Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.250 | 2.320 | 2.020 | 2.060 | 108,177 | -0.03(-1.44%) |
May 27, 2022 | 1.900 | 2.169 | 1.800 | 2.090 | 165,920 | +0.22(+11.76%) |
May 26, 2022 | 1.850 | 1.970 | 1.800 | 1.870 | 48,632 | +0.02(+1.08%) |
May 25, 2022 | 1.765 | 1.900 | 1.765 | 1.850 | 21,100 | +0.04(+2.21%) |
May 24, 2022 | 1.910 | 1.906 | 1.750 | 1.810 | 29,702 | -0.13(-6.70%) |
May 23, 2022 | 1.770 | 1.950 | 1.770 | 1.940 | 44,704 | +0.15(+8.38%) |
May 20, 2022 | 1.900 | 1.940 | 1.780 | 1.790 | 40,062 | -0.14(-7.25%) |
May 19, 2022 | 1.830 | 2.000 | 1.830 | 1.930 | 96,014 | +0.07(+3.76%) |
May 18, 2022 | 2.070 | 2.080 | 1.820 | 1.860 | 64,583 | -0.22(-10.58%) |
May 17, 2022 | 2.150 | 2.234 | 2.040 | 2.080 | 65,538 | -0.03(-1.42%) |
May 16, 2022 | 1.940 | 2.320 | 1.850 | 2.110 | 138,218 | +0.20(+10.47%) |
May 13, 2022 | 1.850 | 1.960 | 1.850 | 1.910 | 67,203 | +0.09(+4.95%) |
May 12, 2022 | 1.910 | 1.924 | 1.770 | 1.820 | 118,401 | -0.14(-7.14%) |
May 11, 2022 | 1.950 | 2.030 | 1.880 | 1.960 | 42,362 | +0.08(+4.26%) |
May 10, 2022 | 2.000 | 2.070 | 1.820 | 1.880 | 53,127 | -0.10(-5.05%) |
May 09, 2022 | 2.300 | 2.330 | 1.940 | 1.980 | 96,636 | -0.33(-14.29%) |
May 06, 2022 | 2.420 | 2.450 | 2.300 | 2.310 | 59,394 | -0.17(-6.85%) |
May 05, 2022 | 2.650 | 2.670 | 2.350 | 2.480 | 168,318 | -0.02(-0.80%) |
May 04, 2022 | 2.390 | 2.600 | 2.330 | 2.500 | 57,089 | +0.14(+5.93%) |
May 03, 2022 | 2.290 | 2.380 | 2.260 | 2.360 | 60,159 | +0.03(+1.29%) |
May 02, 2022 | 2.350 | 2.420 | 2.260 | 2.330 | 68,296 | -0.07(-2.92%) |
Apr 29, 2022 | 2.490 | 2.570 | 2.360 | 2.400 | 50,499 | -0.17(-6.61%) |
Apr 28, 2022 | 2.400 | 2.600 | 2.300 | 2.570 | 73,363 | +0.12(+4.90%) |
Apr 27, 2022 | 2.470 | 2.610 | 2.400 | 2.450 | 29,427 | +0.01(+0.41%) |
Apr 26, 2022 | 2.530 | 2.690 | 2.400 | 2.440 | 140,049 | -0.09(-3.56%) |
Apr 25, 2022 | 2.730 | 2.740 | 2.530 | 2.530 | 32,804 | -0.21(-7.66%) |
Apr 22, 2022 | 2.780 | 2.880 | 2.670 | 2.740 | 131,657 | -0.06(-2.14%) |
Apr 21, 2022 | 2.950 | 3.090 | 2.790 | 2.800 | 146,759 | -0.16(-5.41%) |
Apr 20, 2022 | 2.960 | 3.070 | 2.896 | 2.960 | 78,321 | +0.01(+0.34%) |
Apr 19, 2022 | 2.960 | 3.000 | 2.820 | 2.950 | 75,676 | -0.06(-1.99%) |
Apr 18, 2022 | 3.110 | 3.290 | 3.010 | 3.010 | 354,941 | -0.05(-1.63%) |
Apr 14, 2022 | 2.860 | 3.470 | 2.800 | 3.060 | 528,833 | +0.15(+5.15%) |
Apr 13, 2022 | 2.880 | 3.000 | 2.840 | 2.910 | 109,800 | +0.06(+2.11%) |
Apr 12, 2022 | 2.970 | 3.040 | 2.845 | 2.850 | 100,483 | +0.02(+0.71%) |
Apr 11, 2022 | 2.850 | 2.970 | 2.820 | 2.830 | 48,121 | -0.08(-2.75%) |
Apr 08, 2022 | 2.970 | 3.079 | 2.810 | 2.910 | 107,562 | -0.03(-1.02%) |
Apr 07, 2022 | 2.950 | 2.995 | 2.820 | 2.940 | 37,316 | -0.03(-1.01%) |
Apr 06, 2022 | 2.950 | 3.060 | 2.890 | 2.970 | 30,887 | +0.01(+0.34%) |
Apr 05, 2022 | 3.000 | 3.100 | 2.950 | 2.960 | 62,954 | -0.04(-1.33%) |
Apr 04, 2022 | 3.010 | 3.150 | 2.970 | 3.000 | 77,268 | -0.01(-0.33%) |
Apr 01, 2022 | 2.800 | 3.076 | 2.800 | 3.010 | 80,255 | +0.17(+5.99%) |
Mar 31, 2022 | 3.090 | 3.200 | 2.740 | 2.840 | 172,935 | -0.31(-9.84%) |
Mar 30, 2022 | 3.230 | 3.280 | 3.150 | 3.150 | 101,086 | -0.02(-0.63%) |
Mar 29, 2022 | 3.260 | 3.270 | 3.100 | 3.170 | 113,979 | -0.13(-3.94%) |
Mar 28, 2022 | 3.290 | 3.440 | 3.240 | 3.300 | 69,768 | -0.06(-1.79%) |
Mar 25, 2022 | 3.400 | 3.700 | 3.250 | 3.360 | 412,843 | -0.09(-2.61%) |
Mar 24, 2022 | 3.620 | 3.700 | 3.290 | 3.450 | 272,219 | -0.22(-5.99%) |
Mar 23, 2022 | 3.620 | 3.880 | 3.615 | 3.670 | 536,819 | +0.01(+0.27%) |
Mar 22, 2022 | 3.560 | 3.770 | 3.500 | 3.660 | 220,752 | +0.07(+1.95%) |
Mar 21, 2022 | 3.630 | 3.850 | 3.555 | 3.590 | 352,290 | +0.02(+0.56%) |
Mar 18, 2022 | 3.700 | 3.805 | 3.530 | 3.570 | 242,081 | -0.19(-5.05%) |
Mar 17, 2022 | 3.640 | 3.950 | 3.630 | 3.760 | 700,916 | +0.22(+6.21%) |
Mar 16, 2022 | 3.560 | 3.640 | 3.352 | 3.540 | 278,100 | +0.07(+2.02%) |
Mar 15, 2022 | 3.300 | 3.570 | 3.170 | 3.470 | 505,417 | -0.04(-1.14%) |
Mar 14, 2022 | 3.350 | 3.570 | 3.250 | 3.510 | 443,079 | -0.02(-0.57%) |
Mar 11, 2022 | 3.680 | 3.750 | 3.500 | 3.530 | 540,247 | -0.34(-8.79%) |
Mar 10, 2022 | 3.750 | 4.550 | 3.600 | 3.870 | 3,917,486 | +0.14(+3.75%) |
Mar 09, 2022 | 3.370 | 4.003 | 3.340 | 3.730 | 1,156,150 | -0.04(-1.06%) |
Mar 08, 2022 | 5.850 | 6.250 | 3.370 | 3.770 | 5,889,043 | -1.50(-28.46%) |
Mar 07, 2022 | 3.860 | 6.250 | 3.310 | 5.270 | 12,631,181 | +1.47(+38.68%) |
Mar 04, 2022 | 2.950 | 4.150 | 2.950 | 3.800 | 3,876,889 | +0.79(+26.25%) |
Mar 03, 2022 | 3.050 | 3.360 | 2.920 | 3.010 | 1,017,330 | -0.04(-1.31%) |
Mar 02, 2022 | 3.050 | 3.160 | 2.830 | 3.050 | 563,139 | +0.10(+3.39%) |
Mar 01, 2022 | 3.020 | 3.120 | 2.760 | 2.950 | 517,806 | -0.02(-0.67%) |
Feb 28, 2022 | 2.780 | 3.090 | 2.732 | 2.970 | 604,209 | +0.22(+8.00%) |
Feb 25, 2022 | 2.650 | 2.810 | 2.560 | 2.750 | 416,099 | -0.10(-3.51%) |
Feb 24, 2022 | 3.030 | 3.370 | 2.540 | 2.850 | 5,982,055 | +0.17(+6.34%) |
Feb 23, 2022 | 2.440 | 2.700 | 2.410 | 2.680 | 660,232 | +0.28(+11.67%) |
Feb 22, 2022 | 2.440 | 2.730 | 2.360 | 2.400 | 1,813,616 | +0.07(+3.00%) |
Feb 18, 2022 | 2.330 | 0 | +0.01(+0.44%) | |||
Feb 17, 2022 | 2.460 | 2.540 | 2.320 | 2.320 | 135,021 | -0.15(-6.07%) |
Feb 16, 2022 | 2.470 | 2.650 | 2.380 | 2.470 | 362,046 | +0.00(+0.00%) |
Feb 15, 2022 | 2.560 | 2.570 | 2.440 | 2.470 | 109,728 | -0.09(-3.52%) |
Feb 14, 2022 | 2.600 | 2.740 | 2.500 | 2.560 | 221,054 | -0.03(-1.16%) |
Feb 11, 2022 | 2.540 | 2.670 | 2.460 | 2.590 | 428,146 | +0.06(+2.37%) |
Feb 10, 2022 | 2.500 | 2.620 | 2.470 | 2.530 | 139,789 | -0.05(-1.75%) |
Feb 09, 2022 | 2.550 | 2.740 | 2.510 | 2.575 | 203,953 | +0.06(+2.18%) |
Feb 08, 2022 | 2.650 | 2.650 | 2.480 | 2.520 | 157,244 | -0.16(-5.97%) |
Feb 07, 2022 | 2.880 | 2.880 | 2.670 | 2.680 | 110,375 | -0.13(-4.63%) |
Feb 04, 2022 | 2.760 | 2.980 | 2.750 | 2.810 | 493,726 | +0.02(+0.72%) |
Feb 03, 2022 | 2.690 | 2.840 | 2.614 | 2.790 | 178,242 | +0.06(+2.19%) |
Feb 02, 2022 | 2.740 | 2.820 | 2.580 | 2.730 | 189,506 | +0.11(+4.20%) |
Feb 01, 2022 | 2.600 | 2.760 | 2.580 | 2.620 | 151,268 | -0.05(-1.87%) |
Jan 31, 2022 | 2.700 | 2.670 | 341,819 | +0.03(+1.14%) | ||
Jan 28, 2022 | 2.880 | 3.260 | 2.640 | 2.640 | 1,833,048 | -0.11(-4.00%) |
Jan 27, 2022 | 2.580 | 3.220 | 2.580 | 2.750 | 3,982,610 | +0.16(+6.18%) |
Jan 26, 2022 | 2.750 | 2.810 | 2.560 | 2.590 | 104,526 | -0.04(-1.52%) |
Jan 25, 2022 | 2.490 | 2.700 | 2.460 | 2.630 | 117,841 | +0.08(+3.14%) |
Jan 24, 2022 | 2.450 | 2.600 | 2.360 | 2.550 | 68,005 | +0.02(+0.79%) |
Jan 21, 2022 | 2.480 | 2.594 | 2.350 | 2.530 | 143,645 | +0.01(+0.40%) |
Jan 20, 2022 | 2.560 | 2.886 | 2.450 | 2.520 | 364,580 | -0.10(-3.82%) |
Jan 19, 2022 | 2.400 | 2.750 | 2.400 | 2.620 | 378,639 | -0.07(-2.60%) |
Jan 18, 2022 | 2.550 | 3.290 | 2.550 | 2.690 | 1,994,751 | +0.19(+7.60%) |
Jan 14, 2022 | 2.500 | 0 | +0.01(+0.40%) | |||
Jan 13, 2022 | 2.580 | 2.640 | 2.420 | 2.490 | 83,328 | -0.10(-3.86%) |
Jan 12, 2022 | 2.500 | 2.700 | 2.470 | 2.590 | 180,581 | +0.15(+6.15%) |
Jan 11, 2022 | 2.420 | 2.540 | 2.400 | 2.440 | 71,559 | +0.04(+1.67%) |
Jan 10, 2022 | 2.500 | 2.500 | 2.300 | 2.400 | 40,475 | -0.15(-5.88%) |
Jan 07, 2022 | 2.500 | 2.570 | 2.474 | 2.550 | 15,116 | +0.09(+3.66%) |
Jan 06, 2022 | 2.490 | 2.580 | 2.420 | 2.460 | 44,263 | -0.07(-2.77%) |
Jan 05, 2022 | 2.700 | 2.840 | 2.480 | 2.530 | 76,862 | -0.14(-5.24%) |
Jan 04, 2022 | 2.560 | 2.720 | 2.490 | 2.670 | 162,263 | +0.18(+7.23%) |
Jan 03, 2022 | 2.350 | 2.550 | 2.350 | 2.490 | 52,124 | +0.11(+4.62%) |
Dec 31, 2021 | 2.380 | 2.530 | 2.300 | 2.380 | 118,164 | +0.01(+0.63%) |
Dec 30, 2021 | 2.560 | 2.570 | 2.340 | 2.365 | 62,185 | -0.20(-7.98%) |
Dec 29, 2021 | 2.480 | 2.570 | 2.420 | 2.570 | 49,324 | +0.05(+1.98%) |
Dec 28, 2021 | 2.760 | 2.760 | 2.500 | 2.520 | 51,344 | -0.18(-6.67%) |
Dec 27, 2021 | 2.720 | 2.810 | 2.667 | 2.700 | 39,475 | -0.03(-1.10%) |
Dec 23, 2021 | 2.850 | 2.850 | 2.720 | 2.730 | 31,992 | -0.06(-2.15%) |
Dec 22, 2021 | 2.670 | 2.840 | 2.670 | 2.790 | 73,219 | +0.16(+6.08%) |
Dec 21, 2021 | 2.610 | 2.720 | 2.560 | 2.630 | 53,205 | -0.01(-0.38%) |
Dec 20, 2021 | 2.570 | 2.960 | 2.530 | 2.640 | 164,974 | +0.00(+0.00%) |
Dec 17, 2021 | 2.470 | 2.667 | 2.440 | 2.640 | 30,989 | +0.07(+2.72%) |
Dec 16, 2021 | 2.580 | 2.690 | 2.555 | 2.570 | 37,483 | -0.01(-0.39%) |
Dec 15, 2021 | 2.530 | 2.640 | 2.430 | 2.580 | 36,429 | +0.03(+1.18%) |
Dec 14, 2021 | 2.710 | 2.720 | 2.471 | 2.550 | 68,912 | -0.19(-6.93%) |
Dec 13, 2021 | 2.790 | 2.890 | 2.700 | 2.740 | 51,552 | -0.15(-5.19%) |
Dec 10, 2021 | 2.813 | 2.894 | 2.750 | 2.890 | 11,686 | +0.08(+2.85%) |
Dec 09, 2021 | 2.940 | 2.980 | 2.765 | 2.810 | 26,764 | -0.08(-2.77%) |
Dec 08, 2021 | 2.720 | 3.000 | 2.680 | 2.890 | 150,528 | +0.15(+5.47%) |
Dec 07, 2021 | 2.650 | 2.920 | 2.640 | 2.740 | 228,411 | +0.13(+4.98%) |
Dec 06, 2021 | 2.680 | 2.724 | 2.510 | 2.610 | 50,540 | +0.05(+1.95%) |
Dec 03, 2021 | 2.720 | 2.770 | 2.560 | 2.560 | 54,417 | -0.16(-5.88%) |
Dec 02, 2021 | 2.700 | 2.800 | 2.650 | 2.720 | 111,425 | +0.05(+1.87%) |
Dec 01, 2021 | 3.050 | 3.200 | 2.650 | 2.670 | 198,178 | -0.36(-11.88%) |
Nov 30, 2021 | 2.990 | 3.166 | 2.950 | 3.030 | 59,171 | +0.01(+0.33%) |
Nov 29, 2021 | 3.110 | 3.150 | 2.951 | 3.020 | 23,903 | -0.14(-4.43%) |
Nov 26, 2021 | 3.000 | 3.180 | 2.900 | 3.160 | 67,371 | +0.03(+0.96%) |
Nov 24, 2021 | 3.190 | 3.322 | 3.070 | 3.130 | 61,407 | -0.12(-3.69%) |
Nov 23, 2021 | 2.980 | 3.459 | 2.930 | 3.250 | 173,676 | +0.29(+9.80%) |
Nov 22, 2021 | 3.060 | 3.230 | 2.910 | 2.960 | 100,411 | -0.12(-3.90%) |
Nov 19, 2021 | 3.160 | 3.330 | 3.060 | 3.080 | 29,019 | -0.09(-2.84%) |
Nov 18, 2021 | 3.350 | 3.192 | 3.130 | 3.170 | 94,285 | -0.21(-6.21%) |
Nov 17, 2021 | 3.420 | 3.550 | 3.340 | 3.380 | 84,449 | -0.09(-2.59%) |
Nov 16, 2021 | 3.440 | 3.550 | 3.430 | 3.470 | 71,259 | +0.00(+0.00%) |
Nov 15, 2021 | 3.370 | 3.540 | 3.370 | 3.470 | 54,844 | +0.03(+0.87%) |
Nov 12, 2021 | 3.370 | 3.440 | 3.350 | 3.440 | 39,010 | +0.09(+2.69%) |
Nov 11, 2021 | 3.610 | 3.650 | 3.340 | 3.350 | 99,875 | -0.24(-6.69%) |
Nov 10, 2021 | 3.710 | 3.590 | 172,317 | -0.17(-4.52%) | ||
Nov 09, 2021 | 3.780 | 3.900 | 3.650 | 3.760 | 180,435 | -0.02(-0.53%) |
Nov 08, 2021 | 3.860 | 3.962 | 3.730 | 3.780 | 313,847 | -0.13(-3.32%) |
Nov 05, 2021 | 3.960 | 4.010 | 3.800 | 3.910 | 107,258 | +0.08(+2.09%) |
Nov 04, 2021 | 4.010 | 4.050 | 3.773 | 3.830 | 107,452 | -0.21(-5.20%) |
Nov 03, 2021 | 3.700 | 4.070 | 3.700 | 4.040 | 407,549 | +0.27(+7.16%) |
Nov 02, 2021 | 3.780 | 3.857 | 3.700 | 3.770 | 79,322 | +0.00(+0.00%) |
Nov 01, 2021 | 3.830 | 3.900 | 3.739 | 3.770 | 152,811 | -0.03(-0.79%) |
Oct 29, 2021 | 3.830 | 3.860 | 3.710 | 3.800 | 59,083 | -0.04(-1.04%) |
Oct 28, 2021 | 3.800 | 3.900 | 3.710 | 3.840 | 84,191 | +0.02(+0.52%) |
Oct 27, 2021 | 3.860 | 3.990 | 3.780 | 3.820 | 65,780 | -0.09(-2.30%) |
Oct 26, 2021 | 3.960 | 3.910 | 142,009 | -0.03(-0.76%) | ||
Oct 25, 2021 | 3.940 | 4.020 | 3.850 | 3.940 | 153,812 | +0.03(+0.77%) |
Oct 22, 2021 | 4.000 | 4.026 | 3.760 | 3.910 | 241,386 | -0.11(-2.74%) |
Oct 21, 2021 | 4.050 | 4.114 | 4.000 | 4.020 | 88,811 | -0.04(-0.99%) |
Oct 20, 2021 | 4.050 | 4.145 | 4.040 | 4.060 | 146,837 | -0.08(-1.93%) |
Oct 19, 2021 | 4.070 | 4.230 | 3.950 | 4.140 | 234,810 | +0.10(+2.48%) |
Oct 18, 2021 | 4.080 | 4.169 | 3.980 | 4.040 | 99,765 | -0.03(-0.74%) |
Oct 15, 2021 | 4.090 | 4.180 | 4.000 | 4.070 | 176,150 | -0.01(-0.25%) |
Oct 14, 2021 | 4.080 | 4.210 | 4.015 | 4.080 | 196,353 | +0.00(+0.00%) |
Oct 13, 2021 | 4.090 | 4.150 | 3.910 | 4.080 | 173,576 | -0.02(-0.49%) |
Oct 12, 2021 | 4.010 | 4.220 | 3.990 | 4.100 | 258,070 | +0.04(+0.99%) |
Oct 11, 2021 | 4.340 | 4.420 | 4.000 | 4.060 | 329,173 | -0.22(-5.14%) |
Oct 08, 2021 | 4.300 | 4.470 | 4.180 | 4.280 | 150,321 | +0.03(+0.71%) |
Oct 07, 2021 | 4.070 | 4.335 | 4.070 | 4.250 | 351,828 | +0.24(+5.99%) |
Oct 06, 2021 | 4.310 | 4.450 | 3.950 | 4.010 | 350,656 | -0.45(-10.09%) |
Oct 05, 2021 | 5.180 | 5.190 | 4.130 | 4.460 | 690,389 | -0.55(-10.98%) |
Oct 04, 2021 | 4.650 | 5.370 | 4.500 | 5.010 | 2,864,109 | +0.63(+14.38%) |
Oct 01, 2021 | 4.220 | 4.560 | 4.060 | 4.380 | 715,261 | +0.12(+2.82%) |
Sep 30, 2021 | 4.030 | 4.490 | 4.030 | 4.260 | 540,153 | +0.18(+4.41%) |
Sep 29, 2021 | 4.420 | 5.030 | 4.020 | 4.080 | 2,157,292 | -0.38(-8.52%) |
Sep 28, 2021 | 5.410 | 6.150 | 4.310 | 4.460 | 3,886,857 | -0.86(-16.17%) |
Sep 27, 2021 | 4.210 | 5.490 | 4.180 | 5.320 | 4,093,298 | +1.27(+31.36%) |
Sep 24, 2021 | 3.890 | 4.226 | 3.856 | 4.050 | 219,501 | +0.11(+2.79%) |
Sep 23, 2021 | 3.850 | 4.080 | 3.800 | 3.940 | 257,795 | +0.11(+2.87%) |
Sep 22, 2021 | 3.750 | 4.010 | 3.700 | 3.830 | 179,227 | +0.16(+4.36%) |
Sep 21, 2021 | 3.930 | 3.930 | 3.630 | 3.670 | 129,139 | -0.07(-1.87%) |
Sep 20, 2021 | 3.980 | 4.000 | 3.700 | 3.740 | 132,250 | -0.32(-7.88%) |
Sep 17, 2021 | 4.110 | 4.250 | 3.950 | 4.060 | 163,316 | -0.05(-1.22%) |
Sep 16, 2021 | 4.140 | 4.270 | 4.040 | 4.110 | 183,995 | -0.10(-2.38%) |
Sep 15, 2021 | 4.180 | 4.730 | 4.100 | 4.210 | 522,140 | +0.10(+2.43%) |
Sep 14, 2021 | 4.490 | 4.490 | 4.050 | 4.110 | 293,329 | -0.36(-8.05%) |
Sep 13, 2021 | 4.310 | 4.730 | 4.090 | 4.470 | 592,949 | +0.18(+4.20%) |
Sep 10, 2021 | 3.980 | 4.460 | 3.980 | 4.290 | 365,620 | +0.28(+6.98%) |
Sep 09, 2021 | 4.050 | 4.220 | 3.973 | 4.010 | 93,194 | -0.14(-3.37%) |
Sep 08, 2021 | 4.050 | 4.200 | 4.050 | 4.150 | 195,316 | -0.03(-0.72%) |
Sep 07, 2021 | 4.050 | 4.290 | 4.050 | 4.180 | 127,779 | +0.02(+0.48%) |
Sep 03, 2021 | 4.030 | 4.240 | 3.920 | 4.160 | 300,476 | +0.13(+3.23%) |
Sep 02, 2021 | 3.960 | 4.270 | 3.960 | 4.030 | 170,251 | +0.00(+0.00%) |
Sep 01, 2021 | 3.970 | 4.220 | 3.850 | 4.030 | 239,905 | +0.09(+2.28%) |
Aug 31, 2021 | 4.000 | 4.030 | 3.840 | 3.940 | 53,565 | -0.06(-1.50%) |
Aug 30, 2021 | 3.930 | 4.250 | 3.780 | 4.000 | 542,857 | +0.15(+3.90%) |
Aug 27, 2021 | 3.680 | 3.950 | 3.680 | 3.850 | 149,303 | +0.13(+3.49%) |
Aug 26, 2021 | 3.740 | 3.900 | 3.660 | 3.720 | 205,538 | -0.09(-2.36%) |
Aug 25, 2021 | 3.810 | 3.880 | 3.794 | 3.810 | 54,229 | +0.01(+0.26%) |
Aug 24, 2021 | 3.670 | 3.940 | 3.670 | 3.800 | 206,751 | +0.15(+4.11%) |
Aug 23, 2021 | 3.460 | 3.730 | 3.460 | 3.650 | 103,783 | +0.23(+6.73%) |
Aug 20, 2021 | 3.330 | 3.500 | 3.330 | 3.420 | 69,448 | +0.05(+1.48%) |
Aug 19, 2021 | 3.600 | 3.600 | 3.110 | 3.370 | 201,966 | -0.28(-7.67%) |
Aug 18, 2021 | 3.930 | 3.980 | 3.650 | 3.650 | 103,659 | -0.14(-3.57%) |
Aug 17, 2021 | 4.080 | 4.090 | 3.730 | 3.785 | 170,820 | -0.38(-9.23%) |
Aug 16, 2021 | 4.190 | 4.250 | 3.990 | 4.170 | 129,899 | -0.01(-0.24%) |
Aug 13, 2021 | 4.320 | 4.370 | 4.167 | 4.180 | 121,300 | -0.21(-4.78%) |
Aug 12, 2021 | 4.480 | 4.550 | 4.310 | 4.390 | 114,857 | -0.11(-2.44%) |
Aug 11, 2021 | 4.500 | 5.040 | 4.450 | 4.500 | 793,740 | -0.02(-0.44%) |
Aug 10, 2021 | 4.410 | 4.600 | 4.380 | 4.520 | 88,848 | +0.07(+1.57%) |
Aug 09, 2021 | 4.420 | 4.540 | 4.400 | 4.450 | 66,317 | +0.02(+0.45%) |
Aug 06, 2021 | 4.390 | 4.540 | 4.361 | 4.430 | 47,363 | +0.05(+1.06%) |
Aug 05, 2021 | 4.280 | 4.550 | 4.280 | 4.383 | 134,037 | +0.05(+1.24%) |
Aug 04, 2021 | 4.430 | 4.490 | 4.250 | 4.330 | 76,354 | -0.22(-4.84%) |
Aug 03, 2021 | 4.440 | 4.650 | 4.301 | 4.550 | 209,434 | +0.11(+2.48%) |
Aug 02, 2021 | 4.480 | 4.615 | 4.400 | 4.440 | 83,646 | -0.08(-1.77%) |
Jul 30, 2021 | 4.550 | 4.650 | 4.490 | 4.520 | 76,651 | -0.18(-3.83%) |
Jul 29, 2021 | 4.660 | 4.820 | 4.560 | 4.700 | 155,507 | +0.05(+1.08%) |
Jul 28, 2021 | 4.540 | 4.720 | 4.500 | 4.650 | 131,049 | +0.10(+2.20%) |
Jul 27, 2021 | 4.670 | 4.740 | 4.481 | 4.550 | 61,859 | -0.19(-4.01%) |
Jul 26, 2021 | 4.710 | 4.920 | 4.660 | 4.740 | 181,538 | +0.03(+0.64%) |
Jul 23, 2021 | 4.730 | 4.807 | 4.600 | 4.710 | 78,700 | -0.06(-1.26%) |
Jul 22, 2021 | 4.820 | 4.940 | 4.600 | 4.770 | 238,091 | +0.05(+1.06%) |
Jul 21, 2021 | 4.590 | 4.950 | 4.550 | 4.720 | 409,057 | +0.20(+4.42%) |
Jul 20, 2021 | 4.590 | 4.770 | 4.363 | 4.520 | 209,985 | +0.00(+0.00%) |
Jul 19, 2021 | 4.180 | 4.640 | 4.080 | 4.520 | 293,928 | +0.09(+2.03%) |
Jul 16, 2021 | 4.640 | 4.840 | 4.360 | 4.430 | 262,117 | -0.25(-5.34%) |
Jul 15, 2021 | 4.700 | 4.905 | 4.550 | 4.680 | 329,178 | -0.07(-1.47%) |
Jul 14, 2021 | 4.960 | 5.550 | 4.700 | 4.750 | 3,482,391 | -0.21(-4.23%) |
Jul 13, 2021 | 5.020 | 5.440 | 4.910 | 4.960 | 714,460 | -0.19(-3.69%) |
Jul 12, 2021 | 4.950 | 5.190 | 4.820 | 5.150 | 450,780 | +0.11(+2.18%) |
Jul 09, 2021 | 4.930 | 5.310 | 4.720 | 5.040 | 749,179 | +0.09(+1.82%) |
Jul 08, 2021 | 4.530 | 5.100 | 4.500 | 4.950 | 553,077 | +0.23(+4.87%) |
Jul 07, 2021 | 5.110 | 5.290 | 4.550 | 4.720 | 743,861 | -0.43(-8.35%) |
Jul 06, 2021 | 5.700 | 6.010 | 5.120 | 5.150 | 1,243,164 | -0.44(-7.87%) |
Jul 02, 2021 | 6.050 | 6.190 | 5.450 | 5.590 | 2,473,221 | -0.86(-13.33%) |
Jul 01, 2021 | 6.270 | 7.350 | 6.100 | 6.450 | 8,038,342 | +0.35(+5.74%) |
Jun 30, 2021 | 5.800 | 6.330 | 5.560 | 6.100 | 2,377,355 | +0.41(+7.21%) |
Jun 29, 2021 | 5.650 | 5.880 | 5.560 | 5.690 | 682,082 | +0.07(+1.25%) |
Jun 28, 2021 | 5.750 | 5.980 | 5.540 | 5.620 | 651,213 | -0.09(-1.58%) |
Jun 25, 2021 | 6.240 | 6.250 | 5.600 | 5.710 | 1,815,215 | -0.59(-9.37%) |
Jun 24, 2021 | 5.710 | 6.490 | 5.610 | 6.300 | 2,938,607 | +0.48(+8.25%) |
Jun 23, 2021 | 6.050 | 6.440 | 5.570 | 5.820 | 2,769,893 | -0.07(-1.19%) |
Jun 22, 2021 | 7.350 | 7.540 | 5.800 | 5.890 | 8,399,186 | -3.51(-37.34%) |
Jun 21, 2021 | 5.450 | 9.410 | 5.200 | 9.400 | 27,138,430 | +3.98(+73.43%) |
Jun 18, 2021 | 4.920 | 5.980 | 4.881 | 5.420 | 1,179,948 | +0.32(+6.27%) |
Jun 17, 2021 | 5.170 | 5.170 | 4.780 | 5.100 | 342,008 | -0.03(-0.58%) |
Jun 16, 2021 | 4.820 | 5.420 | 4.820 | 5.130 | 2,112,867 | +0.30(+6.21%) |
Jun 15, 2021 | 4.870 | 5.100 | 4.750 | 4.830 | 350,847 | -0.03(-0.62%) |
Jun 14, 2021 | 4.930 | 5.160 | 4.790 | 4.860 | 228,280 | -0.05(-1.02%) |
Jun 11, 2021 | 4.750 | 4.950 | 4.750 | 4.910 | 354,562 | +0.23(+4.91%) |
Jun 10, 2021 | 5.030 | 5.150 | 4.650 | 4.680 | 492,673 | -0.37(-7.33%) |
Jun 09, 2021 | 5.410 | 5.570 | 4.910 | 5.050 | 800,821 | -0.17(-3.26%) |
Jun 08, 2021 | 5.220 | 5.580 | 5.150 | 5.220 | 734,377 | +0.00(+0.00%) |
Jun 07, 2021 | 5.310 | 5.430 | 5.060 | 5.220 | 379,231 | +0.05(+0.97%) |
Jun 04, 2021 | 5.130 | 5.200 | 4.900 | 5.170 | 406,818 | +0.14(+2.78%) |
Jun 03, 2021 | 5.060 | 5.630 | 5.000 | 5.030 | 982,941 | -0.11(-2.14%) |
Jun 02, 2021 | 5.140 | 5.600 | 4.700 | 5.140 | 1,903,097 | -0.14(-2.65%) |