Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 4.000 | 4.312 | 4.000 | 4.117 | 16,758 | +0.09(+2.25%) |
Jan 28, 2022 | 4.050 | 4.050 | 3.751 | 4.027 | 10,025 | +0.01(+0.22%) |
Jan 27, 2022 | 4.100 | 4.163 | 3.950 | 4.018 | 19,599 | -0.08(-1.99%) |
Jan 26, 2022 | 4.250 | 4.398 | 4.054 | 4.099 | 6,275 | -0.11(-2.72%) |
Jan 25, 2022 | 4.163 | 4.350 | 4.101 | 4.214 | 9,882 | -0.05(-1.08%) |
Jan 24, 2022 | 4.450 | 4.500 | 4.003 | 4.260 | 30,239 | -0.29(-6.36%) |
Jan 21, 2022 | 4.600 | 4.649 | 4.501 | 4.550 | 7,702 | -0.10(-2.06%) |
Jan 20, 2022 | 4.615 | 4.788 | 4.550 | 4.645 | 11,027 | +0.03(+0.66%) |
Jan 19, 2022 | 4.723 | 4.777 | 4.500 | 4.614 | 20,488 | -0.09(-1.82%) |
Jan 18, 2022 | 4.750 | 4.750 | 4.650 | 4.700 | 13,743 | -0.05(-1.10%) |
Jan 14, 2022 | 4.753 | 0 | -0.20(-3.99%) | |||
Jan 13, 2022 | 4.963 | 5.050 | 4.878 | 4.950 | 7,649 | -0.05(-1.00%) |
Jan 12, 2022 | 4.850 | 5.090 | 4.801 | 5.000 | 16,046 | +0.05(+1.02%) |
Jan 11, 2022 | 4.950 | 5.199 | 4.900 | 4.949 | 18,298 | -0.05(-1.01%) |
Jan 10, 2022 | 5.050 | 5.150 | 4.950 | 5.000 | 19,537 | -0.15(-2.91%) |
Jan 07, 2022 | 5.100 | 5.250 | 5.000 | 5.150 | 8,771 | +0.05(+0.98%) |
Jan 06, 2022 | 5.150 | 5.151 | 5.050 | 5.100 | 11,083 | +0.00(+0.00%) |
Jan 05, 2022 | 5.250 | 5.350 | 5.100 | 5.100 | 15,416 | -0.15(-2.86%) |
Jan 04, 2022 | 5.150 | 5.300 | 4.950 | 5.250 | 44,104 | +0.10(+1.94%) |
Jan 03, 2022 | 5.050 | 5.200 | 4.948 | 5.150 | 11,200 | +0.15(+3.00%) |
Dec 31, 2021 | 5.000 | 5.050 | 4.900 | 5.000 | 21,576 | +0.02(+0.46%) |
Dec 30, 2021 | 4.946 | 5.200 | 4.946 | 4.977 | 24,907 | +0.03(+0.64%) |
Dec 29, 2021 | 5.000 | 5.100 | 4.900 | 4.946 | 14,649 | -0.07(-1.44%) |
Dec 28, 2021 | 5.200 | 5.200 | 5.000 | 5.018 | 9,860 | -0.18(-3.50%) |
Dec 27, 2021 | 5.300 | 5.350 | 5.150 | 5.200 | 12,919 | -0.17(-3.26%) |
Dec 23, 2021 | 5.350 | 5.400 | 5.250 | 5.375 | 5,189 | +0.08(+1.42%) |
Dec 22, 2021 | 5.300 | 5.384 | 5.200 | 5.300 | 9,451 | +0.10(+1.92%) |
Dec 21, 2021 | 4.833 | 5.200 | 4.833 | 5.200 | 16,472 | +0.32(+6.60%) |
Dec 20, 2021 | 4.950 | 4.950 | 4.675 | 4.878 | 58,592 | -0.07(-1.46%) |
Dec 17, 2021 | 5.200 | 5.200 | 4.904 | 4.950 | 43,477 | -0.30(-5.70%) |
Dec 16, 2021 | 5.000 | 5.350 | 5.000 | 5.250 | 20,513 | +0.25(+5.00%) |
Dec 15, 2021 | 5.100 | 5.100 | 4.662 | 5.000 | 87,346 | -0.15(-2.91%) |
Dec 14, 2021 | 5.350 | 5.450 | 4.976 | 5.150 | 62,506 | -0.30(-5.50%) |
Dec 13, 2021 | 5.850 | 5.850 | 5.425 | 5.450 | 14,367 | -0.40(-6.84%) |
Dec 10, 2021 | 5.800 | 5.850 | 5.700 | 5.850 | 7,019 | +0.05(+0.86%) |
Dec 09, 2021 | 5.650 | 6.000 | 5.650 | 5.800 | 21,584 | +0.10(+1.75%) |
Dec 08, 2021 | 5.450 | 5.750 | 5.450 | 5.700 | 19,972 | +0.25(+4.59%) |
Dec 07, 2021 | 5.250 | 5.551 | 5.250 | 5.450 | 19,176 | +0.20(+3.81%) |
Dec 06, 2021 | 5.200 | 5.380 | 5.200 | 5.250 | 33,525 | +0.00(+0.00%) |
Dec 03, 2021 | 5.150 | 5.250 | 5.050 | 5.250 | 24,222 | +0.05(+0.96%) |
Dec 02, 2021 | 5.100 | 5.300 | 5.025 | 5.200 | 26,921 | +0.10(+1.96%) |
Dec 01, 2021 | 5.750 | 5.750 | 5.000 | 5.100 | 126,883 | -0.50(-8.93%) |
Nov 30, 2021 | 5.900 | 5.950 | 5.500 | 5.600 | 49,959 | -0.30(-5.08%) |
Nov 29, 2021 | 6.200 | 6.400 | 5.850 | 5.900 | 51,771 | -0.30(-4.84%) |
Nov 26, 2021 | 6.400 | 6.550 | 5.900 | 6.200 | 71,223 | -0.05(-0.80%) |
Nov 24, 2021 | 6.000 | 6.250 | 5.900 | 6.250 | 29,766 | +0.25(+4.17%) |
Nov 23, 2021 | 6.200 | 6.300 | 5.950 | 6.000 | 55,290 | -0.25(-4.00%) |
Nov 22, 2021 | 6.450 | 6.550 | 6.100 | 6.250 | 43,955 | -0.25(-3.85%) |
Nov 19, 2021 | 6.450 | 6.550 | 6.450 | 6.500 | 22,009 | +0.00(+0.00%) |
Nov 18, 2021 | 6.650 | 6.500 | 6.450 | 6.500 | 42,071 | -0.20(-2.99%) |
Nov 17, 2021 | 6.700 | 6.817 | 6.600 | 6.700 | 53,657 | -0.10(-1.47%) |
Nov 16, 2021 | 7.250 | 7.290 | 6.740 | 6.800 | 50,505 | -0.35(-4.90%) |
Nov 15, 2021 | 7.750 | 7.800 | 6.850 | 7.150 | 114,349 | +0.00(+0.00%) |
Nov 12, 2021 | 7.300 | 7.450 | 6.975 | 7.150 | 41,271 | -0.15(-2.05%) |
Nov 11, 2021 | 7.700 | 7.700 | 7.200 | 7.300 | 44,924 | -0.20(-2.67%) |
Nov 10, 2021 | 7.500 | 7.500 | 6,608 | +0.00(+0.00%) | ||
Nov 09, 2021 | 7.550 | 7.650 | 7.500 | 7.500 | 10,753 | -0.20(-2.60%) |
Nov 08, 2021 | 7.700 | 7.707 | 7.500 | 7.700 | 15,166 | +0.10(+1.32%) |
Nov 05, 2021 | 7.600 | 7.625 | 7.525 | 7.600 | 6,756 | +0.00(+0.00%) |
Nov 04, 2021 | 7.950 | 7.950 | 7.500 | 7.600 | 22,835 | -0.20(-2.56%) |
Nov 03, 2021 | 7.650 | 7.950 | 7.550 | 7.800 | 31,336 | +0.15(+1.96%) |
Nov 02, 2021 | 7.450 | 7.650 | 7.400 | 7.650 | 25,289 | +0.30(+4.08%) |
Nov 01, 2021 | 7.050 | 7.400 | 7.150 | 7.350 | 20,305 | +0.20(+2.80%) |
Oct 29, 2021 | 7.150 | 7.350 | 7.150 | 7.150 | 21,986 | -0.05(-0.69%) |
Oct 28, 2021 | 7.250 | 7.359 | 7.050 | 7.200 | 27,209 | -0.05(-0.69%) |
Oct 27, 2021 | 7.100 | 7.300 | 7.000 | 7.250 | 24,454 | +0.05(+0.69%) |
Oct 26, 2021 | 7.400 | 7.200 | 25,352 | -0.20(-2.70%) | ||
Oct 25, 2021 | 7.400 | 7.600 | 7.300 | 7.400 | 37,208 | -0.10(-1.33%) |
Oct 22, 2021 | 7.750 | 7.750 | 7.150 | 7.500 | 52,961 | -0.25(-3.23%) |
Oct 21, 2021 | 7.500 | 7.750 | 7.500 | 7.750 | 37,996 | +0.30(+4.03%) |
Oct 20, 2021 | 7.400 | 7.600 | 7.350 | 7.450 | 18,859 | +0.00(+0.00%) |
Oct 19, 2021 | 7.650 | 7.650 | 7.341 | 7.450 | 33,014 | -0.10(-1.32%) |
Oct 18, 2021 | 7.600 | 7.750 | 7.500 | 7.550 | 19,243 | -0.05(-0.66%) |
Oct 15, 2021 | 7.850 | 7.900 | 7.550 | 7.600 | 19,888 | -0.25(-3.18%) |
Oct 14, 2021 | 8.050 | 8.100 | 7.800 | 7.850 | 19,065 | -0.15(-1.88%) |
Oct 13, 2021 | 7.850 | 8.100 | 7.850 | 8.000 | 38,810 | +0.00(+0.00%) |
Oct 12, 2021 | 7.900 | 8.000 | 7.800 | 8.000 | 18,968 | +0.00(+0.00%) |
Oct 11, 2021 | 7.950 | 8.000 | 7.850 | 8.000 | 26,849 | +0.05(+0.63%) |
Oct 08, 2021 | 7.900 | 8.000 | 7.700 | 7.950 | 34,996 | +0.00(+0.00%) |
Oct 07, 2021 | 7.400 | 8.099 | 7.330 | 7.950 | 91,099 | +0.60(+8.16%) |
Oct 06, 2021 | 7.250 | 7.400 | 7.150 | 7.350 | 26,247 | +0.20(+2.80%) |
Oct 05, 2021 | 6.700 | 7.250 | 6.700 | 7.150 | 49,313 | +0.35(+5.15%) |
Oct 04, 2021 | 6.850 | 6.950 | 6.550 | 6.800 | 36,782 | -0.05(-0.73%) |
Oct 01, 2021 | 7.200 | 7.300 | 6.800 | 6.850 | 54,071 | -0.45(-6.16%) |
Sep 30, 2021 | 7.300 | 7.400 | 7.200 | 7.300 | 12,862 | +0.00(+0.00%) |
Sep 29, 2021 | 7.800 | 7.800 | 7.250 | 7.300 | 43,758 | -0.35(-4.58%) |
Sep 28, 2021 | 7.650 | 7.750 | 7.550 | 7.650 | 48,500 | -0.15(-1.92%) |
Sep 27, 2021 | 7.650 | 8.000 | 7.650 | 7.800 | 94,587 | -0.05(-0.64%) |
Sep 24, 2021 | 7.500 | 8.000 | 7.350 | 7.850 | 160,512 | +0.35(+4.67%) |
Sep 23, 2021 | 7.900 | 7.950 | 7.000 | 7.500 | 276,198 | +0.20(+2.74%) |
Sep 22, 2021 | 7.000 | 7.500 | 7.000 | 7.300 | 111,930 | +0.35(+5.04%) |
Sep 21, 2021 | 6.300 | 7.397 | 6.300 | 6.950 | 212,276 | +0.55(+8.59%) |
Sep 20, 2021 | 6.500 | 6.650 | 6.350 | 6.400 | 40,734 | -0.20(-3.03%) |
Sep 17, 2021 | 6.950 | 6.950 | 6.600 | 6.600 | 46,938 | -0.15(-2.22%) |
Sep 16, 2021 | 7.100 | 7.112 | 6.750 | 6.750 | 35,014 | -0.20(-2.88%) |
Sep 15, 2021 | 6.900 | 7.450 | 6.800 | 6.950 | 110,239 | +0.10(+1.46%) |
Sep 14, 2021 | 6.700 | 6.850 | 6.645 | 6.850 | 62,678 | +0.10(+1.48%) |
Sep 13, 2021 | 6.400 | 6.750 | 6.150 | 6.750 | 46,249 | +0.40(+6.30%) |
Sep 10, 2021 | 6.350 | 6.400 | 6.200 | 6.350 | 23,420 | +0.10(+1.60%) |
Sep 09, 2021 | 6.250 | 6.400 | 6.200 | 6.250 | 17,374 | -0.10(-1.57%) |
Sep 08, 2021 | 6.600 | 6.750 | 6.150 | 6.350 | 51,345 | -0.30(-4.51%) |
Sep 07, 2021 | 6.850 | 6.850 | 6.550 | 6.650 | 40,550 | -0.10(-1.48%) |
Sep 03, 2021 | 6.650 | 6.800 | 6.650 | 6.750 | 19,547 | +0.05(+0.75%) |
Sep 02, 2021 | 6.600 | 6.775 | 6.600 | 6.700 | 32,850 | +0.00(+0.00%) |
Sep 01, 2021 | 6.400 | 6.850 | 6.350 | 6.700 | 77,966 | +0.40(+6.35%) |
Aug 31, 2021 | 6.300 | 6.450 | 6.250 | 6.300 | 34,731 | -0.10(-1.56%) |
Aug 30, 2021 | 6.350 | 6.450 | 6.150 | 6.400 | 88,760 | +0.15(+2.40%) |
Aug 27, 2021 | 6.150 | 6.350 | 6.096 | 6.250 | 41,200 | +0.20(+3.31%) |
Aug 26, 2021 | 6.300 | 6.399 | 6.050 | 6.050 | 51,749 | -0.25(-3.97%) |
Aug 25, 2021 | 6.250 | 6.450 | 6.050 | 6.300 | 41,968 | +0.10(+1.61%) |
Aug 24, 2021 | 6.000 | 6.375 | 6.000 | 6.200 | 55,034 | +0.15(+2.48%) |
Aug 23, 2021 | 5.850 | 6.200 | 5.850 | 6.050 | 45,985 | +0.15(+2.54%) |
Aug 20, 2021 | 5.800 | 6.150 | 5.800 | 5.900 | 54,502 | +0.00(+0.00%) |
Aug 19, 2021 | 5.850 | 6.017 | 5.850 | 5.900 | 28,305 | +0.00(+0.00%) |
Aug 18, 2021 | 5.650 | 6.250 | 5.650 | 5.900 | 89,669 | +0.20(+3.51%) |
Aug 17, 2021 | 6.250 | 6.250 | 5.650 | 5.700 | 107,673 | -0.45(-7.32%) |
Aug 16, 2021 | 6.350 | 6.450 | 6.050 | 6.150 | 159,562 | -0.30(-4.65%) |
Aug 13, 2021 | 6.950 | 6.950 | 6.400 | 6.450 | 153,538 | -0.60(-8.51%) |
Aug 12, 2021 | 6.800 | 7.255 | 6.700 | 7.050 | 214,767 | +0.05(+0.71%) |
Aug 11, 2021 | 6.950 | 7.000 | 6.550 | 7.000 | 385,786 | -0.05(-0.71%) |
Aug 10, 2021 | 7.850 | 8.600 | 6.750 | 7.050 | 5,516,761 | +0.55(+8.46%) |
Aug 09, 2021 | 6.300 | 6.700 | 6.150 | 6.500 | 951,666 | +0.30(+4.84%) |
Aug 06, 2021 | 6.300 | 6.400 | 6.050 | 6.200 | 78,783 | -0.25(-3.88%) |
Aug 05, 2021 | 6.350 | 6.550 | 6.300 | 6.450 | 62,286 | +0.00(+0.00%) |
Aug 04, 2021 | 6.300 | 6.575 | 6.300 | 6.450 | 51,286 | +0.05(+0.78%) |
Aug 03, 2021 | 6.850 | 6.944 | 6.350 | 6.400 | 129,389 | -0.35(-5.19%) |
Aug 02, 2021 | 6.750 | 6.900 | 6.550 | 6.750 | 109,373 | -0.15(-2.17%) |
Jul 30, 2021 | 6.500 | 7.700 | 6.500 | 6.900 | 459,197 | +0.35(+5.34%) |
Jul 29, 2021 | 7.000 | 7.000 | 6.350 | 6.550 | 294,950 | -0.60(-8.39%) |
Jul 28, 2021 | 7.500 | 7.750 | 7.000 | 7.150 | 291,490 | -0.65(-8.33%) |
Jul 27, 2021 | 6.450 | 7.800 | 6.400 | 7.800 | 917,743 | +0.55(+7.59%) |
Jul 26, 2021 | 7.750 | 8.950 | 6.050 | 7.250 | 5,740,654 | +0.80(+12.40%) |
Jul 23, 2021 | 5.961 | 6.899 | 5.800 | 6.450 | 356,883 | +0.55(+9.32%) |
Jul 22, 2021 | 5.800 | 6.000 | 5.650 | 5.900 | 54,395 | +0.10(+1.72%) |
Jul 21, 2021 | 5.650 | 5.900 | 5.650 | 5.800 | 39,651 | +0.20(+3.57%) |
Jul 20, 2021 | 5.550 | 5.850 | 5.500 | 5.600 | 104,491 | -0.05(-0.88%) |
Jul 19, 2021 | 5.400 | 6.000 | 5.385 | 5.650 | 161,857 | +0.15(+2.73%) |
Jul 16, 2021 | 5.550 | 5.600 | 5.400 | 5.500 | 42,763 | -0.10(-1.79%) |
Jul 15, 2021 | 5.600 | 5.700 | 5.600 | 5.600 | 19,580 | -0.05(-0.88%) |
Jul 14, 2021 | 6.100 | 6.400 | 5.550 | 5.650 | 66,734 | -0.80(-12.40%) |
Jul 13, 2021 | 6.000 | 7.000 | 5.778 | 6.450 | 391,995 | +0.50(+8.40%) |
Jul 12, 2021 | 5.950 | 5.959 | 5.800 | 5.950 | 22,837 | +0.20(+3.48%) |
Jul 09, 2021 | 5.600 | 5.849 | 5.600 | 5.750 | 17,116 | +0.15(+2.68%) |
Jul 08, 2021 | 5.600 | 5.850 | 5.550 | 5.600 | 18,625 | -0.10(-1.75%) |
Jul 07, 2021 | 5.950 | 5.950 | 5.550 | 5.700 | 15,876 | -0.30(-5.00%) |
Jul 06, 2021 | 6.200 | 6.200 | 5.800 | 6.000 | 20,913 | +0.00(+0.00%) |
Jul 02, 2021 | 5.900 | 6.250 | 5.800 | 6.000 | 16,511 | +0.05(+0.84%) |
Jul 01, 2021 | 6.050 | 6.100 | 5.950 | 5.950 | 9,431 | -0.05(-0.83%) |
Jun 30, 2021 | 6.050 | 6.100 | 5.750 | 6.000 | 20,076 | -0.15(-2.44%) |
Jun 29, 2021 | 6.050 | 6.250 | 5.950 | 6.150 | 9,520 | +0.10(+1.65%) |
Jun 28, 2021 | 6.200 | 6.203 | 6.000 | 6.050 | 6,088 | -0.20(-3.20%) |
Jun 25, 2021 | 6.150 | 6.250 | 6.128 | 6.250 | 12,666 | +0.20(+3.31%) |
Jun 24, 2021 | 6.050 | 6.200 | 6.050 | 6.050 | 14,176 | -0.05(-0.82%) |
Jun 23, 2021 | 5.850 | 6.200 | 5.850 | 6.100 | 13,554 | +0.20(+3.39%) |
Jun 22, 2021 | 5.900 | 5.950 | 5.850 | 5.900 | 10,702 | +0.00(+0.00%) |
Jun 21, 2021 | 5.850 | 5.950 | 5.800 | 5.900 | 12,602 | +0.05(+0.85%) |
Jun 18, 2021 | 6.250 | 6.250 | 5.850 | 5.850 | 18,139 | -0.30(-4.88%) |
Jun 17, 2021 | 6.150 | 6.300 | 6.142 | 6.150 | 8,416 | +0.00(+0.00%) |
Jun 16, 2021 | 6.200 | 6.400 | 6.150 | 6.150 | 10,874 | -0.05(-0.81%) |
Jun 15, 2021 | 6.150 | 6.400 | 6.150 | 6.200 | 16,815 | -0.05(-0.80%) |
Jun 14, 2021 | 6.200 | 6.250 | 6.150 | 6.250 | 9,285 | +0.15(+2.46%) |
Jun 11, 2021 | 6.050 | 6.200 | 6.000 | 6.100 | 22,017 | +0.15(+2.52%) |
Jun 10, 2021 | 6.400 | 6.500 | 5.850 | 5.950 | 31,782 | -0.40(-6.30%) |
Jun 09, 2021 | 6.250 | 6.550 | 6.250 | 6.350 | 39,728 | +0.10(+1.60%) |
Jun 08, 2021 | 6.450 | 6.600 | 6.150 | 6.250 | 23,355 | -0.25(-3.88%) |
Jun 07, 2021 | 6.350 | 6.900 | 6.300 | 6.503 | 109,669 | +0.05(+0.81%) |
Jun 04, 2021 | 6.250 | 6.700 | 6.050 | 6.450 | 87,077 | +0.20(+3.20%) |
Jun 03, 2021 | 6.150 | 6.250 | 6.050 | 6.250 | 23,505 | +0.00(+0.00%) |
Jun 02, 2021 | 5.750 | 6.250 | 5.700 | 6.250 | 46,292 | +0.50(+8.70%) |
Jun 01, 2021 | 5.650 | 5.750 | 5.600 | 5.750 | 13,059 | +0.15(+2.68%) |
May 28, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 12,975 | +0.00(+0.00%) |
May 27, 2021 | 5.450 | 5.600 | 5.360 | 5.600 | 17,386 | +0.15(+2.75%) |
May 26, 2021 | 5.400 | 5.487 | 5.300 | 5.450 | 26,189 | -0.05(-0.91%) |
May 25, 2021 | 5.500 | 5.600 | 5.400 | 5.500 | 8,796 | +0.00(+0.00%) |
May 24, 2021 | 5.600 | 5.650 | 5.452 | 5.500 | 15,529 | -0.15(-2.65%) |
May 21, 2021 | 5.600 | 5.750 | 5.550 | 5.650 | 13,682 | +0.00(+0.00%) |
May 20, 2021 | 5.500 | 5.700 | 5.500 | 5.650 | 20,209 | +0.00(+0.00%) |
May 19, 2021 | 5.500 | 5.650 | 5.450 | 5.650 | 10,579 | +0.15(+2.73%) |
May 18, 2021 | 5.500 | 5.750 | 5.500 | 5.500 | 18,525 | -0.05(-0.90%) |
May 17, 2021 | 5.250 | 5.600 | 5.250 | 5.550 | 14,090 | +0.15(+2.78%) |
May 14, 2021 | 5.400 | 5.500 | 5.250 | 5.400 | 25,241 | +0.25(+4.85%) |
May 13, 2021 | 5.500 | 5.511 | 5.050 | 5.150 | 40,716 | -0.15(-2.83%) |
May 12, 2021 | 5.750 | 5.823 | 5.300 | 5.300 | 47,594 | -0.50(-8.62%) |
May 11, 2021 | 5.550 | 5.950 | 5.550 | 5.800 | 18,692 | +0.05(+0.87%) |
May 10, 2021 | 5.850 | 6.100 | 5.600 | 5.750 | 78,957 | +0.10(+1.77%) |
May 07, 2021 | 5.600 | 5.800 | 5.450 | 5.650 | 15,994 | +0.05(+0.89%) |
May 06, 2021 | 5.550 | 5.650 | 5.450 | 5.600 | 26,915 | -0.05(-0.88%) |
May 05, 2021 | 5.650 | 5.900 | 5.600 | 5.650 | 18,630 | +0.00(+0.00%) |
May 04, 2021 | 5.850 | 5.950 | 5.550 | 5.650 | 21,226 | -0.30(-5.04%) |
May 03, 2021 | 6.000 | 6.050 | 5.900 | 5.950 | 16,097 | +0.05(+0.85%) |
Apr 30, 2021 | 5.900 | 6.100 | 5.900 | 5.900 | 19,740 | +0.00(+0.00%) |
Apr 29, 2021 | 5.850 | 5.950 | 5.837 | 5.900 | 5,902 | +0.05(+0.85%) |
Apr 28, 2021 | 5.900 | 6.000 | 5.800 | 5.850 | 15,934 | +0.00(+0.00%) |
Apr 27, 2021 | 6.000 | 6.050 | 5.850 | 5.850 | 10,323 | -0.20(-3.31%) |
Apr 26, 2021 | 6.200 | 6.200 | 5.950 | 6.050 | 24,895 | -0.05(-0.82%) |
Apr 23, 2021 | 6.000 | 6.250 | 5.750 | 6.100 | 22,480 | +0.10(+1.67%) |
Apr 22, 2021 | 5.850 | 6.350 | 5.700 | 6.000 | 90,911 | +0.15(+2.56%) |
Apr 21, 2021 | 5.500 | 6.000 | 5.500 | 5.850 | 54,084 | +0.45(+8.33%) |
Apr 20, 2021 | 5.500 | 5.600 | 5.400 | 5.400 | 41,983 | -0.15(-2.70%) |
Apr 19, 2021 | 5.500 | 5.700 | 5.500 | 5.550 | 29,363 | -0.10(-1.78%) |
Apr 16, 2021 | 5.665 | 5.750 | 5.450 | 5.651 | 49,660 | +0.00(+0.01%) |
Apr 15, 2021 | 5.700 | 6.000 | 5.600 | 5.650 | 45,065 | -0.05(-0.88%) |
Apr 14, 2021 | 5.850 | 5.950 | 5.700 | 5.700 | 33,244 | -0.25(-4.20%) |
Apr 13, 2021 | 5.800 | 6.050 | 5.500 | 5.950 | 49,654 | +0.15(+2.59%) |
Apr 12, 2021 | 6.000 | 6.050 | 5.800 | 5.800 | 34,938 | -0.30(-4.92%) |
Apr 09, 2021 | 6.100 | 6.250 | 5.950 | 6.100 | 27,440 | -0.10(-1.61%) |
Apr 08, 2021 | 5.900 | 6.450 | 5.800 | 6.200 | 88,323 | +0.25(+4.20%) |
Apr 07, 2021 | 5.750 | 5.950 | 5.650 | 5.950 | 38,291 | +0.15(+2.59%) |
Apr 06, 2021 | 6.000 | 6.800 | 5.550 | 5.800 | 251,776 | -0.20(-3.33%) |
Apr 05, 2021 | 6.100 | 6.150 | 5.850 | 6.000 | 36,676 | +0.10(+1.69%) |
Apr 01, 2021 | 5.700 | 5.949 | 5.650 | 5.900 | 39,820 | +0.15(+2.61%) |
Mar 31, 2021 | 5.650 | 5.900 | 5.500 | 5.750 | 24,805 | +0.05(+0.88%) |
Mar 30, 2021 | 5.600 | 5.700 | 5.300 | 5.700 | 52,805 | +0.30(+5.56%) |
Mar 29, 2021 | 5.700 | 5.700 | 5.350 | 5.400 | 47,695 | -0.35(-6.09%) |
Mar 26, 2021 | 5.850 | 5.950 | 5.550 | 5.750 | 24,400 | -0.05(-0.86%) |
Mar 25, 2021 | 5.450 | 5.850 | 5.300 | 5.800 | 37,907 | +0.35(+6.42%) |
Mar 24, 2021 | 5.950 | 6.000 | 5.450 | 5.450 | 84,545 | -0.50(-8.40%) |
Mar 23, 2021 | 6.200 | 6.300 | 5.800 | 5.950 | 67,449 | -0.20(-3.25%) |
Mar 22, 2021 | 6.800 | 6.800 | 6.100 | 6.150 | 90,182 | -0.45(-6.82%) |
Mar 19, 2021 | 6.500 | 6.900 | 6.324 | 6.600 | 82,540 | +0.05(+0.76%) |
Mar 18, 2021 | 6.350 | 6.750 | 6.250 | 6.550 | 97,865 | +0.00(+0.00%) |
Mar 17, 2021 | 6.300 | 6.600 | 6.200 | 6.550 | 77,910 | -0.15(-2.24%) |
Mar 16, 2021 | 6.500 | 7.000 | 6.200 | 6.700 | 285,662 | +0.30(+4.69%) |
Mar 15, 2021 | 6.300 | 6.650 | 6.200 | 6.400 | 117,923 | +0.15(+2.40%) |
Mar 12, 2021 | 6.000 | 6.300 | 6.000 | 6.250 | 70,460 | +0.00(+0.00%) |
Mar 11, 2021 | 6.100 | 6.450 | 6.000 | 6.250 | 154,780 | +0.10(+1.63%) |
Mar 10, 2021 | 6.200 | 6.500 | 5.900 | 6.150 | 161,454 | -0.20(-3.15%) |
Mar 09, 2021 | 6.000 | 6.650 | 5.800 | 6.350 | 520,476 | +1.00(+18.69%) |
Mar 08, 2021 | 5.050 | 5.600 | 5.050 | 5.350 | 117,606 | +0.00(+0.00%) |
Mar 05, 2021 | 5.250 | 5.450 | 4.700 | 5.350 | 154,460 | +0.15(+2.88%) |
Mar 04, 2021 | 5.700 | 5.850 | 5.100 | 5.200 | 193,248 | -0.70(-11.86%) |
Mar 03, 2021 | 6.250 | 6.400 | 5.800 | 5.900 | 221,966 | -0.50(-7.81%) |
Mar 02, 2021 | 6.750 | 6.750 | 6.300 | 6.400 | 308,003 | -0.50(-7.25%) |
Mar 01, 2021 | 7.550 | 7.550 | 6.850 | 6.900 | 316,006 | -0.65(-8.61%) |
Feb 26, 2021 | 7.450 | 8.000 | 6.750 | 7.550 | 747,520 | -0.45(-5.63%) |
Feb 25, 2021 | 11.35 | 12.80 | 7.400 | 8.000 | 15,639,574 | +1.60(+25.00%) |
Feb 24, 2021 | 6.000 | 6.700 | 6.000 | 6.400 | 831,043 | +0.35(+5.79%) |
Feb 23, 2021 | 6.000 | 6.450 | 5.550 | 6.050 | 90,781 | -0.45(-6.92%) |
Feb 22, 2021 | 6.900 | 7.050 | 6.450 | 6.500 | 144,796 | -0.65(-9.09%) |
Feb 19, 2021 | 7.050 | 7.300 | 6.850 | 7.150 | 59,900 | +0.25(+3.62%) |
Feb 18, 2021 | 7.300 | 7.450 | 6.800 | 6.900 | 91,193 | -0.55(-7.38%) |
Feb 17, 2021 | 7.550 | 8.300 | 7.000 | 7.450 | 243,460 | -0.40(-5.10%) |
Feb 16, 2021 | 7.450 | 7.900 | 7.350 | 7.850 | 111,764 | +0.25(+3.29%) |
Feb 12, 2021 | 7.950 | 7.950 | 7.250 | 7.600 | 138,220 | -0.20(-2.56%) |
Feb 11, 2021 | 6.650 | 8.200 | 6.600 | 7.800 | 371,883 | +0.35(+4.70%) |
Feb 10, 2021 | 7.700 | 7.750 | 6.950 | 7.450 | 132,098 | +0.10(+1.36%) |
Feb 09, 2021 | 7.800 | 8.250 | 6.750 | 7.350 | 259,491 | +0.45(+6.52%) |
Feb 08, 2021 | 6.450 | 7.000 | 6.250 | 6.900 | 132,825 | +0.80(+13.11%) |
Feb 05, 2021 | 6.100 | 6.250 | 6.000 | 6.100 | 75,180 | +0.05(+0.83%) |
Feb 04, 2021 | 6.150 | 6.300 | 6.000 | 6.050 | 74,140 | -0.10(-1.63%) |
Feb 03, 2021 | 5.850 | 6.200 | 5.700 | 6.150 | 70,786 | +0.45(+7.89%) |
Feb 02, 2021 | 5.700 | 5.850 | 5.550 | 5.700 | 48,624 | +0.00(+0.00%) |