 4.070 | 4.140 | 4,008,171 | +0.02(+0.49%) |
Oct 13, 2021 | 4.130 | 4.210 | 3.965 | 4.120 | 3,862,976 | -0.05(-1.20%) |
Oct 12, 2021 | 4.170 | 4.230 | 4.045 | 4.170 | 4,764,355 | -0.04(-0.95%) |
Oct 11, 2021 | 4.210 | 4.300 | 4.060 | 4.210 | 7,018,455 | +0.14(+3.57%) |
Oct 08, 2021 | 3.660 | 4.140 | 3.600 | 4.065 | 9,412,987 | +0.43(+11.68%) |
Oct 07, 2021 | 3.440 | 3.720 | 3.370 | 3.640 | 8,630,116 | +0.25(+7.37%) |
Oct 06, 2021 | 3.490 | 3.520 | 3.350 | 3.390 | 4,602,977 | -0.09(-2.59%) |
Oct 05, 2021 | 3.440 | 3.600 | 3.380 | 3.480 | 4,796,094 | +0.04(+1.16%) |
Oct 04, 2021 | 3.420 | 3.615 | 3.320 | 3.440 | 7,740,692 | +0.01(+0.29%) |
Oct 01, 2021 | 3.260 | 3.490 | 3.210 | 3.430 | 5,884,547 | +0.19(+5.86%) |
Sep 30, 2021 | 3.370 | 3.420 | 3.170 | 3.240 | 6,207,210 | -0.13(-3.86%) |
Sep 29, 2021 | 3.460 | 3.560 | 3.330 | 3.370 | 7,813,414 | -0.05(-1.46%) |
Sep 28, 2021 | 3.390 | 3.710 | 3.190 | 3.420 | 13,320,210 | +0.02(+0.59%) |
Sep 27, 2021 | 3.280 | 3.580 | 3.260 | 3.400 | 8,007,990 | +0.14(+4.29%) |
Sep 24, 2021 | 3.330 | 3.420 | 3.120 | 3.260 | 9,546,703 | -0.12(-3.55%) |
Sep 23, 2021 | 3.040 | 3.390 | 2.980 | 3.380 | 14,516,319 | +0.37(+12.29%) |
Sep 22, 2021 | 2.770 | 3.100 | 2.640 | 3.010 | 18,324,460 | +0.25(+9.06%) |
Sep 21, 2021 | 2.740 | 2.800 | 2.695 | 2.760 | 5,203,256 | +0.02(+0.73%) |
Sep 20, 2021 | 2.720 | 2.760 | 2.630 | 2.740 | 5,665,380 | -0.09(-3.18%) |
Sep 17, 2021 | 2.710 | 2.830 | 2.675 | 2.830 | 8,635,221 | +0.11(+4.04%) |
Sep 16, 2021 | 2.830 | 2.900 | 2.690 | 2.720 | 5,430,452 | -0.11(-3.89%) |
Sep 15, 2021 | 2.650 | 2.880 | 2.619 | 2.830 | 11,069,411 | +0.17(+6.39%) |
Sep 14, 2021 | 2.690 | 2.750 | 2.560 | 2.660 | 11,766,097 | -0.09(-3.27%) |
Sep 13, 2021 | 2.840 | 3.140 | 2.650 | 2.750 | 25,419,986 | -0.03(-1.08%) |
Sep 10, 2021 | 2.540 | 3.330 | 2.530 | 2.780 | 119,522,384 | +0.68(+32.38%) |
Sep 09, 2021 | 2.120 | 2.210 | 2.070 | 2.100 | 16,177,427 | -0.01(-0.47%) |
Sep 08, 2021 | 2.190 | 2.230 | 2.100 | 2.110 | 8,731,425 | -0.07(-3.21%) |
Sep 07, 2021 | 2.130 | 2.450 | 2.100 | 2.180 | 16,792,284 | +0.03(+1.40%) |
Sep 03, 2021 | 2.130 | 2.210 | 2.040 | 2.150 | 15,290,578 | +0.01(+0.47%) |
Sep 02, 2021 | 2.130 | 2.288 | 2.090 | 2.140 | 14,208,311 | +0.04(+1.90%) |
Sep 01, 2021 | 2.280 | 2.310 | 2.060 | 2.100 | 16,272,355 | -0.19(-8.30%) |
Aug 31, 2021 | 1.980 | 2.360 | 1.939 | 2.290 | 21,617,396 | -0.01(-0.43%) |
Aug 30, 2021 | 2.350 | 2.410 | 2.290 | 2.300 | 6,188,453 | -0.02(-0.86%) |
Aug 27, 2021 | 2.400 | 2.400 | 2.290 | 2.320 | 7,331,186 | -0.08(-3.33%) |
Aug 26, 2021 | 2.540 | 2.550 | 2.360 | 2.400 | 6,831,986 | -0.13(-5.14%) |
Aug 25, 2021 | 2.620 | 2.626 | 2.485 | 2.530 | 7,738,582 | -0.11(-4.17%) |
Aug 24, 2021 | 2.640 | 2.720 | 2.410 | 2.640 | 11,093,496 | -0.04(-1.49%) |
Aug 23, 2021 | 2.260 | 2.720 | 2.200 | 2.680 | 33,745,596 | +0.55(+25.82%) |
Aug 20, 2021 | 2.460 | 2.700 | 2.110 | 2.130 | 44,931,768 | -1.42(-40.00%) |
Aug 19, 2021 | 3.700 | 3.730 | 3.455 | 3.550 | 5,254,057 | -0.15(-4.05%) |
Aug 18, 2021 | 3.780 | 3.900 | 3.700 | 3.700 | 2,550,866 | -0.08(-2.12%) |
Aug 17, 2021 | 3.760 | 3.845 | 3.690 | 3.780 | 2,362,541 | -0.01(-0.26%) |
Aug 16, 2021 | 3.890 | 3.920 | 3.780 | 3.790 | 1,868,291 | -0.12(-3.07%) |
Aug 13, 2021 | 4.160 | 4.160 | 3.900 | 3.910 | 2,313,233 | -0.23(-5.56%) |
Aug 12, 2021 | 3.910 | 4.190 | 3.860 | 4.140 | 3,699,356 | +0.26(+6.70%) |
Aug 11, 2021 | 4.370 | 4.370 | 3.830 | 3.880 | 9,313,846 | -0.47(-10.80%) |
Aug 10, 2021 | 4.410 | 4.460 | 4.170 | 4.350 | 3,869,116 | -0.08(-1.81%) |
Aug 09, 2021 | 4.310 | 4.490 | 4.190 | 4.430 | 4,459,442 | +0.12(+2.78%) |
Aug 06, 2021 | 4.750 | 4.835 | 4.240 | 4.310 | 8,528,499 | -0.38(-8.10%) |
Aug 05, 2021 | 4.550 | 4.790 | 4.550 | 4.690 | 3,832,378 | +0.14(+3.08%) |
Aug 04, 2021 | 4.660 | 4.865 | 4.500 | 4.550 | 4,891,594 | -0.06(-1.30%) |
Aug 03, 2021 | 4.980 | 4.980 | 4.570 | 4.610 | 5,682,773 | -0.39(-7.80%) |
Aug 02, 2021 | 5.110 | 5.150 | 4.990 | 5.000 | 4,938,520 | -0.06(-1.19%) |
Jul 30, 2021 | 4.990 | 5.100 | 4.920 | 5.060 | 2,926,450 | +0.06(+1.20%) |
Jul 29, 2021 | 5.240 | 5.250 | 4.970 | 5.000 | 4,344,129 | -0.19(-3.66%) |
Jul 28, 2021 | 4.920 | 5.260 | 4.885 | 5.190 | 5,780,065 | +0.31(+6.35%) |
Jul 27, 2021 | 5.000 | 5.060 | 4.800 | 4.880 | 5,057,220 | -0.17(-3.37%) |
Jul 26, 2021 | 4.950 | 5.070 | 4.840 | 5.050 | 4,490,004 | +0.05(+1.00%) |
Jul 23, 2021 | 4.860 | 5.000 | 4.570 | 5.000 | 6,385,480 | +0.11(+2.25%) |
Jul 22, 2021 | 4.580 | 5.800 | 4.210 | 4.890 | 29,697,992 | +0.17(+3.60%) |
Jul 21, 2021 | 4.260 | 5.030 | 4.260 | 4.720 | 22,292,600 | +0.53(+12.65%) |
Jul 20, 2021 | 3.500 | 4.590 | 3.450 | 4.190 | 40,344,812 | +0.83(+24.70%) |
Jul 19, 2021 | 3.480 | 3.505 | 3.325 | 3.360 | 9,251,665 | -0.19(-5.35%) |
Jul 16, 2021 | 3.370 | 3.660 | 3.360 | 3.550 | 4,458,491 | +0.06(+1.72%) |
Jul 15, 2021 | 3.580 | 3.680 | 3.445 | 3.490 | 4,005,886 | -0.11(-3.06%) |
Jul 14, 2021 | 3.620 | 3.700 | 3.540 | 3.600 | 3,349,110 | -0.02(-0.55%) |
Jul 13, 2021 | 3.670 | 3.798 | 3.590 | 3.620 | 4,200,214 | -0.08(-2.16%) |
Jul 12, 2021 | 3.760 | 3.840 | 3.600 | 3.700 | 4,813,169 | -0.09(-2.37%) |
Jul 09, 2021 | 3.790 | 3.910 | 3.730 | 3.790 | 5,880,462 | +0.08(+2.16%) |
Jul 08, 2021 | 3.680 | 3.850 | 3.645 | 3.710 | 10,054,975 | -0.19(-4.87%) |
Jul 07, 2021 | 4.370 | 4.480 | 3.865 | 3.900 | 9,984,760 | -0.51(-11.56%) |
Jul 06, 2021 | 4.320 | 4.470 | 4.275 | 4.410 | 3,799,136 | +0.11(+2.56%) |
Jul 02, 2021 | 4.710 | 4.740 | 4.220 | 4.300 | 7,150,041 | -0.45(-9.47%) |
Jul 01, 2021 | 4.860 | 4.890 | 4.680 | 4.750 | 3,563,896 | +0.07(+1.50%) |
Jun 30, 2021 | 4.750 | 4.810 | 4.630 | 4.680 | 3,968,101 | -0.10(-2.09%) |
Jun 29, 2021 | 4.950 | 4.970 | 4.735 | 4.780 | 2,181,972 | -0.17(-3.43%) |
Jun 28, 2021 | 5.050 | 5.080 | 4.855 | 4.950 | 2,787,589 | +0.03(+0.61%) |
Jun 25, 2021 | 4.880 | 5.070 | 4.855 | 4.920 | 9,611,576 | +0.03(+0.61%) |
Jun 24, 2021 | 4.750 | 4.910 | 4.700 | 4.890 | 2,887,526 | +0.16(+3.38%) |
Jun 23, 2021 | 4.770 | 4.890 | 4.640 | 4.730 | 3,990,550 | -0.04(-0.84%) |
Jun 22, 2021 | 5.080 | 5.185 | 4.650 | 4.770 | 7,424,784 | -0.36(-7.02%) |
Jun 21, 2021 | 5.180 | 5.260 | 5.110 | 5.130 | 3,342,262 | -0.09(-1.72%) |
Jun 18, 2021 | 5.380 | 5.450 | 5.125 | 5.220 | 7,317,579 | -0.30(-5.43%) |
Jun 17, 2021 | 5.420 | 5.660 | 5.335 | 5.520 | 5,837,411 | +0.11(+2.03%) |
Jun 16, 2021 | 5.420 | 5.500 | 5.300 | 5.410 | 3,212,059 | -0.03(-0.55%) |
Jun 15, 2021 | 5.660 | 5.665 | 5.420 | 5.440 | 3,609,447 | -0.18(-3.20%) |
Jun 14, 2021 | 6.210 | 6.320 | 5.610 | 5.620 | 6,223,573 | -0.64(-10.22%) |
Jun 11, 2021 | 6.070 | 6.340 | 6.060 | 6.260 | 4,380,515 | +0.21(+3.47%) |
Jun 10, 2021 | 5.940 | 6.160 | 5.830 | 6.050 | 4,655,756 | +0.12(+2.02%) |
Jun 09, 2021 | 5.690 | 5.935 | 5.690 | 5.930 | 4,249,458 | +0.27(+4.77%) |
Jun 08, 2021 | 5.640 | 5.695 | 5.570 | 5.660 | 3,321,758 | +0.01(+0.18%) |
Jun 07, 2021 | 5.450 | 5.680 | 5.420 | 5.650 | 2,962,705 | +0.25(+4.63%) |
Jun 04, 2021 | 5.780 | 5.800 | 5.330 | 5.400 | 3,574,180 | -0.33(-5.76%) |
Jun 03, 2021 | 5.930 | 5.965 | 5.710 | 5.730 | 2,983,956 | -0.23(-3.86%) |
Jun 02, 2021 | 6.020 | 6.190 | 5.940 | 5.960 | 3,503,230 | -0.07(-1.16%) |
Jun 01, 2021 | 5.960 | 6.070 | 5.860 | 6.030 | 2,784,610 | +0.16(+2.73%) |
May 28, 2021 | 5.850 | 6.005 | 5.750 | 5.870 | 2,998,847 | +0.00(+0.00%) |
May 27, 2021 | 5.610 | 5.940 | 5.500 | 5.870 | 4,110,788 | +0.33(+5.96%) |
May 26, 2021 | 5.390 | 5.560 | 5.320 | 5.540 | 2,938,385 | +0.17(+3.17%) |
May 25, 2021 | 5.620 | 5.680 | 5.360 | 5.370 | 2,879,647 | -0.20(-3.59%) |
May 24, 2021 | 5.610 | 5.700 | 5.550 | 5.570 | 1,969,256 | -0.02(-0.36%) |
May 21, 2021 | 5.750 | 5.865 | 5.590 | 5.590 | 1,806,594 | -0.12(-2.10%) |
May 20, 2021 | 5.640 | 5.740 | 5.575 | 5.710 | 1,463,311 | +0.08(+1.42%) |
May 19, 2021 | 5.640 | 5.715 | 5.570 | 5.630 | 2,130,116 | -0.07(-1.23%) |
May 18, 2021 | 5.730 | 5.940 | 5.680 | 5.700 | 2,047,481 | -0.02(-0.35%) |
May 17, 2021 | 5.710 | 5.880 | 5.650 | 5.720 | 1,988,709 | +0.11(+1.96%) |
May 14, 2021 | 5.570 | 5.615 | 5.480 | 5.610 | 2,807,230 | +0.08(+1.45%) |
May 13, 2021 | 5.420 | 5.580 | 5.255 | 5.530 | 2,997,312 | +0.10(+1.84%) |
May 12, 2021 | 5.120 | 5.790 | 5.120 | 5.430 | 3,708,039 | +0.27(+5.23%) |
May 11, 2021 | 5.140 | 5.180 | 4.750 | 5.160 | 3,820,529 | -0.12(-2.27%) |
May 10, 2021 | 5.540 | 5.580 | 5.240 | 5.280 | 3,653,982 | -0.35(-6.22%) |
May 07, 2021 | 5.550 | 5.740 | 5.500 | 5.630 | 3,918,402 | +0.20(+3.68%) |
May 06, 2021 | 5.580 | 5.660 | 5.260 | 5.430 | 3,860,316 | -0.15(-2.69%) |
May 05, 2021 | 5.540 | 5.720 | 5.510 | 5.580 | 2,648,451 | +0.09(+1.64%) |
May 04, 2021 | 5.840 | 5.870 | 5.400 | 5.490 | 3,552,055 | -0.38(-6.47%) |