Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.560 | 2.660 | 2.550 | 2.580 | 39,236 | +0.00(+0.00%) |
May 27, 2022 | 2.670 | 2.670 | 2.520 | 2.580 | 69,804 | +0.05(+1.98%) |
May 26, 2022 | 2.570 | 2.680 | 2.510 | 2.530 | 74,871 | -0.07(-2.69%) |
May 25, 2022 | 2.770 | 2.780 | 2.550 | 2.600 | 77,170 | -0.07(-2.62%) |
May 24, 2022 | 2.820 | 2.850 | 2.620 | 2.670 | 35,535 | -0.14(-4.98%) |
May 23, 2022 | 2.720 | 2.910 | 2.701 | 2.810 | 46,440 | +0.02(+0.72%) |
May 20, 2022 | 2.790 | 2.940 | 2.660 | 2.790 | 110,831 | -0.13(-4.45%) |
May 19, 2022 | 2.590 | 3.090 | 2.590 | 2.920 | 278,914 | +0.32(+12.31%) |
May 18, 2022 | 2.580 | 2.785 | 2.580 | 2.600 | 57,041 | -0.05(-1.89%) |
May 17, 2022 | 2.580 | 2.750 | 2.550 | 2.650 | 148,066 | +0.11(+4.33%) |
May 16, 2022 | 2.390 | 2.570 | 2.390 | 2.540 | 80,318 | +0.15(+6.28%) |
May 13, 2022 | 2.410 | 2.570 | 2.360 | 2.390 | 92,275 | +0.03(+1.27%) |
May 12, 2022 | 2.260 | 2.470 | 2.250 | 2.360 | 47,142 | +0.05(+2.16%) |
May 11, 2022 | 2.570 | 2.579 | 2.240 | 2.310 | 139,125 | -0.26(-10.12%) |
May 10, 2022 | 2.490 | 2.620 | 2.411 | 2.570 | 114,085 | +0.10(+4.05%) |
May 09, 2022 | 2.610 | 2.620 | 2.350 | 2.470 | 140,865 | -0.17(-6.44%) |
May 06, 2022 | 2.730 | 2.740 | 2.599 | 2.640 | 86,693 | -0.16(-5.71%) |
May 05, 2022 | 2.900 | 2.900 | 2.732 | 2.800 | 101,129 | -0.13(-4.44%) |
May 04, 2022 | 2.910 | 2.950 | 2.780 | 2.930 | 70,357 | +0.03(+1.03%) |
May 03, 2022 | 2.890 | 2.962 | 2.845 | 2.900 | 33,944 | +0.02(+0.69%) |
May 02, 2022 | 2.880 | 3.000 | 2.850 | 2.880 | 75,748 | -0.07(-2.37%) |
Apr 29, 2022 | 2.910 | 3.080 | 2.830 | 2.950 | 52,755 | +0.02(+0.68%) |
Apr 28, 2022 | 2.910 | 2.970 | 2.750 | 2.930 | 95,877 | +0.06(+2.09%) |
Apr 27, 2022 | 2.810 | 3.000 | 2.700 | 2.870 | 296,764 | +0.16(+5.90%) |
Apr 26, 2022 | 2.760 | 2.780 | 2.680 | 2.710 | 229,279 | -0.11(-3.90%) |
Apr 25, 2022 | 2.900 | 2.945 | 2.770 | 2.820 | 173,299 | -0.11(-3.75%) |
Apr 22, 2022 | 3.000 | 3.300 | 2.860 | 2.930 | 412,239 | -0.05(-1.68%) |
Apr 21, 2022 | 3.100 | 3.115 | 2.930 | 2.980 | 142,590 | -0.09(-2.93%) |
Apr 20, 2022 | 3.150 | 3.160 | 3.017 | 3.070 | 83,102 | -0.05(-1.44%) |
Apr 19, 2022 | 3.020 | 3.140 | 2.950 | 3.115 | 196,821 | +0.09(+2.81%) |
Apr 18, 2022 | 3.200 | 3.249 | 3.010 | 3.030 | 208,516 | -0.18(-5.61%) |
Apr 14, 2022 | 3.290 | 3.370 | 3.171 | 3.210 | 101,766 | -0.06(-1.83%) |
Apr 13, 2022 | 3.230 | 3.290 | 3.190 | 3.270 | 72,038 | +0.06(+1.87%) |
Apr 12, 2022 | 3.230 | 3.300 | 3.170 | 3.210 | 79,242 | -0.01(-0.31%) |
Apr 11, 2022 | 3.330 | 3.350 | 3.120 | 3.220 | 120,386 | -0.10(-3.01%) |
Apr 08, 2022 | 3.380 | 3.430 | 3.300 | 3.320 | 84,767 | -0.07(-2.06%) |
Apr 07, 2022 | 3.570 | 3.580 | 3.315 | 3.390 | 118,852 | -0.17(-4.78%) |
Apr 06, 2022 | 3.650 | 3.700 | 3.520 | 3.560 | 101,106 | -0.20(-5.32%) |
Apr 05, 2022 | 3.850 | 3.930 | 3.700 | 3.760 | 154,277 | -0.10(-2.59%) |
Apr 04, 2022 | 3.900 | 3.990 | 3.730 | 3.860 | 187,174 | +0.07(+1.85%) |
Apr 01, 2022 | 3.970 | 4.090 | 3.770 | 3.790 | 179,377 | -0.15(-3.81%) |
Mar 31, 2022 | 3.750 | 3.990 | 3.660 | 3.940 | 214,142 | +0.29(+7.95%) |
Mar 30, 2022 | 3.620 | 3.780 | 3.590 | 3.650 | 95,034 | +0.03(+0.83%) |
Mar 29, 2022 | 3.560 | 3.720 | 3.560 | 3.620 | 120,365 | +0.10(+2.84%) |
Mar 28, 2022 | 3.540 | 3.590 | 3.370 | 3.520 | 199,426 | -0.02(-0.56%) |
Mar 25, 2022 | 3.730 | 3.790 | 3.450 | 3.540 | 117,951 | -0.07(-1.94%) |
Mar 24, 2022 | 3.790 | 3.800 | 3.570 | 3.610 | 87,663 | +0.00(+0.00%) |
Mar 23, 2022 | 3.610 | 3.750 | 3.576 | 3.610 | 112,264 | +0.06(+1.69%) |
Mar 22, 2022 | 3.590 | 3.770 | 3.500 | 3.550 | 102,181 | -0.06(-1.66%) |
Mar 21, 2022 | 3.780 | 3.850 | 3.510 | 3.610 | 181,958 | +0.02(+0.56%) |
Mar 18, 2022 | 3.360 | 3.670 | 3.360 | 3.590 | 132,728 | +0.23(+6.85%) |
Mar 17, 2022 | 3.210 | 3.392 | 3.200 | 3.360 | 75,206 | +0.03(+0.90%) |
Mar 16, 2022 | 3.230 | 3.450 | 3.170 | 3.330 | 93,920 | +0.22(+7.07%) |
Mar 15, 2022 | 3.200 | 3.480 | 3.110 | 3.110 | 130,551 | -0.14(-4.31%) |
Mar 14, 2022 | 3.480 | 3.610 | 3.220 | 3.250 | 108,417 | -0.31(-8.71%) |
Mar 11, 2022 | 3.840 | 4.000 | 3.490 | 3.560 | 234,018 | +0.05(+1.42%) |
Mar 10, 2022 | 3.440 | 3.550 | 3.300 | 3.510 | 67,787 | +0.04(+1.15%) |
Mar 09, 2022 | 3.260 | 3.540 | 3.260 | 3.470 | 94,619 | +0.28(+8.78%) |
Mar 08, 2022 | 3.170 | 3.340 | 3.100 | 3.190 | 161,755 | -0.08(-2.45%) |
Mar 07, 2022 | 3.410 | 3.610 | 3.260 | 3.270 | 186,826 | -0.18(-5.22%) |
Mar 04, 2022 | 3.530 | 3.570 | 3.382 | 3.450 | 60,585 | -0.09(-2.54%) |
Mar 03, 2022 | 3.790 | 3.790 | 3.515 | 3.540 | 58,636 | -0.21(-5.60%) |
Mar 02, 2022 | 3.680 | 3.790 | 3.550 | 3.750 | 59,523 | +0.11(+3.02%) |
Mar 01, 2022 | 3.620 | 3.700 | 3.570 | 3.640 | 39,335 | -0.01(-0.27%) |
Feb 28, 2022 | 3.690 | 3.770 | 3.580 | 3.650 | 69,583 | -0.03(-0.82%) |
Feb 25, 2022 | 3.620 | 3.780 | 3.550 | 3.680 | 99,373 | +0.08(+2.22%) |
Feb 24, 2022 | 3.350 | 3.684 | 3.180 | 3.600 | 105,177 | -0.01(-0.28%) |
Feb 23, 2022 | 3.680 | 3.770 | 3.590 | 3.610 | 81,932 | -0.02(-0.55%) |
Feb 22, 2022 | 3.650 | 3.880 | 3.460 | 3.630 | 222,209 | -0.30(-7.63%) |
Feb 18, 2022 | 3.930 | 0 | -0.20(-4.84%) | |||
Feb 17, 2022 | 4.200 | 4.282 | 4.060 | 4.130 | 111,538 | -0.15(-3.50%) |
Feb 16, 2022 | 4.090 | 4.360 | 4.080 | 4.280 | 202,789 | +0.11(+2.64%) |
Feb 15, 2022 | 4.080 | 4.200 | 4.060 | 4.170 | 72,445 | +0.21(+5.30%) |
Feb 14, 2022 | 4.070 | 4.106 | 3.950 | 3.960 | 67,896 | -0.16(-3.88%) |
Feb 11, 2022 | 4.210 | 4.270 | 4.010 | 4.120 | 119,772 | -0.07(-1.67%) |
Feb 10, 2022 | 4.000 | 4.350 | 3.960 | 4.190 | 179,584 | +0.11(+2.70%) |
Feb 09, 2022 | 4.000 | 4.110 | 3.930 | 4.080 | 119,394 | +0.18(+4.62%) |
Feb 08, 2022 | 4.000 | 4.070 | 3.850 | 3.900 | 120,830 | -0.09(-2.26%) |
Feb 07, 2022 | 4.020 | 4.064 | 3.830 | 3.990 | 130,310 | -0.03(-0.75%) |
Feb 04, 2022 | 3.740 | 4.080 | 3.700 | 4.020 | 91,080 | +0.27(+7.20%) |
Feb 03, 2022 | 3.850 | 3.750 | 133,911 | -0.11(-2.85%) | ||
Feb 02, 2022 | 4.320 | 4.320 | 3.840 | 3.860 | 292,807 | -0.43(-10.02%) |
Feb 01, 2022 | 3.780 | 4.363 | 3.650 | 4.290 | 532,536 | +1.12(+35.33%) |
Jan 28, 2022 | 3.020 | 3.230 | 2.910 | 3.170 | 109,303 | +0.15(+4.97%) |
Jan 27, 2022 | 3.140 | 3.240 | 2.960 | 3.020 | 124,937 | -0.13(-4.13%) |
Jan 26, 2022 | 3.200 | 3.330 | 3.085 | 3.150 | 91,670 | -0.01(-0.32%) |
Jan 25, 2022 | 2.860 | 3.260 | 2.850 | 3.160 | 230,785 | +0.21(+7.12%) |
Jan 24, 2022 | 3.030 | 3.030 | 2.710 | 2.950 | 388,423 | -0.16(-5.14%) |
Jan 21, 2022 | 3.220 | 3.266 | 2.995 | 3.110 | 275,435 | -0.17(-5.18%) |
Jan 20, 2022 | 3.470 | 3.500 | 3.270 | 3.280 | 197,924 | -0.13(-3.81%) |
Jan 19, 2022 | 3.540 | 3.540 | 3.360 | 3.410 | 255,619 | -0.13(-3.67%) |
Jan 18, 2022 | 3.700 | 3.770 | 3.520 | 3.540 | 176,424 | -0.25(-6.60%) |
Jan 14, 2022 | 3.790 | 0 | +0.04(+1.07%) | |||
Jan 13, 2022 | 3.840 | 3.900 | 3.730 | 3.750 | 142,231 | -0.08(-1.96%) |
Jan 12, 2022 | 4.110 | 4.110 | 3.800 | 3.825 | 302,956 | -0.25(-6.25%) |
Jan 11, 2022 | 3.940 | 4.150 | 3.900 | 4.080 | 171,625 | +0.12(+3.03%) |
Jan 10, 2022 | 3.980 | 4.000 | 3.753 | 3.960 | 216,681 | -0.03(-0.75%) |
Jan 07, 2022 | 4.010 | 4.100 | 3.900 | 3.990 | 81,322 | -0.02(-0.50%) |
Jan 06, 2022 | 4.010 | 4.095 | 3.910 | 4.010 | 128,191 | +0.01(+0.25%) |
Jan 05, 2022 | 4.200 | 4.260 | 4.000 | 4.000 | 116,876 | -0.23(-5.44%) |
Jan 04, 2022 | 4.410 | 4.410 | 4.130 | 4.230 | 131,337 | -0.18(-4.08%) |
Jan 03, 2022 | 4.200 | 4.460 | 4.180 | 4.410 | 100,136 | +0.24(+5.76%) |
Dec 31, 2021 | 4.080 | 4.440 | 4.080 | 4.170 | 249,263 | +0.11(+2.71%) |
Dec 30, 2021 | 4.080 | 4.280 | 4.050 | 4.060 | 273,703 | -0.09(-2.17%) |
Dec 29, 2021 | 4.030 | 4.380 | 3.910 | 4.150 | 429,436 | +0.12(+2.98%) |
Dec 28, 2021 | 4.050 | 4.220 | 4.020 | 4.030 | 256,677 | -0.13(-3.12%) |
Dec 27, 2021 | 4.350 | 4.440 | 4.160 | 4.160 | 221,285 | -0.19(-4.37%) |
Dec 23, 2021 | 4.320 | 4.380 | 4.210 | 4.350 | 256,729 | +0.09(+2.11%) |
Dec 22, 2021 | 4.310 | 4.400 | 4.210 | 4.260 | 309,912 | -0.05(-1.16%) |
Dec 21, 2021 | 4.370 | 4.480 | 4.300 | 4.310 | 258,912 | -0.01(-0.23%) |
Dec 20, 2021 | 4.330 | 4.361 | 4.202 | 4.320 | 256,621 | -0.06(-1.37%) |
Dec 17, 2021 | 4.340 | 4.630 | 4.280 | 4.380 | 257,310 | +0.03(+0.69%) |
Dec 16, 2021 | 4.520 | 4.540 | 4.324 | 4.350 | 124,491 | -0.15(-3.33%) |
Dec 15, 2021 | 4.440 | 4.580 | 4.240 | 4.500 | 189,388 | +0.08(+1.81%) |
Dec 14, 2021 | 4.530 | 4.660 | 4.400 | 4.420 | 139,439 | -0.15(-3.28%) |
Dec 13, 2021 | 4.550 | 4.650 | 4.400 | 4.570 | 181,072 | -0.08(-1.72%) |
Dec 10, 2021 | 4.800 | 4.890 | 4.640 | 4.650 | 102,522 | -0.14(-2.92%) |
Dec 09, 2021 | 4.990 | 5.050 | 4.770 | 4.790 | 94,217 | -0.19(-3.82%) |
Dec 08, 2021 | 4.900 | 5.080 | 4.780 | 4.980 | 185,108 | +0.09(+1.84%) |
Dec 07, 2021 | 4.740 | 4.998 | 4.720 | 4.890 | 159,892 | +0.25(+5.39%) |
Dec 06, 2021 | 4.570 | 4.730 | 4.340 | 4.640 | 256,238 | +0.00(+0.00%) |
Dec 03, 2021 | 4.960 | 4.960 | 4.600 | 4.640 | 234,296 | -0.33(-6.64%) |
Dec 02, 2021 | 4.830 | 5.000 | 4.710 | 4.970 | 236,360 | +0.19(+3.97%) |
Dec 01, 2021 | 5.150 | 5.150 | 4.763 | 4.780 | 295,750 | -0.26(-5.16%) |
Nov 30, 2021 | 5.010 | 5.110 | 4.830 | 5.040 | 261,506 | -0.04(-0.79%) |
Nov 29, 2021 | 5.170 | 5.220 | 4.940 | 5.080 | 399,567 | -0.06(-1.17%) |
Nov 26, 2021 | 5.100 | 5.180 | 5.010 | 5.140 | 111,133 | -0.12(-2.28%) |
Nov 24, 2021 | 5.100 | 5.315 | 4.970 | 5.260 | 185,254 | +0.14(+2.73%) |
Nov 23, 2021 | 5.190 | 5.310 | 4.900 | 5.120 | 400,562 | -0.17(-3.21%) |
Nov 22, 2021 | 5.520 | 5.520 | 5.130 | 5.290 | 347,800 | -0.23(-4.17%) |
Nov 19, 2021 | 5.460 | 5.620 | 5.373 | 5.520 | 277,606 | +0.01(+0.18%) |
Nov 18, 2021 | 5.980 | 5.530 | 5.450 | 5.510 | 500,508 | -0.38(-6.45%) |
Nov 17, 2021 | 6.010 | 6.080 | 5.860 | 5.890 | 423,062 | -0.21(-3.44%) |
Nov 16, 2021 | 6.370 | 6.370 | 6.010 | 6.100 | 617,104 | -0.31(-4.84%) |
Nov 15, 2021 | 6.750 | 6.750 | 6.403 | 6.410 | 243,814 | -0.29(-4.33%) |
Nov 12, 2021 | 6.550 | 6.750 | 6.525 | 6.700 | 195,883 | +0.14(+2.13%) |
Nov 11, 2021 | 6.650 | 6.740 | 6.420 | 6.560 | 306,666 | -0.04(-0.61%) |
Nov 10, 2021 | 7.060 | 6.600 | 563,608 | -0.49(-6.91%) | ||
Nov 09, 2021 | 6.960 | 7.250 | 6.690 | 7.090 | 722,237 | +0.14(+2.01%) |
Nov 08, 2021 | 7.030 | 7.213 | 6.910 | 6.950 | 244,605 | -0.06(-0.86%) |
Nov 05, 2021 | 7.270 | 7.290 | 6.910 | 7.010 | 182,387 | -0.21(-2.91%) |
Nov 04, 2021 | 7.030 | 7.400 | 6.950 | 7.220 | 282,728 | +0.26(+3.74%) |
Nov 03, 2021 | 6.900 | 7.100 | 6.680 | 6.960 | 344,427 | -0.03(-0.43%) |
Nov 02, 2021 | 7.000 | 7.070 | 6.750 | 6.990 | 310,392 | +0.02(+0.29%) |
Nov 01, 2021 | 6.750 | 7.050 | 6.670 | 6.970 | 165,544 | +0.30(+4.50%) |
Oct 29, 2021 | 6.800 | 7.080 | 6.630 | 6.670 | 323,323 | -0.03(-0.45%) |
Oct 28, 2021 | 6.650 | 6.970 | 6.580 | 6.700 | 257,137 | +0.05(+0.75%) |
Oct 27, 2021 | 6.910 | 6.910 | 6.640 | 6.650 | 239,687 | -0.24(-3.48%) |
Oct 26, 2021 | 7.090 | 6.880 | 6.890 | 277,456 | -0.24(-3.37%) | |
Oct 25, 2021 | 7.200 | 7.294 | 6.900 | 7.130 | 431,812 | -0.13(-1.79%) |
Oct 22, 2021 | 7.300 | 7.300 | 7.065 | 7.260 | 222,219 | -0.12(-1.63%) |
Oct 21, 2021 | 7.600 | 7.684 | 7.380 | 7.380 | 161,480 | -0.29(-3.78%) |
Oct 20, 2021 | 7.710 | 7.790 | 7.570 | 7.670 | 145,891 | +0.09(+1.19%) |
Oct 19, 2021 | 7.470 | 7.600 | 7.370 | 7.580 | 127,934 | +0.16(+2.16%) |
Oct 18, 2021 | 7.490 | 7.565 | 7.410 | 7.420 | 111,013 | -0.12(-1.59%) |
Oct 15, 2021 | 7.690 | 7.690 | 7.460 | 7.540 | 91,150 | -0.07(-0.92%) |
Oct 14, 2021 | 7.750 | 7.870 | 7.590 | 7.610 | 106,666 | -0.14(-1.81%) |
Oct 13, 2021 | 7.560 | 7.750 | 7.450 | 7.750 | 95,344 | +0.24(+3.20%) |
Oct 12, 2021 | 7.560 | 7.689 | 7.440 | 7.510 | 132,503 | -0.01(-0.13%) |
Oct 11, 2021 | 7.400 | 7.605 | 7.240 | 7.520 | 130,059 | +0.05(+0.67%) |
Oct 08, 2021 | 7.620 | 7.649 | 7.350 | 7.470 | 223,391 | -0.20(-2.61%) |
Oct 07, 2021 | 7.500 | 7.743 | 7.390 | 7.670 | 151,759 | +0.13(+1.72%) |
Oct 06, 2021 | 7.580 | 7.692 | 7.500 | 7.540 | 225,202 | -0.19(-2.46%) |
Oct 05, 2021 | 7.750 | 7.870 | 7.600 | 7.730 | 161,976 | -0.02(-0.26%) |
Oct 04, 2021 | 8.070 | 8.104 | 7.700 | 7.750 | 246,643 | -0.40(-4.91%) |
Oct 01, 2021 | 8.150 | 8.197 | 7.980 | 8.150 | 145,775 | +0.01(+0.12%) |
Sep 30, 2021 | 7.980 | 8.240 | 7.920 | 8.140 | 182,733 | +0.17(+2.13%) |
Sep 29, 2021 | 8.160 | 8.170 | 7.900 | 7.970 | 310,501 | -0.09(-1.12%) |
Sep 28, 2021 | 8.320 | 8.320 | 8.020 | 8.060 | 331,587 | -0.34(-4.05%) |
Sep 27, 2021 | 8.120 | 8.613 | 8.035 | 8.400 | 274,223 | +0.26(+3.19%) |
Sep 24, 2021 | 8.380 | 8.940 | 8.100 | 8.140 | 1,206,998 | -0.32(-3.78%) |
Sep 23, 2021 | 8.380 | 8.580 | 8.380 | 8.460 | 137,181 | +0.06(+0.71%) |
Sep 22, 2021 | 8.380 | 8.500 | 8.150 | 8.400 | 198,290 | -0.03(-0.36%) |
Sep 21, 2021 | 8.320 | 8.530 | 8.160 | 8.430 | 224,205 | +0.18(+2.18%) |
Sep 20, 2021 | 8.200 | 8.330 | 8.051 | 8.250 | 214,509 | -0.31(-3.62%) |
Sep 17, 2021 | 8.400 | 8.580 | 8.230 | 8.560 | 175,311 | +0.11(+1.30%) |
Sep 16, 2021 | 8.570 | 8.570 | 8.210 | 8.450 | 294,967 | -0.14(-1.63%) |
Sep 15, 2021 | 8.290 | 9.420 | 8.160 | 8.590 | 1,445,903 | +0.32(+3.87%) |
Sep 14, 2021 | 8.740 | 8.800 | 8.230 | 8.270 | 759,187 | -0.56(-6.34%) |
Sep 13, 2021 | 9.000 | 9.000 | 8.600 | 8.830 | 669,640 | -0.12(-1.34%) |
Sep 10, 2021 | 9.110 | 9.500 | 8.850 | 8.950 | 592,850 | -0.13(-1.43%) |
Sep 09, 2021 | 9.500 | 9.500 | 8.850 | 9.080 | 1,166,320 | -1.09(-10.72%) |
Sep 08, 2021 | 9.820 | 10.40 | 9.450 | 10.17 | 389,779 | +0.38(+3.88%) |
Sep 07, 2021 | 9.900 | 10.29 | 9.703 | 9.790 | 249,160 | -0.09(-0.91%) |
Sep 03, 2021 | 9.960 | 9.960 | 9.650 | 9.880 | 202,221 | +0.04(+0.41%) |
Sep 02, 2021 | 9.590 | 10.10 | 9.590 | 9.840 | 344,841 | +0.27(+2.82%) |
Sep 01, 2021 | 9.650 | 9.750 | 9.510 | 9.570 | 169,509 | -0.02(-0.21%) |
Aug 31, 2021 | 9.610 | 9.870 | 9.510 | 9.590 | 306,623 | +0.05(+0.52%) |
Aug 30, 2021 | 9.680 | 9.730 | 9.380 | 9.540 | 374,481 | -0.05(-0.52%) |
Aug 27, 2021 | 9.210 | 9.750 | 9.200 | 9.590 | 337,371 | +0.36(+3.90%) |
Aug 26, 2021 | 9.490 | 9.730 | 9.100 | 9.230 | 264,336 | -0.20(-2.12%) |
Aug 25, 2021 | 9.530 | 9.750 | 9.310 | 9.430 | 308,903 | -0.22(-2.28%) |
Aug 24, 2021 | 9.450 | 9.700 | 9.319 | 9.650 | 383,749 | +0.40(+4.32%) |
Aug 23, 2021 | 8.950 | 9.395 | 8.833 | 9.250 | 426,348 | +0.46(+5.23%) |
Aug 20, 2021 | 8.720 | 8.990 | 8.560 | 8.790 | 270,572 | +0.10(+1.15%) |
Aug 19, 2021 | 8.710 | 8.890 | 8.480 | 8.690 | 316,396 | -0.03(-0.34%) |
Aug 18, 2021 | 8.440 | 9.240 | 8.440 | 8.720 | 657,777 | +0.23(+2.71%) |
Aug 17, 2021 | 8.490 | 8.610 | 8.210 | 8.490 | 539,326 | +0.10(+1.19%) |
Aug 16, 2021 | 8.450 | 8.895 | 8.180 | 8.390 | 703,544 | +0.12(+1.45%) |
Aug 13, 2021 | 9.020 | 9.040 | 8.180 | 8.270 | 1,230,130 | -1.38(-14.30%) |
Aug 12, 2021 | 8.230 | 10.58 | 8.200 | 9.650 | 7,171,616 | +1.29(+15.43%) |
Aug 11, 2021 | 8.390 | 8.400 | 8.135 | 8.360 | 305,640 | -0.02(-0.24%) |
Aug 10, 2021 | 8.380 | 8.520 | 8.175 | 8.380 | 201,300 | +0.01(+0.12%) |
Aug 09, 2021 | 8.350 | 8.570 | 8.200 | 8.370 | 352,961 | +0.05(+0.60%) |
Aug 06, 2021 | 8.380 | 8.380 | 8.080 | 8.320 | 317,082 | -0.07(-0.83%) |
Aug 05, 2021 | 8.050 | 8.430 | 7.800 | 8.390 | 504,882 | +0.39(+4.88%) |
Aug 04, 2021 | 8.160 | 8.285 | 7.950 | 8.000 | 561,723 | -0.21(-2.56%) |
Aug 03, 2021 | 8.340 | 8.880 | 8.000 | 8.210 | 1,016,953 | -0.04(-0.48%) |
Aug 02, 2021 | 7.820 | 8.490 | 7.820 | 8.250 | 708,278 | +0.37(+4.70%) |
Jul 30, 2021 | 7.530 | 8.130 | 7.530 | 7.880 | 663,027 | +0.40(+5.35%) |
Jul 29, 2021 | 8.090 | 8.141 | 7.480 | 7.480 | 886,544 | -0.55(-6.85%) |
Jul 28, 2021 | 8.150 | 8.350 | 8.010 | 8.030 | 710,277 | +0.00(+0.00%) |
Jul 27, 2021 | 8.250 | 8.250 | 7.873 | 8.030 | 525,957 | -0.28(-3.37%) |
Jul 26, 2021 | 8.360 | 8.605 | 8.200 | 8.310 | 293,159 | -0.09(-1.07%) |
Jul 23, 2021 | 8.560 | 8.560 | 8.200 | 8.400 | 312,555 | -0.21(-2.44%) |
Jul 22, 2021 | 8.880 | 8.920 | 8.440 | 8.610 | 448,824 | -0.36(-4.01%) |
Jul 21, 2021 | 8.290 | 9.200 | 8.250 | 8.970 | 782,419 | +0.74(+8.99%) |
Jul 20, 2021 | 8.350 | 8.368 | 8.080 | 8.230 | 374,554 | -0.02(-0.24%) |
Jul 19, 2021 | 8.000 | 8.370 | 7.890 | 8.250 | 527,983 | -0.12(-1.43%) |
Jul 16, 2021 | 8.570 | 8.670 | 8.260 | 8.370 | 580,376 | -0.20(-2.33%) |
Jul 15, 2021 | 8.520 | 8.700 | 8.280 | 8.570 | 633,091 | -0.01(-0.12%) |
Jul 14, 2021 | 8.700 | 9.094 | 8.540 | 8.580 | 409,594 | -0.19(-2.17%) |
Jul 13, 2021 | 9.090 | 9.150 | 8.730 | 8.770 | 434,366 | -0.30(-3.31%) |
Jul 12, 2021 | 9.640 | 9.660 | 8.880 | 9.070 | 842,260 | -0.74(-7.54%) |
Jul 09, 2021 | 10.05 | 10.22 | 9.430 | 9.810 | 1,453,933 | +0.71(+7.80%) |
Jul 08, 2021 | 8.680 | 9.190 | 8.600 | 9.100 | 493,992 | +0.04(+0.44%) |
Jul 07, 2021 | 9.300 | 9.490 | 8.810 | 9.060 | 608,768 | -0.29(-3.10%) |
Jul 06, 2021 | 9.360 | 9.780 | 9.010 | 9.350 | 498,620 | -0.02(-0.21%) |
Jul 02, 2021 | 9.890 | 9.890 | 9.300 | 9.370 | 531,463 | -0.43(-4.39%) |
Jul 01, 2021 | 10.07 | 10.19 | 9.720 | 9.800 | 804,473 | -0.26(-2.58%) |
Jun 30, 2021 | 10.22 | 10.22 | 9.630 | 10.06 | 1,188,621 | -0.16(-1.57%) |
Jun 29, 2021 | 10.41 | 10.58 | 9.830 | 10.22 | 826,487 | -0.26(-2.48%) |
Jun 28, 2021 | 10.68 | 10.82 | 10.15 | 10.48 | 870,193 | -0.20(-1.87%) |
Jun 25, 2021 | 10.72 | 10.95 | 10.46 | 10.68 | 1,013,813 | -0.01(-0.09%) |
Jun 24, 2021 | 10.71 | 10.85 | 10.43 | 10.69 | 952,992 | +0.20(+1.91%) |
Jun 23, 2021 | 10.30 | 10.55 | 9.960 | 10.49 | 1,707,372 | +0.14(+1.35%) |
Jun 22, 2021 | 10.80 | 10.97 | 10.30 | 10.35 | 1,384,758 | -0.04(-0.38%) |
Jun 21, 2021 | 11.00 | 11.09 | 10.15 | 10.39 | 2,315,173 | -0.48(-4.42%) |
Jun 18, 2021 | 10.76 | 11.47 | 10.76 | 10.87 | 2,761,254 | +0.02(+0.18%) |
Jun 17, 2021 | 11.20 | 11.74 | 10.64 | 10.85 | 8,013,030 | -3.00(-21.66%) |
Jun 16, 2021 | 14.55 | 14.59 | 13.55 | 13.85 | 2,518,012 | -1.43(-9.36%) |
Jun 15, 2021 | 17.56 | 17.56 | 15.07 | 15.28 | 3,885,844 | -2.07(-11.93%) |
Jun 14, 2021 | 15.40 | 20.74 | 15.05 | 17.35 | 56,615,424 | +2.67(+18.19%) |
Jun 11, 2021 | 14.36 | 18.68 | 13.60 | 14.68 | 126,343,984 | +5.64(+62.39%) |
Jun 10, 2021 | 9.200 | 9.950 | 8.875 | 9.040 | 1,158,074 | +0.18(+2.03%) |
Jun 09, 2021 | 8.400 | 9.140 | 8.300 | 8.860 | 801,619 | +0.48(+5.73%) |
Jun 08, 2021 | 8.300 | 8.440 | 7.919 | 8.380 | 442,780 | +0.16(+1.95%) |
Jun 07, 2021 | 7.930 | 8.400 | 7.870 | 8.220 | 615,624 | +0.42(+5.38%) |
Jun 04, 2021 | 7.910 | 8.150 | 7.770 | 7.800 | 730,440 | -0.02(-0.26%) |
Jun 03, 2021 | 8.180 | 8.300 | 7.770 | 7.820 | 805,114 | -0.43(-5.21%) |
Jun 02, 2021 | 8.300 | 8.420 | 8.050 | 8.250 | 609,573 | +0.01(+0.12%) |