Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.080 | 3.200 | 2.520 | 2.530 | 17,615,802 | +0.11(+4.55%) |
Apr 28, 2022 | 2.410 | 2.466 | 2.200 | 2.420 | 373,027 | +0.07(+2.98%) |
Apr 27, 2022 | 2.470 | 2.590 | 2.330 | 2.350 | 383,041 | -0.07(-2.89%) |
Apr 26, 2022 | 2.570 | 2.649 | 2.380 | 2.420 | 226,810 | -0.17(-6.56%) |
Apr 25, 2022 | 2.490 | 2.700 | 2.443 | 2.590 | 316,007 | +0.07(+2.78%) |
Apr 22, 2022 | 2.380 | 2.580 | 2.359 | 2.520 | 495,423 | +0.14(+5.88%) |
Apr 21, 2022 | 2.580 | 2.640 | 2.300 | 2.380 | 990,878 | -0.21(-8.11%) |
Apr 20, 2022 | 2.810 | 2.850 | 2.540 | 2.590 | 1,132,230 | -0.19(-6.83%) |
Apr 19, 2022 | 2.650 | 2.880 | 2.650 | 2.780 | 642,346 | +0.12(+4.51%) |
Apr 18, 2022 | 2.650 | 2.750 | 2.410 | 2.660 | 940,585 | -0.11(-3.97%) |
Apr 14, 2022 | 2.850 | 3.078 | 2.660 | 2.770 | 1,802,144 | -0.06(-2.12%) |
Apr 13, 2022 | 2.870 | 3.090 | 2.730 | 2.830 | 1,445,199 | +0.01(+0.35%) |
Apr 12, 2022 | 3.690 | 3.940 | 2.700 | 2.820 | 4,223,169 | -0.90(-24.19%) |
Apr 11, 2022 | 3.880 | 4.190 | 3.610 | 3.720 | 5,606,983 | -0.19(-4.86%) |
Apr 08, 2022 | 3.560 | 4.430 | 3.480 | 3.910 | 17,501,980 | +0.49(+14.33%) |
Apr 07, 2022 | 3.260 | 3.790 | 3.210 | 3.420 | 4,843,858 | +0.05(+1.48%) |
Apr 06, 2022 | 3.310 | 3.990 | 3.250 | 3.370 | 9,856,257 | -0.07(-2.03%) |
Apr 05, 2022 | 3.600 | 4.196 | 3.380 | 3.440 | 10,692,414 | -0.46(-11.79%) |
Apr 04, 2022 | 3.340 | 4.880 | 2.950 | 3.900 | 42,719,792 | +0.26(+7.14%) |
Apr 01, 2022 | 2.450 | 4.290 | 2.250 | 3.640 | 34,411,912 | +1.39(+61.78%) |
Mar 31, 2022 | 2.450 | 2.520 | 2.180 | 2.250 | 410,773 | -0.16(-6.64%) |
Mar 30, 2022 | 2.480 | 2.610 | 2.350 | 2.410 | 710,310 | -0.03(-1.23%) |
Mar 29, 2022 | 2.410 | 2.540 | 2.330 | 2.440 | 842,691 | +0.06(+2.52%) |
Mar 28, 2022 | 2.320 | 2.520 | 2.260 | 2.380 | 976,297 | +0.11(+4.85%) |
Mar 25, 2022 | 2.720 | 2.810 | 2.250 | 2.270 | 2,170,131 | -0.39(-14.66%) |
Mar 24, 2022 | 2.490 | 3.530 | 2.450 | 2.660 | 26,807,544 | +0.21(+8.57%) |
Mar 23, 2022 | 2.370 | 2.500 | 2.270 | 2.450 | 653,868 | +0.04(+1.66%) |
Mar 22, 2022 | 2.190 | 2.670 | 2.141 | 2.410 | 1,215,820 | +0.21(+9.55%) |
Mar 21, 2022 | 2.440 | 2.500 | 2.135 | 2.200 | 413,227 | -0.22(-9.09%) |
Mar 18, 2022 | 2.230 | 2.630 | 2.160 | 2.420 | 1,466,366 | +0.02(+0.83%) |
Mar 17, 2022 | 1.830 | 2.410 | 1.820 | 2.400 | 1,762,652 | +0.57(+31.15%) |
Mar 16, 2022 | 1.950 | 1.970 | 1.680 | 1.830 | 605,759 | +0.03(+1.67%) |
Mar 15, 2022 | 1.720 | 1.800 | 1.560 | 1.800 | 574,159 | +0.09(+5.26%) |
Mar 14, 2022 | 1.880 | 1.880 | 1.650 | 1.710 | 141,677 | -0.09(-5.00%) |
Mar 11, 2022 | 2.010 | 2.150 | 1.800 | 1.800 | 174,694 | -0.22(-10.89%) |
Mar 10, 2022 | 1.930 | 2.050 | 1.850 | 2.020 | 197,778 | +0.09(+4.66%) |
Mar 09, 2022 | 1.900 | 1.990 | 1.860 | 1.930 | 346,797 | +0.12(+6.63%) |
Mar 08, 2022 | 1.990 | 2.000 | 1.790 | 1.810 | 233,243 | -0.03(-1.63%) |
Mar 07, 2022 | 2.000 | 2.000 | 1.820 | 1.840 | 371,131 | -0.24(-11.54%) |
Mar 04, 2022 | 2.180 | 2.220 | 2.000 | 2.080 | 191,958 | -0.14(-6.31%) |
Mar 03, 2022 | 2.340 | 2.348 | 2.190 | 2.220 | 74,036 | -0.04(-1.77%) |
Mar 02, 2022 | 2.280 | 2.340 | 2.160 | 2.260 | 135,848 | +0.04(+1.80%) |
Mar 01, 2022 | 2.170 | 2.230 | 2.160 | 2.220 | 81,457 | +0.05(+2.30%) |
Feb 28, 2022 | 2.170 | 2.290 | 2.144 | 2.170 | 156,765 | -0.01(-0.46%) |
Feb 25, 2022 | 2.360 | 2.241 | 2.120 | 2.180 | 206,973 | -0.07(-3.11%) |
Feb 24, 2022 | 2.050 | 2.340 | 2.040 | 2.250 | 249,839 | +0.02(+0.90%) |
Feb 23, 2022 | 2.490 | 2.545 | 2.230 | 2.230 | 143,687 | -0.26(-10.44%) |
Feb 22, 2022 | 2.470 | 2.600 | 2.350 | 2.490 | 201,876 | -0.04(-1.58%) |
Feb 18, 2022 | 2.530 | 0 | -0.17(-6.30%) | |||
Feb 17, 2022 | 2.790 | 2.960 | 2.650 | 2.700 | 681,309 | +0.01(+0.37%) |
Feb 16, 2022 | 2.770 | 2.774 | 2.620 | 2.690 | 192,134 | -0.06(-2.18%) |
Feb 15, 2022 | 2.680 | 2.770 | 2.600 | 2.750 | 213,852 | +0.07(+2.61%) |
Feb 14, 2022 | 2.650 | 2.690 | 2.510 | 2.680 | 252,052 | +0.08(+3.08%) |
Feb 11, 2022 | 2.690 | 2.775 | 2.570 | 2.600 | 171,216 | -0.09(-3.35%) |
Feb 10, 2022 | 2.840 | 2.989 | 2.689 | 2.690 | 611,716 | -0.14(-4.95%) |
Feb 09, 2022 | 3.120 | 3.120 | 2.650 | 2.830 | 668,572 | +0.01(+0.35%) |
Feb 08, 2022 | 2.850 | 2.970 | 2.820 | 2.820 | 241,684 | -0.04(-1.40%) |
Feb 07, 2022 | 2.950 | 3.120 | 2.860 | 2.860 | 431,426 | -0.12(-4.03%) |
Feb 04, 2022 | 2.800 | 3.140 | 2.740 | 2.980 | 638,308 | +0.18(+6.43%) |
Feb 03, 2022 | 2.760 | 2.800 | 145,464 | -0.10(-3.45%) | ||
Feb 02, 2022 | 3.000 | 3.087 | 2.770 | 2.900 | 176,424 | -0.12(-3.97%) |
Feb 01, 2022 | 2.920 | 3.050 | 2.790 | 3.020 | 349,811 | +0.20(+7.09%) |
Jan 31, 2022 | 2.700 | 2.930 | 2.820 | 379,551 | +0.13(+4.83%) | |
Jan 28, 2022 | 2.490 | 2.750 | 2.390 | 2.690 | 362,192 | +0.17(+6.75%) |
Jan 27, 2022 | 2.800 | 2.889 | 2.460 | 2.520 | 301,177 | -0.13(-4.91%) |
Jan 26, 2022 | 2.950 | 2.998 | 2.650 | 2.650 | 1,450,491 | -0.13(-4.68%) |
Jan 25, 2022 | 2.640 | 2.900 | 2.620 | 2.780 | 348,198 | +0.01(+0.36%) |
Jan 24, 2022 | 2.700 | 2.830 | 2.510 | 2.770 | 711,825 | -0.12(-4.15%) |
Jan 21, 2022 | 3.150 | 3.242 | 2.830 | 2.890 | 811,225 | -0.40(-12.16%) |
Jan 20, 2022 | 3.320 | 3.720 | 3.200 | 3.290 | 2,430,962 | -0.04(-1.20%) |
Jan 19, 2022 | 3.230 | 3.440 | 3.230 | 3.330 | 432,666 | +0.08(+2.46%) |
Jan 18, 2022 | 3.270 | 3.550 | 3.180 | 3.250 | 700,045 | -0.15(-4.41%) |
Jan 14, 2022 | 3.400 | 0 | -0.40(-10.53%) | |||
Jan 13, 2022 | 3.600 | 4.670 | 3.510 | 3.800 | 27,115,940 | +0.30(+8.57%) |
Jan 12, 2022 | 3.570 | 3.590 | 3.410 | 3.500 | 196,881 | -0.07(-1.96%) |
Jan 11, 2022 | 3.360 | 3.630 | 3.190 | 3.570 | 270,325 | +0.21(+6.25%) |
Jan 10, 2022 | 3.380 | 3.460 | 3.162 | 3.360 | 349,809 | -0.01(-0.30%) |
Jan 07, 2022 | 3.580 | 3.880 | 3.370 | 3.370 | 659,765 | -0.09(-2.60%) |
Jan 06, 2022 | 3.470 | 3.650 | 3.340 | 3.460 | 445,320 | -0.04(-1.14%) |
Jan 05, 2022 | 3.830 | 4.020 | 3.450 | 3.500 | 881,910 | -0.38(-9.79%) |
Jan 04, 2022 | 4.310 | 4.380 | 3.781 | 3.880 | 753,211 | -0.29(-6.95%) |
Jan 03, 2022 | 4.030 | 4.350 | 4.020 | 4.170 | 777,826 | +0.12(+2.96%) |
Dec 31, 2021 | 4.300 | 4.370 | 4.020 | 4.050 | 1,207,873 | -0.26(-6.03%) |
Dec 30, 2021 | 4.800 | 4.900 | 4.250 | 4.310 | 3,838,309 | -0.90(-17.27%) |
Dec 29, 2021 | 3.970 | 5.486 | 3.970 | 5.210 | 28,133,388 | +1.40(+36.75%) |
Dec 28, 2021 | 4.140 | 4.180 | 3.750 | 3.810 | 646,626 | -0.53(-12.21%) |
Dec 27, 2021 | 4.410 | 4.500 | 4.100 | 4.340 | 752,540 | -0.15(-3.34%) |
Dec 23, 2021 | 3.940 | 4.780 | 3.800 | 4.490 | 1,068,244 | +0.51(+12.81%) |
Dec 22, 2021 | 3.800 | 4.040 | 3.740 | 3.980 | 468,247 | +0.22(+5.85%) |
Dec 21, 2021 | 3.900 | 4.000 | 3.680 | 3.760 | 222,897 | -0.13(-3.34%) |
Dec 20, 2021 | 3.910 | 3.969 | 3.690 | 3.890 | 111,773 | -0.02(-0.51%) |
Dec 17, 2021 | 3.800 | 4.000 | 3.610 | 3.910 | 236,808 | +0.08(+2.09%) |
Dec 16, 2021 | 4.160 | 4.160 | 3.750 | 3.830 | 177,079 | -0.21(-5.20%) |
Dec 15, 2021 | 3.950 | 4.050 | 3.580 | 4.040 | 262,164 | +0.04(+1.00%) |
Dec 14, 2021 | 4.000 | 4.100 | 3.910 | 4.000 | 230,465 | -0.11(-2.68%) |
Dec 13, 2021 | 4.150 | 4.250 | 3.950 | 4.110 | 151,279 | -0.12(-2.84%) |
Dec 10, 2021 | 4.360 | 4.420 | 4.100 | 4.230 | 214,576 | -0.04(-0.94%) |
Dec 09, 2021 | 4.670 | 4.670 | 4.270 | 4.270 | 191,872 | -0.36(-7.78%) |
Dec 08, 2021 | 4.470 | 4.757 | 4.325 | 4.630 | 136,270 | +0.13(+2.89%) |
Dec 07, 2021 | 4.150 | 4.709 | 4.094 | 4.500 | 597,051 | +0.46(+11.39%) |
Dec 06, 2021 | 3.910 | 4.190 | 3.440 | 4.040 | 353,407 | +0.07(+1.76%) |
Dec 03, 2021 | 4.500 | 4.500 | 3.900 | 3.970 | 574,958 | -0.51(-11.38%) |
Dec 02, 2021 | 4.700 | 4.830 | 4.310 | 4.480 | 407,511 | -0.25(-5.29%) |
Dec 01, 2021 | 5.160 | 5.280 | 4.640 | 4.730 | 459,750 | -0.37(-7.25%) |
Nov 30, 2021 | 5.070 | 5.380 | 4.700 | 5.100 | 576,547 | -0.13(-2.49%) |
Nov 29, 2021 | 4.810 | 5.580 | 4.630 | 5.230 | 1,265,036 | +0.52(+11.04%) |
Nov 26, 2021 | 4.700 | 4.880 | 4.570 | 4.710 | 283,867 | -0.38(-7.47%) |
Nov 24, 2021 | 4.570 | 5.340 | 4.503 | 5.090 | 1,088,898 | +0.33(+6.93%) |
Nov 23, 2021 | 4.560 | 4.880 | 4.402 | 4.760 | 516,175 | +0.11(+2.37%) |
Nov 22, 2021 | 4.830 | 4.932 | 4.360 | 4.650 | 429,153 | -0.17(-3.53%) |
Nov 19, 2021 | 4.970 | 5.100 | 4.740 | 4.820 | 276,545 | -0.29(-5.68%) |
Nov 18, 2021 | 5.000 | 5.220 | 4.450 | 5.110 | 928,304 | +0.21(+4.29%) |
Nov 17, 2021 | 5.030 | 5.180 | 4.800 | 4.900 | 651,274 | -0.19(-3.73%) |
Nov 16, 2021 | 5.170 | 5.270 | 5.000 | 5.090 | 867,021 | -0.26(-4.86%) |
Nov 15, 2021 | 5.600 | 5.600 | 5.290 | 5.350 | 572,277 | -0.03(-0.56%) |
Nov 12, 2021 | 5.380 | 5.700 | 5.000 | 5.380 | 1,547,160 | +0.08(+1.51%) |
Nov 11, 2021 | 5.600 | 5.650 | 5.270 | 5.300 | 963,863 | -0.45(-7.83%) |
Nov 10, 2021 | 6.000 | 5.750 | 1,158,166 | -0.28(-4.64%) | ||
Nov 09, 2021 | 6.300 | 6.320 | 6.000 | 6.030 | 515,957 | -0.24(-3.83%) |
Nov 08, 2021 | 6.180 | 6.449 | 6.110 | 6.270 | 603,757 | +0.12(+1.95%) |
Nov 05, 2021 | 6.380 | 6.380 | 6.150 | 6.150 | 366,451 | -0.19(-3.00%) |
Nov 04, 2021 | 6.400 | 6.603 | 6.250 | 6.340 | 421,033 | -0.18(-2.76%) |
Nov 03, 2021 | 6.600 | 6.630 | 6.220 | 6.520 | 877,287 | -0.02(-0.31%) |
Nov 02, 2021 | 6.530 | 6.610 | 6.200 | 6.540 | 818,462 | -0.04(-0.61%) |
Nov 01, 2021 | 6.060 | 6.830 | 6.220 | 6.580 | 2,864,473 | +0.55(+9.12%) |
Oct 29, 2021 | 6.150 | 6.190 | 5.900 | 6.030 | 945,547 | -0.16(-2.58%) |
Oct 28, 2021 | 6.320 | 6.350 | 6.000 | 6.190 | 1,517,959 | -0.09(-1.43%) |
Oct 27, 2021 | 6.740 | 6.840 | 6.180 | 6.280 | 2,424,083 | -0.71(-10.16%) |
Oct 26, 2021 | 7.210 | 6.990 | 1,759,274 | -0.15(-2.10%) | ||
Oct 25, 2021 | 7.250 | 7.380 | 6.900 | 7.140 | 1,384,091 | +0.07(+0.99%) |
Oct 22, 2021 | 7.070 | 7.900 | 6.850 | 7.070 | 3,957,600 | +0.13(+1.87%) |
Oct 21, 2021 | 7.010 | 7.160 | 6.900 | 6.940 | 1,047,819 | -0.11(-1.56%) |
Oct 20, 2021 | 7.640 | 7.750 | 6.940 | 7.050 | 3,890,836 | -0.61(-7.96%) |
Oct 19, 2021 | 7.750 | 8.100 | 7.550 | 7.660 | 806,737 | -0.15(-1.92%) |
Oct 18, 2021 | 7.600 | 7.840 | 7.500 | 7.810 | 701,528 | +0.07(+0.90%) |
Oct 15, 2021 | 7.810 | 8.080 | 7.540 | 7.740 | 881,162 | -0.25(-3.13%) |
Oct 14, 2021 | 8.200 | 8.670 | 7.800 | 7.990 | 1,831,402 | +0.20(+2.57%) |
Oct 13, 2021 | 7.800 | 7.840 | 7.220 | 7.790 | 1,186,285 | +0.23(+3.04%) |
Oct 12, 2021 | 7.100 | 7.750 | 6.910 | 7.560 | 2,017,406 | +0.49(+6.93%) |
Oct 11, 2021 | 6.920 | 7.500 | 6.890 | 7.070 | 810,056 | +0.08(+1.14%) |
Oct 08, 2021 | 7.250 | 7.430 | 6.850 | 6.990 | 730,835 | -0.12(-1.69%) |
Oct 07, 2021 | 7.250 | 7.490 | 7.110 | 7.110 | 394,447 | -0.14(-1.93%) |
Oct 06, 2021 | 6.920 | 7.460 | 6.920 | 7.250 | 1,063,084 | +0.16(+2.26%) |
Oct 05, 2021 | 7.010 | 7.280 | 6.910 | 7.090 | 746,241 | +0.15(+2.16%) |
Oct 04, 2021 | 7.510 | 7.600 | 6.870 | 6.940 | 837,972 | -0.66(-8.68%) |
Oct 01, 2021 | 7.560 | 7.970 | 7.390 | 7.600 | 736,363 | +0.02(+0.26%) |
Sep 30, 2021 | 7.330 | 7.700 | 7.230 | 7.580 | 579,710 | +0.21(+2.85%) |
Sep 29, 2021 | 7.610 | 7.945 | 7.280 | 7.370 | 985,727 | -0.08(-1.07%) |
Sep 28, 2021 | 7.600 | 8.280 | 7.330 | 7.450 | 1,021,566 | -0.36(-4.61%) |
Sep 27, 2021 | 7.740 | 8.050 | 7.460 | 7.810 | 732,628 | +0.19(+2.49%) |
Sep 24, 2021 | 7.750 | 7.950 | 7.600 | 7.620 | 560,527 | -0.50(-6.16%) |
Sep 23, 2021 | 7.770 | 8.500 | 7.436 | 8.120 | 2,511,419 | +0.43(+5.59%) |
Sep 22, 2021 | 7.460 | 8.610 | 7.460 | 7.690 | 2,518,006 | +0.40(+5.49%) |
Sep 21, 2021 | 7.700 | 7.950 | 7.210 | 7.290 | 565,101 | -0.18(-2.41%) |
Sep 20, 2021 | 8.270 | 8.390 | 7.400 | 7.470 | 1,301,814 | -1.30(-14.82%) |
Sep 17, 2021 | 9.270 | 9.450 | 8.710 | 8.770 | 885,671 | -0.61(-6.50%) |
Sep 16, 2021 | 8.860 | 9.450 | 8.558 | 9.380 | 2,084,997 | +0.67(+7.69%) |
Sep 15, 2021 | 8.720 | 9.030 | 8.350 | 8.710 | 1,058,565 | -0.03(-0.34%) |
Sep 14, 2021 | 9.400 | 9.800 | 8.650 | 8.740 | 1,738,661 | -0.56(-6.02%) |
Sep 13, 2021 | 8.980 | 10.30 | 8.500 | 9.300 | 6,265,735 | +0.31(+3.45%) |
Sep 10, 2021 | 9.080 | 9.380 | 8.740 | 8.990 | 1,097,090 | -0.18(-1.96%) |
Sep 09, 2021 | 8.820 | 9.640 | 8.690 | 9.170 | 2,252,687 | +0.27(+3.03%) |
Sep 08, 2021 | 8.970 | 10.54 | 8.230 | 8.900 | 6,795,193 | -0.22(-2.41%) |
Sep 07, 2021 | 9.310 | 9.950 | 8.620 | 9.120 | 1,922,553 | +0.16(+1.79%) |
Sep 03, 2021 | 11.04 | 11.64 | 8.800 | 8.960 | 3,909,582 | -2.18(-19.57%) |
Sep 02, 2021 | 12.68 | 14.85 | 11.04 | 11.14 | 10,994,704 | -1.86(-14.31%) |
Sep 01, 2021 | 11.58 | 13.12 | 11.01 | 13.00 | 7,029,124 | +1.32(+11.30%) |
Aug 31, 2021 | 10.10 | 12.20 | 9.900 | 11.68 | 9,564,701 | +1.20(+11.45%) |
Aug 30, 2021 | 10.65 | 11.07 | 9.540 | 10.48 | 4,756,241 | -0.77(-6.84%) |
Aug 27, 2021 | 12.75 | 13.23 | 10.03 | 11.25 | 28,603,564 | +0.35(+3.21%) |
Aug 26, 2021 | 9.800 | 14.23 | 9.770 | 10.90 | 57,299,596 | -0.11(-1.00%) |
Aug 25, 2021 | 6.810 | 12.73 | 6.510 | 11.01 | 76,665,032 | +3.97(+56.39%) |
Aug 24, 2021 | 5.600 | 8.980 | 5.600 | 7.040 | 80,073,272 | +1.54(+28.00%) |
Aug 23, 2021 | 5.370 | 5.760 | 5.110 | 5.500 | 934,399 | +0.27(+5.16%) |
Aug 20, 2021 | 5.000 | 5.410 | 4.710 | 5.230 | 1,520,076 | +0.33(+6.73%) |
Aug 19, 2021 | 5.070 | 5.320 | 4.840 | 4.900 | 1,056,590 | -0.29(-5.59%) |
Aug 18, 2021 | 5.220 | 5.760 | 5.120 | 5.190 | 1,211,913 | -0.02(-0.38%) |
Aug 17, 2021 | 5.710 | 5.878 | 5.090 | 5.210 | 1,165,232 | -0.69(-11.69%) |
Aug 16, 2021 | 6.110 | 6.190 | 5.770 | 5.900 | 593,415 | -0.27(-4.38%) |
Aug 13, 2021 | 6.580 | 6.580 | 6.090 | 6.170 | 979,724 | -0.36(-5.51%) |
Aug 12, 2021 | 6.740 | 6.880 | 6.460 | 6.530 | 649,450 | -0.36(-5.22%) |
Aug 11, 2021 | 7.410 | 7.410 | 6.650 | 6.890 | 900,455 | -0.31(-4.31%) |
Aug 10, 2021 | 6.790 | 7.280 | 6.590 | 7.200 | 2,028,617 | +0.42(+6.19%) |
Aug 09, 2021 | 6.460 | 7.080 | 6.460 | 6.780 | 1,741,131 | +0.48(+7.62%) |
Aug 06, 2021 | 6.520 | 6.720 | 6.250 | 6.300 | 938,011 | -0.37(-5.55%) |
Aug 05, 2021 | 6.510 | 6.910 | 6.378 | 6.670 | 2,250,801 | +0.18(+2.77%) |
Aug 04, 2021 | 6.930 | 7.475 | 6.230 | 6.490 | 2,669,650 | -0.49(-7.02%) |
Aug 03, 2021 | 7.720 | 7.750 | 6.850 | 6.980 | 3,660,702 | -1.08(-13.40%) |
Aug 02, 2021 | 6.900 | 9.230 | 6.900 | 8.060 | 13,108,785 | +1.18(+17.15%) |
Jul 30, 2021 | 6.400 | 7.750 | 6.200 | 6.880 | 5,638,508 | +0.38(+5.85%) |
Jul 29, 2021 | 6.140 | 6.750 | 6.010 | 6.500 | 1,328,408 | +0.24(+3.83%) |
Jul 28, 2021 | 6.050 | 6.689 | 6.000 | 6.260 | 1,678,099 | +0.46(+7.93%) |
Jul 27, 2021 | 6.680 | 6.810 | 5.740 | 5.800 | 1,190,649 | -1.16(-16.67%) |
Jul 26, 2021 | 6.200 | 7.840 | 5.810 | 6.960 | 6,280,772 | +1.02(+17.17%) |
Jul 23, 2021 | 6.320 | 6.493 | 5.820 | 5.940 | 684,716 | -0.56(-8.62%) |
Jul 22, 2021 | 7.110 | 7.180 | 6.430 | 6.500 | 930,714 | -0.65(-9.09%) |
Jul 21, 2021 | 6.410 | 7.700 | 6.320 | 7.150 | 3,185,289 | +0.72(+11.20%) |
Jul 20, 2021 | 7.130 | 7.330 | 6.220 | 6.430 | 1,681,710 | -0.87(-11.92%) |
Jul 19, 2021 | 7.260 | 7.480 | 6.910 | 7.300 | 1,714,095 | -0.61(-7.71%) |
Jul 16, 2021 | 7.570 | 8.500 | 7.350 | 7.910 | 6,355,967 | +0.39(+5.19%) |
Jul 15, 2021 | 7.110 | 9.300 | 6.720 | 7.520 | 33,535,856 | +0.60(+8.67%) |
Jul 14, 2021 | 7.910 | 8.112 | 6.870 | 6.920 | 1,511,429 | -1.11(-13.82%) |
Jul 13, 2021 | 9.460 | 9.550 | 7.610 | 8.030 | 3,130,323 | -1.52(-15.92%) |
Jul 12, 2021 | 10.12 | 10.22 | 9.270 | 9.550 | 762,732 | -0.64(-6.28%) |
Jul 09, 2021 | 11.90 | 11.94 | 10.02 | 10.19 | 1,542,757 | -1.67(-14.08%) |
Jul 08, 2021 | 11.52 | 12.67 | 11.05 | 11.86 | 961,403 | -0.52(-4.20%) |
Jul 07, 2021 | 14.07 | 14.25 | 12.01 | 12.38 | 558,889 | -1.69(-12.01%) |
Jul 06, 2021 | 15.09 | 15.16 | 14.00 | 14.07 | 412,347 | -1.21(-7.92%) |
Jul 02, 2021 | 15.67 | 16.00 | 14.82 | 15.28 | 304,475 | -0.47(-2.98%) |
Jul 01, 2021 | 16.33 | 16.60 | 15.55 | 15.75 | 367,899 | -0.88(-5.29%) |
Jun 30, 2021 | 16.92 | 16.92 | 16.11 | 16.63 | 364,204 | -0.26(-1.54%) |
Jun 29, 2021 | 16.82 | 18.30 | 16.50 | 16.89 | 1,505,743 | +0.19(+1.14%) |
Jun 28, 2021 | 16.65 | 17.29 | 16.24 | 16.70 | 523,860 | +0.20(+1.21%) |
Jun 25, 2021 | 16.70 | 17.48 | 16.40 | 16.50 | 500,329 | -0.16(-0.96%) |
Jun 24, 2021 | 17.11 | 17.29 | 16.55 | 16.66 | 455,334 | -0.06(-0.36%) |
Jun 23, 2021 | 16.58 | 18.26 | 16.20 | 16.72 | 1,001,653 | +0.30(+1.83%) |
Jun 22, 2021 | 17.06 | 17.19 | 15.85 | 16.42 | 444,710 | -0.99(-5.69%) |
Jun 21, 2021 | 17.26 | 17.60 | 16.64 | 17.41 | 543,161 | -0.04(-0.23%) |
Jun 18, 2021 | 17.15 | 17.57 | 16.71 | 17.45 | 588,431 | +0.14(+0.81%) |
Jun 17, 2021 | 17.80 | 18.60 | 17.11 | 17.31 | 691,544 | -0.69(-3.83%) |
Jun 16, 2021 | 17.84 | 18.40 | 17.25 | 18.00 | 652,423 | -0.04(-0.22%) |
Jun 15, 2021 | 19.42 | 19.50 | 17.85 | 18.04 | 974,069 | -1.38(-7.11%) |
Jun 14, 2021 | 19.94 | 22.68 | 19.32 | 19.42 | 1,683,755 | -1.08(-5.27%) |
Jun 11, 2021 | 19.86 | 21.39 | 19.05 | 20.50 | 2,242,816 | +1.56(+8.24%) |
Jun 10, 2021 | 20.37 | 23.69 | 18.80 | 18.94 | 2,812,848 | -2.99(-13.63%) |
Jun 09, 2021 | 18.25 | 24.31 | 18.21 | 21.93 | 8,680,076 | +3.60(+19.64%) |
Jun 08, 2021 | 18.99 | 20.72 | 18.33 | 18.33 | 1,420,609 | -1.20(-6.14%) |
Jun 07, 2021 | 17.99 | 20.25 | 17.11 | 19.53 | 1,716,965 | +1.57(+8.74%) |
Jun 04, 2021 | 18.38 | 19.48 | 17.52 | 17.96 | 771,865 | -0.24(-1.32%) |
Jun 03, 2021 | 18.50 | 20.49 | 17.81 | 18.20 | 1,287,275 | -0.60(-3.19%) |
Jun 02, 2021 | 20.55 | 21.23 | 18.02 | 18.80 | 2,398,256 | -2.45(-11.53%) |
Jun 01, 2021 | 17.24 | 21.25 | 16.60 | 21.25 | 2,156,991 | +4.11(+23.98%) |
May 28, 2021 | 18.50 | 18.61 | 16.51 | 17.14 | 896,099 | -0.57(-3.22%) |
May 27, 2021 | 19.51 | 19.87 | 17.31 | 17.71 | 1,529,234 | -1.60(-8.29%) |
May 26, 2021 | 16.61 | 21.90 | 16.58 | 19.31 | 8,029,985 | +3.63(+23.15%) |
May 25, 2021 | 16.25 | 16.30 | 15.04 | 15.68 | 472,657 | -0.37(-2.31%) |
May 24, 2021 | 17.40 | 17.77 | 14.63 | 16.05 | 938,556 | -1.32(-7.60%) |
May 21, 2021 | 19.94 | 20.33 | 17.00 | 17.37 | 803,300 | -2.63(-13.15%) |
May 20, 2021 | 19.86 | 22.90 | 19.70 | 20.00 | 1,248,219 | +0.40(+2.04%) |
May 19, 2021 | 19.53 | 20.50 | 19.19 | 19.60 | 520,119 | -1.91(-8.88%) |
May 18, 2021 | 21.30 | 22.30 | 20.64 | 21.51 | 467,095 | -0.42(-1.92%) |
May 17, 2021 | 21.05 | 22.45 | 20.62 | 21.93 | 515,066 | +0.43(+2.00%) |
May 14, 2021 | 21.45 | 23.64 | 20.34 | 21.50 | 1,007,773 | +1.26(+6.23%) |
May 13, 2021 | 21.62 | 22.65 | 19.32 | 20.24 | 400,727 | -1.39(-6.43%) |
May 12, 2021 | 22.49 | 26.50 | 20.88 | 21.63 | 1,378,238 | -0.47(-2.13%) |
May 11, 2021 | 20.30 | 23.87 | 20.30 | 22.10 | 407,786 | +0.13(+0.59%) |
May 10, 2021 | 24.20 | 24.73 | 21.33 | 21.97 | 376,793 | -2.05(-8.53%) |
May 07, 2021 | 24.40 | 26.90 | 24.02 | 24.02 | 476,342 | -0.20(-0.83%) |
May 06, 2021 | 27.66 | 27.98 | 23.99 | 24.22 | 526,058 | -3.45(-12.47%) |
May 05, 2021 | 29.13 | 30.61 | 27.66 | 27.67 | 538,704 | -2.93(-9.58%) |
May 04, 2021 | 27.83 | 32.40 | 25.57 | 30.60 | 1,413,109 | +1.55(+5.34%) |