Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.450 | 2.450 | 2.280 | 2.321 | 6,681 | +0.02(+0.91%) |
May 27, 2022 | 2.424 | 2.501 | 2.300 | 2.300 | 9,316 | -0.02(-0.95%) |
May 26, 2022 | 2.310 | 2.458 | 2.305 | 2.322 | 2,705 | +0.01(+0.35%) |
May 25, 2022 | 2.500 | 2.598 | 2.312 | 2.314 | 7,946 | -0.19(-7.44%) |
May 24, 2022 | 2.500 | 2.800 | 2.360 | 2.500 | 18,756 | +0.02(+0.81%) |
May 23, 2022 | 2.492 | 2.600 | 2.300 | 2.480 | 9,693 | -0.07(-2.59%) |
May 20, 2022 | 2.386 | 2.550 | 2.312 | 2.546 | 2,413 | +0.03(+1.03%) |
May 19, 2022 | 2.400 | 2.700 | 2.220 | 2.520 | 5,125 | +0.12(+5.00%) |
May 18, 2022 | 2.300 | 2.430 | 2.300 | 2.400 | 4,065 | +0.00(+0.00%) |
May 17, 2022 | 2.493 | 2.500 | 2.321 | 2.400 | 5,301 | +0.00(+0.00%) |
May 16, 2022 | 2.208 | 2.420 | 2.208 | 2.400 | 11,610 | +0.10(+4.35%) |
May 13, 2022 | 2.113 | 2.404 | 2.040 | 2.300 | 19,887 | +0.12(+5.60%) |
May 12, 2022 | 2.177 | 2.426 | 2.000 | 2.178 | 25,947 | +0.13(+6.24%) |
May 11, 2022 | 2.200 | 2.500 | 2.010 | 2.050 | 38,574 | -0.54(-20.85%) |
May 10, 2022 | 2.501 | 2.775 | 2.501 | 2.590 | 18,917 | -0.02(-0.77%) |
May 09, 2022 | 2.900 | 2.900 | 2.606 | 2.610 | 14,748 | -0.14(-5.09%) |
May 06, 2022 | 2.846 | 2.899 | 2.712 | 2.750 | 8,233 | -0.07(-2.48%) |
May 05, 2022 | 2.827 | 2.897 | 2.711 | 2.820 | 11,625 | -0.07(-2.39%) |
May 04, 2022 | 2.898 | 3.063 | 2.800 | 2.889 | 4,447 | -0.02(-0.76%) |
May 03, 2022 | 2.790 | 3.078 | 2.780 | 2.911 | 19,002 | +0.02(+0.55%) |
May 02, 2022 | 2.700 | 2.900 | 2.700 | 2.895 | 21,879 | +0.10(+3.76%) |
Apr 29, 2022 | 2.810 | 2.890 | 2.675 | 2.790 | 10,795 | +0.00(+0.00%) |
Apr 28, 2022 | 2.748 | 2.833 | 2.610 | 2.790 | 9,199 | +0.04(+1.60%) |
Apr 27, 2022 | 2.802 | 2.802 | 2.720 | 2.746 | 5,624 | -0.08(-2.76%) |
Apr 26, 2022 | 2.700 | 2.876 | 2.651 | 2.824 | 21,064 | +0.12(+4.59%) |
Apr 25, 2022 | 2.700 | 2.792 | 2.550 | 2.700 | 11,923 | -0.03(-1.14%) |
Apr 22, 2022 | 2.700 | 2.890 | 2.539 | 2.731 | 11,610 | +0.03(+1.15%) |
Apr 21, 2022 | 2.948 | 2.950 | 2.700 | 2.700 | 13,260 | -0.13(-4.76%) |
Apr 20, 2022 | 3.070 | 3.070 | 2.811 | 2.835 | 34,696 | -0.17(-5.50%) |
Apr 19, 2022 | 2.958 | 3.120 | 2.903 | 3.000 | 11,883 | +0.00(+0.00%) |
Apr 18, 2022 | 3.300 | 3.490 | 2.800 | 3.000 | 30,617 | -0.48(-13.79%) |
Apr 14, 2022 | 3.550 | 3.553 | 3.351 | 3.480 | 12,861 | -0.10(-2.66%) |
Apr 13, 2022 | 3.457 | 3.620 | 3.441 | 3.575 | 4,677 | +0.17(+4.84%) |
Apr 12, 2022 | 3.610 | 3.610 | 3.400 | 3.410 | 7,747 | +0.11(+3.33%) |
Apr 11, 2022 | 3.600 | 3.699 | 3.300 | 3.300 | 31,230 | -0.31(-8.56%) |
Apr 08, 2022 | 3.783 | 3.800 | 3.600 | 3.609 | 15,920 | -0.19(-5.00%) |
Apr 07, 2022 | 3.700 | 3.840 | 3.650 | 3.799 | 6,163 | +0.09(+2.40%) |
Apr 06, 2022 | 3.841 | 3.849 | 3.650 | 3.710 | 5,423 | -0.19(-4.87%) |
Apr 05, 2022 | 3.937 | 3.950 | 3.700 | 3.900 | 6,452 | +0.00(+0.05%) |
Apr 04, 2022 | 3.851 | 3.937 | 3.806 | 3.898 | 9,349 | +0.01(+0.21%) |
Apr 01, 2022 | 4.100 | 4.100 | 3.603 | 3.890 | 42,682 | -0.01(-0.26%) |
Mar 31, 2022 | 3.970 | 4.117 | 3.800 | 3.900 | 13,341 | -0.13(-3.11%) |
Mar 30, 2022 | 4.200 | 4.299 | 3.962 | 4.025 | 10,532 | -0.07(-1.83%) |
Mar 29, 2022 | 3.900 | 4.400 | 3.810 | 4.100 | 90,405 | +0.26(+6.80%) |
Mar 28, 2022 | 3.402 | 3.950 | 3.402 | 3.839 | 81,621 | -0.39(-9.20%) |
Mar 25, 2022 | 4.400 | 4.420 | 4.041 | 4.228 | 11,639 | +0.28(+7.04%) |
Mar 24, 2022 | 4.250 | 4.600 | 3.800 | 3.950 | 39,177 | -0.43(-9.82%) |
Mar 23, 2022 | 4.691 | 4.790 | 4.380 | 4.380 | 18,080 | -0.40(-8.31%) |
Mar 22, 2022 | 4.500 | 4.840 | 4.300 | 4.777 | 13,320 | +0.25(+5.52%) |
Mar 21, 2022 | 4.268 | 4.600 | 4.200 | 4.527 | 7,831 | +0.13(+2.89%) |
Mar 18, 2022 | 4.000 | 4.500 | 4.000 | 4.400 | 19,399 | +0.39(+9.73%) |
Mar 17, 2022 | 4.367 | 4.367 | 3.534 | 4.010 | 8,476 | +0.00(+0.00%) |
Mar 16, 2022 | 3.888 | 4.352 | 3.888 | 4.010 | 27,693 | +0.31(+8.29%) |
Mar 15, 2022 | 3.789 | 3.950 | 3.600 | 3.703 | 16,604 | +0.00(+0.08%) |
Mar 14, 2022 | 3.800 | 3.991 | 3.406 | 3.700 | 9,326 | -0.22(-5.68%) |
Mar 11, 2022 | 4.000 | 4.099 | 3.894 | 3.923 | 3,165 | +0.00(+0.08%) |
Mar 10, 2022 | 3.920 | 4.199 | 3.800 | 3.920 | 7,350 | -0.07(-1.85%) |
Mar 09, 2022 | 4.000 | 4.100 | 3.886 | 3.994 | 7,775 | +0.29(+7.95%) |
Mar 08, 2022 | 3.800 | 4.000 | 3.523 | 3.700 | 12,349 | -0.21(-5.49%) |
Mar 07, 2022 | 4.100 | 4.099 | 3.900 | 3.915 | 13,062 | -0.22(-5.41%) |
Mar 04, 2022 | 4.100 | 4.430 | 4.100 | 4.139 | 11,189 | +0.04(+0.95%) |
Mar 03, 2022 | 4.500 | 4.500 | 4.100 | 4.100 | 9,560 | -0.35(-7.84%) |
Mar 02, 2022 | 4.300 | 4.776 | 4.241 | 4.449 | 57,126 | +0.07(+1.58%) |
Mar 01, 2022 | 4.110 | 4.400 | 3.900 | 4.380 | 8,257 | +0.00(+0.00%) |
Feb 28, 2022 | 3.980 | 4.460 | 3.980 | 4.380 | 6,789 | +0.18(+4.29%) |
Feb 25, 2022 | 4.370 | 4.385 | 4.200 | 4.200 | 2,145 | -0.05(-1.13%) |
Feb 24, 2022 | 4.000 | 4.490 | 3.900 | 4.248 | 15,568 | +0.05(+1.14%) |
Feb 23, 2022 | 4.700 | 4.653 | 4.100 | 4.200 | 6,133 | -0.23(-5.21%) |
Feb 22, 2022 | 4.100 | 5.200 | 4.100 | 4.431 | 52,667 | +0.32(+7.68%) |
Feb 18, 2022 | 4.115 | 0 | -0.19(-4.41%) | |||
Feb 17, 2022 | 4.717 | 4.797 | 4.240 | 4.305 | 8,839 | -0.26(-5.76%) |
Feb 16, 2022 | 4.411 | 4.700 | 4.411 | 4.568 | 12,477 | +0.04(+0.86%) |
Feb 15, 2022 | 4.660 | 4.660 | 4.125 | 4.529 | 10,390 | +0.43(+10.46%) |
Feb 14, 2022 | 4.600 | 4.700 | 3.996 | 4.100 | 19,180 | -0.50(-10.83%) |
Feb 11, 2022 | 4.280 | 4.670 | 4.280 | 4.598 | 6,857 | +0.16(+3.56%) |
Feb 10, 2022 | 4.571 | 4.789 | 4.440 | 4.440 | 8,646 | -0.31(-6.51%) |
Feb 09, 2022 | 4.300 | 4.859 | 4.221 | 4.749 | 17,750 | +0.43(+10.06%) |
Feb 08, 2022 | 4.317 | 4.500 | 4.299 | 4.315 | 5,609 | -0.14(-3.06%) |
Feb 07, 2022 | 4.800 | 4.900 | 4.400 | 4.451 | 12,513 | -0.46(-9.33%) |
Feb 04, 2022 | 5.000 | 5.260 | 4.750 | 4.909 | 21,498 | -0.09(-1.72%) |
Feb 03, 2022 | 4.132 | 4.995 | 4.995 | 23,130 | +0.74(+17.25%) | |
Feb 02, 2022 | 4.270 | 4.298 | 3.850 | 4.260 | 13,324 | +0.07(+1.72%) |
Feb 01, 2022 | 4.050 | 4.389 | 3.800 | 4.188 | 7,911 | +0.09(+2.15%) |
Jan 31, 2022 | 3.800 | 4.298 | 4.100 | 17,358 | +0.40(+10.81%) | |
Jan 28, 2022 | 4.021 | 4.021 | 3.502 | 3.700 | 33,827 | +0.30(+8.82%) |
Jan 27, 2022 | 3.700 | 3.700 | 3.350 | 3.400 | 25,568 | -0.38(-9.93%) |
Jan 26, 2022 | 3.770 | 4.000 | 3.649 | 3.775 | 17,154 | +0.12(+3.42%) |
Jan 25, 2022 | 3.418 | 4.300 | 3.418 | 3.650 | 16,312 | +0.17(+4.89%) |
Jan 24, 2022 | 3.700 | 3.832 | 3.255 | 3.480 | 18,354 | -0.17(-4.66%) |
Jan 21, 2022 | 4.000 | 4.000 | 3.650 | 3.650 | 28,800 | -0.35(-8.75%) |
Jan 20, 2022 | 4.200 | 4.269 | 3.920 | 4.000 | 10,132 | -0.10(-2.53%) |
Jan 19, 2022 | 4.080 | 4.350 | 4.000 | 4.104 | 22,866 | +0.03(+0.71%) |
Jan 18, 2022 | 4.643 | 4.643 | 4.120 | 4.075 | 6,697 | -0.26(-6.11%) |
Jan 14, 2022 | 4.340 | 0 | +0.23(+5.54%) | |||
Jan 13, 2022 | 4.324 | 4.600 | 4.112 | 4.112 | 11,859 | -0.22(-5.03%) |
Jan 12, 2022 | 4.200 | 4.349 | 4.105 | 4.330 | 11,231 | +0.13(+3.10%) |
Jan 11, 2022 | 4.000 | 4.500 | 4.000 | 4.200 | 18,377 | +0.15(+3.65%) |
Jan 10, 2022 | 4.030 | 4.221 | 3.936 | 4.052 | 5,866 | -0.13(-3.06%) |
Jan 07, 2022 | 4.214 | 4.389 | 4.001 | 4.180 | 12,844 | +0.06(+1.38%) |
Jan 06, 2022 | 4.313 | 4.500 | 3.811 | 4.123 | 27,749 | -0.18(-4.12%) |
Jan 05, 2022 | 4.400 | 4.629 | 4.300 | 4.300 | 23,329 | -0.33(-7.13%) |
Jan 04, 2022 | 4.700 | 4.769 | 4.500 | 4.630 | 18,099 | +0.05(+1.03%) |
Jan 03, 2022 | 4.600 | 4.750 | 4.400 | 4.583 | 33,566 | -0.24(-5.04%) |
Dec 31, 2021 | 4.700 | 5.000 | 4.410 | 4.826 | 38,361 | -0.17(-3.48%) |
Dec 30, 2021 | 4.800 | 5.187 | 4.660 | 5.000 | 87,145 | +0.21(+4.49%) |
Dec 29, 2021 | 4.900 | 4.900 | 4.499 | 4.785 | 40,680 | +0.07(+1.38%) |
Dec 28, 2021 | 4.300 | 4.930 | 4.244 | 4.720 | 66,450 | +0.52(+12.38%) |
Dec 27, 2021 | 4.350 | 4.350 | 4.010 | 4.200 | 21,721 | -0.10(-2.35%) |
Dec 23, 2021 | 4.300 | 4.350 | 4.203 | 4.301 | 4,826 | +0.10(+2.36%) |
Dec 22, 2021 | 4.400 | 4.400 | 4.200 | 4.202 | 8,382 | +0.00(+0.02%) |
Dec 21, 2021 | 4.200 | 4.500 | 4.200 | 4.201 | 19,329 | +0.10(+2.46%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.037 | 4.100 | 14,512 | -0.21(-4.89%) |
Dec 17, 2021 | 4.274 | 4.450 | 4.210 | 4.311 | 4,540 | -0.09(-2.00%) |
Dec 16, 2021 | 4.200 | 4.500 | 4.240 | 4.399 | 9,796 | +0.13(+3.07%) |
Dec 15, 2021 | 4.501 | 4.512 | 4.089 | 4.268 | 19,021 | -0.29(-6.40%) |
Dec 14, 2021 | 4.810 | 4.950 | 4.500 | 4.560 | 12,726 | -0.24(-5.00%) |
Dec 13, 2021 | 4.800 | 5.049 | 4.800 | 4.800 | 14,337 | -0.01(-0.12%) |
Dec 10, 2021 | 4.800 | 5.069 | 4.800 | 4.806 | 5,971 | -0.02(-0.44%) |
Dec 09, 2021 | 5.163 | 5.200 | 4.827 | 4.827 | 10,960 | -0.28(-5.46%) |
Dec 08, 2021 | 5.100 | 5.199 | 5.000 | 5.106 | 10,507 | -0.09(-1.79%) |
Dec 07, 2021 | 4.650 | 5.225 | 4.650 | 5.199 | 37,362 | +0.31(+6.25%) |
Dec 06, 2021 | 4.947 | 4.999 | 4.602 | 4.893 | 17,357 | +0.19(+4.08%) |
Dec 03, 2021 | 5.201 | 5.385 | 4.600 | 4.701 | 33,370 | -0.61(-11.54%) |
Dec 02, 2021 | 5.600 | 5.883 | 5.223 | 5.314 | 30,222 | -0.21(-3.75%) |
Dec 01, 2021 | 6.045 | 6.100 | 5.521 | 5.521 | 51,391 | -0.68(-10.95%) |
Nov 30, 2021 | 6.500 | 6.500 | 5.605 | 6.200 | 80,990 | -0.29(-4.47%) |
Nov 29, 2021 | 5.366 | 6.650 | 5.310 | 6.490 | 160,671 | +1.09(+20.19%) |
Nov 26, 2021 | 5.700 | 5.945 | 5.290 | 5.400 | 65,431 | -0.21(-3.81%) |
Nov 24, 2021 | 5.100 | 6.100 | 5.070 | 5.614 | 61,109 | +0.49(+9.54%) |
Nov 23, 2021 | 5.200 | 5.300 | 5.125 | 5.125 | 19,435 | -0.17(-3.30%) |
Nov 22, 2021 | 5.600 | 5.650 | 5.100 | 5.300 | 25,316 | -0.40(-7.00%) |
Nov 19, 2021 | 5.800 | 5.820 | 5.700 | 5.699 | 20,904 | -0.20(-3.32%) |
Nov 18, 2021 | 5.959 | 5.992 | 5.825 | 5.895 | 18,507 | -0.10(-1.73%) |
Nov 17, 2021 | 6.100 | 6.780 | 5.800 | 5.999 | 36,603 | -0.25(-4.00%) |
Nov 16, 2021 | 6.300 | 6.335 | 6.065 | 6.249 | 51,191 | -0.05(-0.81%) |
Nov 15, 2021 | 6.171 | 6.395 | 6.030 | 6.300 | 29,009 | +0.05(+0.77%) |
Nov 12, 2021 | 6.200 | 6.300 | 6.011 | 6.252 | 25,780 | -0.04(-0.60%) |
Nov 11, 2021 | 6.096 | 6.349 | 6.096 | 6.290 | 10,003 | +0.13(+2.11%) |
Nov 10, 2021 | 6.200 | 6.160 | 16,380 | -0.09(-1.38%) | ||
Nov 09, 2021 | 6.500 | 6.570 | 6.211 | 6.246 | 20,130 | -0.15(-2.42%) |
Nov 08, 2021 | 6.200 | 6.900 | 5.938 | 6.401 | 79,457 | +0.23(+3.74%) |
Nov 05, 2021 | 6.115 | 6.350 | 6.070 | 6.170 | 39,144 | +0.00(+0.08%) |
Nov 04, 2021 | 6.098 | 6.165 | 6.043 | 6.165 | 33,052 | +0.12(+2.07%) |
Nov 03, 2021 | 6.104 | 6.350 | 6.023 | 6.040 | 65,093 | -0.14(-2.31%) |
Nov 02, 2021 | 6.492 | 6.492 | 6.102 | 6.183 | 51,827 | -0.12(-1.90%) |
Nov 01, 2021 | 6.110 | 6.699 | 6.088 | 6.303 | 81,610 | -0.17(-2.69%) |
Oct 29, 2021 | 6.250 | 6.699 | 6.116 | 6.477 | 162,213 | -0.32(-4.75%) |
Oct 28, 2021 | 7.400 | 7.400 | 6.450 | 6.800 | 798,732 | +0.35(+5.43%) |
Oct 27, 2021 | 6.900 | 7.769 | 6.300 | 6.450 | 2,650,026 | +0.07(+1.16%) |
Oct 26, 2021 | 5.700 | 6.376 | 846,614 | +0.63(+10.89%) | ||
Oct 25, 2021 | 5.783 | 6.072 | 5.671 | 5.750 | 26,167 | -0.01(-0.23%) |
Oct 22, 2021 | 5.569 | 6.090 | 5.291 | 5.763 | 77,739 | +0.20(+3.50%) |
Oct 21, 2021 | 5.700 | 5.730 | 5.442 | 5.568 | 11,972 | -0.15(-2.67%) |
Oct 20, 2021 | 5.510 | 6.475 | 5.381 | 5.721 | 61,217 | +0.17(+2.99%) |
Oct 19, 2021 | 5.890 | 5.890 | 5.530 | 5.555 | 6,524 | -0.25(-4.22%) |
Oct 18, 2021 | 5.520 | 5.899 | 5.350 | 5.800 | 60,126 | +0.30(+5.45%) |
Oct 15, 2021 | 5.499 | 5.500 | 5.313 | 5.500 | 13,086 | +0.00(+0.02%) |
Oct 14, 2021 | 5.470 | 5.600 | 5.226 | 5.499 | 14,973 | +0.05(+0.88%) |
Oct 13, 2021 | 5.580 | 5.600 | 5.400 | 5.451 | 11,255 | -0.01(-0.18%) |
Oct 12, 2021 | 5.393 | 5.480 | 5.200 | 5.461 | 11,557 | +0.04(+0.72%) |
Oct 11, 2021 | 5.553 | 5.760 | 5.309 | 5.422 | 13,688 | -0.14(-2.46%) |
Oct 08, 2021 | 5.781 | 5.964 | 5.500 | 5.559 | 30,308 | -0.34(-5.76%) |
Oct 07, 2021 | 5.219 | 6.200 | 5.219 | 5.899 | 118,424 | +0.64(+12.21%) |
Oct 06, 2021 | 5.200 | 5.300 | 5.000 | 5.257 | 13,113 | +0.16(+3.10%) |
Oct 05, 2021 | 5.120 | 5.150 | 5.011 | 5.099 | 10,338 | -0.02(-0.41%) |
Oct 04, 2021 | 5.200 | 5.381 | 5.000 | 5.120 | 22,756 | -0.26(-4.85%) |
Oct 01, 2021 | 5.760 | 5.775 | 5.085 | 5.381 | 18,465 | -0.20(-3.65%) |
Sep 30, 2021 | 5.332 | 5.777 | 5.313 | 5.585 | 35,160 | +0.29(+5.38%) |
Sep 29, 2021 | 6.100 | 6.090 | 5.233 | 5.300 | 46,577 | -0.55(-9.40%) |
Sep 28, 2021 | 6.042 | 6.136 | 5.710 | 5.850 | 40,994 | -0.29(-4.72%) |
Sep 27, 2021 | 5.980 | 6.489 | 5.701 | 6.140 | 44,622 | +0.33(+5.77%) |
Sep 24, 2021 | 6.000 | 6.000 | 5.800 | 5.805 | 19,256 | -0.20(-3.25%) |
Sep 23, 2021 | 6.100 | 6.111 | 5.976 | 6.000 | 8,245 | +0.00(+0.00%) |
Sep 22, 2021 | 5.888 | 6.129 | 5.855 | 6.000 | 12,085 | +0.14(+2.41%) |
Sep 21, 2021 | 5.800 | 6.000 | 5.750 | 5.859 | 12,573 | -0.03(-0.42%) |
Sep 20, 2021 | 6.000 | 6.100 | 5.800 | 5.884 | 20,457 | -0.26(-4.17%) |
Sep 17, 2021 | 6.245 | 6.280 | 6.090 | 6.140 | 9,874 | -0.16(-2.54%) |
Sep 16, 2021 | 6.200 | 6.375 | 6.033 | 6.300 | 22,419 | -0.08(-1.18%) |
Sep 15, 2021 | 6.316 | 6.499 | 6.200 | 6.375 | 9,692 | -0.05(-0.76%) |
Sep 14, 2021 | 6.780 | 6.780 | 6.305 | 6.424 | 21,093 | -0.28(-4.19%) |
Sep 13, 2021 | 6.690 | 6.800 | 6.516 | 6.705 | 21,130 | +0.00(+0.07%) |
Sep 10, 2021 | 6.731 | 6.779 | 6.600 | 6.700 | 36,835 | +0.00(+0.01%) |
Sep 09, 2021 | 6.680 | 6.800 | 6.600 | 6.699 | 12,626 | -0.01(-0.16%) |
Sep 08, 2021 | 6.764 | 6.846 | 6.661 | 6.710 | 12,392 | -0.16(-2.31%) |
Sep 07, 2021 | 6.734 | 6.950 | 6.700 | 6.869 | 16,409 | +0.14(+2.10%) |
Sep 03, 2021 | 6.993 | 6.993 | 6.704 | 6.728 | 22,578 | -0.22(-3.19%) |
Sep 02, 2021 | 6.911 | 6.999 | 6.681 | 6.950 | 30,992 | +0.08(+1.16%) |
Sep 01, 2021 | 6.900 | 7.098 | 6.680 | 6.870 | 62,996 | +0.01(+0.17%) |
Aug 31, 2021 | 7.000 | 7.078 | 6.700 | 6.858 | 48,134 | +0.03(+0.47%) |
Aug 30, 2021 | 6.800 | 7.200 | 6.741 | 6.826 | 80,099 | -0.25(-3.51%) |
Aug 27, 2021 | 7.320 | 7.378 | 7.001 | 7.074 | 32,541 | -0.23(-3.12%) |
Aug 26, 2021 | 7.203 | 7.380 | 7.130 | 7.302 | 28,177 | +0.01(+0.19%) |
Aug 25, 2021 | 7.100 | 7.390 | 6.929 | 7.288 | 36,217 | +0.06(+0.87%) |
Aug 24, 2021 | 7.268 | 7.400 | 6.969 | 7.225 | 50,173 | +0.03(+0.42%) |
Aug 23, 2021 | 7.300 | 7.317 | 6.901 | 7.195 | 53,910 | +0.16(+2.26%) |
Aug 20, 2021 | 7.005 | 7.497 | 6.800 | 7.036 | 91,372 | -0.27(-3.63%) |
Aug 19, 2021 | 7.100 | 7.444 | 7.011 | 7.301 | 15,080 | -0.10(-1.35%) |
Aug 18, 2021 | 7.163 | 7.578 | 7.091 | 7.401 | 35,577 | +0.27(+3.76%) |
Aug 17, 2021 | 7.500 | 7.991 | 7.018 | 7.133 | 34,960 | -0.27(-3.61%) |
Aug 16, 2021 | 8.755 | 8.850 | 7.400 | 7.400 | 120,439 | -1.40(-15.90%) |
Aug 13, 2021 | 8.858 | 8.858 | 8.501 | 8.799 | 41,095 | +0.00(+0.01%) |
Aug 12, 2021 | 8.500 | 8.930 | 8.400 | 8.798 | 92,275 | +0.07(+0.78%) |
Aug 11, 2021 | 9.050 | 9.200 | 8.377 | 8.730 | 44,178 | -0.32(-3.55%) |
Aug 10, 2021 | 8.887 | 9.498 | 8.801 | 9.051 | 81,702 | +0.07(+0.79%) |
Aug 09, 2021 | 8.600 | 9.100 | 8.600 | 8.980 | 58,391 | +0.38(+4.38%) |
Aug 06, 2021 | 8.590 | 8.800 | 8.303 | 8.603 | 49,691 | -0.20(-2.24%) |
Aug 05, 2021 | 9.300 | 9.500 | 8.500 | 8.800 | 208,499 | -0.26(-2.89%) |
Aug 04, 2021 | 8.850 | 9.700 | 8.500 | 9.062 | 262,157 | +0.22(+2.51%) |
Aug 03, 2021 | 7.900 | 9.300 | 7.900 | 8.840 | 419,440 | +0.78(+9.73%) |
Aug 02, 2021 | 8.100 | 8.900 | 7.513 | 8.056 | 285,142 | -0.04(-0.54%) |
Jul 30, 2021 | 7.500 | 9.595 | 7.345 | 8.100 | 1,281,028 | +0.66(+8.90%) |
Jul 29, 2021 | 7.500 | 7.688 | 7.300 | 7.438 | 67,793 | +0.24(+3.29%) |
Jul 28, 2021 | 7.050 | 7.300 | 7.001 | 7.201 | 20,519 | +0.15(+2.14%) |
Jul 27, 2021 | 7.035 | 7.480 | 6.900 | 7.050 | 101,190 | +0.02(+0.30%) |
Jul 26, 2021 | 6.900 | 7.170 | 6.830 | 7.029 | 28,255 | +0.04(+0.57%) |
Jul 23, 2021 | 7.499 | 7.499 | 6.800 | 6.989 | 48,655 | -0.09(-1.29%) |
Jul 22, 2021 | 7.000 | 7.279 | 7.000 | 7.080 | 38,858 | -0.11(-1.52%) |
Jul 21, 2021 | 6.928 | 7.488 | 6.910 | 7.189 | 55,385 | +0.29(+4.19%) |
Jul 20, 2021 | 6.810 | 7.005 | 6.712 | 6.900 | 39,820 | +0.06(+0.89%) |
Jul 19, 2021 | 7.000 | 7.125 | 6.703 | 6.839 | 85,093 | -0.29(-4.01%) |
Jul 16, 2021 | 7.200 | 8.451 | 7.018 | 7.125 | 554,761 | +0.02(+0.25%) |
Jul 15, 2021 | 7.100 | 7.400 | 7.000 | 7.107 | 23,714 | -0.09(-1.29%) |
Jul 14, 2021 | 7.500 | 7.550 | 7.091 | 7.200 | 96,916 | -0.07(-0.92%) |
Jul 13, 2021 | 6.900 | 7.500 | 6.820 | 7.267 | 60,086 | +0.24(+3.37%) |
Jul 12, 2021 | 7.100 | 7.468 | 6.713 | 7.030 | 155,411 | +0.07(+1.01%) |
Jul 09, 2021 | 6.550 | 7.145 | 6.550 | 6.960 | 39,152 | +0.41(+6.26%) |
Jul 08, 2021 | 6.666 | 6.750 | 6.500 | 6.550 | 33,803 | -0.23(-3.38%) |
Jul 07, 2021 | 6.810 | 7.100 | 6.600 | 6.779 | 57,924 | -0.10(-1.40%) |
Jul 06, 2021 | 7.000 | 7.218 | 6.800 | 6.875 | 23,011 | -0.23(-3.21%) |
Jul 02, 2021 | 7.100 | 7.299 | 7.000 | 7.103 | 15,905 | -0.04(-0.57%) |
Jul 01, 2021 | 7.240 | 7.300 | 7.016 | 7.144 | 14,761 | -0.09(-1.22%) |
Jun 30, 2021 | 7.150 | 7.264 | 7.010 | 7.232 | 28,194 | -0.03(-0.44%) |
Jun 29, 2021 | 7.110 | 7.489 | 7.110 | 7.264 | 31,768 | +0.16(+2.31%) |
Jun 28, 2021 | 7.100 | 7.280 | 7.000 | 7.100 | 29,449 | -0.20(-2.74%) |
Jun 25, 2021 | 7.350 | 7.690 | 7.151 | 7.300 | 40,981 | -0.10(-1.35%) |
Jun 24, 2021 | 7.100 | 8.457 | 7.100 | 7.400 | 294,472 | +0.33(+4.61%) |
Jun 23, 2021 | 6.900 | 7.200 | 6.833 | 7.074 | 13,332 | +0.14(+2.06%) |
Jun 22, 2021 | 7.000 | 7.100 | 6.800 | 6.931 | 23,257 | -0.01(-0.13%) |
Jun 21, 2021 | 7.200 | 7.300 | 6.800 | 6.940 | 21,129 | -0.25(-3.54%) |
Jun 18, 2021 | 7.300 | 7.300 | 7.103 | 7.195 | 18,293 | -0.00(-0.07%) |
Jun 17, 2021 | 7.164 | 7.222 | 7.100 | 7.200 | 18,007 | -0.09(-1.19%) |
Jun 16, 2021 | 7.400 | 7.410 | 7.100 | 7.287 | 20,152 | -0.12(-1.67%) |
Jun 15, 2021 | 7.700 | 7.799 | 7.305 | 7.411 | 50,178 | -0.19(-2.49%) |
Jun 14, 2021 | 7.200 | 7.899 | 7.100 | 7.600 | 79,006 | +0.53(+7.54%) |
Jun 11, 2021 | 7.500 | 7.500 | 7.000 | 7.067 | 51,808 | -0.13(-1.85%) |
Jun 10, 2021 | 7.100 | 7.469 | 6.905 | 7.200 | 161,227 | -0.02(-0.28%) |
Jun 09, 2021 | 6.750 | 7.600 | 6.750 | 7.220 | 99,852 | +0.12(+1.69%) |
Jun 08, 2021 | 7.275 | 7.375 | 6.856 | 7.100 | 84,763 | -0.28(-3.85%) |
Jun 07, 2021 | 7.300 | 7.680 | 7.202 | 7.384 | 66,648 | -0.12(-1.55%) |
Jun 04, 2021 | 7.398 | 8.200 | 7.030 | 7.500 | 198,913 | +0.12(+1.65%) |
Jun 03, 2021 | 8.306 | 8.570 | 7.310 | 7.378 | 302,702 | -1.21(-14.06%) |
Jun 02, 2021 | 6.000 | 11.20 | 6.000 | 8.585 | 2,035,714 | +2.58(+42.85%) |