Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 2.330 | 2.880 | 2.020 | 2.020 | 211,676,896 | +0.37(+22.42%) |
Mar 30, 2022 | 1.680 | 1.790 | 1.640 | 1.650 | 3,189,817 | -0.06(-3.51%) |
Mar 29, 2022 | 1.560 | 1.760 | 1.560 | 1.710 | 5,308,084 | +0.17(+11.04%) |
Mar 28, 2022 | 1.620 | 1.645 | 1.510 | 1.540 | 3,526,204 | -0.06(-3.75%) |
Mar 25, 2022 | 1.660 | 1.660 | 1.570 | 1.600 | 3,299,353 | -0.07(-4.19%) |
Mar 24, 2022 | 1.640 | 1.700 | 1.580 | 1.670 | 2,680,058 | +0.04(+2.45%) |
Mar 23, 2022 | 1.610 | 1.710 | 1.600 | 1.630 | 4,066,453 | -0.02(-1.21%) |
Mar 22, 2022 | 1.570 | 1.700 | 1.545 | 1.650 | 4,690,421 | +0.09(+5.77%) |
Mar 21, 2022 | 1.660 | 1.660 | 1.560 | 1.560 | 4,598,927 | -0.10(-6.02%) |
Mar 18, 2022 | 1.500 | 1.740 | 1.500 | 1.660 | 31,260,508 | +0.13(+8.50%) |
Mar 17, 2022 | 1.440 | 1.530 | 1.420 | 1.530 | 6,919,808 | +0.07(+4.79%) |
Mar 16, 2022 | 1.470 | 1.470 | 1.350 | 1.460 | 9,004,913 | +0.03(+2.10%) |
Mar 15, 2022 | 1.470 | 1.480 | 1.410 | 1.430 | 4,361,956 | +0.00(+0.00%) |
Mar 14, 2022 | 1.580 | 1.605 | 1.420 | 1.430 | 6,621,935 | -0.15(-9.49%) |
Mar 11, 2022 | 1.690 | 1.735 | 1.580 | 1.580 | 3,720,907 | -0.10(-5.95%) |
Mar 10, 2022 | 1.690 | 1.720 | 1.580 | 1.680 | 3,337,642 | -0.06(-3.45%) |
Mar 09, 2022 | 1.650 | 1.750 | 1.595 | 1.740 | 4,053,588 | +0.17(+10.83%) |
Mar 08, 2022 | 1.480 | 1.670 | 1.420 | 1.570 | 3,845,386 | +0.07(+4.67%) |
Mar 07, 2022 | 1.520 | 1.570 | 1.450 | 1.500 | 3,464,198 | -0.02(-1.32%) |
Mar 04, 2022 | 1.630 | 1.670 | 1.510 | 1.520 | 3,903,972 | -0.12(-7.32%) |
Mar 03, 2022 | 1.820 | 1.820 | 1.610 | 1.640 | 4,810,621 | -0.19(-10.38%) |
Mar 02, 2022 | 1.950 | 1.959 | 1.820 | 1.830 | 3,991,589 | -0.12(-6.15%) |
Mar 01, 2022 | 2.070 | 2.070 | 1.910 | 1.950 | 3,658,209 | -0.11(-5.34%) |
Feb 28, 2022 | 1.970 | 2.110 | 1.960 | 2.060 | 3,726,110 | +0.02(+0.98%) |
Feb 25, 2022 | 1.960 | 2.040 | 1.885 | 2.040 | 4,125,230 | +0.08(+4.08%) |
Feb 24, 2022 | 1.530 | 1.960 | 1.510 | 1.960 | 7,320,501 | +0.34(+20.99%) |
Feb 23, 2022 | 1.710 | 1.725 | 1.610 | 1.620 | 4,692,883 | -0.07(-4.14%) |
Feb 22, 2022 | 1.710 | 1.800 | 1.690 | 1.690 | 3,620,952 | -0.02(-1.17%) |
Feb 18, 2022 | 1.710 | 0 | -0.04(-2.29%) | |||
Feb 17, 2022 | 1.900 | 1.905 | 1.745 | 1.750 | 4,605,497 | -0.17(-8.85%) |
Feb 16, 2022 | 1.960 | 1.970 | 1.870 | 1.920 | 3,160,968 | -0.08(-4.00%) |
Feb 15, 2022 | 1.880 | 2.010 | 1.860 | 2.000 | 4,251,487 | +0.19(+10.50%) |
Feb 14, 2022 | 1.930 | 1.930 | 1.800 | 1.810 | 2,546,911 | -0.09(-4.74%) |
Feb 11, 2022 | 1.990 | 2.060 | 1.880 | 1.900 | 4,099,691 | -0.05(-2.56%) |
Feb 10, 2022 | 2.000 | 2.140 | 1.920 | 1.950 | 6,143,040 | -0.10(-4.88%) |
Feb 09, 2022 | 1.910 | 2.090 | 1.910 | 2.050 | 7,533,585 | +0.16(+8.47%) |
Feb 08, 2022 | 1.920 | 1.940 | 1.822 | 1.890 | 3,273,218 | -0.02(-1.05%) |
Feb 07, 2022 | 1.830 | 1.940 | 1.820 | 1.910 | 4,016,934 | +0.11(+6.11%) |
Feb 04, 2022 | 1.750 | 1.830 | 1.730 | 1.800 | 4,868,188 | +0.05(+2.86%) |
Feb 03, 2022 | 1.850 | 1.710 | 1.750 | 5,204,441 | -0.13(-6.91%) | |
Feb 02, 2022 | 2.090 | 2.110 | 1.870 | 1.880 | 4,113,333 | -0.21(-10.05%) |
Feb 01, 2022 | 2.050 | 2.138 | 1.960 | 2.090 | 4,368,135 | +0.05(+2.45%) |
Jan 31, 2022 | 1.950 | 2.040 | 5,391,075 | +0.11(+5.70%) | ||
Jan 28, 2022 | 1.840 | 1.950 | 1.790 | 1.930 | 3,788,714 | +0.10(+5.46%) |
Jan 27, 2022 | 1.950 | 1.979 | 1.815 | 1.830 | 4,759,178 | -0.09(-4.69%) |
Jan 26, 2022 | 2.120 | 2.150 | 1.900 | 1.920 | 5,577,210 | -0.17(-8.13%) |
Jan 25, 2022 | 2.040 | 2.140 | 1.991 | 2.090 | 4,714,536 | -0.03(-1.42%) |
Jan 24, 2022 | 2.150 | 2.170 | 1.970 | 2.120 | 7,797,995 | -0.07(-3.20%) |
Jan 21, 2022 | 2.290 | 2.400 | 2.180 | 2.190 | 5,707,951 | -0.14(-6.01%) |
Jan 20, 2022 | 2.510 | 2.560 | 2.310 | 2.330 | 4,878,036 | -0.11(-4.51%) |
Jan 19, 2022 | 2.500 | 2.600 | 2.440 | 2.440 | 4,281,420 | +0.00(+0.00%) |
Jan 18, 2022 | 2.650 | 2.660 | 2.430 | 2.440 | 6,251,728 | -0.27(-9.96%) |
Jan 14, 2022 | 2.710 | 0 | +0.17(+6.69%) | |||
Jan 13, 2022 | 2.580 | 2.620 | 2.500 | 2.540 | 3,865,606 | -0.04(-1.55%) |
Jan 12, 2022 | 2.750 | 2.820 | 2.575 | 2.580 | 3,141,863 | -0.15(-5.49%) |
Jan 11, 2022 | 2.650 | 2.840 | 2.625 | 2.730 | 3,947,372 | +0.14(+5.41%) |
Jan 10, 2022 | 2.530 | 2.640 | 2.460 | 2.590 | 3,981,466 | +0.04(+1.57%) |
Jan 07, 2022 | 2.750 | 2.820 | 2.550 | 2.550 | 4,802,804 | -0.16(-5.90%) |
Jan 06, 2022 | 2.740 | 2.830 | 2.630 | 2.710 | 3,045,839 | +0.04(+1.50%) |
Jan 05, 2022 | 2.910 | 3.000 | 2.670 | 2.670 | 4,117,633 | -0.24(-8.25%) |
Jan 04, 2022 | 3.120 | 3.130 | 2.900 | 2.910 | 3,410,561 | -0.23(-7.32%) |
Jan 03, 2022 | 2.750 | 3.140 | 2.750 | 3.140 | 4,321,411 | +0.43(+15.87%) |
Dec 31, 2021 | 2.850 | 2.940 | 2.685 | 2.710 | 3,956,626 | -0.14(-4.91%) |
Dec 30, 2021 | 2.740 | 3.000 | 2.710 | 2.850 | 4,689,919 | +0.11(+4.01%) |
Dec 29, 2021 | 2.750 | 2.800 | 2.660 | 2.740 | 3,838,169 | -0.03(-1.08%) |
Dec 28, 2021 | 2.880 | 3.020 | 2.765 | 2.770 | 3,439,570 | -0.09(-3.15%) |
Dec 27, 2021 | 3.160 | 3.160 | 2.860 | 2.860 | 3,866,057 | -0.31(-9.78%) |
Dec 23, 2021 | 3.130 | 3.220 | 3.050 | 3.170 | 2,821,135 | +0.02(+0.63%) |
Dec 22, 2021 | 3.160 | 3.250 | 3.125 | 3.150 | 1,982,235 | -0.03(-0.94%) |
Dec 21, 2021 | 3.230 | 3.320 | 3.130 | 3.180 | 3,381,274 | -0.03(-0.93%) |
Dec 20, 2021 | 3.050 | 3.295 | 2.990 | 3.210 | 3,374,244 | +0.04(+1.26%) |
Dec 17, 2021 | 2.714 | 3.220 | 2.714 | 3.170 | 6,630,320 | +0.42(+15.27%) |
Dec 16, 2021 | 2.880 | 2.915 | 2.720 | 2.750 | 3,611,599 | -0.09(-3.17%) |
Dec 15, 2021 | 2.700 | 2.850 | 2.580 | 2.840 | 4,450,130 | +0.14(+5.19%) |
Dec 14, 2021 | 2.680 | 2.770 | 2.630 | 2.700 | 3,267,733 | +0.00(+0.00%) |
Dec 13, 2021 | 2.800 | 2.890 | 2.615 | 2.700 | 4,217,910 | -0.07(-2.53%) |
Dec 10, 2021 | 2.970 | 2.970 | 2.760 | 2.770 | 2,847,465 | -0.14(-4.81%) |
Dec 09, 2021 | 3.110 | 3.159 | 2.905 | 2.910 | 3,794,639 | -0.25(-7.91%) |
Dec 08, 2021 | 3.160 | 3.190 | 2.995 | 3.160 | 3,143,819 | +0.08(+2.60%) |
Dec 07, 2021 | 2.870 | 3.175 | 2.860 | 3.080 | 5,675,229 | +0.27(+9.61%) |
Dec 06, 2021 | 2.770 | 2.870 | 2.705 | 2.810 | 4,111,620 | +0.05(+1.81%) |
Dec 03, 2021 | 3.110 | 3.110 | 2.750 | 2.760 | 5,394,604 | -0.35(-11.25%) |
Dec 02, 2021 | 3.000 | 3.130 | 2.970 | 3.110 | 5,142,849 | +0.17(+5.78%) |
Dec 01, 2021 | 3.130 | 3.275 | 2.930 | 2.940 | 5,153,113 | -0.22(-6.96%) |
Nov 30, 2021 | 3.050 | 3.180 | 3.020 | 3.160 | 4,367,371 | +0.07(+2.27%) |
Nov 29, 2021 | 3.230 | 3.295 | 3.061 | 3.090 | 3,808,707 | -0.11(-3.44%) |
Nov 26, 2021 | 3.320 | 3.330 | 3.135 | 3.200 | 2,891,023 | -0.14(-4.19%) |
Nov 24, 2021 | 3.240 | 3.410 | 3.150 | 3.340 | 2,768,269 | +0.07(+2.14%) |
Nov 23, 2021 | 3.070 | 3.340 | 3.040 | 3.270 | 7,020,397 | +0.15(+4.81%) |
Nov 22, 2021 | 3.380 | 3.410 | 3.110 | 3.120 | 5,702,516 | -0.26(-7.69%) |
Nov 19, 2021 | 3.460 | 3.470 | 3.340 | 3.380 | 4,461,805 | -0.11(-3.15%) |
Nov 18, 2021 | 3.640 | 3.500 | 3.460 | 3.490 | 5,576,507 | -0.14(-3.86%) |
Nov 17, 2021 | 3.810 | 3.860 | 3.610 | 3.630 | 4,535,531 | -0.21(-5.47%) |
Nov 16, 2021 | 3.890 | 3.910 | 3.780 | 3.840 | 3,304,039 | -0.04(-1.03%) |
Nov 15, 2021 | 3.960 | 4.000 | 3.870 | 3.880 | 2,812,771 | -0.06(-1.52%) |
Nov 12, 2021 | 3.990 | 4.050 | 3.900 | 3.940 | 3,500,581 | -0.05(-1.25%) |
Nov 11, 2021 | 4.110 | 4.125 | 3.950 | 3.990 | 6,528,192 | -0.12(-2.92%) |
Nov 10, 2021 | 4.260 | 4.110 | 4,001,875 | -0.14(-3.29%) | ||
Nov 09, 2021 | 4.350 | 4.362 | 4.240 | 4.250 | 2,241,804 | -0.11(-2.52%) |
Nov 08, 2021 | 4.470 | 4.510 | 4.330 | 4.360 | 2,201,511 | -0.06(-1.36%) |
Nov 05, 2021 | 4.550 | 4.570 | 4.330 | 4.420 | 2,930,873 | -0.15(-3.28%) |
Nov 04, 2021 | 4.660 | 4.730 | 4.440 | 4.570 | 2,985,522 | -0.12(-2.56%) |
Nov 03, 2021 | 4.330 | 4.690 | 4.280 | 4.690 | 4,405,352 | -0.07(-1.47%) |
Nov 02, 2021 | 4.560 | 4.760 | 4.485 | 4.760 | 2,298,624 | +0.20(+4.39%) |
Nov 01, 2021 | 4.350 | 4.560 | 4.440 | 4.560 | 3,005,030 | +0.23(+5.31%) |
Oct 29, 2021 | 4.340 | 4.430 | 4.310 | 4.330 | 1,682,989 | -0.05(-1.14%) |
Oct 28, 2021 | 4.130 | 4.380 | 4.125 | 4.380 | 2,560,638 | +0.26(+6.31%) |
Oct 27, 2021 | 4.370 | 4.360 | 4.120 | 4.120 | 3,293,811 | -0.23(-5.29%) |
Oct 26, 2021 | 4.380 | 4.330 | 4.350 | 1,357,562 | -0.04(-0.91%) | |
Oct 25, 2021 | 4.310 | 4.450 | 4.310 | 4.390 | 1,720,708 | +0.06(+1.39%) |
Oct 22, 2021 | 4.380 | 4.389 | 4.250 | 4.330 | 1,855,991 | -0.05(-1.14%) |
Oct 21, 2021 | 4.330 | 4.470 | 4.310 | 4.380 | 1,850,589 | +0.07(+1.62%) |
Oct 20, 2021 | 4.340 | 4.400 | 4.270 | 4.310 | 1,580,895 | -0.04(-0.92%) |
Oct 19, 2021 | 4.200 | 4.380 | 4.170 | 4.350 | 2,176,741 | +0.16(+3.82%) |
Oct 18, 2021 | 4.340 | 4.360 | 4.140 | 4.190 | 3,639,960 | -0.15(-3.46%) |
Oct 15, 2021 | 4.460 | 4.500 | 4.335 | 4.340 | 1,679,701 | -0.11(-2.47%) |
Oct 14, 2021 | 4.480 | 4.620 | 4.435 | 4.450 | 2,478,047 | -0.01(-0.22%) |
Oct 13, 2021 | 4.370 | 4.500 | 4.350 | 4.460 | 2,234,825 | +0.13(+3.00%) |
Oct 12, 2021 | 4.300 | 4.380 | 4.280 | 4.330 | 1,567,983 | +0.02(+0.46%) |
Oct 11, 2021 | 4.320 | 4.410 | 4.275 | 4.310 | 1,389,038 | -0.05(-1.15%) |
Oct 08, 2021 | 4.380 | 4.450 | 4.330 | 4.360 | 1,338,109 | -0.04(-0.91%) |
Oct 07, 2021 | 4.410 | 4.500 | 4.350 | 4.400 | 1,862,928 | +0.08(+1.85%) |
Oct 06, 2021 | 4.250 | 4.350 | 4.242 | 4.320 | 2,015,174 | -0.02(-0.46%) |
Oct 05, 2021 | 4.280 | 4.420 | 4.238 | 4.340 | 2,334,870 | +0.06(+1.40%) |
Oct 04, 2021 | 4.410 | 4.480 | 4.255 | 4.280 | 2,389,584 | -0.19(-4.25%) |
Oct 01, 2021 | 4.460 | 4.480 | 4.340 | 4.470 | 2,420,434 | +0.01(+0.22%) |
Sep 30, 2021 | 4.520 | 4.575 | 4.460 | 4.460 | 2,038,675 | -0.06(-1.33%) |
Sep 29, 2021 | 4.680 | 4.727 | 4.510 | 4.520 | 1,828,763 | -0.15(-3.21%) |
Sep 28, 2021 | 4.860 | 4.890 | 4.670 | 4.670 | 2,093,225 | -0.20(-4.11%) |
Sep 27, 2021 | 4.690 | 4.910 | 4.680 | 4.870 | 2,218,410 | +0.20(+4.28%) |
Sep 24, 2021 | 4.630 | 4.800 | 4.630 | 4.670 | 2,557,904 | +0.06(+1.30%) |
Sep 23, 2021 | 4.440 | 4.610 | 4.415 | 4.610 | 1,850,711 | +0.17(+3.83%) |
Sep 22, 2021 | 4.490 | 4.540 | 4.400 | 4.440 | 2,082,467 | +0.00(+0.00%) |
Sep 21, 2021 | 4.570 | 4.600 | 4.400 | 4.440 | 3,104,592 | -0.12(-2.63%) |
Sep 20, 2021 | 4.590 | 4.760 | 4.525 | 4.560 | 3,911,920 | -0.28(-5.79%) |
Sep 17, 2021 | 4.610 | 4.900 | 4.580 | 4.840 | 9,327,892 | +0.23(+4.99%) |
Sep 16, 2021 | 4.480 | 4.645 | 4.400 | 4.610 | 3,438,710 | +0.16(+3.60%) |
Sep 15, 2021 | 4.290 | 4.480 | 4.260 | 4.450 | 4,661,001 | +0.17(+3.97%) |
Sep 14, 2021 | 4.340 | 4.400 | 4.230 | 4.280 | 5,879,188 | -0.05(-1.15%) |
Sep 13, 2021 | 4.380 | 4.480 | 4.300 | 4.330 | 3,311,874 | -0.03(-0.69%) |
Sep 10, 2021 | 4.460 | 4.485 | 4.350 | 4.360 | 2,812,286 | -0.04(-0.91%) |
Sep 09, 2021 | 4.390 | 4.580 | 4.360 | 4.400 | 2,548,473 | -0.01(-0.23%) |
Sep 08, 2021 | 4.610 | 4.630 | 4.390 | 4.410 | 2,381,975 | -0.23(-4.96%) |
Sep 07, 2021 | 4.660 | 4.745 | 4.555 | 4.640 | 3,042,660 | +0.02(+0.43%) |
Sep 03, 2021 | 4.860 | 4.890 | 4.600 | 4.620 | 5,702,654 | -0.28(-5.71%) |
Sep 02, 2021 | 4.890 | 4.970 | 4.840 | 4.900 | 2,206,588 | -0.02(-0.41%) |
Sep 01, 2021 | 4.800 | 4.930 | 4.790 | 4.920 | 2,375,906 | +0.10(+2.07%) |
Aug 31, 2021 | 4.810 | 4.955 | 4.770 | 4.820 | 3,040,027 | -0.01(-0.21%) |
Aug 30, 2021 | 4.930 | 5.000 | 4.780 | 4.830 | 3,485,284 | +0.15(+3.21%) |
Aug 27, 2021 | 4.540 | 4.721 | 4.510 | 4.680 | 2,875,122 | +0.14(+3.08%) |
Aug 26, 2021 | 4.560 | 4.780 | 4.525 | 4.540 | 2,236,964 | -0.08(-1.73%) |
Aug 25, 2021 | 4.550 | 4.680 | 4.470 | 4.620 | 2,307,610 | +0.04(+0.87%) |
Aug 24, 2021 | 4.490 | 4.588 | 4.430 | 4.580 | 2,457,822 | +0.06(+1.33%) |
Aug 23, 2021 | 4.270 | 4.530 | 4.270 | 4.520 | 3,445,788 | +0.28(+6.60%) |
Aug 20, 2021 | 4.070 | 4.275 | 4.070 | 4.240 | 3,100,912 | +0.18(+4.43%) |
Aug 19, 2021 | 4.280 | 4.300 | 4.060 | 4.060 | 2,938,062 | -0.24(-5.58%) |
Aug 18, 2021 | 4.450 | 4.460 | 4.300 | 4.300 | 2,865,682 | -0.10(-2.27%) |
Aug 17, 2021 | 4.560 | 4.600 | 4.350 | 4.400 | 4,201,565 | -0.23(-4.97%) |
Aug 16, 2021 | 4.760 | 4.760 | 4.580 | 4.630 | 3,644,065 | -0.15(-3.14%) |
Aug 13, 2021 | 4.900 | 4.980 | 4.780 | 4.780 | 2,055,345 | -0.12(-2.45%) |
Aug 12, 2021 | 4.830 | 4.940 | 4.740 | 4.900 | 1,899,184 | +0.09(+1.87%) |
Aug 11, 2021 | 4.930 | 4.940 | 4.760 | 4.810 | 2,115,670 | -0.12(-2.43%) |
Aug 10, 2021 | 4.910 | 5.010 | 4.880 | 4.930 | 1,698,929 | +0.01(+0.20%) |
Aug 09, 2021 | 5.000 | 5.060 | 4.900 | 4.920 | 3,328,865 | -0.05(-1.01%) |
Aug 06, 2021 | 5.030 | 5.050 | 4.865 | 4.970 | 2,922,174 | -0.09(-1.78%) |
Aug 05, 2021 | 4.770 | 5.060 | 4.725 | 5.060 | 3,090,808 | +0.24(+4.98%) |
Aug 04, 2021 | 4.660 | 5.240 | 4.660 | 4.820 | 5,333,244 | -0.04(-0.82%) |
Aug 03, 2021 | 4.960 | 4.960 | 4.730 | 4.860 | 3,080,023 | -0.05(-1.02%) |
Aug 02, 2021 | 4.890 | 5.010 | 4.840 | 4.910 | 1,982,005 | +0.08(+1.66%) |
Jul 30, 2021 | 4.850 | 4.940 | 4.780 | 4.830 | 2,081,921 | -0.02(-0.41%) |
Jul 29, 2021 | 5.100 | 5.120 | 4.850 | 4.850 | 2,525,406 | -0.24(-4.72%) |
Jul 28, 2021 | 4.880 | 5.100 | 4.845 | 5.090 | 2,916,712 | +0.21(+4.30%) |
Jul 27, 2021 | 4.750 | 4.960 | 4.650 | 4.880 | 3,449,456 | +0.12(+2.52%) |
Jul 26, 2021 | 4.880 | 4.940 | 4.750 | 4.760 | 3,085,721 | -0.10(-2.06%) |
Jul 23, 2021 | 5.030 | 5.045 | 4.850 | 4.860 | 3,484,602 | -0.16(-3.19%) |
Jul 22, 2021 | 5.200 | 5.230 | 5.010 | 5.020 | 2,770,070 | -0.18(-3.46%) |
Jul 21, 2021 | 5.200 | 5.280 | 5.100 | 5.200 | 2,335,280 | +0.03(+0.58%) |
Jul 20, 2021 | 5.000 | 5.180 | 4.979 | 5.170 | 2,825,700 | +0.15(+2.99%) |
Jul 19, 2021 | 4.990 | 5.075 | 4.890 | 5.020 | 3,612,607 | -0.03(-0.59%) |
Jul 16, 2021 | 5.130 | 5.210 | 5.000 | 5.050 | 3,978,242 | -0.11(-2.13%) |
Jul 15, 2021 | 5.270 | 5.300 | 5.050 | 5.160 | 7,592,717 | -0.13(-2.46%) |
Jul 14, 2021 | 5.360 | 5.780 | 5.270 | 5.290 | 13,705,210 | +0.01(+0.19%) |
Jul 13, 2021 | 5.260 | 5.660 | 5.180 | 5.280 | 10,502,678 | -0.02(-0.38%) |
Jul 12, 2021 | 5.710 | 5.750 | 5.280 | 5.300 | 5,831,736 | -0.12(-2.21%) |
Jul 09, 2021 | 5.410 | 5.460 | 5.235 | 5.420 | 3,341,594 | +0.03(+0.56%) |
Jul 08, 2021 | 5.250 | 5.540 | 5.210 | 5.390 | 3,217,667 | +0.00(+0.00%) |
Jul 07, 2021 | 5.590 | 5.600 | 5.390 | 5.390 | 3,972,650 | -0.20(-3.58%) |
Jul 06, 2021 | 5.820 | 5.920 | 5.580 | 5.590 | 4,776,651 | -0.10(-1.76%) |
Jul 02, 2021 | 5.790 | 5.827 | 5.570 | 5.690 | 5,425,758 | -0.11(-1.90%) |
Jul 01, 2021 | 5.800 | 5.910 | 5.700 | 5.800 | 3,172,024 | +0.00(+0.00%) |
Jun 30, 2021 | 5.870 | 5.910 | 5.785 | 5.800 | 3,526,404 | -0.05(-0.85%) |
Jun 29, 2021 | 6.220 | 6.220 | 5.840 | 5.850 | 4,951,145 | -0.32(-5.19%) |
Jun 28, 2021 | 6.600 | 6.640 | 6.170 | 6.170 | 4,669,491 | -0.37(-5.66%) |
Jun 25, 2021 | 6.290 | 6.650 | 6.240 | 6.540 | 8,712,479 | +0.25(+3.97%) |
Jun 24, 2021 | 6.230 | 6.300 | 6.060 | 6.290 | 4,637,735 | +0.12(+1.94%) |
Jun 23, 2021 | 5.900 | 6.220 | 5.900 | 6.170 | 5,197,376 | +0.29(+4.93%) |
Jun 22, 2021 | 5.950 | 6.050 | 5.780 | 5.880 | 4,419,074 | -0.08(-1.34%) |
Jun 21, 2021 | 5.980 | 6.010 | 5.760 | 5.960 | 4,352,276 | -0.01(-0.17%) |
Jun 18, 2021 | 6.010 | 6.240 | 5.920 | 5.970 | 6,951,541 | -0.12(-1.97%) |
Jun 17, 2021 | 5.990 | 6.310 | 5.977 | 6.090 | 10,234,807 | +0.18(+3.05%) |
Jun 16, 2021 | 5.790 | 5.920 | 5.580 | 5.910 | 6,773,213 | +0.14(+2.43%) |
Jun 15, 2021 | 5.850 | 6.140 | 5.710 | 5.770 | 5,917,246 | -0.07(-1.20%) |
Jun 14, 2021 | 5.900 | 6.245 | 5.800 | 5.840 | 9,636,578 | +0.06(+1.04%) |
Jun 11, 2021 | 6.000 | 6.020 | 5.660 | 5.780 | 7,234,855 | -0.19(-3.18%) |
Jun 10, 2021 | 6.110 | 6.280 | 5.780 | 5.970 | 12,072,140 | -0.34(-5.39%) |
Jun 09, 2021 | 7.120 | 7.240 | 6.210 | 6.310 | 46,228,248 | +0.60(+10.51%) |
Jun 08, 2021 | 5.570 | 5.830 | 5.495 | 5.710 | 11,144,431 | +0.26(+4.77%) |
Jun 07, 2021 | 5.410 | 5.548 | 5.200 | 5.450 | 7,552,977 | +0.09(+1.68%) |
Jun 04, 2021 | 5.350 | 5.520 | 5.330 | 5.360 | 3,530,628 | -0.01(-0.19%) |
Jun 03, 2021 | 5.600 | 5.820 | 5.360 | 5.370 | 9,362,427 | -0.14(-2.54%) |
Jun 02, 2021 | 5.190 | 5.530 | 5.130 | 5.510 | 10,635,592 | +0.38(+7.41%) |
Jun 01, 2021 | 5.200 | 5.220 | 5.100 | 5.130 | 2,684,723 | +0.00(+0.00%) |
May 28, 2021 | 5.220 | 5.290 | 5.110 | 5.130 | 3,444,168 | -0.09(-1.72%) |
May 27, 2021 | 5.120 | 5.330 | 5.035 | 5.220 | 4,999,170 | +0.16(+3.16%) |
May 26, 2021 | 5.050 | 5.130 | 5.010 | 5.060 | 3,066,213 | +0.04(+0.80%) |
May 25, 2021 | 5.050 | 5.180 | 5.020 | 5.020 | 4,188,488 | -0.05(-0.89%) |
May 24, 2021 | 5.210 | 5.220 | 4.990 | 5.065 | 6,258,320 | -0.11(-2.22%) |
May 21, 2021 | 5.330 | 5.400 | 5.180 | 5.180 | 3,463,974 | -0.10(-1.89%) |
May 20, 2021 | 5.350 | 5.500 | 5.210 | 5.280 | 3,601,089 | +0.01(+0.19%) |
May 19, 2021 | 5.450 | 5.515 | 5.240 | 5.270 | 3,907,560 | -0.22(-4.01%) |
May 18, 2021 | 5.790 | 5.793 | 5.490 | 5.490 | 4,609,835 | -0.38(-6.47%) |
May 17, 2021 | 5.800 | 6.050 | 5.750 | 5.870 | 2,291,511 | +0.00(+0.00%) |
May 14, 2021 | 5.700 | 6.000 | 5.680 | 5.870 | 3,224,544 | +0.25(+4.45%) |
May 13, 2021 | 5.800 | 5.890 | 5.440 | 5.620 | 3,228,562 | -0.09(-1.58%) |
May 12, 2021 | 5.450 | 6.069 | 5.446 | 5.710 | 3,837,529 | +0.10(+1.78%) |
May 11, 2021 | 5.090 | 5.670 | 5.030 | 5.610 | 3,196,791 | +0.32(+6.05%) |
May 10, 2021 | 5.620 | 5.640 | 5.250 | 5.290 | 5,623,114 | -0.35(-6.21%) |
May 07, 2021 | 5.730 | 5.920 | 5.600 | 5.640 | 4,531,343 | -0.03(-0.53%) |
May 06, 2021 | 5.840 | 5.890 | 5.390 | 5.670 | 4,916,107 | -0.19(-3.24%) |
May 05, 2021 | 5.280 | 6.360 | 5.270 | 5.860 | 12,758,089 | +0.35(+6.35%) |
May 04, 2021 | 5.750 | 5.750 | 5.450 | 5.510 | 4,739,176 | -0.26(-4.51%) |
May 03, 2021 | 5.970 | 5.990 | 5.670 | 5.770 | 2,763,265 | -0.17(-2.86%) |
Apr 30, 2021 | 5.950 | 6.161 | 5.900 | 5.940 | 2,447,900 | -0.08(-1.33%) |
Apr 29, 2021 | 6.230 | 6.240 | 5.950 | 6.020 | 2,354,502 | -0.13(-2.11%) |
Apr 28, 2021 | 6.120 | 6.240 | 6.070 | 6.150 | 1,951,964 | +0.00(+0.00%) |
Apr 27, 2021 | 6.350 | 6.430 | 6.100 | 6.150 | 2,114,286 | -0.14(-2.23%) |
Apr 26, 2021 | 6.130 | 6.430 | 6.050 | 6.290 | 3,157,558 | +0.20(+3.28%) |
Apr 23, 2021 | 6.080 | 6.205 | 5.950 | 6.090 | 2,591,300 | +0.00(+0.00%) |
Apr 22, 2021 | 6.040 | 6.320 | 5.840 | 6.090 | 4,173,583 | +0.09(+1.50%) |
Apr 21, 2021 | 5.670 | 6.030 | 5.560 | 6.000 | 3,504,054 | +0.33(+5.82%) |
Apr 20, 2021 | 5.750 | 5.800 | 5.480 | 5.670 | 4,854,253 | -0.11(-1.90%) |
Apr 19, 2021 | 5.880 | 6.140 | 5.760 | 5.780 | 3,725,052 | -0.20(-3.34%) |
Apr 16, 2021 | 6.060 | 6.130 | 5.900 | 5.980 | 3,312,000 | -0.12(-1.97%) |
Apr 15, 2021 | 6.250 | 6.400 | 6.010 | 6.100 | 3,613,049 | -0.15(-2.40%) |
Apr 14, 2021 | 6.140 | 6.420 | 6.070 | 6.250 | 3,711,970 | +0.11(+1.79%) |
Apr 13, 2021 | 6.170 | 6.230 | 5.950 | 6.140 | 3,225,412 | -0.02(-0.32%) |
Apr 12, 2021 | 6.210 | 6.220 | 5.980 | 6.160 | 3,952,950 | -0.07(-1.12%) |
Apr 09, 2021 | 6.520 | 6.550 | 6.020 | 6.230 | 5,404,300 | -0.35(-5.32%) |
Apr 08, 2021 | 6.690 | 6.690 | 6.470 | 6.580 | 2,953,385 | +0.00(+0.00%) |
Apr 07, 2021 | 6.850 | 6.960 | 6.550 | 6.580 | 3,677,629 | -0.32(-4.64%) |
Apr 06, 2021 | 7.080 | 7.350 | 6.860 | 6.900 | 4,354,561 | -0.15(-2.13%) |
Apr 05, 2021 | 7.050 | 7.310 | 6.930 | 7.050 | 4,581,306 | +0.06(+0.86%) |