Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.048 | 7.439 | 6.881 | 7.181 | 19,600 | -0.05(-0.69%) |
Mar 30, 2022 | 7.273 | 7.564 | 7.081 | 7.231 | 26,690 | -0.06(-0.88%) |
Mar 29, 2022 | 7.987 | 7.987 | 7.164 | 7.295 | 62,400 | -0.54(-6.93%) |
Mar 28, 2022 | 8.786 | 8.786 | 7.485 | 7.839 | 126,279 | -0.61(-7.21%) |
Mar 25, 2022 | 7.822 | 8.893 | 7.822 | 8.448 | 139,048 | +0.63(+8.00%) |
Mar 24, 2022 | 7.304 | 7.987 | 7.292 | 7.822 | 91,237 | +0.59(+8.20%) |
Mar 23, 2022 | 6.810 | 7.230 | 6.810 | 7.230 | 20,626 | +0.17(+2.39%) |
Mar 22, 2022 | 6.999 | 7.172 | 6.999 | 7.061 | 26,594 | -0.00(-0.06%) |
Mar 21, 2022 | 6.908 | 7.312 | 6.670 | 7.065 | 47,491 | +0.50(+7.65%) |
Mar 18, 2022 | 6.826 | 6.826 | 6.505 | 6.563 | 17,368 | -0.27(-3.98%) |
Mar 17, 2022 | 6.760 | 7.129 | 6.645 | 6.834 | 75,059 | -0.12(-1.78%) |
Mar 16, 2022 | 7.320 | 7.320 | 6.801 | 6.958 | 62,106 | -0.45(-6.11%) |
Mar 15, 2022 | 7.024 | 7.740 | 7.024 | 7.411 | 55,843 | +0.01(+0.11%) |
Mar 14, 2022 | 7.732 | 7.740 | 6.769 | 7.402 | 37,934 | -0.35(-4.56%) |
Mar 11, 2022 | 6.719 | 7.765 | 6.266 | 7.757 | 111,689 | +1.26(+19.39%) |
Mar 10, 2022 | 6.653 | 6.740 | 6.176 | 6.497 | 114,402 | -0.38(-5.51%) |
Mar 09, 2022 | 6.818 | 7.812 | 6.579 | 6.875 | 99,661 | -0.40(-5.54%) |
Mar 08, 2022 | 8.234 | 8.728 | 6.587 | 7.279 | 176,999 | -0.01(-0.11%) |
Mar 07, 2022 | 7.510 | 8.605 | 6.999 | 7.287 | 407,197 | +0.21(+2.91%) |
Mar 04, 2022 | 6.587 | 7.361 | 6.217 | 7.081 | 173,240 | +0.75(+11.83%) |
Mar 03, 2022 | 6.620 | 6.645 | 6.110 | 6.332 | 20,956 | -0.31(-4.71%) |
Mar 02, 2022 | 6.875 | 6.995 | 6.423 | 6.645 | 49,457 | -0.23(-3.35%) |
Mar 01, 2022 | 6.810 | 6.999 | 6.670 | 6.875 | 54,787 | +0.29(+4.37%) |
Feb 28, 2022 | 6.373 | 6.686 | 6.324 | 6.587 | 22,561 | +0.35(+5.54%) |
Feb 25, 2022 | 6.192 | 6.272 | 6.048 | 6.241 | 15,797 | +0.17(+2.84%) |
Feb 24, 2022 | 6.093 | 6.734 | 5.899 | 6.069 | 59,232 | +0.07(+1.22%) |
Feb 23, 2022 | 6.004 | 6.004 | 5.854 | 5.996 | 13,950 | -0.01(-0.14%) |
Feb 22, 2022 | 6.077 | 6.158 | 5.882 | 6.004 | 10,785 | +0.02(+0.27%) |
Feb 18, 2022 | 5.988 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.126 | 6.247 | 5.943 | 6.045 | 12,747 | -0.10(-1.65%) |
Feb 16, 2022 | 6.166 | 6.166 | 6.146 | 6.146 | 870 | +0.04(+0.60%) |
Feb 15, 2022 | 6.231 | 6.340 | 6.085 | 6.110 | 12,075 | -0.04(-0.66%) |
Feb 14, 2022 | 6.191 | 6.231 | 6.069 | 6.150 | 8,292 | -0.03(-0.54%) |
Feb 11, 2022 | 6.045 | 6.183 | 5.891 | 6.183 | 6,412 | +0.14(+2.29%) |
Feb 10, 2022 | 5.753 | 6.183 | 5.753 | 6.045 | 5,071 | -0.05(-0.80%) |
Feb 09, 2022 | 5.874 | 6.093 | 5.874 | 6.093 | 16,292 | +0.21(+3.59%) |
Feb 08, 2022 | 5.785 | 6.012 | 5.785 | 5.882 | 6,723 | +0.00(+0.07%) |
Feb 07, 2022 | 5.858 | 6.004 | 5.749 | 5.878 | 22,199 | -0.09(-1.43%) |
Feb 04, 2022 | 5.525 | 6.077 | 5.525 | 5.964 | 55,751 | -0.04(-0.68%) |
Feb 03, 2022 | 5.915 | 6.069 | 6.004 | 12,138 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.207 | 6.276 | 5.720 | 5.951 | 31,416 | -0.52(-8.04%) |
Feb 01, 2022 | 6.353 | 6.556 | 6.025 | 6.472 | 31,206 | -0.02(-0.29%) |
Jan 31, 2022 | 5.834 | 6.491 | 6.491 | 32,548 | +0.62(+10.50%) | |
Jan 28, 2022 | 6.775 | 6.775 | 5.874 | 5.874 | 17,889 | +0.03(+0.58%) |
Jan 27, 2022 | 7.510 | 7.510 | 5.776 | 5.840 | 90,075 | -1.19(-16.93%) |
Jan 26, 2022 | 6.791 | 7.255 | 6.791 | 7.031 | 63,205 | +0.30(+4.44%) |
Jan 25, 2022 | 7.183 | 7.183 | 6.663 | 6.732 | 23,402 | +0.14(+2.13%) |
Jan 24, 2022 | 6.879 | 7.358 | 6.408 | 6.591 | 89,593 | +0.20(+3.12%) |
Jan 21, 2022 | 5.753 | 6.575 | 5.681 | 6.392 | 47,837 | +0.88(+15.94%) |
Jan 20, 2022 | 6.400 | 7.590 | 5.473 | 5.513 | 79,813 | -0.85(-13.32%) |
Jan 19, 2022 | 5.976 | 6.387 | 5.832 | 6.360 | 29,885 | +0.50(+8.59%) |
Jan 18, 2022 | 5.713 | 5.856 | 5.695 | 5.856 | 5,693 | +0.19(+3.39%) |
Jan 14, 2022 | 5.665 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.505 | 5.745 | 5.505 | 5.513 | 7,164 | -0.04(-0.72%) |
Jan 12, 2022 | 5.553 | 5.705 | 5.553 | 5.553 | 18,327 | +0.00(+0.00%) |
Jan 11, 2022 | 5.377 | 5.553 | 5.169 | 5.553 | 9,412 | +0.18(+3.42%) |
Jan 10, 2022 | 5.369 | 5.369 | 5.249 | 5.369 | 5,225 | +0.02(+0.30%) |
Jan 07, 2022 | 5.225 | 5.393 | 5.066 | 5.353 | 18,316 | +0.12(+2.29%) |
Jan 06, 2022 | 5.113 | 5.345 | 4.970 | 5.233 | 12,372 | +0.15(+2.99%) |
Jan 05, 2022 | 5.033 | 5.106 | 5.033 | 5.081 | 4,871 | +0.05(+0.95%) |
Jan 04, 2022 | 5.002 | 5.033 | 4.914 | 5.033 | 11,675 | +0.13(+2.72%) |
Jan 03, 2022 | 4.760 | 4.954 | 4.722 | 4.900 | 17,311 | -0.01(-0.27%) |
Dec 31, 2021 | 4.794 | 4.914 | 4.683 | 4.914 | 4,786 | +0.12(+2.50%) |
Dec 30, 2021 | 4.962 | 4.962 | 4.794 | 4.794 | 16,018 | -0.06(-1.16%) |
Dec 29, 2021 | 5.084 | 5.084 | 4.772 | 4.850 | 16,040 | +0.12(+2.48%) |
Dec 28, 2021 | 4.811 | 4.811 | 4.732 | 4.732 | 20,027 | +0.01(+0.17%) |
Dec 27, 2021 | 4.772 | 4.772 | 4.596 | 4.725 | 10,865 | +0.02(+0.33%) |
Dec 23, 2021 | 4.889 | 4.889 | 4.537 | 4.709 | 10,682 | +0.14(+3.08%) |
Dec 22, 2021 | 4.459 | 4.568 | 4.380 | 4.568 | 7,137 | +0.16(+3.55%) |
Dec 21, 2021 | 4.420 | 4.459 | 4.302 | 4.412 | 11,632 | +0.09(+1.99%) |
Dec 20, 2021 | 4.459 | 4.615 | 4.310 | 4.326 | 18,821 | -0.13(-2.98%) |
Dec 17, 2021 | 4.474 | 4.614 | 4.355 | 4.459 | 20,102 | -0.02(-0.35%) |
Dec 16, 2021 | 4.545 | 4.615 | 4.474 | 4.474 | 5,515 | -0.07(-1.55%) |
Dec 15, 2021 | 4.459 | 4.603 | 4.420 | 4.545 | 2,848 | +0.05(+1.22%) |
Dec 14, 2021 | 4.467 | 4.490 | 4.467 | 4.490 | 1,119 | -0.05(-1.20%) |
Dec 13, 2021 | 4.365 | 4.553 | 4.365 | 4.545 | 8,167 | -0.14(-3.00%) |
Dec 10, 2021 | 4.693 | 4.693 | 4.654 | 4.686 | 8,737 | -0.02(-0.33%) |
Dec 09, 2021 | 4.412 | 4.842 | 4.412 | 4.701 | 12,027 | -0.09(-1.96%) |
Dec 08, 2021 | 4.693 | 4.912 | 4.693 | 4.795 | 5,477 | +0.10(+2.17%) |
Dec 07, 2021 | 4.412 | 4.693 | 4.412 | 4.693 | 10,935 | +0.29(+6.57%) |
Dec 06, 2021 | 4.310 | 4.404 | 4.069 | 4.404 | 9,579 | +0.04(+0.90%) |
Dec 03, 2021 | 4.380 | 4.380 | 4.365 | 4.365 | 834 | +0.01(+0.18%) |
Dec 02, 2021 | 4.467 | 4.529 | 4.353 | 4.357 | 9,621 | -0.20(-4.46%) |
Dec 01, 2021 | 4.584 | 4.646 | 4.533 | 4.560 | 2,646 | -0.02(-0.51%) |
Nov 30, 2021 | 4.787 | 4.787 | 4.560 | 4.584 | 7,539 | -0.27(-5.61%) |
Nov 29, 2021 | 5.083 | 5.088 | 4.670 | 4.856 | 12,404 | -0.21(-4.20%) |
Nov 26, 2021 | 4.772 | 5.069 | 4.513 | 5.069 | 9,396 | +0.38(+8.00%) |
Nov 24, 2021 | 4.521 | 4.693 | 4.521 | 4.693 | 3,556 | +0.09(+1.87%) |
Nov 23, 2021 | 4.545 | 4.693 | 4.528 | 4.607 | 14,700 | +0.08(+1.73%) |
Nov 22, 2021 | 4.513 | 4.639 | 4.513 | 4.529 | 21,300 | +0.02(+0.52%) |
Nov 19, 2021 | 4.592 | 4.592 | 4.347 | 4.506 | 5,963 | -0.05(-1.03%) |
Nov 18, 2021 | 4.580 | 4.592 | 4.553 | 4.553 | 4,869 | +0.01(+0.17%) |
Nov 17, 2021 | 4.420 | 4.545 | 4.396 | 4.545 | 6,850 | +0.05(+1.04%) |
Nov 16, 2021 | 4.928 | 4.928 | 4.287 | 4.498 | 70,033 | -0.48(-9.59%) |
Nov 15, 2021 | 5.163 | 5.163 | 4.975 | 4.975 | 7,258 | -0.03(-0.62%) |
Nov 12, 2021 | 5.014 | 5.163 | 4.892 | 5.006 | 9,824 | +0.23(+4.92%) |
Nov 11, 2021 | 4.889 | 4.889 | 4.701 | 4.772 | 11,023 | -0.07(-1.45%) |
Nov 10, 2021 | 4.920 | 4.842 | 4.842 | 6,161 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.767 | 5.045 | 4.732 | 5.006 | 18,076 | +0.26(+5.44%) |
Nov 08, 2021 | 4.811 | 4.850 | 4.658 | 4.748 | 6,436 | -0.05(-1.14%) |
Nov 05, 2021 | 4.467 | 5.002 | 4.467 | 4.803 | 47,276 | +0.48(+11.23%) |
Nov 04, 2021 | 4.529 | 4.592 | 4.232 | 4.318 | 26,616 | -0.21(-4.66%) |
Nov 03, 2021 | 4.623 | 4.793 | 4.451 | 4.529 | 27,964 | -0.13(-2.69%) |
Nov 02, 2021 | 5.100 | 5.178 | 4.615 | 4.654 | 38,666 | -0.51(-9.85%) |
Nov 01, 2021 | 5.084 | 5.335 | 4.936 | 5.163 | 15,817 | +0.05(+0.92%) |
Oct 29, 2021 | 5.116 | 5.131 | 4.940 | 5.116 | 5,203 | +0.03(+0.62%) |
Oct 28, 2021 | 5.100 | 5.177 | 5.006 | 5.084 | 3,951 | -0.05(-0.91%) |
Oct 27, 2021 | 5.210 | 5.257 | 4.873 | 5.131 | 12,633 | -0.12(-2.24%) |
Oct 26, 2021 | 5.374 | 5.171 | 5.249 | 4,365 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.288 | 5.389 | 5.241 | 5.311 | 6,720 | -0.02(-0.44%) |
Oct 22, 2021 | 5.217 | 5.507 | 5.045 | 5.335 | 24,303 | +0.13(+2.56%) |
Oct 21, 2021 | 5.147 | 5.616 | 4.975 | 5.202 | 91,755 | +0.02(+0.30%) |
Oct 20, 2021 | 5.116 | 5.687 | 4.842 | 5.186 | 118,350 | -0.05(-0.90%) |
Oct 19, 2021 | 5.202 | 5.421 | 5.194 | 5.233 | 12,657 | +0.05(+1.06%) |
Oct 18, 2021 | 5.092 | 5.593 | 5.030 | 5.178 | 76,247 | +0.13(+2.64%) |
Oct 15, 2021 | 4.850 | 5.084 | 4.846 | 5.045 | 17,563 | +0.20(+4.03%) |
Oct 14, 2021 | 4.693 | 4.850 | 4.678 | 4.850 | 20,188 | +0.23(+5.08%) |
Oct 13, 2021 | 4.357 | 4.756 | 4.357 | 4.615 | 15,235 | +0.12(+2.61%) |
Oct 12, 2021 | 4.592 | 4.592 | 4.435 | 4.498 | 15,662 | +0.03(+0.70%) |
Oct 11, 2021 | 4.740 | 4.740 | 4.467 | 4.467 | 8,900 | -0.19(-4.03%) |
Oct 08, 2021 | 4.646 | 4.881 | 4.581 | 4.654 | 15,832 | +0.04(+0.85%) |
Oct 07, 2021 | 4.490 | 4.842 | 4.451 | 4.615 | 36,872 | +0.25(+5.73%) |
Oct 06, 2021 | 4.881 | 4.881 | 4.279 | 4.365 | 122,309 | -0.52(-10.58%) |
Oct 05, 2021 | 5.202 | 5.429 | 4.600 | 4.881 | 526,349 | -0.09(-1.73%) |
Oct 04, 2021 | 4.459 | 5.319 | 4.427 | 4.967 | 543,934 | +0.41(+9.11%) |
Oct 01, 2021 | 4.600 | 4.615 | 4.482 | 4.553 | 7,400 | +0.11(+2.46%) |
Sep 30, 2021 | 4.553 | 4.568 | 4.373 | 4.443 | 19,583 | -0.10(-2.24%) |
Sep 29, 2021 | 4.373 | 4.545 | 4.310 | 4.545 | 28,501 | +0.17(+3.98%) |
Sep 28, 2021 | 4.459 | 4.459 | 4.232 | 4.371 | 12,579 | -0.01(-0.22%) |
Sep 27, 2021 | 4.115 | 4.467 | 4.068 | 4.380 | 55,491 | +0.23(+5.66%) |
Sep 24, 2021 | 4.247 | 4.318 | 4.107 | 4.146 | 51,860 | -0.14(-3.28%) |
Sep 23, 2021 | 4.380 | 4.615 | 4.287 | 4.287 | 28,040 | -0.11(-2.56%) |
Sep 22, 2021 | 4.404 | 4.545 | 4.399 | 4.399 | 15,726 | -0.01(-0.28%) |
Sep 21, 2021 | 4.732 | 4.732 | 4.380 | 4.412 | 19,131 | -0.34(-7.24%) |
Sep 20, 2021 | 4.811 | 4.811 | 4.749 | 4.756 | 3,474 | -0.04(-0.82%) |
Sep 17, 2021 | 5.006 | 5.006 | 4.795 | 4.795 | 2,111 | -0.07(-1.42%) |
Sep 15, 2021 | 4.864 | 4.864 | 4.864 | 282 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.819 | 4.920 | 4.819 | 4.889 | 17,023 | +0.04(+0.81%) |
Sep 13, 2021 | 4.955 | 4.972 | 4.732 | 4.850 | 8,105 | -0.10(-2.05%) |
Sep 10, 2021 | 4.967 | 4.967 | 4.897 | 4.952 | 1,286 | +0.10(+2.10%) |
Sep 09, 2021 | 4.850 | 4.860 | 4.842 | 4.850 | 10,067 | -0.04(-0.80%) |
Sep 08, 2021 | 4.811 | 4.991 | 4.811 | 4.889 | 12,167 | +0.07(+1.46%) |
Sep 07, 2021 | 4.811 | 4.850 | 4.811 | 4.819 | 3,731 | -0.02(-0.32%) |
Sep 03, 2021 | 4.547 | 4.834 | 4.414 | 4.834 | 15,359 | +0.34(+7.67%) |
Sep 02, 2021 | 4.498 | 4.670 | 4.368 | 4.490 | 92,114 | +0.05(+1.06%) |
Sep 01, 2021 | 4.443 | 4.498 | 4.361 | 4.443 | 45,036 | -0.02(-0.53%) |
Aug 31, 2021 | 4.467 | 4.492 | 4.467 | 4.467 | 1,541 | -0.03(-0.65%) |
Aug 30, 2021 | 4.482 | 4.576 | 4.474 | 4.496 | 16,459 | +0.04(+0.83%) |
Aug 27, 2021 | 4.459 | 4.459 | 4.416 | 4.459 | 15,777 | +0.04(+0.88%) |
Aug 26, 2021 | 4.412 | 4.550 | 4.404 | 4.420 | 2,492 | -0.01(-0.18%) |
Aug 25, 2021 | 4.482 | 4.576 | 4.312 | 4.427 | 25,978 | +0.00(+0.00%) |
Aug 24, 2021 | 4.553 | 4.568 | 4.279 | 4.427 | 16,983 | -0.02(-0.35%) |
Aug 23, 2021 | 4.302 | 4.443 | 4.263 | 4.443 | 8,685 | +0.18(+4.15%) |
Aug 20, 2021 | 4.334 | 4.420 | 4.263 | 4.266 | 4,416 | -0.02(-0.57%) |
Aug 19, 2021 | 4.373 | 4.373 | 4.263 | 4.291 | 2,953 | -0.03(-0.72%) |
Aug 18, 2021 | 4.341 | 4.388 | 4.322 | 4.322 | 6,441 | -0.02(-0.45%) |
Aug 17, 2021 | 4.435 | 4.432 | 4.341 | 4.341 | 850 | +0.02(+0.36%) |
Aug 16, 2021 | 4.451 | 4.451 | 4.298 | 4.326 | 3,948 | -0.13(-2.81%) |
Aug 13, 2021 | 4.474 | 4.537 | 4.451 | 4.451 | 4,162 | -0.14(-3.10%) |
Aug 12, 2021 | 4.615 | 4.615 | 4.459 | 4.593 | 3,314 | +0.26(+5.99%) |
Aug 11, 2021 | 4.341 | 4.435 | 4.334 | 4.334 | 21,539 | -0.04(-0.89%) |
Aug 10, 2021 | 4.247 | 4.373 | 4.235 | 4.373 | 3,011 | +0.18(+4.29%) |
Aug 09, 2021 | 4.427 | 4.568 | 4.185 | 4.193 | 18,362 | -0.43(-9.31%) |
Aug 06, 2021 | 4.772 | 4.772 | 4.498 | 4.623 | 7,758 | -0.11(-2.31%) |
Aug 05, 2021 | 4.615 | 4.744 | 4.615 | 4.732 | 2,922 | +0.07(+1.51%) |
Aug 04, 2021 | 4.607 | 4.772 | 4.592 | 4.662 | 22,850 | -0.02(-0.33%) |
Aug 03, 2021 | 4.686 | 4.764 | 4.654 | 4.678 | 35,659 | -0.06(-1.24%) |
Aug 02, 2021 | 4.654 | 4.764 | 4.654 | 4.736 | 17,680 | +0.09(+1.94%) |
Jul 30, 2021 | 4.732 | 4.786 | 4.469 | 4.646 | 12,525 | -0.05(-1.08%) |
Jul 29, 2021 | 4.572 | 4.803 | 4.572 | 4.697 | 17,653 | +0.09(+1.85%) |
Jul 28, 2021 | 4.612 | 4.620 | 4.507 | 4.612 | 20,173 | +0.11(+2.43%) |
Jul 27, 2021 | 4.768 | 4.768 | 4.432 | 4.503 | 34,965 | -0.23(-4.95%) |
Jul 26, 2021 | 4.690 | 4.768 | 4.690 | 4.737 | 2,014 | +0.05(+1.00%) |
Jul 23, 2021 | 4.722 | 4.839 | 4.690 | 4.690 | 7,371 | -0.14(-2.91%) |
Jul 22, 2021 | 4.815 | 4.925 | 4.800 | 4.831 | 25,725 | -0.02(-0.48%) |
Jul 21, 2021 | 4.831 | 4.925 | 4.765 | 4.854 | 35,806 | -0.05(-1.11%) |
Jul 20, 2021 | 4.829 | 5.034 | 4.815 | 4.909 | 11,111 | +0.06(+1.29%) |
Jul 19, 2021 | 4.972 | 5.034 | 4.682 | 4.847 | 32,697 | -0.20(-3.88%) |
Jul 16, 2021 | 5.394 | 5.397 | 4.979 | 5.042 | 8,037 | -0.09(-1.83%) |
Jul 15, 2021 | 5.284 | 5.405 | 5.026 | 5.136 | 34,853 | -0.20(-3.67%) |
Jul 14, 2021 | 5.167 | 5.722 | 5.159 | 5.331 | 148,002 | +0.13(+2.40%) |
Jul 13, 2021 | 5.144 | 5.316 | 5.058 | 5.206 | 54,461 | +0.14(+2.78%) |
Jul 12, 2021 | 4.909 | 5.190 | 4.909 | 5.065 | 8,197 | +0.14(+2.86%) |
Jul 09, 2021 | 4.761 | 5.847 | 4.737 | 4.925 | 204,041 | +0.20(+4.13%) |
Jul 08, 2021 | 4.722 | 4.948 | 4.690 | 4.729 | 107,987 | +0.01(+0.15%) |
Jul 07, 2021 | 4.800 | 4.979 | 4.722 | 4.722 | 17,474 | -0.13(-2.73%) |
Jul 06, 2021 | 5.034 | 5.034 | 4.847 | 4.855 | 18,413 | -0.05(-0.95%) |
Jul 02, 2021 | 4.948 | 5.104 | 4.859 | 4.901 | 20,456 | -0.12(-2.34%) |
Jul 01, 2021 | 4.948 | 5.112 | 4.901 | 5.019 | 51,351 | +0.10(+2.07%) |
Jun 30, 2021 | 4.808 | 5.081 | 4.808 | 4.917 | 8,422 | +0.06(+1.29%) |
Jun 29, 2021 | 4.995 | 5.026 | 4.823 | 4.854 | 7,994 | -0.16(-3.16%) |
Jun 28, 2021 | 4.865 | 5.052 | 4.795 | 5.013 | 72,996 | +0.09(+1.90%) |
Jun 25, 2021 | 4.880 | 5.021 | 4.802 | 4.919 | 38,459 | +0.05(+1.12%) |
Jun 24, 2021 | 4.982 | 4.982 | 4.639 | 4.865 | 51,887 | +0.04(+0.81%) |
Jun 23, 2021 | 4.771 | 4.912 | 4.592 | 4.826 | 75,549 | +0.30(+6.72%) |
Jun 22, 2021 | 4.686 | 4.795 | 4.522 | 4.522 | 57,299 | -0.16(-3.49%) |
Jun 21, 2021 | 4.452 | 5.418 | 4.445 | 4.686 | 428,232 | +0.23(+5.25%) |
Jun 18, 2021 | 4.826 | 4.826 | 4.327 | 4.452 | 56,901 | -0.37(-7.75%) |
Jun 17, 2021 | 4.763 | 4.834 | 4.678 | 4.826 | 20,808 | +0.10(+2.02%) |
Jun 16, 2021 | 4.678 | 4.818 | 4.615 | 4.730 | 12,484 | +0.13(+2.83%) |
Jun 15, 2021 | 4.717 | 4.779 | 4.600 | 4.600 | 20,692 | -0.15(-3.12%) |
Jun 14, 2021 | 4.826 | 4.826 | 4.748 | 4.748 | 8,373 | +0.05(+1.16%) |
Jun 11, 2021 | 4.834 | 4.834 | 4.693 | 4.693 | 29,007 | +0.02(+0.33%) |
Jun 10, 2021 | 4.608 | 4.709 | 4.592 | 4.678 | 5,687 | +0.04(+0.84%) |
Jun 09, 2021 | 4.592 | 4.919 | 4.522 | 4.639 | 30,800 | +0.05(+1.02%) |
Jun 08, 2021 | 4.608 | 4.732 | 4.592 | 4.592 | 42,883 | +0.00(+0.00%) |
Jun 07, 2021 | 4.693 | 4.834 | 4.584 | 4.592 | 14,460 | -0.05(-1.17%) |
Jun 04, 2021 | 4.826 | 4.997 | 4.540 | 4.647 | 58,193 | +0.25(+5.67%) |
Jun 03, 2021 | 4.491 | 4.491 | 4.324 | 4.397 | 24,932 | -0.02(-0.35%) |
Jun 02, 2021 | 4.343 | 4.522 | 4.194 | 4.413 | 38,582 | +0.08(+1.89%) |
Jun 01, 2021 | 4.081 | 4.413 | 4.031 | 4.331 | 51,660 | +0.30(+7.45%) |
May 28, 2021 | 4.179 | 4.358 | 3.984 | 4.031 | 56,111 | -0.26(-6.00%) |
May 27, 2021 | 3.992 | 4.350 | 3.968 | 4.288 | 157,320 | +0.00(+0.03%) |
May 26, 2021 | 4.287 | 4.324 | 4.123 | 4.287 | 92,964 | +0.00(+0.00%) |
May 25, 2021 | 4.094 | 4.391 | 4.094 | 4.287 | 17,095 | +0.20(+4.91%) |
May 24, 2021 | 4.458 | 4.480 | 4.086 | 4.086 | 53,716 | -0.06(-1.43%) |
May 21, 2021 | 4.079 | 4.666 | 3.901 | 4.146 | 263,565 | +0.70(+20.26%) |
May 20, 2021 | 3.492 | 3.588 | 3.380 | 3.447 | 24,237 | -0.02(-0.64%) |
May 19, 2021 | 3.380 | 3.566 | 3.366 | 3.470 | 13,372 | -0.01(-0.21%) |
May 18, 2021 | 3.432 | 3.529 | 3.380 | 3.477 | 17,322 | +0.06(+1.74%) |
May 17, 2021 | 3.529 | 4.086 | 3.395 | 3.418 | 76,502 | +0.06(+1.77%) |
May 14, 2021 | 3.707 | 3.841 | 3.187 | 3.358 | 194,716 | -0.35(-9.42%) |
May 13, 2021 | 4.027 | 5.750 | 3.120 | 3.707 | 3,542,803 | -0.06(-1.58%) |
May 12, 2021 | 3.158 | 3.772 | 3.158 | 3.767 | 134,054 | +0.58(+18.08%) |
May 11, 2021 | 3.195 | 3.195 | 3.106 | 3.190 | 1,164 | +0.06(+1.99%) |
May 10, 2021 | 3.195 | 3.254 | 3.091 | 3.128 | 26,269 | -0.13(-3.88%) |
May 07, 2021 | 3.284 | 3.380 | 3.228 | 3.254 | 7,484 | +0.06(+1.74%) |
May 06, 2021 | 3.299 | 3.380 | 3.143 | 3.198 | 18,989 | -0.06(-1.94%) |
May 05, 2021 | 3.291 | 3.306 | 3.195 | 3.262 | 20,356 | -0.09(-2.66%) |
May 04, 2021 | 3.128 | 3.506 | 3.128 | 3.351 | 47,457 | +0.25(+8.15%) |
May 03, 2021 | 3.232 | 3.640 | 3.091 | 3.098 | 173,870 | -0.32(-9.35%) |
Apr 30, 2021 | 3.343 | 3.418 | 3.343 | 3.418 | 9,556 | +0.07(+2.22%) |
Apr 29, 2021 | 3.477 | 3.477 | 3.299 | 3.343 | 3,582 | -0.04(-1.32%) |
Apr 28, 2021 | 3.284 | 3.403 | 3.224 | 3.388 | 4,323 | +0.12(+3.64%) |
Apr 27, 2021 | 3.262 | 3.336 | 3.262 | 3.269 | 3,004 | +0.00(+0.00%) |
Apr 26, 2021 | 3.224 | 3.269 | 3.206 | 3.269 | 2,720 | +0.00(+0.00%) |
Apr 23, 2021 | 3.269 | 3.343 | 3.258 | 3.269 | 3,634 | +0.07(+2.33%) |
Apr 22, 2021 | 3.210 | 3.247 | 3.091 | 3.195 | 15,241 | -0.13(-4.02%) |
Apr 21, 2021 | 3.231 | 3.343 | 3.231 | 3.328 | 3,881 | +0.13(+3.94%) |
Apr 20, 2021 | 3.351 | 3.350 | 3.202 | 3.202 | 13,037 | -0.18(-5.27%) |
Apr 19, 2021 | 3.350 | 3.380 | 3.350 | 3.380 | 4,199 | +0.04(+1.11%) |
Apr 16, 2021 | 3.410 | 3.425 | 3.343 | 3.343 | 9,018 | -0.09(-2.60%) |
Apr 15, 2021 | 3.477 | 3.477 | 3.351 | 3.432 | 8,516 | -0.05(-1.49%) |
Apr 14, 2021 | 3.432 | 3.484 | 3.254 | 3.484 | 6,168 | -0.01(-0.21%) |
Apr 13, 2021 | 3.603 | 3.603 | 3.440 | 3.492 | 6,982 | -0.06(-1.67%) |
Apr 12, 2021 | 3.484 | 3.624 | 3.380 | 3.551 | 5,920 | -0.09(-2.45%) |
Apr 09, 2021 | 3.640 | 3.640 | 3.640 | 3.640 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.640 | 3.767 | 3.640 | 3.640 | 3,395 | -0.05(-1.41%) |
Apr 07, 2021 | 3.863 | 3.863 | 3.648 | 3.692 | 10,792 | -0.13(-3.31%) |
Apr 06, 2021 | 3.715 | 3.893 | 3.670 | 3.819 | 18,842 | +0.10(+2.59%) |
Apr 05, 2021 | 3.640 | 3.863 | 3.633 | 3.722 | 46,914 | +0.08(+2.25%) |