Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.180 | 1.210 | 1.160 | 1.190 | 33,532 | +0.01(+0.85%) |
May 27, 2022 | 1.150 | 1.210 | 1.150 | 1.180 | 31,708 | +0.03(+2.61%) |
May 26, 2022 | 1.120 | 1.150 | 1.110 | 1.150 | 21,769 | +0.03(+2.68%) |
May 25, 2022 | 1.140 | 1.205 | 1.110 | 1.120 | 17,690 | -0.01(-0.88%) |
May 24, 2022 | 1.220 | 1.220 | 1.120 | 1.130 | 25,978 | -0.08(-6.61%) |
May 23, 2022 | 1.280 | 1.337 | 1.150 | 1.210 | 72,205 | +0.07(+6.14%) |
May 20, 2022 | 1.240 | 1.240 | 1.070 | 1.140 | 26,467 | +0.02(+1.79%) |
May 19, 2022 | 1.180 | 1.190 | 1.120 | 1.120 | 49,370 | -0.06(-5.08%) |
May 18, 2022 | 1.260 | 1.260 | 1.150 | 1.180 | 49,283 | -0.04(-3.28%) |
May 17, 2022 | 1.350 | 1.380 | 1.210 | 1.220 | 238,530 | -0.07(-5.43%) |
May 16, 2022 | 1.180 | 1.300 | 1.145 | 1.290 | 172,351 | +0.17(+15.18%) |
May 13, 2022 | 1.220 | 1.220 | 1.080 | 1.120 | 74,284 | +0.03(+2.75%) |
May 12, 2022 | 1.080 | 1.120 | 1.010 | 1.090 | 41,228 | +0.03(+2.35%) |
May 11, 2022 | 1.120 | 1.133 | 1.031 | 1.065 | 18,540 | -0.06(-4.91%) |
May 10, 2022 | 1.200 | 1.270 | 1.108 | 1.120 | 85,789 | -0.01(-0.88%) |
May 09, 2022 | 1.290 | 1.320 | 1.100 | 1.130 | 106,301 | -0.06(-5.04%) |
May 06, 2022 | 1.250 | 1.310 | 1.150 | 1.190 | 52,006 | -0.06(-4.80%) |
May 05, 2022 | 1.260 | 1.297 | 1.250 | 1.250 | 52,794 | -0.03(-2.34%) |
May 04, 2022 | 1.300 | 1.340 | 1.238 | 1.280 | 64,039 | +0.00(+0.00%) |
May 03, 2022 | 1.310 | 1.320 | 1.260 | 1.280 | 80,043 | -0.01(-0.78%) |
May 02, 2022 | 1.330 | 1.340 | 1.240 | 1.290 | 47,594 | +0.00(+0.00%) |
Apr 29, 2022 | 1.280 | 1.332 | 1.260 | 1.290 | 65,381 | -0.03(-2.27%) |
Apr 28, 2022 | 1.320 | 1.360 | 1.285 | 1.320 | 62,416 | -0.01(-0.75%) |
Apr 27, 2022 | 1.420 | 1.420 | 1.300 | 1.330 | 21,778 | -0.07(-5.00%) |
Apr 26, 2022 | 1.440 | 1.440 | 1.350 | 1.400 | 21,483 | -0.02(-1.41%) |
Apr 25, 2022 | 1.380 | 1.440 | 1.320 | 1.420 | 44,616 | +0.01(+0.71%) |
Apr 22, 2022 | 1.330 | 1.560 | 1.330 | 1.410 | 33,134 | -0.01(-0.70%) |
Apr 21, 2022 | 1.640 | 1.650 | 1.280 | 1.420 | 262,334 | -0.19(-11.80%) |
Apr 20, 2022 | 1.610 | 1.670 | 1.600 | 1.610 | 17,293 | -0.02(-1.23%) |
Apr 19, 2022 | 1.600 | 1.700 | 1.600 | 1.630 | 91,362 | +0.03(+1.87%) |
Apr 18, 2022 | 1.730 | 1.730 | 1.580 | 1.600 | 104,848 | -0.05(-3.03%) |
Apr 14, 2022 | 1.760 | 1.760 | 1.630 | 1.650 | 20,229 | -0.09(-5.17%) |
Apr 13, 2022 | 1.700 | 1.760 | 1.610 | 1.740 | 111,774 | +0.07(+4.19%) |
Apr 12, 2022 | 1.820 | 1.820 | 1.600 | 1.670 | 73,183 | -0.10(-5.65%) |
Apr 11, 2022 | 1.740 | 1.790 | 1.661 | 1.770 | 20,106 | +0.03(+1.72%) |
Apr 08, 2022 | 1.730 | 1.800 | 1.700 | 1.740 | 70,169 | +0.04(+2.35%) |
Apr 07, 2022 | 1.800 | 1.800 | 1.647 | 1.700 | 19,361 | -0.04(-2.30%) |
Apr 06, 2022 | 1.730 | 1.790 | 1.560 | 1.740 | 127,473 | +0.01(+0.58%) |
Apr 05, 2022 | 1.650 | 1.850 | 1.620 | 1.730 | 97,826 | +0.04(+2.37%) |
Apr 04, 2022 | 1.650 | 1.740 | 1.650 | 1.690 | 44,531 | +0.11(+6.96%) |
Apr 01, 2022 | 1.750 | 1.770 | 1.570 | 1.580 | 36,721 | -0.10(-5.95%) |
Mar 31, 2022 | 1.760 | 1.820 | 1.650 | 1.680 | 31,077 | -0.02(-1.18%) |
Mar 30, 2022 | 1.790 | 1.880 | 1.690 | 1.700 | 60,551 | -0.06(-3.41%) |
Mar 29, 2022 | 1.670 | 1.800 | 1.510 | 1.760 | 139,115 | -0.01(-0.56%) |
Mar 28, 2022 | 1.910 | 2.000 | 1.660 | 1.770 | 749,346 | -0.13(-6.84%) |
Mar 25, 2022 | 1.930 | 2.070 | 1.790 | 1.900 | 439,997 | +0.15(+8.57%) |
Mar 24, 2022 | 1.640 | 1.820 | 1.590 | 1.750 | 510,542 | +0.10(+6.06%) |
Mar 23, 2022 | 1.610 | 1.760 | 1.560 | 1.650 | 118,054 | +0.10(+6.45%) |
Mar 22, 2022 | 1.620 | 1.690 | 1.542 | 1.550 | 202,319 | +0.01(+0.65%) |
Mar 21, 2022 | 1.630 | 1.690 | 1.510 | 1.540 | 93,859 | +0.01(+0.65%) |
Mar 18, 2022 | 1.500 | 1.640 | 1.470 | 1.530 | 189,482 | +0.01(+0.66%) |
Mar 17, 2022 | 1.380 | 1.660 | 1.370 | 1.520 | 96,183 | +0.11(+7.80%) |
Mar 16, 2022 | 1.440 | 1.500 | 1.370 | 1.410 | 99,215 | +0.06(+4.44%) |
Mar 15, 2022 | 1.590 | 1.590 | 1.320 | 1.350 | 389,697 | -0.27(-16.67%) |
Mar 14, 2022 | 1.790 | 1.900 | 1.600 | 1.620 | 242,423 | -0.12(-6.90%) |
Mar 11, 2022 | 1.780 | 1.805 | 1.600 | 1.740 | 114,056 | -0.05(-2.79%) |
Mar 10, 2022 | 1.390 | 1.980 | 1.350 | 1.790 | 1,210,832 | +0.35(+24.31%) |
Mar 09, 2022 | 1.450 | 1.512 | 1.370 | 1.440 | 36,102 | -0.03(-2.04%) |
Mar 08, 2022 | 1.350 | 1.550 | 1.310 | 1.470 | 121,180 | +0.07(+5.00%) |
Mar 07, 2022 | 1.310 | 1.430 | 1.270 | 1.400 | 55,480 | +0.01(+0.72%) |
Mar 04, 2022 | 1.540 | 1.540 | 1.300 | 1.390 | 135,542 | -0.14(-9.15%) |
Mar 03, 2022 | 1.470 | 1.550 | 1.460 | 1.530 | 31,846 | +0.06(+4.08%) |
Mar 02, 2022 | 1.560 | 1.600 | 1.370 | 1.470 | 158,548 | -0.12(-7.55%) |
Mar 01, 2022 | 1.500 | 1.610 | 1.490 | 1.590 | 51,570 | +0.09(+6.00%) |
Feb 28, 2022 | 1.710 | 1.710 | 1.500 | 1.500 | 178,456 | -0.21(-12.28%) |
Feb 25, 2022 | 1.660 | 1.760 | 1.600 | 1.710 | 43,859 | +0.12(+7.55%) |
Feb 24, 2022 | 1.450 | 1.668 | 1.410 | 1.590 | 74,297 | -0.01(-0.63%) |
Feb 23, 2022 | 1.840 | 1.840 | 1.600 | 1.600 | 117,767 | -0.25(-13.51%) |
Feb 22, 2022 | 1.760 | 1.960 | 1.712 | 1.850 | 128,183 | -0.03(-1.60%) |
Feb 18, 2022 | 1.880 | 0 | -0.02(-1.05%) | |||
Feb 17, 2022 | 2.240 | 2.330 | 1.890 | 1.900 | 463,032 | -0.30(-13.64%) |
Feb 16, 2022 | 2.140 | 2.300 | 2.040 | 2.200 | 917,280 | -0.07(-3.08%) |
Feb 15, 2022 | 2.270 | 2.350 | 2.060 | 2.270 | 21,956,084 | +0.64(+39.26%) |
Feb 14, 2022 | 1.900 | 1.910 | 1.530 | 1.630 | 557,997 | -0.29(-15.10%) |
Feb 11, 2022 | 1.970 | 2.000 | 1.850 | 1.920 | 71,932 | -0.04(-2.04%) |
Feb 10, 2022 | 1.864 | 2.020 | 1.864 | 1.960 | 65,561 | +0.04(+2.08%) |
Feb 09, 2022 | 1.980 | 2.000 | 1.860 | 1.920 | 218,630 | +0.06(+3.23%) |
Feb 08, 2022 | 1.820 | 1.940 | 1.790 | 1.860 | 32,861 | +0.02(+1.09%) |
Feb 07, 2022 | 1.860 | 1.890 | 1.730 | 1.840 | 42,929 | +0.09(+5.14%) |
Feb 04, 2022 | 1.830 | 1.845 | 1.723 | 1.750 | 81,219 | -0.09(-4.89%) |
Feb 03, 2022 | 1.950 | 1.840 | 31,812 | -0.01(-0.54%) | ||
Feb 02, 2022 | 1.820 | 1.900 | 1.820 | 1.850 | 98,048 | -0.02(-1.07%) |
Feb 01, 2022 | 1.990 | 2.010 | 1.870 | 1.870 | 22,066 | -0.08(-4.10%) |
Jan 31, 2022 | 1.670 | 1.990 | 1.950 | 44,396 | +0.32(+19.63%) | |
Jan 28, 2022 | 1.560 | 1.650 | 1.470 | 1.630 | 25,729 | +0.09(+5.84%) |
Jan 27, 2022 | 1.700 | 1.700 | 1.500 | 1.540 | 28,118 | -0.11(-6.67%) |
Jan 26, 2022 | 1.630 | 1.700 | 1.510 | 1.650 | 28,364 | +0.05(+3.12%) |
Jan 25, 2022 | 1.450 | 1.660 | 1.450 | 1.600 | 29,406 | +0.09(+5.96%) |
Jan 24, 2022 | 1.570 | 1.590 | 1.360 | 1.510 | 57,903 | -0.09(-5.63%) |
Jan 21, 2022 | 1.670 | 1.733 | 1.600 | 1.600 | 18,628 | -0.08(-4.76%) |
Jan 20, 2022 | 1.790 | 1.986 | 1.650 | 1.680 | 74,504 | -0.10(-5.62%) |
Jan 19, 2022 | 1.760 | 1.856 | 1.704 | 1.780 | 55,814 | +0.05(+2.89%) |
Jan 18, 2022 | 1.820 | 1.820 | 1.700 | 1.730 | 51,474 | -0.09(-4.95%) |
Jan 14, 2022 | 1.820 | 0 | +0.04(+2.25%) | |||
Jan 13, 2022 | 2.090 | 2.090 | 1.765 | 1.780 | 162,870 | -0.23(-11.44%) |
Jan 12, 2022 | 2.000 | 2.080 | 1.930 | 2.010 | 49,248 | +0.05(+2.55%) |
Jan 11, 2022 | 1.960 | 2.050 | 1.882 | 1.960 | 18,786 | +0.00(+0.00%) |
Jan 10, 2022 | 2.050 | 2.050 | 1.930 | 1.960 | 44,293 | -0.14(-6.67%) |
Jan 07, 2022 | 2.190 | 2.204 | 2.050 | 2.100 | 58,013 | -0.12(-5.41%) |
Jan 06, 2022 | 2.150 | 2.290 | 2.140 | 2.220 | 23,782 | +0.00(+0.00%) |
Jan 05, 2022 | 2.440 | 2.440 | 2.110 | 2.220 | 124,517 | -0.03(-1.33%) |
Jan 04, 2022 | 2.310 | 2.310 | 2.208 | 2.250 | 28,012 | -0.12(-5.06%) |
Jan 03, 2022 | 2.320 | 2.430 | 2.290 | 2.370 | 47,235 | -0.01(-0.42%) |
Dec 31, 2021 | 2.260 | 2.450 | 2.161 | 2.380 | 316,947 | +0.11(+4.85%) |
Dec 30, 2021 | 2.130 | 2.350 | 2.110 | 2.270 | 63,076 | +0.12(+5.58%) |
Dec 29, 2021 | 2.400 | 2.400 | 2.080 | 2.150 | 76,225 | -0.21(-8.90%) |
Dec 28, 2021 | 2.380 | 2.380 | 2.284 | 2.360 | 57,093 | +0.05(+2.16%) |
Dec 27, 2021 | 2.310 | 2.400 | 2.200 | 2.310 | 136,260 | +0.04(+1.76%) |
Dec 23, 2021 | 2.360 | 2.410 | 2.270 | 2.270 | 60,405 | -0.10(-4.22%) |
Dec 22, 2021 | 2.330 | 2.404 | 2.280 | 2.370 | 75,100 | +0.10(+4.41%) |
Dec 21, 2021 | 2.230 | 2.430 | 2.230 | 2.270 | 160,770 | +0.07(+3.18%) |
Dec 20, 2021 | 2.310 | 2.420 | 2.200 | 2.200 | 79,304 | -0.17(-7.17%) |
Dec 17, 2021 | 2.490 | 2.530 | 2.280 | 2.370 | 102,072 | -0.07(-2.87%) |
Dec 16, 2021 | 2.420 | 2.595 | 2.410 | 2.440 | 69,432 | +0.05(+2.09%) |
Dec 15, 2021 | 2.530 | 2.550 | 2.300 | 2.390 | 133,371 | -0.17(-6.64%) |
Dec 14, 2021 | 2.590 | 2.780 | 2.500 | 2.560 | 115,932 | -0.18(-6.57%) |
Dec 13, 2021 | 3.200 | 3.360 | 2.700 | 2.740 | 330,311 | -0.54(-16.46%) |
Dec 10, 2021 | 3.120 | 3.400 | 2.950 | 3.280 | 678,991 | -0.04(-1.20%) |
Dec 09, 2021 | 3.410 | 3.750 | 2.960 | 3.320 | 7,747,929 | +0.46(+16.08%) |
Dec 08, 2021 | 2.900 | 2.928 | 2.710 | 2.860 | 16,331 | +0.02(+0.70%) |
Dec 07, 2021 | 2.560 | 2.980 | 2.540 | 2.840 | 107,240 | +0.24(+9.23%) |
Dec 06, 2021 | 2.470 | 2.680 | 2.440 | 2.600 | 40,649 | +0.13(+5.26%) |
Dec 03, 2021 | 2.650 | 2.681 | 2.380 | 2.470 | 51,412 | -0.18(-6.79%) |
Dec 02, 2021 | 2.720 | 2.813 | 2.630 | 2.650 | 70,491 | -0.10(-3.64%) |
Dec 01, 2021 | 3.020 | 3.020 | 2.700 | 2.750 | 31,754 | -0.21(-7.09%) |
Nov 30, 2021 | 2.960 | 3.173 | 2.890 | 2.960 | 29,195 | -0.01(-0.34%) |
Nov 29, 2021 | 3.010 | 3.030 | 2.750 | 2.970 | 55,706 | +0.05(+1.71%) |
Nov 26, 2021 | 2.940 | 3.340 | 2.900 | 2.920 | 95,801 | -0.13(-4.26%) |
Nov 24, 2021 | 2.970 | 3.130 | 2.848 | 3.050 | 28,335 | +0.08(+2.69%) |
Nov 23, 2021 | 2.990 | 3.140 | 2.847 | 2.970 | 32,414 | -0.04(-1.33%) |
Nov 22, 2021 | 3.320 | 3.480 | 2.850 | 3.010 | 86,639 | -0.31(-9.34%) |
Nov 19, 2021 | 3.480 | 3.530 | 3.180 | 3.320 | 90,459 | -0.16(-4.60%) |
Nov 18, 2021 | 3.670 | 3.480 | 3.417 | 3.480 | 130,419 | -0.23(-6.20%) |
Nov 17, 2021 | 3.570 | 3.850 | 3.400 | 3.710 | 150,396 | +0.10(+2.77%) |
Nov 16, 2021 | 3.630 | 3.750 | 3.390 | 3.610 | 162,673 | -0.12(-3.22%) |
Nov 15, 2021 | 3.460 | 3.790 | 3.410 | 3.730 | 365,987 | +0.34(+10.03%) |
Nov 12, 2021 | 3.200 | 3.476 | 3.110 | 3.390 | 226,686 | +0.32(+10.42%) |
Nov 11, 2021 | 2.970 | 3.070 | 2.920 | 3.070 | 115,254 | +0.16(+5.50%) |
Nov 10, 2021 | 2.870 | 2.910 | 116,748 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.960 | 2.989 | 2.820 | 2.910 | 94,105 | -0.01(-0.34%) |
Nov 08, 2021 | 2.770 | 3.160 | 2.770 | 2.920 | 515,754 | +0.13(+4.66%) |
Nov 05, 2021 | 2.930 | 2.970 | 2.760 | 2.790 | 76,585 | -0.14(-4.78%) |
Nov 04, 2021 | 3.060 | 3.130 | 2.860 | 2.930 | 61,452 | -0.16(-5.18%) |
Nov 03, 2021 | 3.020 | 3.198 | 2.945 | 3.090 | 205,571 | +0.09(+3.00%) |
Nov 02, 2021 | 3.260 | 3.320 | 2.910 | 3.000 | 147,098 | -0.29(-8.81%) |
Nov 01, 2021 | 3.140 | 3.400 | 3.210 | 3.290 | 215,016 | +0.08(+2.49%) |
Oct 29, 2021 | 3.240 | 3.300 | 3.050 | 3.210 | 179,484 | -0.05(-1.53%) |
Oct 28, 2021 | 2.920 | 3.340 | 3.260 | 429,981 | +0.35(+12.03%) | |
Oct 27, 2021 | 2.810 | 2.940 | 2.690 | 2.910 | 579,251 | +0.10(+3.56%) |
Oct 26, 2021 | 2.710 | 2.810 | 59,290 | +0.13(+4.85%) | ||
Oct 25, 2021 | 2.880 | 2.890 | 2.650 | 2.680 | 147,111 | -0.16(-5.63%) |
Oct 22, 2021 | 2.840 | 2.950 | 2.800 | 2.840 | 78,295 | -0.04(-1.39%) |
Oct 21, 2021 | 2.870 | 2.980 | 2.810 | 2.880 | 50,905 | +0.03(+1.05%) |
Oct 20, 2021 | 2.910 | 2.960 | 2.841 | 2.850 | 70,703 | -0.03(-1.04%) |
Oct 19, 2021 | 2.820 | 2.940 | 2.800 | 2.880 | 93,304 | +0.05(+1.77%) |
Oct 18, 2021 | 2.980 | 3.045 | 2.800 | 2.830 | 147,506 | -0.18(-5.98%) |
Oct 15, 2021 | 3.150 | 3.175 | 2.950 | 3.010 | 96,605 | -0.08(-2.59%) |
Oct 14, 2021 | 3.400 | 3.409 | 3.020 | 3.090 | 274,218 | -0.27(-7.90%) |
Oct 13, 2021 | 3.120 | 3.440 | 3.000 | 3.355 | 692,463 | +0.42(+14.51%) |
Oct 12, 2021 | 3.060 | 3.090 | 2.900 | 2.930 | 55,402 | -0.12(-3.93%) |
Oct 11, 2021 | 3.110 | 3.200 | 3.020 | 3.050 | 154,225 | +0.00(+0.00%) |
Oct 08, 2021 | 3.210 | 3.360 | 3.050 | 3.050 | 116,135 | -0.11(-3.48%) |
Oct 07, 2021 | 3.190 | 3.570 | 3.160 | 3.160 | 179,912 | +0.04(+1.28%) |
Oct 06, 2021 | 3.250 | 3.300 | 3.110 | 3.120 | 155,364 | -0.10(-3.11%) |
Oct 05, 2021 | 3.320 | 3.600 | 3.150 | 3.220 | 385,111 | -0.06(-1.83%) |
Oct 04, 2021 | 3.660 | 3.660 | 3.235 | 3.280 | 227,370 | -0.41(-11.11%) |
Oct 01, 2021 | 3.960 | 3.970 | 3.620 | 3.690 | 275,543 | -0.27(-6.82%) |
Sep 30, 2021 | 4.080 | 4.120 | 3.920 | 3.960 | 403,739 | -0.14(-3.41%) |
Sep 29, 2021 | 4.570 | 4.627 | 4.034 | 4.100 | 540,226 | -0.49(-10.68%) |
Sep 28, 2021 | 4.590 | 5.180 | 4.300 | 4.590 | 1,278,465 | -0.01(-0.22%) |
Sep 27, 2021 | 4.520 | 4.650 | 4.510 | 4.600 | 273,874 | +0.07(+1.54%) |
Sep 24, 2021 | 4.440 | 4.640 | 4.440 | 4.530 | 84,842 | +0.01(+0.22%) |
Sep 23, 2021 | 4.570 | 4.700 | 4.520 | 4.520 | 46,093 | -0.04(-0.88%) |
Sep 22, 2021 | 4.290 | 4.677 | 4.290 | 4.560 | 126,135 | +0.34(+8.06%) |
Sep 21, 2021 | 4.260 | 4.480 | 4.220 | 4.220 | 92,891 | +0.01(+0.24%) |
Sep 20, 2021 | 4.340 | 4.440 | 4.160 | 4.210 | 115,210 | -0.20(-4.54%) |
Sep 17, 2021 | 4.420 | 4.640 | 4.343 | 4.410 | 89,266 | +0.03(+0.68%) |
Sep 16, 2021 | 4.310 | 4.500 | 4.160 | 4.380 | 230,554 | +0.13(+3.06%) |
Sep 15, 2021 | 4.360 | 4.413 | 4.250 | 4.250 | 48,377 | -0.14(-3.19%) |
Sep 14, 2021 | 4.540 | 4.540 | 4.310 | 4.390 | 110,164 | -0.17(-3.73%) |
Sep 13, 2021 | 4.540 | 4.620 | 4.410 | 4.560 | 54,971 | +0.00(+0.00%) |
Sep 10, 2021 | 4.570 | 4.705 | 4.420 | 4.560 | 51,215 | +0.01(+0.22%) |
Sep 09, 2021 | 4.630 | 4.737 | 4.510 | 4.550 | 21,069 | -0.10(-2.15%) |
Sep 08, 2021 | 4.760 | 4.830 | 4.550 | 4.650 | 25,039 | -0.19(-3.93%) |
Sep 07, 2021 | 4.760 | 4.900 | 4.700 | 4.840 | 44,621 | +0.06(+1.26%) |
Sep 03, 2021 | 4.780 | 4.838 | 4.670 | 4.780 | 31,156 | +0.02(+0.42%) |
Sep 02, 2021 | 4.850 | 4.930 | 4.710 | 4.760 | 49,651 | -0.08(-1.65%) |
Sep 01, 2021 | 5.080 | 5.080 | 4.715 | 4.840 | 111,873 | -0.31(-6.02%) |
Aug 31, 2021 | 4.790 | 5.150 | 4.670 | 5.150 | 248,341 | +0.40(+8.42%) |
Aug 30, 2021 | 5.000 | 5.010 | 4.720 | 4.750 | 144,503 | -0.24(-4.81%) |
Aug 27, 2021 | 4.850 | 5.170 | 4.750 | 4.990 | 170,175 | +0.09(+1.84%) |
Aug 26, 2021 | 4.910 | 4.970 | 4.750 | 4.900 | 115,569 | -0.02(-0.41%) |
Aug 25, 2021 | 5.000 | 5.020 | 4.770 | 4.920 | 202,846 | +0.01(+0.20%) |
Aug 24, 2021 | 5.150 | 5.190 | 4.750 | 4.910 | 141,810 | -0.23(-4.47%) |
Aug 23, 2021 | 4.770 | 5.370 | 4.770 | 5.140 | 189,377 | +0.38(+7.98%) |
Aug 20, 2021 | 4.440 | 4.770 | 4.400 | 4.760 | 51,077 | +0.31(+6.97%) |
Aug 19, 2021 | 4.380 | 4.490 | 4.200 | 4.450 | 35,585 | -0.02(-0.45%) |
Aug 18, 2021 | 4.500 | 4.520 | 4.452 | 4.470 | 42,525 | -0.01(-0.22%) |
Aug 17, 2021 | 4.740 | 4.740 | 4.200 | 4.480 | 266,548 | -0.29(-6.18%) |
Aug 16, 2021 | 4.920 | 4.950 | 4.750 | 4.775 | 141,830 | -0.19(-3.92%) |
Aug 13, 2021 | 5.080 | 5.080 | 4.900 | 4.970 | 56,158 | -0.08(-1.58%) |
Aug 12, 2021 | 5.120 | 5.170 | 5.020 | 5.050 | 135,834 | -0.07(-1.37%) |
Aug 11, 2021 | 5.180 | 5.180 | 5.030 | 5.120 | 40,784 | -0.11(-2.10%) |
Aug 10, 2021 | 5.100 | 5.251 | 4.953 | 5.230 | 68,616 | +0.12(+2.35%) |
Aug 09, 2021 | 5.100 | 5.275 | 4.950 | 5.110 | 83,495 | -0.01(-0.20%) |
Aug 06, 2021 | 5.100 | 5.310 | 4.990 | 5.120 | 170,026 | +0.02(+0.39%) |
Aug 05, 2021 | 4.790 | 5.469 | 4.780 | 5.100 | 594,047 | +0.30(+6.25%) |
Aug 04, 2021 | 4.960 | 4.990 | 4.730 | 4.800 | 82,561 | -0.19(-3.81%) |
Aug 03, 2021 | 5.110 | 5.200 | 4.920 | 4.990 | 124,066 | -0.08(-1.58%) |
Aug 02, 2021 | 4.980 | 5.440 | 4.860 | 5.070 | 466,521 | +0.17(+3.47%) |
Jul 30, 2021 | 4.940 | 5.076 | 4.840 | 4.900 | 91,948 | -0.11(-2.20%) |
Jul 29, 2021 | 5.060 | 5.290 | 4.960 | 5.010 | 301,639 | -0.01(-0.20%) |
Jul 28, 2021 | 4.850 | 5.120 | 4.570 | 5.020 | 283,678 | +0.19(+3.93%) |
Jul 27, 2021 | 4.870 | 4.990 | 4.400 | 4.830 | 213,924 | -0.06(-1.23%) |
Jul 26, 2021 | 5.090 | 5.228 | 4.800 | 4.890 | 215,290 | -0.12(-2.40%) |
Jul 23, 2021 | 5.100 | 5.180 | 4.954 | 5.010 | 66,147 | -0.12(-2.34%) |
Jul 22, 2021 | 5.060 | 5.282 | 4.931 | 5.130 | 123,027 | +0.16(+3.22%) |
Jul 21, 2021 | 5.310 | 5.580 | 4.930 | 4.970 | 440,405 | -0.28(-5.33%) |
Jul 20, 2021 | 5.070 | 5.450 | 4.940 | 5.250 | 647,302 | +0.08(+1.55%) |
Jul 19, 2021 | 5.700 | 5.790 | 4.530 | 5.170 | 814,434 | -0.46(-8.17%) |
Jul 16, 2021 | 5.820 | 6.930 | 5.600 | 5.630 | 2,158,291 | -0.14(-2.43%) |
Jul 15, 2021 | 5.970 | 5.975 | 5.530 | 5.770 | 304,429 | -0.12(-2.04%) |
Jul 14, 2021 | 6.530 | 6.870 | 5.890 | 5.890 | 278,129 | -0.56(-8.68%) |
Jul 13, 2021 | 6.730 | 7.010 | 6.400 | 6.450 | 225,000 | -0.29(-4.30%) |
Jul 12, 2021 | 7.290 | 7.440 | 6.720 | 6.740 | 348,609 | -0.86(-11.32%) |
Jul 09, 2021 | 8.010 | 8.780 | 7.450 | 7.600 | 3,769,260 | -0.58(-7.09%) |
Jul 08, 2021 | 6.490 | 8.650 | 6.420 | 8.180 | 3,473,503 | +0.46(+5.96%) |
Jul 07, 2021 | 5.770 | 8.050 | 5.535 | 7.720 | 13,119,121 | +1.88(+32.19%) |
Jul 06, 2021 | 6.130 | 6.380 | 5.730 | 5.840 | 169,406 | -0.45(-7.15%) |
Jul 02, 2021 | 6.250 | 6.450 | 6.030 | 6.290 | 190,631 | -0.07(-1.10%) |
Jul 01, 2021 | 6.880 | 6.990 | 6.150 | 6.360 | 416,596 | -0.74(-10.42%) |
Jun 30, 2021 | 7.480 | 10.73 | 6.840 | 7.100 | 8,526,846 | -0.36(-4.83%) |
Jun 29, 2021 | 7.100 | 7.500 | 6.530 | 7.460 | 258,364 | +0.28(+3.90%) |
Jun 28, 2021 | 7.230 | 7.500 | 7.050 | 7.180 | 54,845 | +0.02(+0.28%) |
Jun 25, 2021 | 7.400 | 7.530 | 6.910 | 7.160 | 110,998 | +0.25(+3.62%) |
Jun 24, 2021 | 7.050 | 7.267 | 6.820 | 6.910 | 77,521 | -0.20(-2.81%) |
Jun 23, 2021 | 7.200 | 7.290 | 7.000 | 7.110 | 54,126 | -0.19(-2.60%) |
Jun 22, 2021 | 7.580 | 7.750 | 7.000 | 7.300 | 54,769 | -0.15(-2.01%) |
Jun 21, 2021 | 7.630 | 7.700 | 7.300 | 7.450 | 56,721 | +0.10(+1.36%) |
Jun 18, 2021 | 7.620 | 7.740 | 7.260 | 7.350 | 112,344 | -0.39(-5.04%) |
Jun 17, 2021 | 7.500 | 7.900 | 7.500 | 7.740 | 63,285 | +0.17(+2.25%) |
Jun 16, 2021 | 7.490 | 7.820 | 7.460 | 7.570 | 39,553 | +0.13(+1.75%) |
Jun 15, 2021 | 8.180 | 8.180 | 7.360 | 7.440 | 92,275 | -0.66(-8.15%) |
Jun 14, 2021 | 8.440 | 8.480 | 8.100 | 8.100 | 64,910 | -0.15(-1.82%) |
Jun 11, 2021 | 8.130 | 8.533 | 7.790 | 8.250 | 104,315 | +0.20(+2.48%) |
Jun 10, 2021 | 8.080 | 8.370 | 7.750 | 8.050 | 156,593 | +0.25(+3.21%) |
Jun 09, 2021 | 8.350 | 8.800 | 7.800 | 7.800 | 449,253 | -0.55(-6.59%) |
Jun 08, 2021 | 6.930 | 9.150 | 6.710 | 8.350 | 2,535,800 | +1.50(+21.90%) |
Jun 07, 2021 | 7.390 | 7.435 | 6.732 | 6.850 | 128,315 | -0.34(-4.73%) |
Jun 04, 2021 | 7.270 | 7.370 | 6.863 | 7.190 | 95,501 | -0.06(-0.83%) |
Jun 03, 2021 | 6.230 | 7.390 | 6.100 | 7.250 | 159,654 | +0.94(+14.90%) |
Jun 02, 2021 | 6.040 | 6.350 | 5.960 | 6.310 | 100,090 | +0.16(+2.60%) |