Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.270 | 2.270 | 2.110 | 2.150 | 15,202 | -0.08(-3.59%) |
May 27, 2022 | 2.250 | 2.300 | 2.200 | 2.230 | 6,450 | +0.06(+2.76%) |
May 26, 2022 | 2.250 | 2.270 | 2.150 | 2.170 | 12,484 | -0.06(-2.47%) |
May 25, 2022 | 2.180 | 2.290 | 2.141 | 2.225 | 8,346 | +0.04(+2.06%) |
May 24, 2022 | 2.310 | 2.335 | 2.105 | 2.180 | 23,399 | -0.22(-9.17%) |
May 23, 2022 | 2.430 | 2.439 | 2.290 | 2.400 | 16,778 | -0.10(-4.00%) |
May 20, 2022 | 2.570 | 2.570 | 2.260 | 2.500 | 21,124 | -0.03(-1.19%) |
May 19, 2022 | 2.340 | 2.530 | 2.312 | 2.530 | 29,658 | +0.15(+6.30%) |
May 18, 2022 | 2.180 | 2.397 | 2.150 | 2.380 | 32,542 | +0.11(+4.85%) |
May 17, 2022 | 2.360 | 2.360 | 2.200 | 2.270 | 42,261 | -0.09(-3.81%) |
May 16, 2022 | 2.110 | 2.360 | 1.950 | 2.360 | 43,781 | +0.21(+9.77%) |
May 13, 2022 | 1.970 | 2.180 | 1.970 | 2.150 | 68,010 | +0.06(+2.87%) |
May 12, 2022 | 1.900 | 2.181 | 1.850 | 2.090 | 47,961 | +0.09(+4.50%) |
May 11, 2022 | 2.120 | 2.180 | 1.990 | 2.000 | 34,785 | -0.18(-8.26%) |
May 10, 2022 | 2.080 | 2.200 | 2.010 | 2.180 | 21,606 | +0.05(+2.35%) |
May 09, 2022 | 2.370 | 2.396 | 2.100 | 2.130 | 37,153 | -0.33(-13.41%) |
May 06, 2022 | 2.364 | 2.545 | 2.364 | 2.460 | 25,942 | -0.06(-2.38%) |
May 05, 2022 | 2.350 | 2.540 | 2.350 | 2.520 | 26,206 | +0.12(+5.00%) |
May 04, 2022 | 2.397 | 2.446 | 2.391 | 2.400 | 5,728 | -0.03(-1.23%) |
May 03, 2022 | 2.400 | 2.480 | 2.400 | 2.430 | 6,191 | +0.05(+2.10%) |
May 02, 2022 | 2.280 | 2.480 | 2.280 | 2.380 | 30,165 | -0.07(-2.86%) |
Apr 29, 2022 | 2.450 | 2.510 | 2.410 | 2.450 | 11,292 | -0.12(-4.67%) |
Apr 28, 2022 | 2.550 | 2.620 | 2.442 | 2.570 | 38,383 | -0.03(-0.96%) |
Apr 27, 2022 | 2.760 | 2.760 | 2.595 | 2.595 | 26,782 | -0.10(-3.89%) |
Apr 26, 2022 | 2.900 | 2.900 | 2.590 | 2.700 | 42,648 | -0.03(-1.10%) |
Apr 25, 2022 | 2.640 | 2.730 | 2.590 | 2.730 | 28,166 | +0.04(+1.49%) |
Apr 22, 2022 | 2.710 | 2.750 | 2.560 | 2.690 | 9,655 | +0.01(+0.37%) |
Apr 21, 2022 | 2.930 | 2.950 | 2.680 | 2.680 | 27,726 | -0.26(-8.84%) |
Apr 20, 2022 | 2.950 | 2.970 | 2.772 | 2.940 | 117,949 | -0.01(-0.34%) |
Apr 19, 2022 | 2.720 | 3.000 | 2.690 | 2.950 | 48,997 | +0.18(+6.50%) |
Apr 18, 2022 | 2.600 | 2.780 | 2.540 | 2.770 | 77,591 | +0.15(+5.73%) |
Apr 14, 2022 | 2.420 | 2.670 | 2.380 | 2.620 | 90,689 | +0.21(+8.71%) |
Apr 13, 2022 | 2.430 | 2.430 | 2.370 | 2.410 | 7,377 | +0.06(+2.55%) |
Apr 12, 2022 | 2.530 | 2.530 | 2.320 | 2.350 | 27,186 | -0.07(-2.89%) |
Apr 11, 2022 | 2.690 | 2.690 | 2.301 | 2.420 | 53,214 | -0.09(-3.59%) |
Apr 08, 2022 | 2.490 | 2.560 | 2.487 | 2.510 | 10,400 | +0.01(+0.40%) |
Apr 07, 2022 | 2.650 | 2.674 | 2.380 | 2.500 | 53,634 | -0.23(-8.42%) |
Apr 06, 2022 | 2.620 | 2.830 | 2.620 | 2.730 | 13,626 | +0.06(+2.25%) |
Apr 05, 2022 | 2.700 | 2.770 | 2.620 | 2.670 | 33,722 | -0.01(-0.29%) |
Apr 04, 2022 | 2.820 | 2.820 | 2.640 | 2.678 | 15,768 | -0.09(-3.33%) |
Apr 01, 2022 | 2.960 | 2.960 | 2.770 | 2.770 | 10,145 | -0.10(-3.48%) |
Mar 31, 2022 | 2.800 | 2.870 | 2.700 | 2.870 | 25,159 | +0.08(+2.87%) |
Mar 30, 2022 | 2.691 | 2.960 | 2.680 | 2.790 | 153,697 | +0.07(+2.57%) |
Mar 29, 2022 | 2.620 | 2.720 | 2.580 | 2.720 | 8,436 | +0.15(+5.84%) |
Mar 28, 2022 | 2.800 | 2.820 | 2.530 | 2.570 | 66,917 | -0.19(-6.88%) |
Mar 25, 2022 | 2.900 | 2.900 | 2.730 | 2.760 | 20,144 | -0.14(-4.83%) |
Mar 24, 2022 | 2.640 | 2.970 | 2.570 | 2.900 | 140,174 | +0.27(+10.27%) |
Mar 23, 2022 | 2.550 | 2.630 | 2.475 | 2.630 | 29,784 | +0.13(+5.20%) |
Mar 22, 2022 | 2.430 | 2.500 | 2.390 | 2.500 | 33,262 | +0.07(+2.88%) |
Mar 21, 2022 | 2.480 | 2.500 | 2.390 | 2.430 | 28,532 | -0.06(-2.41%) |
Mar 18, 2022 | 2.280 | 2.490 | 2.280 | 2.490 | 86,859 | +0.22(+9.69%) |
Mar 17, 2022 | 2.180 | 2.270 | 2.180 | 2.270 | 23,595 | +0.08(+3.65%) |
Mar 16, 2022 | 2.160 | 2.235 | 2.130 | 2.190 | 21,920 | +0.00(+0.00%) |
Mar 15, 2022 | 2.200 | 2.214 | 2.110 | 2.190 | 15,941 | -0.05(-2.23%) |
Mar 14, 2022 | 2.110 | 2.240 | 2.106 | 2.240 | 35,753 | +0.13(+6.16%) |
Mar 11, 2022 | 2.100 | 2.130 | 2.100 | 2.110 | 13,739 | -0.03(-1.40%) |
Mar 10, 2022 | 2.154 | 2.170 | 2.048 | 2.140 | 15,318 | -0.03(-1.38%) |
Mar 09, 2022 | 2.150 | 2.340 | 2.060 | 2.170 | 50,089 | +0.02(+0.93%) |
Mar 08, 2022 | 2.250 | 2.265 | 2.100 | 2.150 | 37,709 | -0.09(-4.02%) |
Mar 07, 2022 | 2.250 | 2.270 | 2.160 | 2.240 | 38,840 | +0.09(+4.19%) |
Mar 04, 2022 | 2.140 | 2.170 | 2.050 | 2.150 | 25,782 | -0.00(-0.23%) |
Mar 03, 2022 | 2.240 | 2.240 | 2.120 | 2.155 | 12,793 | -0.05(-2.05%) |
Mar 02, 2022 | 2.200 | 2.230 | 2.030 | 2.200 | 50,807 | +0.02(+0.92%) |
Mar 01, 2022 | 2.100 | 2.200 | 2.091 | 2.180 | 17,457 | +0.05(+2.35%) |
Feb 28, 2022 | 2.005 | 2.170 | 2.005 | 2.130 | 18,348 | +0.10(+5.18%) |
Feb 25, 2022 | 2.010 | 2.084 | 2.020 | 2.025 | 11,980 | +0.06(+2.80%) |
Feb 24, 2022 | 1.830 | 2.000 | 1.720 | 1.970 | 46,479 | +0.06(+3.14%) |
Feb 23, 2022 | 1.960 | 1.990 | 1.900 | 1.910 | 44,170 | -0.07(-3.54%) |
Feb 22, 2022 | 2.030 | 2.060 | 1.900 | 1.980 | 49,927 | -0.11(-5.26%) |
Feb 18, 2022 | 2.090 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 2.100 | 2.145 | 2.040 | 2.090 | 52,242 | -0.04(-1.88%) |
Feb 16, 2022 | 2.150 | 2.160 | 2.060 | 2.130 | 48,774 | -0.03(-1.39%) |
Feb 15, 2022 | 2.260 | 2.260 | 2.110 | 2.160 | 34,913 | +0.04(+1.89%) |
Feb 14, 2022 | 2.250 | 2.275 | 2.090 | 2.120 | 82,317 | -0.09(-4.07%) |
Feb 11, 2022 | 2.240 | 2.270 | 2.150 | 2.210 | 65,235 | -0.05(-2.21%) |
Feb 10, 2022 | 2.310 | 2.320 | 2.250 | 2.260 | 36,573 | +0.04(+1.80%) |
Feb 09, 2022 | 2.350 | 2.380 | 2.220 | 2.220 | 166,858 | -0.11(-4.72%) |
Feb 08, 2022 | 2.330 | 2.350 | 2.300 | 2.330 | 17,523 | -0.03(-1.27%) |
Feb 07, 2022 | 2.360 | 2.440 | 2.310 | 2.360 | 60,423 | +0.06(+2.61%) |
Feb 04, 2022 | 2.320 | 2.320 | 2.200 | 2.300 | 27,819 | +0.07(+3.14%) |
Feb 03, 2022 | 2.360 | 2.195 | 2.230 | 45,689 | -0.07(-3.04%) | |
Feb 02, 2022 | 2.420 | 2.440 | 2.270 | 2.300 | 37,995 | -0.09(-3.77%) |
Feb 01, 2022 | 2.220 | 2.390 | 2.200 | 2.390 | 95,094 | +0.10(+4.37%) |
Jan 31, 2022 | 2.310 | 2.320 | 2.160 | 2.290 | 53,490 | +0.09(+4.09%) |
Jan 28, 2022 | 2.290 | 2.310 | 2.120 | 2.200 | 118,009 | -0.03(-1.35%) |
Jan 27, 2022 | 2.200 | 2.380 | 2.200 | 2.230 | 65,009 | -0.05(-2.19%) |
Jan 26, 2022 | 2.290 | 2.450 | 2.260 | 2.280 | 329,465 | +0.00(+0.00%) |
Jan 25, 2022 | 2.230 | 2.440 | 2.230 | 2.280 | 79,799 | -0.04(-1.72%) |
Jan 24, 2022 | 2.490 | 2.520 | 2.160 | 2.320 | 117,022 | -0.10(-4.13%) |
Jan 21, 2022 | 2.480 | 2.480 | 2.360 | 2.420 | 86,528 | -0.02(-0.82%) |
Jan 20, 2022 | 2.600 | 2.709 | 2.400 | 2.440 | 305,302 | -0.17(-6.51%) |
Jan 19, 2022 | 2.820 | 2.920 | 2.600 | 2.610 | 118,026 | -0.23(-8.10%) |
Jan 18, 2022 | 2.790 | 2.900 | 2.740 | 2.840 | 72,615 | +0.01(+0.35%) |
Jan 14, 2022 | 2.830 | 0 | +0.08(+2.91%) | |||
Jan 13, 2022 | 2.730 | 2.760 | 2.710 | 2.750 | 45,233 | -0.02(-0.72%) |
Jan 12, 2022 | 2.750 | 2.810 | 2.720 | 2.770 | 45,114 | +0.04(+1.47%) |
Jan 11, 2022 | 2.780 | 2.790 | 2.660 | 2.730 | 50,541 | +0.06(+2.25%) |
Jan 10, 2022 | 2.770 | 2.800 | 2.650 | 2.670 | 52,502 | -0.17(-5.99%) |
Jan 07, 2022 | 2.720 | 2.840 | 2.600 | 2.840 | 84,305 | +0.08(+2.90%) |
Jan 06, 2022 | 2.850 | 2.982 | 2.600 | 2.760 | 168,883 | -0.10(-3.50%) |
Jan 05, 2022 | 3.050 | 3.080 | 2.850 | 2.860 | 155,345 | -0.29(-9.21%) |
Jan 04, 2022 | 3.510 | 3.507 | 2.820 | 3.150 | 2,352,266 | -0.08(-2.48%) |
Jan 03, 2022 | 2.860 | 3.230 | 2.820 | 3.230 | 124,382 | +0.42(+14.74%) |
Dec 31, 2021 | 2.830 | 2.979 | 2.710 | 2.815 | 173,805 | -0.06(-2.26%) |
Dec 30, 2021 | 2.910 | 3.000 | 2.850 | 2.880 | 98,518 | -0.06(-2.04%) |
Dec 29, 2021 | 2.940 | 3.000 | 2.610 | 2.940 | 182,525 | -0.03(-1.01%) |
Dec 28, 2021 | 3.080 | 3.131 | 2.940 | 2.970 | 127,213 | -0.18(-5.86%) |
Dec 27, 2021 | 3.030 | 3.240 | 3.030 | 3.155 | 77,853 | +0.10(+3.44%) |
Dec 23, 2021 | 3.030 | 3.065 | 2.910 | 3.050 | 58,195 | +0.07(+2.35%) |
Dec 22, 2021 | 3.000 | 3.090 | 2.940 | 2.980 | 47,178 | -0.08(-2.61%) |
Dec 21, 2021 | 3.010 | 3.070 | 2.995 | 3.060 | 114,974 | +0.05(+1.66%) |
Dec 20, 2021 | 3.080 | 3.080 | 2.984 | 3.010 | 41,396 | -0.14(-4.44%) |
Dec 17, 2021 | 3.000 | 3.190 | 2.864 | 3.150 | 61,236 | +0.16(+5.35%) |
Dec 16, 2021 | 3.120 | 3.203 | 2.970 | 2.990 | 31,091 | -0.12(-3.86%) |
Dec 15, 2021 | 3.020 | 3.150 | 2.995 | 3.110 | 78,779 | +0.08(+2.64%) |
Dec 14, 2021 | 3.060 | 3.140 | 3.000 | 3.030 | 56,749 | -0.08(-2.57%) |
Dec 13, 2021 | 3.166 | 3.242 | 3.060 | 3.110 | 16,966 | -0.15(-4.60%) |
Dec 10, 2021 | 3.350 | 3.400 | 3.140 | 3.260 | 70,953 | -0.06(-1.81%) |
Dec 09, 2021 | 3.210 | 3.440 | 3.177 | 3.320 | 38,153 | +0.05(+1.53%) |
Dec 08, 2021 | 3.190 | 3.270 | 3.083 | 3.270 | 26,905 | +0.11(+3.48%) |
Dec 07, 2021 | 3.160 | 3.300 | 3.130 | 3.160 | 48,103 | +0.01(+0.32%) |
Dec 06, 2021 | 3.110 | 3.225 | 2.920 | 3.150 | 131,406 | +0.00(+0.00%) |
Dec 03, 2021 | 3.150 | 3.198 | 3.000 | 3.150 | 72,649 | +0.03(+0.96%) |
Dec 02, 2021 | 3.260 | 3.260 | 2.901 | 3.120 | 216,131 | -0.16(-4.88%) |
Dec 01, 2021 | 3.410 | 3.410 | 3.230 | 3.280 | 54,862 | -0.06(-1.80%) |
Nov 30, 2021 | 3.350 | 3.390 | 3.210 | 3.340 | 35,076 | -0.05(-1.47%) |
Nov 29, 2021 | 3.470 | 3.490 | 3.210 | 3.390 | 47,101 | -0.04(-1.17%) |
Nov 26, 2021 | 3.360 | 3.440 | 3.320 | 3.430 | 39,829 | +0.02(+0.59%) |
Nov 24, 2021 | 3.320 | 3.410 | 3.300 | 3.410 | 22,944 | +0.10(+3.02%) |
Nov 23, 2021 | 3.420 | 3.485 | 3.230 | 3.310 | 79,611 | -0.11(-3.22%) |
Nov 22, 2021 | 3.680 | 3.720 | 3.350 | 3.420 | 69,507 | -0.10(-2.84%) |
Nov 19, 2021 | 3.370 | 3.540 | 3.270 | 3.520 | 46,369 | +0.10(+2.92%) |
Nov 18, 2021 | 3.570 | 3.430 | 3.350 | 3.420 | 95,592 | -0.13(-3.66%) |
Nov 17, 2021 | 3.590 | 3.640 | 3.461 | 3.550 | 103,044 | -0.06(-1.66%) |
Nov 16, 2021 | 3.690 | 3.870 | 3.550 | 3.610 | 59,253 | -0.17(-4.50%) |
Nov 15, 2021 | 3.790 | 3.880 | 3.760 | 3.780 | 59,539 | -0.02(-0.53%) |
Nov 12, 2021 | 3.790 | 3.900 | 3.760 | 3.800 | 18,332 | -0.01(-0.26%) |
Nov 11, 2021 | 3.780 | 3.960 | 3.780 | 3.810 | 36,177 | +0.02(+0.53%) |
Nov 10, 2021 | 3.960 | 3.790 | 313,350 | -0.24(-5.96%) | ||
Nov 09, 2021 | 4.060 | 4.060 | 3.870 | 4.030 | 65,213 | -0.03(-0.74%) |
Nov 08, 2021 | 4.110 | 4.177 | 4.000 | 4.060 | 43,403 | -0.04(-0.98%) |
Nov 05, 2021 | 4.210 | 4.230 | 3.980 | 4.100 | 131,896 | -0.06(-1.44%) |
Nov 04, 2021 | 4.220 | 4.250 | 4.070 | 4.160 | 64,393 | -0.07(-1.65%) |
Nov 03, 2021 | 4.240 | 4.260 | 4.140 | 4.230 | 46,429 | +0.03(+0.71%) |
Nov 02, 2021 | 4.260 | 4.270 | 4.140 | 4.200 | 61,676 | -0.07(-1.64%) |
Nov 01, 2021 | 4.280 | 4.312 | 4.200 | 4.270 | 56,297 | +0.01(+0.23%) |
Oct 29, 2021 | 4.210 | 4.340 | 4.207 | 4.260 | 40,140 | +0.00(+0.00%) |
Oct 28, 2021 | 4.100 | 4.350 | 4.100 | 4.260 | 44,034 | +0.22(+5.45%) |
Oct 27, 2021 | 4.100 | 4.130 | 4.030 | 4.040 | 37,135 | -0.06(-1.46%) |
Oct 26, 2021 | 4.130 | 4.250 | 4.100 | 85,504 | -0.03(-0.73%) | |
Oct 25, 2021 | 4.110 | 4.270 | 4.110 | 4.130 | 103,139 | -0.14(-3.28%) |
Oct 22, 2021 | 4.360 | 4.420 | 4.100 | 4.270 | 114,236 | -0.30(-6.56%) |
Oct 21, 2021 | 4.480 | 4.590 | 4.330 | 4.570 | 211,046 | +0.12(+2.70%) |
Oct 20, 2021 | 4.300 | 4.490 | 4.270 | 4.450 | 53,697 | +0.13(+3.01%) |
Oct 19, 2021 | 4.350 | 4.405 | 4.260 | 4.320 | 130,701 | -0.05(-1.14%) |
Oct 18, 2021 | 4.490 | 4.490 | 4.350 | 4.370 | 96,681 | -0.15(-3.32%) |
Oct 15, 2021 | 4.550 | 4.557 | 4.466 | 4.520 | 38,622 | -0.05(-1.09%) |
Oct 14, 2021 | 4.550 | 4.610 | 4.500 | 4.570 | 26,327 | +0.04(+0.88%) |
Oct 13, 2021 | 4.550 | 4.556 | 4.460 | 4.530 | 35,279 | -0.05(-1.09%) |
Oct 12, 2021 | 4.560 | 4.599 | 4.500 | 4.580 | 28,157 | -0.02(-0.43%) |
Oct 11, 2021 | 4.550 | 4.620 | 4.460 | 4.600 | 76,659 | +0.03(+0.66%) |
Oct 08, 2021 | 4.460 | 4.640 | 4.400 | 4.570 | 80,759 | +0.06(+1.33%) |
Oct 07, 2021 | 4.510 | 4.640 | 4.380 | 4.510 | 124,295 | +0.03(+0.67%) |
Oct 06, 2021 | 4.600 | 4.710 | 4.300 | 4.480 | 169,359 | -0.10(-2.18%) |
Oct 05, 2021 | 4.750 | 4.777 | 4.412 | 4.580 | 132,794 | -0.13(-2.76%) |
Oct 04, 2021 | 4.980 | 4.980 | 4.650 | 4.710 | 103,780 | -0.08(-1.67%) |
Oct 01, 2021 | 4.710 | 4.820 | 4.610 | 4.790 | 108,239 | +0.08(+1.70%) |
Sep 30, 2021 | 4.730 | 4.879 | 4.640 | 4.710 | 131,640 | -0.18(-3.68%) |
Sep 29, 2021 | 5.130 | 5.130 | 4.800 | 4.890 | 203,369 | -0.24(-4.68%) |
Sep 28, 2021 | 5.180 | 5.200 | 4.870 | 5.130 | 207,489 | -0.08(-1.54%) |
Sep 27, 2021 | 4.860 | 5.240 | 4.790 | 5.210 | 503,484 | +0.40(+8.32%) |
Sep 24, 2021 | 4.800 | 4.850 | 4.750 | 4.810 | 31,907 | -0.07(-1.43%) |
Sep 23, 2021 | 4.820 | 4.880 | 4.700 | 4.880 | 51,196 | +0.05(+1.04%) |
Sep 22, 2021 | 4.680 | 4.830 | 4.620 | 4.830 | 44,945 | +0.14(+2.99%) |
Sep 21, 2021 | 4.640 | 4.730 | 4.590 | 4.690 | 44,294 | +0.05(+1.08%) |
Sep 20, 2021 | 4.640 | 4.740 | 4.500 | 4.640 | 97,389 | -0.18(-3.73%) |
Sep 17, 2021 | 4.630 | 4.860 | 4.628 | 4.820 | 52,671 | +0.19(+4.10%) |
Sep 16, 2021 | 4.610 | 4.670 | 4.460 | 4.630 | 44,547 | +0.04(+0.87%) |
Sep 15, 2021 | 4.490 | 4.650 | 4.441 | 4.590 | 48,319 | +0.14(+3.15%) |
Sep 14, 2021 | 4.560 | 4.650 | 4.420 | 4.450 | 91,159 | -0.09(-1.98%) |
Sep 13, 2021 | 4.700 | 4.700 | 4.500 | 4.540 | 139,366 | -0.16(-3.40%) |
Sep 10, 2021 | 4.670 | 4.780 | 4.634 | 4.700 | 113,503 | +0.01(+0.21%) |
Sep 09, 2021 | 4.840 | 4.910 | 4.630 | 4.690 | 442,135 | -0.17(-3.50%) |
Sep 08, 2021 | 4.880 | 5.000 | 4.791 | 4.860 | 88,276 | -0.07(-1.42%) |
Sep 07, 2021 | 5.140 | 5.150 | 4.910 | 4.930 | 92,297 | -0.16(-3.14%) |
Sep 03, 2021 | 5.000 | 5.170 | 5.000 | 5.090 | 125,125 | +0.05(+0.99%) |
Sep 02, 2021 | 5.200 | 5.390 | 4.850 | 5.040 | 337,224 | -0.12(-2.33%) |
Sep 01, 2021 | 4.920 | 5.179 | 4.880 | 5.160 | 150,862 | +0.28(+5.74%) |
Aug 31, 2021 | 4.860 | 4.900 | 4.810 | 4.880 | 49,034 | +0.06(+1.24%) |
Aug 30, 2021 | 4.700 | 4.920 | 4.700 | 4.820 | 74,775 | -0.02(-0.41%) |
Aug 27, 2021 | 4.900 | 4.990 | 4.790 | 4.840 | 78,310 | -0.02(-0.41%) |
Aug 26, 2021 | 5.000 | 5.070 | 4.820 | 4.860 | 89,160 | -0.16(-3.19%) |
Aug 25, 2021 | 5.050 | 5.185 | 4.900 | 5.020 | 196,766 | -0.04(-0.79%) |
Aug 24, 2021 | 4.750 | 5.070 | 4.750 | 5.060 | 150,193 | +0.31(+6.53%) |
Aug 23, 2021 | 4.570 | 4.760 | 4.500 | 4.750 | 130,196 | +0.16(+3.49%) |
Aug 20, 2021 | 4.370 | 4.619 | 4.350 | 4.590 | 119,805 | +0.16(+3.61%) |
Aug 19, 2021 | 4.650 | 4.700 | 4.410 | 4.430 | 241,748 | -0.30(-6.34%) |
Aug 18, 2021 | 4.900 | 5.000 | 4.710 | 4.730 | 161,792 | -0.32(-6.34%) |
Aug 17, 2021 | 4.970 | 5.220 | 4.970 | 5.050 | 96,535 | +0.03(+0.60%) |
Aug 16, 2021 | 5.330 | 5.356 | 4.950 | 5.020 | 235,197 | -0.38(-7.04%) |
Aug 13, 2021 | 5.470 | 5.660 | 5.370 | 5.400 | 99,481 | -0.13(-2.35%) |
Aug 12, 2021 | 5.690 | 5.690 | 5.260 | 5.530 | 202,567 | -0.19(-3.32%) |
Aug 11, 2021 | 5.780 | 5.830 | 5.560 | 5.720 | 182,738 | +0.03(+0.53%) |
Aug 10, 2021 | 5.660 | 5.840 | 5.600 | 5.690 | 441,713 | +0.15(+2.71%) |
Aug 09, 2021 | 4.990 | 5.580 | 4.990 | 5.540 | 348,688 | +0.56(+11.24%) |
Aug 06, 2021 | 5.050 | 5.050 | 4.740 | 4.980 | 218,782 | +0.04(+0.81%) |
Aug 05, 2021 | 4.980 | 5.060 | 4.860 | 4.940 | 337,738 | +0.02(+0.41%) |
Aug 04, 2021 | 5.250 | 5.280 | 4.870 | 4.920 | 594,097 | -0.34(-6.46%) |
Aug 03, 2021 | 5.440 | 5.500 | 5.130 | 5.260 | 142,172 | -0.10(-1.87%) |
Aug 02, 2021 | 5.270 | 5.410 | 5.216 | 5.360 | 211,489 | +0.22(+4.28%) |
Jul 30, 2021 | 5.100 | 5.150 | 4.920 | 5.140 | 236,992 | +0.05(+0.98%) |
Jul 29, 2021 | 5.390 | 5.410 | 5.070 | 5.090 | 351,114 | -0.12(-2.30%) |
Jul 28, 2021 | 5.070 | 5.390 | 5.070 | 5.210 | 353,003 | +0.07(+1.36%) |
Jul 27, 2021 | 5.200 | 5.200 | 4.960 | 5.140 | 131,353 | -0.05(-0.96%) |
Jul 26, 2021 | 5.290 | 5.400 | 5.110 | 5.190 | 85,637 | -0.12(-2.26%) |
Jul 23, 2021 | 5.440 | 5.440 | 5.160 | 5.310 | 227,621 | -0.16(-2.93%) |
Jul 22, 2021 | 5.400 | 5.540 | 5.250 | 5.470 | 442,155 | -0.02(-0.36%) |
Jul 21, 2021 | 5.250 | 5.500 | 5.240 | 5.490 | 187,377 | +0.21(+3.98%) |
Jul 20, 2021 | 5.110 | 5.490 | 5.010 | 5.280 | 287,193 | +0.10(+1.93%) |
Jul 19, 2021 | 4.930 | 5.270 | 4.930 | 5.180 | 379,089 | -0.05(-0.96%) |
Jul 16, 2021 | 5.310 | 5.350 | 5.116 | 5.230 | 325,447 | +0.00(+0.00%) |
Jul 15, 2021 | 5.120 | 5.270 | 4.910 | 5.230 | 1,201,323 | -0.01(-0.19%) |
Jul 14, 2021 | 5.640 | 5.798 | 5.130 | 5.240 | 485,353 | -0.42(-7.42%) |
Jul 13, 2021 | 5.650 | 5.740 | 5.600 | 5.660 | 268,996 | -0.09(-1.57%) |
Jul 12, 2021 | 5.900 | 5.920 | 5.690 | 5.750 | 292,265 | -0.15(-2.54%) |
Jul 09, 2021 | 5.900 | 5.950 | 5.660 | 5.900 | 510,219 | +0.06(+1.03%) |
Jul 08, 2021 | 5.620 | 5.930 | 5.590 | 5.840 | 530,111 | +0.01(+0.17%) |
Jul 07, 2021 | 5.950 | 5.960 | 5.520 | 5.830 | 639,879 | -0.04(-0.68%) |
Jul 06, 2021 | 6.200 | 6.240 | 5.790 | 5.870 | 654,537 | -0.33(-5.32%) |
Jul 02, 2021 | 6.200 | 6.360 | 6.020 | 6.200 | 920,304 | -0.09(-1.43%) |
Jul 01, 2021 | 6.210 | 6.600 | 6.030 | 6.290 | 1,460,949 | +0.31(+5.18%) |
Jun 30, 2021 | 5.680 | 6.330 | 5.650 | 5.980 | 1,845,347 | +0.20(+3.46%) |
Jun 29, 2021 | 6.030 | 6.052 | 5.680 | 5.780 | 857,285 | -0.29(-4.78%) |
Jun 28, 2021 | 5.980 | 6.130 | 5.500 | 6.070 | 2,731,551 | +0.10(+1.68%) |
Jun 25, 2021 | 5.970 | 6.200 | 5.800 | 5.970 | 1,522,705 | -0.14(-2.29%) |
Jun 24, 2021 | 6.150 | 6.330 | 5.810 | 6.110 | 7,160,013 | -0.39(-6.00%) |
Jun 23, 2021 | 7.210 | 8.680 | 6.152 | 6.500 | 161,829,168 | +2.01(+44.77%) |
Jun 22, 2021 | 4.570 | 4.730 | 4.320 | 4.490 | 449,906 | -0.07(-1.54%) |
Jun 21, 2021 | 4.550 | 4.640 | 4.410 | 4.560 | 340,119 | +0.14(+3.17%) |
Jun 18, 2021 | 4.780 | 4.870 | 4.377 | 4.420 | 948,311 | -0.77(-14.84%) |
Jun 17, 2021 | 4.320 | 5.270 | 4.290 | 5.190 | 5,079,112 | +1.03(+24.76%) |
Jun 16, 2021 | 3.990 | 4.250 | 3.860 | 4.160 | 1,987,384 | +0.43(+11.53%) |
Jun 15, 2021 | 3.800 | 3.800 | 3.670 | 3.730 | 115,778 | -0.01(-0.27%) |
Jun 14, 2021 | 3.820 | 3.860 | 3.720 | 3.740 | 219,440 | -0.06(-1.58%) |
Jun 11, 2021 | 3.810 | 3.842 | 3.700 | 3.800 | 172,733 | +0.05(+1.33%) |
Jun 10, 2021 | 3.810 | 3.890 | 3.710 | 3.750 | 205,061 | -0.07(-1.83%) |
Jun 09, 2021 | 3.830 | 3.954 | 3.780 | 3.820 | 236,601 | +0.00(+0.00%) |
Jun 08, 2021 | 4.140 | 4.300 | 3.630 | 3.820 | 631,361 | -0.17(-4.26%) |
Jun 07, 2021 | 3.580 | 3.990 | 3.450 | 3.990 | 390,567 | +0.46(+13.03%) |
Jun 04, 2021 | 3.470 | 3.650 | 3.420 | 3.530 | 275,031 | +0.13(+3.82%) |
Jun 03, 2021 | 3.230 | 3.490 | 3.200 | 3.400 | 252,887 | +0.17(+5.26%) |
Jun 02, 2021 | 3.220 | 3.350 | 3.200 | 3.230 | 380,156 | -0.02(-0.62%) |