Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 1.900 | 2.050 | 307,254 | +0.15(+7.89%) | ||
Jan 28, 2022 | 1.930 | 1.950 | 1.820 | 1.900 | 162,915 | -0.08(-4.04%) |
Jan 27, 2022 | 1.950 | 2.000 | 1.930 | 1.980 | 819,500 | +0.06(+3.13%) |
Jan 26, 2022 | 2.010 | 2.045 | 1.840 | 1.920 | 183,180 | -0.05(-2.54%) |
Jan 25, 2022 | 1.960 | 1.975 | 1.860 | 1.970 | 171,868 | -0.03(-1.50%) |
Jan 24, 2022 | 2.000 | 2.000 | 1.840 | 2.000 | 482,833 | -0.03(-1.48%) |
Jan 21, 2022 | 2.080 | 2.091 | 2.000 | 2.030 | 212,249 | -0.04(-1.93%) |
Jan 20, 2022 | 2.180 | 2.190 | 2.060 | 2.070 | 462,090 | -0.06(-2.82%) |
Jan 19, 2022 | 2.110 | 2.180 | 2.070 | 2.130 | 93,087 | +0.03(+1.43%) |
Jan 18, 2022 | 2.110 | 2.150 | 2.080 | 2.100 | 208,053 | +0.00(+0.00%) |
Jan 14, 2022 | 2.100 | 0 | -0.02(-0.94%) | |||
Jan 13, 2022 | 2.240 | 2.240 | 2.100 | 2.120 | 220,556 | -0.12(-5.36%) |
Jan 12, 2022 | 2.320 | 2.340 | 2.220 | 2.240 | 279,948 | +0.00(+0.00%) |
Jan 11, 2022 | 2.210 | 2.250 | 2.180 | 2.240 | 473,136 | +0.06(+2.52%) |
Jan 10, 2022 | 2.230 | 2.250 | 2.160 | 2.185 | 322,339 | -0.04(-1.58%) |
Jan 07, 2022 | 2.210 | 2.320 | 2.200 | 2.220 | 168,981 | +0.03(+1.37%) |
Jan 06, 2022 | 2.180 | 2.300 | 2.140 | 2.190 | 252,498 | +0.01(+0.46%) |
Jan 05, 2022 | 2.340 | 2.520 | 2.140 | 2.180 | 375,550 | -0.21(-8.79%) |
Jan 04, 2022 | 2.490 | 2.508 | 2.310 | 2.390 | 177,297 | -0.09(-3.63%) |
Jan 03, 2022 | 2.450 | 2.530 | 2.420 | 2.480 | 267,786 | +0.06(+2.48%) |
Dec 31, 2021 | 2.410 | 2.530 | 2.400 | 2.420 | 191,998 | -0.01(-0.41%) |
Dec 30, 2021 | 2.270 | 2.530 | 2.270 | 2.430 | 269,661 | +0.14(+6.11%) |
Dec 29, 2021 | 2.320 | 2.380 | 2.280 | 2.290 | 172,237 | -0.03(-1.29%) |
Dec 28, 2021 | 2.390 | 2.480 | 2.300 | 2.320 | 106,587 | -0.10(-4.13%) |
Dec 27, 2021 | 2.470 | 2.500 | 2.420 | 2.420 | 158,327 | -0.03(-1.22%) |
Dec 23, 2021 | 2.360 | 2.470 | 2.320 | 2.450 | 285,096 | +0.12(+5.15%) |
Dec 22, 2021 | 2.290 | 2.440 | 2.280 | 2.330 | 379,836 | +0.04(+1.75%) |
Dec 21, 2021 | 2.300 | 2.380 | 2.260 | 2.290 | 340,039 | +0.07(+3.15%) |
Dec 20, 2021 | 2.270 | 2.310 | 2.200 | 2.220 | 472,108 | -0.16(-6.72%) |
Dec 17, 2021 | 2.160 | 2.380 | 2.160 | 2.380 | 2,976,661 | +0.13(+5.78%) |
Dec 16, 2021 | 2.310 | 2.430 | 2.220 | 2.250 | 679,320 | -0.08(-3.43%) |
Dec 15, 2021 | 2.440 | 2.510 | 2.300 | 2.330 | 945,795 | -0.14(-5.67%) |
Dec 14, 2021 | 2.430 | 2.470 | 2.335 | 2.470 | 1,140,913 | +0.16(+6.92%) |
Dec 13, 2021 | 3.170 | 3.180 | 2.280 | 2.310 | 1,960,998 | -1.02(-30.63%) |
Dec 10, 2021 | 3.410 | 3.450 | 3.310 | 3.330 | 147,296 | -0.05(-1.48%) |
Dec 09, 2021 | 3.380 | 3.560 | 3.380 | 3.380 | 262,457 | -0.06(-1.74%) |
Dec 08, 2021 | 3.310 | 3.575 | 3.150 | 3.440 | 257,745 | +0.14(+4.24%) |
Dec 07, 2021 | 3.150 | 3.410 | 3.070 | 3.300 | 325,159 | +0.17(+5.43%) |
Dec 06, 2021 | 2.880 | 3.220 | 2.750 | 3.130 | 340,489 | +0.22(+7.56%) |
Dec 03, 2021 | 3.070 | 3.080 | 2.880 | 2.910 | 285,692 | -0.22(-7.03%) |
Dec 02, 2021 | 3.140 | 3.250 | 3.080 | 3.130 | 117,190 | +0.00(+0.00%) |
Dec 01, 2021 | 3.200 | 3.350 | 3.090 | 3.130 | 360,089 | +0.10(+3.30%) |
Nov 30, 2021 | 3.310 | 3.310 | 3.030 | 3.030 | 358,186 | -0.31(-9.28%) |
Nov 29, 2021 | 3.500 | 3.545 | 3.320 | 3.340 | 199,160 | -0.17(-4.84%) |
Nov 26, 2021 | 3.450 | 3.650 | 3.450 | 3.510 | 227,906 | +0.00(+0.00%) |
Nov 24, 2021 | 3.510 | 3.600 | 3.290 | 3.510 | 524,291 | -0.57(-13.97%) |
Nov 23, 2021 | 4.240 | 4.270 | 4.050 | 4.080 | 170,142 | -0.16(-3.77%) |
Nov 22, 2021 | 4.130 | 4.290 | 4.110 | 4.240 | 95,552 | +0.13(+3.16%) |
Nov 19, 2021 | 4.340 | 4.354 | 4.090 | 4.110 | 92,796 | -0.16(-3.75%) |
Nov 18, 2021 | 4.500 | 4.295 | 4.250 | 4.270 | 135,829 | -0.22(-4.90%) |
Nov 17, 2021 | 4.540 | 4.540 | 4.380 | 4.490 | 53,057 | -0.05(-1.10%) |
Nov 16, 2021 | 4.660 | 4.660 | 4.500 | 4.540 | 46,930 | -0.09(-1.94%) |
Nov 15, 2021 | 4.700 | 4.750 | 4.620 | 4.630 | 69,482 | +0.00(+0.00%) |
Nov 12, 2021 | 4.560 | 4.660 | 4.415 | 4.630 | 103,554 | +0.17(+3.81%) |
Nov 11, 2021 | 4.670 | 4.715 | 4.360 | 4.460 | 281,900 | -0.13(-2.83%) |
Nov 10, 2021 | 4.840 | 4.590 | 79,595 | -0.20(-4.18%) | ||
Nov 09, 2021 | 4.700 | 4.830 | 4.610 | 4.790 | 156,284 | +0.07(+1.48%) |
Nov 08, 2021 | 4.650 | 4.750 | 4.630 | 4.720 | 37,365 | +0.09(+1.94%) |
Nov 05, 2021 | 4.910 | 4.910 | 4.550 | 4.630 | 87,012 | -0.25(-5.12%) |
Nov 04, 2021 | 4.730 | 4.960 | 4.730 | 4.880 | 170,702 | +0.18(+3.83%) |
Nov 03, 2021 | 4.620 | 4.727 | 4.560 | 4.700 | 48,189 | +0.10(+2.17%) |
Nov 02, 2021 | 4.720 | 4.720 | 4.480 | 4.600 | 88,135 | -0.14(-2.95%) |
Nov 01, 2021 | 4.480 | 4.780 | 4.530 | 4.740 | 179,682 | +0.33(+7.48%) |
Oct 29, 2021 | 4.320 | 4.420 | 4.300 | 4.410 | 105,761 | -0.04(-0.90%) |
Oct 28, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 71,212 | +0.08(+1.83%) |
Oct 27, 2021 | 4.550 | 4.546 | 4.335 | 4.370 | 154,236 | -0.19(-4.17%) |
Oct 26, 2021 | 4.780 | 4.560 | 134,257 | -0.24(-5.00%) | ||
Oct 25, 2021 | 4.840 | 4.960 | 4.790 | 4.800 | 60,687 | -0.08(-1.64%) |
Oct 22, 2021 | 4.910 | 4.995 | 4.850 | 4.880 | 82,861 | -0.03(-0.61%) |
Oct 21, 2021 | 5.150 | 5.180 | 4.767 | 4.910 | 176,940 | -0.25(-4.84%) |
Oct 20, 2021 | 4.960 | 5.280 | 4.950 | 5.160 | 232,481 | +0.16(+3.20%) |
Oct 19, 2021 | 5.210 | 5.210 | 4.980 | 5.000 | 143,503 | -0.12(-2.34%) |
Oct 18, 2021 | 5.140 | 5.250 | 4.840 | 5.120 | 231,138 | +0.00(+0.00%) |
Oct 15, 2021 | 4.880 | 5.390 | 4.850 | 5.120 | 871,571 | +0.28(+5.79%) |
Oct 14, 2021 | 4.360 | 4.930 | 4.310 | 4.840 | 564,275 | +0.67(+16.07%) |
Oct 13, 2021 | 4.190 | 4.210 | 4.080 | 4.170 | 90,683 | +0.07(+1.71%) |
Oct 12, 2021 | 4.230 | 4.250 | 4.100 | 4.100 | 93,810 | -0.09(-2.15%) |
Oct 11, 2021 | 4.290 | 4.355 | 4.160 | 4.190 | 73,797 | -0.07(-1.64%) |
Oct 08, 2021 | 4.230 | 4.330 | 4.200 | 4.260 | 73,509 | +0.06(+1.43%) |
Oct 07, 2021 | 4.180 | 4.250 | 4.160 | 4.200 | 150,829 | +0.14(+3.45%) |
Oct 06, 2021 | 4.050 | 4.160 | 4.010 | 4.060 | 98,560 | +0.01(+0.25%) |
Oct 05, 2021 | 4.130 | 4.250 | 4.050 | 4.050 | 133,614 | -0.08(-1.94%) |
Oct 04, 2021 | 4.370 | 4.380 | 4.090 | 4.130 | 250,565 | -0.26(-5.92%) |
Oct 01, 2021 | 4.590 | 4.643 | 4.360 | 4.390 | 151,387 | -0.17(-3.73%) |
Sep 30, 2021 | 4.700 | 4.730 | 4.490 | 4.560 | 371,003 | -0.08(-1.72%) |
Sep 29, 2021 | 4.770 | 4.845 | 4.640 | 4.640 | 63,034 | -0.17(-3.53%) |
Sep 28, 2021 | 4.890 | 4.943 | 4.780 | 4.810 | 114,133 | -0.09(-1.84%) |
Sep 27, 2021 | 4.840 | 4.971 | 4.830 | 4.900 | 90,380 | +0.08(+1.66%) |
Sep 24, 2021 | 4.780 | 4.880 | 4.737 | 4.820 | 127,280 | -0.04(-0.82%) |
Sep 23, 2021 | 4.850 | 4.909 | 4.770 | 4.860 | 85,487 | +0.06(+1.25%) |
Sep 22, 2021 | 4.800 | 4.956 | 4.800 | 4.800 | 107,669 | +0.00(+0.00%) |
Sep 21, 2021 | 4.840 | 4.860 | 4.760 | 4.800 | 99,775 | -0.03(-0.62%) |
Sep 20, 2021 | 4.690 | 4.840 | 4.620 | 4.830 | 299,875 | +0.01(+0.21%) |
Sep 17, 2021 | 4.730 | 4.850 | 4.730 | 4.820 | 101,563 | +0.11(+2.34%) |
Sep 16, 2021 | 4.780 | 4.810 | 4.670 | 4.710 | 139,649 | -0.15(-3.09%) |
Sep 15, 2021 | 4.820 | 4.860 | 4.660 | 4.860 | 257,210 | +0.01(+0.21%) |
Sep 14, 2021 | 4.920 | 4.960 | 4.820 | 4.850 | 115,445 | -0.05(-1.02%) |
Sep 13, 2021 | 4.950 | 5.020 | 4.810 | 4.900 | 108,609 | +0.02(+0.41%) |
Sep 10, 2021 | 5.030 | 5.055 | 4.880 | 4.880 | 77,499 | -0.12(-2.40%) |
Sep 09, 2021 | 5.020 | 5.150 | 4.962 | 5.000 | 176,599 | -0.06(-1.19%) |
Sep 08, 2021 | 5.320 | 5.320 | 5.060 | 5.060 | 102,455 | -0.31(-5.77%) |
Sep 07, 2021 | 5.530 | 5.620 | 5.220 | 5.370 | 216,741 | -0.03(-0.56%) |
Sep 03, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 159,337 | +0.06(+1.12%) |
Sep 02, 2021 | 5.470 | 5.470 | 5.300 | 5.340 | 130,660 | -0.10(-1.84%) |
Sep 01, 2021 | 5.150 | 5.490 | 5.130 | 5.440 | 315,258 | +0.36(+7.09%) |
Aug 31, 2021 | 4.990 | 5.180 | 4.950 | 5.080 | 220,683 | +0.13(+2.63%) |
Aug 30, 2021 | 4.950 | 5.020 | 4.758 | 4.950 | 294,936 | +0.02(+0.41%) |
Aug 27, 2021 | 4.900 | 5.070 | 4.850 | 4.930 | 255,742 | +0.05(+1.02%) |
Aug 26, 2021 | 5.020 | 5.150 | 4.850 | 4.880 | 431,564 | -0.19(-3.75%) |
Aug 25, 2021 | 5.250 | 5.320 | 5.000 | 5.070 | 706,839 | -0.57(-10.11%) |
Aug 24, 2021 | 5.210 | 5.750 | 5.175 | 5.640 | 553,824 | +0.61(+12.13%) |
Aug 23, 2021 | 5.050 | 5.190 | 4.865 | 5.030 | 265,554 | +0.04(+0.80%) |
Aug 20, 2021 | 4.840 | 5.070 | 4.840 | 4.990 | 164,790 | +0.14(+2.89%) |
Aug 19, 2021 | 4.970 | 5.020 | 4.820 | 4.850 | 194,035 | -0.22(-4.34%) |
Aug 18, 2021 | 5.140 | 5.220 | 4.960 | 5.070 | 175,880 | -0.05(-0.98%) |
Aug 17, 2021 | 5.010 | 5.190 | 4.910 | 5.120 | 266,838 | -0.03(-0.58%) |
Aug 16, 2021 | 5.250 | 5.250 | 4.960 | 5.150 | 267,459 | -0.13(-2.46%) |
Aug 13, 2021 | 5.460 | 5.460 | 5.165 | 5.280 | 198,959 | -0.18(-3.30%) |
Aug 12, 2021 | 5.550 | 5.550 | 5.350 | 5.460 | 127,101 | -0.11(-1.97%) |
Aug 11, 2021 | 5.910 | 5.910 | 5.500 | 5.570 | 179,460 | -0.26(-4.46%) |
Aug 10, 2021 | 5.860 | 6.130 | 5.690 | 5.830 | 270,327 | +0.01(+0.17%) |
Aug 09, 2021 | 5.650 | 5.900 | 5.560 | 5.820 | 141,482 | +0.20(+3.56%) |
Aug 06, 2021 | 5.580 | 5.840 | 5.510 | 5.620 | 199,532 | +0.07(+1.26%) |
Aug 05, 2021 | 5.630 | 5.760 | 5.500 | 5.550 | 256,547 | -0.09(-1.60%) |
Aug 04, 2021 | 5.820 | 5.860 | 5.610 | 5.640 | 129,379 | -0.17(-2.93%) |
Aug 03, 2021 | 5.770 | 5.910 | 5.680 | 5.810 | 183,462 | -0.04(-0.68%) |
Aug 02, 2021 | 5.700 | 5.980 | 5.690 | 5.850 | 136,247 | +0.27(+4.84%) |
Jul 30, 2021 | 5.700 | 5.850 | 5.520 | 5.580 | 215,922 | -0.27(-4.62%) |
Jul 29, 2021 | 5.690 | 5.970 | 5.650 | 5.850 | 271,196 | +0.28(+5.03%) |
Jul 28, 2021 | 5.560 | 5.875 | 5.400 | 5.570 | 730,639 | +0.20(+3.72%) |
Jul 27, 2021 | 5.760 | 5.810 | 5.325 | 5.370 | 517,076 | -0.58(-9.75%) |
Jul 26, 2021 | 5.710 | 6.070 | 5.625 | 5.950 | 339,281 | -0.06(-1.00%) |
Jul 23, 2021 | 6.590 | 6.590 | 5.920 | 6.010 | 650,923 | -0.68(-10.16%) |
Jul 22, 2021 | 6.900 | 6.910 | 6.535 | 6.690 | 148,918 | -0.15(-2.19%) |
Jul 21, 2021 | 6.630 | 6.930 | 6.630 | 6.840 | 206,764 | +0.17(+2.55%) |
Jul 20, 2021 | 6.440 | 6.740 | 6.320 | 6.670 | 248,858 | +0.25(+3.89%) |
Jul 19, 2021 | 6.630 | 6.750 | 6.320 | 6.420 | 545,483 | -0.35(-5.17%) |
Jul 16, 2021 | 6.910 | 6.940 | 6.700 | 6.770 | 134,833 | -0.13(-1.88%) |
Jul 15, 2021 | 6.880 | 6.950 | 6.800 | 6.900 | 178,927 | +0.09(+1.32%) |
Jul 14, 2021 | 7.040 | 7.140 | 6.780 | 6.810 | 229,326 | -0.21(-2.99%) |
Jul 13, 2021 | 7.090 | 7.240 | 7.020 | 7.020 | 130,774 | -0.02(-0.28%) |
Jul 12, 2021 | 7.240 | 7.310 | 6.980 | 7.040 | 132,106 | -0.22(-3.03%) |
Jul 09, 2021 | 7.180 | 7.370 | 7.040 | 7.260 | 140,981 | +0.26(+3.71%) |
Jul 08, 2021 | 6.760 | 7.090 | 6.610 | 7.000 | 381,525 | -0.15(-2.10%) |
Jul 07, 2021 | 7.450 | 7.450 | 7.110 | 7.150 | 399,253 | -0.21(-2.85%) |
Jul 06, 2021 | 7.490 | 7.500 | 7.080 | 7.360 | 454,647 | -0.18(-2.39%) |
Jul 02, 2021 | 7.770 | 7.780 | 7.510 | 7.540 | 287,547 | -0.28(-3.58%) |
Jul 01, 2021 | 8.460 | 8.510 | 7.660 | 7.820 | 722,654 | -0.67(-7.89%) |
Jun 30, 2021 | 8.070 | 8.590 | 8.070 | 8.490 | 342,982 | +0.29(+3.54%) |
Jun 29, 2021 | 8.110 | 8.200 | 7.860 | 8.200 | 478,514 | +0.05(+0.61%) |
Jun 28, 2021 | 8.380 | 8.380 | 8.010 | 8.150 | 298,840 | -0.08(-0.97%) |
Jun 25, 2021 | 8.390 | 8.500 | 8.170 | 8.230 | 271,956 | -0.05(-0.60%) |
Jun 24, 2021 | 8.310 | 8.383 | 8.120 | 8.280 | 401,752 | +0.01(+0.12%) |
Jun 23, 2021 | 8.280 | 8.440 | 8.110 | 8.270 | 145,776 | +0.07(+0.85%) |
Jun 22, 2021 | 8.160 | 8.350 | 8.040 | 8.200 | 263,639 | -0.01(-0.12%) |
Jun 21, 2021 | 8.880 | 8.960 | 8.120 | 8.210 | 510,628 | -0.75(-8.37%) |
Jun 18, 2021 | 9.330 | 9.500 | 8.900 | 8.960 | 2,545,808 | -0.44(-4.68%) |
Jun 17, 2021 | 8.930 | 9.500 | 8.930 | 9.400 | 850,834 | +0.43(+4.79%) |
Jun 16, 2021 | 8.880 | 9.190 | 8.650 | 8.970 | 726,502 | +0.00(+0.00%) |
Jun 15, 2021 | 8.810 | 9.000 | 8.610 | 8.970 | 684,943 | +0.16(+1.82%) |
Jun 14, 2021 | 8.200 | 9.000 | 8.200 | 8.810 | 1,131,730 | +0.65(+7.97%) |
Jun 11, 2021 | 7.880 | 8.380 | 7.840 | 8.160 | 267,571 | +0.28(+3.55%) |
Jun 10, 2021 | 7.950 | 8.103 | 7.750 | 7.880 | 250,295 | -0.02(-0.25%) |
Jun 09, 2021 | 8.280 | 8.290 | 7.890 | 7.900 | 254,276 | -0.38(-4.59%) |
Jun 08, 2021 | 8.370 | 8.380 | 8.030 | 8.280 | 162,691 | -0.01(-0.12%) |
Jun 07, 2021 | 8.350 | 8.390 | 8.120 | 8.290 | 160,947 | -0.17(-2.01%) |
Jun 04, 2021 | 8.140 | 8.580 | 7.950 | 8.460 | 332,697 | +0.32(+3.93%) |
Jun 03, 2021 | 8.360 | 8.400 | 8.060 | 8.140 | 227,093 | -0.26(-3.10%) |
Jun 02, 2021 | 8.410 | 8.410 | 8.130 | 8.400 | 214,935 | +0.00(+0.00%) |
Jun 01, 2021 | 8.310 | 8.600 | 8.150 | 8.400 | 441,978 | +0.25(+3.07%) |
May 28, 2021 | 7.860 | 8.240 | 7.800 | 8.150 | 342,143 | +0.34(+4.35%) |
May 27, 2021 | 8.650 | 9.190 | 7.710 | 7.810 | 1,281,734 | -0.35(-4.29%) |
May 26, 2021 | 7.900 | 8.350 | 7.900 | 8.160 | 475,918 | +0.44(+5.70%) |
May 25, 2021 | 7.520 | 7.900 | 7.510 | 7.720 | 185,867 | +0.42(+5.75%) |
May 24, 2021 | 7.670 | 7.670 | 7.260 | 7.300 | 171,515 | -0.32(-4.20%) |
May 21, 2021 | 7.700 | 7.965 | 7.580 | 7.620 | 251,782 | -0.07(-0.91%) |
May 20, 2021 | 7.680 | 7.790 | 7.510 | 7.690 | 112,485 | +0.05(+0.65%) |
May 19, 2021 | 7.560 | 7.730 | 7.330 | 7.640 | 233,418 | +0.00(+0.00%) |
May 18, 2021 | 7.420 | 7.800 | 7.320 | 7.640 | 225,173 | +0.26(+3.52%) |
May 17, 2021 | 7.200 | 7.440 | 7.110 | 7.380 | 202,372 | +0.18(+2.50%) |
May 14, 2021 | 7.110 | 7.300 | 7.030 | 7.200 | 148,593 | +0.30(+4.35%) |
May 13, 2021 | 7.040 | 7.170 | 6.640 | 6.900 | 415,739 | -0.13(-1.85%) |
May 12, 2021 | 7.100 | 7.280 | 6.920 | 7.030 | 221,430 | -0.19(-2.63%) |
May 11, 2021 | 6.550 | 7.280 | 6.540 | 7.220 | 335,704 | +0.31(+4.49%) |
May 10, 2021 | 7.070 | 7.250 | 6.620 | 6.910 | 536,863 | -0.20(-2.81%) |
May 07, 2021 | 7.280 | 7.440 | 7.070 | 7.110 | 275,280 | -0.21(-2.87%) |
May 06, 2021 | 7.340 | 7.340 | 6.990 | 7.320 | 297,775 | +0.02(+0.27%) |
May 05, 2021 | 7.550 | 7.660 | 7.240 | 7.300 | 203,320 | -0.23(-3.05%) |
May 04, 2021 | 7.530 | 7.530 | 7.000 | 7.530 | 356,998 | +0.00(+0.00%) |
May 03, 2021 | 7.890 | 7.890 | 7.460 | 7.530 | 532,049 | -0.26(-3.34%) |
Apr 30, 2021 | 7.680 | 8.010 | 7.640 | 7.790 | 192,700 | +0.04(+0.52%) |
Apr 29, 2021 | 8.240 | 8.240 | 7.650 | 7.750 | 285,532 | -0.42(-5.14%) |
Apr 28, 2021 | 8.140 | 8.170 | 7.920 | 8.170 | 292,948 | +0.10(+1.24%) |
Apr 27, 2021 | 8.220 | 8.270 | 7.990 | 8.070 | 179,580 | -0.11(-1.34%) |
Apr 26, 2021 | 8.180 | 8.320 | 7.910 | 8.180 | 435,303 | +0.04(+0.49%) |
Apr 23, 2021 | 7.710 | 8.190 | 7.710 | 8.140 | 612,300 | +0.53(+6.96%) |
Apr 22, 2021 | 7.720 | 7.920 | 7.500 | 7.610 | 389,896 | -0.05(-0.65%) |
Apr 21, 2021 | 7.410 | 7.790 | 7.230 | 7.660 | 376,920 | +0.26(+3.51%) |
Apr 20, 2021 | 7.820 | 7.890 | 7.300 | 7.400 | 755,069 | -0.42(-5.37%) |
Apr 19, 2021 | 7.920 | 8.290 | 7.650 | 7.820 | 781,027 | -0.03(-0.38%) |
Apr 16, 2021 | 8.010 | 8.300 | 7.440 | 7.850 | 1,424,200 | -0.14(-1.75%) |
Apr 15, 2021 | 8.960 | 8.970 | 7.400 | 7.990 | 2,229,610 | -0.85(-9.62%) |
Apr 14, 2021 | 9.550 | 9.780 | 8.810 | 8.840 | 633,783 | -0.66(-6.95%) |
Apr 13, 2021 | 9.190 | 9.540 | 9.000 | 9.500 | 526,404 | +0.25(+2.70%) |
Apr 12, 2021 | 9.610 | 9.610 | 8.990 | 9.250 | 756,595 | -0.36(-3.75%) |
Apr 09, 2021 | 9.500 | 9.610 | 9.050 | 9.610 | 498,500 | +0.03(+0.31%) |
Apr 08, 2021 | 9.170 | 9.870 | 9.110 | 9.580 | 341,476 | +0.33(+3.57%) |
Apr 07, 2021 | 9.300 | 9.380 | 9.020 | 9.250 | 458,083 | -0.05(-0.54%) |
Apr 06, 2021 | 9.200 | 9.700 | 9.150 | 9.300 | 410,083 | +0.08(+0.87%) |
Apr 05, 2021 | 9.520 | 9.760 | 8.920 | 9.220 | 623,656 | -0.05(-0.54%) |
Apr 01, 2021 | 9.470 | 10.41 | 9.240 | 9.270 | 1,102,600 | +0.27(+3.00%) |
Mar 31, 2021 | 9.300 | 9.570 | 8.960 | 9.000 | 929,760 | -0.27(-2.91%) |
Mar 30, 2021 | 9.150 | 9.490 | 8.710 | 9.270 | 1,098,249 | +0.28(+3.11%) |
Mar 29, 2021 | 10.38 | 10.38 | 8.920 | 8.990 | 1,538,240 | -1.41(-13.56%) |
Mar 26, 2021 | 10.55 | 10.64 | 9.850 | 10.40 | 804,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.00 | 11.50 | 9.920 | 10.50 | 974,427 | -0.03(-0.28%) |
Mar 24, 2021 | 12.41 | 12.70 | 10.53 | 10.53 | 916,540 | -1.77(-14.39%) |
Mar 23, 2021 | 12.58 | 12.90 | 12.16 | 12.30 | 716,707 | -0.48(-3.76%) |
Mar 22, 2021 | 13.28 | 13.49 | 12.50 | 12.78 | 464,644 | -0.33(-2.52%) |
Mar 19, 2021 | 13.36 | 13.55 | 12.94 | 13.11 | 492,000 | -0.47(-3.46%) |
Mar 18, 2021 | 13.42 | 14.39 | 13.23 | 13.58 | 642,446 | +0.02(+0.15%) |
Mar 17, 2021 | 13.77 | 14.12 | 12.93 | 13.56 | 1,451,234 | -0.82(-5.70%) |
Mar 16, 2021 | 12.80 | 14.92 | 12.76 | 14.38 | 1,664,951 | +1.67(+13.14%) |
Mar 15, 2021 | 13.90 | 13.90 | 12.41 | 12.71 | 701,039 | -0.79(-5.85%) |
Mar 12, 2021 | 12.30 | 14.29 | 11.88 | 13.50 | 1,457,500 | +0.21(+1.58%) |
Mar 11, 2021 | 11.10 | 13.43 | 10.77 | 13.29 | 1,661,587 | +2.47(+22.83%) |
Mar 10, 2021 | 10.82 | 11.11 | 10.08 | 10.82 | 1,003,596 | +0.27(+2.56%) |
Mar 09, 2021 | 9.990 | 10.79 | 9.940 | 10.55 | 637,388 | +0.77(+7.87%) |
Mar 08, 2021 | 9.300 | 10.70 | 9.010 | 9.780 | 1,119,988 | +0.05(+0.51%) |
Mar 05, 2021 | 10.31 | 10.46 | 8.710 | 9.730 | 1,301,700 | -0.10(-1.02%) |
Mar 04, 2021 | 10.98 | 11.09 | 9.330 | 9.830 | 1,493,700 | -1.32(-11.84%) |
Mar 03, 2021 | 11.61 | 11.98 | 11.08 | 11.15 | 722,220 | -0.18(-1.59%) |
Mar 02, 2021 | 12.90 | 13.34 | 11.31 | 11.33 | 1,710,128 | -1.43(-11.21%) |
Mar 01, 2021 | 10.93 | 13.38 | 10.68 | 12.76 | 2,377,179 | +2.38(+22.93%) |
Feb 26, 2021 | 10.86 | 11.17 | 10.15 | 10.38 | 1,111,700 | -0.86(-7.65%) |
Feb 25, 2021 | 12.21 | 12.51 | 10.78 | 11.24 | 1,690,197 | -1.01(-8.24%) |
Feb 24, 2021 | 14.16 | 14.94 | 12.00 | 12.25 | 2,905,537 | -1.68(-12.06%) |
Feb 23, 2021 | 13.79 | 14.78 | 11.50 | 13.93 | 4,011,419 | -0.37(-2.59%) |
Feb 22, 2021 | 18.81 | 18.99 | 13.91 | 14.30 | 9,101,062 | -1.58(-9.95%) |
Feb 19, 2021 | 12.71 | 18.49 | 12.67 | 15.88 | 27,964,200 | +5.25(+49.39%) |
Feb 18, 2021 | 8.990 | 12.10 | 8.880 | 10.63 | 5,473,139 | +1.92(+22.04%) |
Feb 17, 2021 | 9.770 | 9.900 | 8.660 | 8.710 | 538,112 | -0.38(-4.18%) |
Feb 16, 2021 | 9.100 | 9.780 | 8.710 | 9.090 | 1,094,672 | +0.19(+2.13%) |
Feb 12, 2021 | 8.850 | 9.020 | 8.510 | 8.900 | 564,100 | -0.04(-0.45%) |
Feb 11, 2021 | 9.210 | 9.210 | 8.700 | 8.940 | 533,545 | -0.06(-0.67%) |
Feb 10, 2021 | 8.550 | 9.110 | 8.380 | 9.000 | 465,216 | +0.42(+4.90%) |
Feb 09, 2021 | 8.580 | 8.850 | 8.300 | 8.580 | 730,966 | +0.17(+2.02%) |
Feb 08, 2021 | 7.550 | 8.560 | 7.500 | 8.410 | 888,396 | +0.91(+12.13%) |
Feb 05, 2021 | 7.500 | 7.600 | 7.190 | 7.500 | 142,600 | +0.01(+0.13%) |
Feb 04, 2021 | 7.290 | 7.500 | 7.020 | 7.490 | 276,690 | +0.25(+3.45%) |
Feb 03, 2021 | 7.400 | 7.560 | 7.170 | 7.240 | 267,275 | -0.23(-3.08%) |
Feb 02, 2021 | 7.210 | 7.500 | 6.990 | 7.470 | 161,907 | +0.29(+4.04%) |