Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.558 | 1.558 | 1.461 | 1.480 | 176,416 | -0.04(-2.55%) |
Apr 28, 2022 | 1.519 | 1.519 | 1.460 | 1.519 | 207,701 | +0.03(+1.95%) |
Apr 27, 2022 | 1.567 | 1.567 | 1.413 | 1.490 | 160,735 | +0.04(+2.67%) |
Apr 26, 2022 | 1.432 | 1.451 | 1.393 | 1.451 | 94,901 | +0.02(+1.35%) |
Apr 25, 2022 | 1.393 | 1.451 | 1.365 | 1.432 | 95,317 | -0.01(-0.67%) |
Apr 22, 2022 | 1.442 | 1.492 | 1.354 | 1.442 | 313,007 | +0.01(+0.68%) |
Apr 21, 2022 | 1.471 | 1.529 | 1.432 | 1.432 | 218,921 | -0.08(-5.13%) |
Apr 20, 2022 | 1.500 | 1.548 | 1.461 | 1.509 | 166,570 | +0.00(+0.00%) |
Apr 19, 2022 | 1.422 | 1.538 | 1.422 | 1.509 | 127,392 | +0.04(+2.63%) |
Apr 18, 2022 | 1.442 | 1.490 | 1.393 | 1.471 | 141,024 | +0.02(+1.33%) |
Apr 14, 2022 | 1.393 | 1.471 | 1.393 | 1.451 | 131,011 | +0.07(+4.89%) |
Apr 13, 2022 | 1.393 | 1.442 | 1.383 | 1.383 | 39,929 | -0.02(-1.38%) |
Apr 12, 2022 | 1.422 | 1.451 | 1.383 | 1.403 | 66,272 | +0.00(+0.00%) |
Apr 11, 2022 | 1.383 | 1.413 | 1.374 | 1.403 | 31,726 | -0.01(-0.68%) |
Apr 08, 2022 | 1.374 | 1.442 | 1.374 | 1.413 | 75,487 | +0.01(+0.69%) |
Apr 07, 2022 | 1.393 | 1.451 | 1.364 | 1.403 | 187,433 | +0.00(+0.00%) |
Apr 06, 2022 | 1.432 | 1.460 | 1.398 | 1.403 | 115,336 | -0.07(-4.61%) |
Apr 05, 2022 | 1.519 | 1.519 | 1.451 | 1.471 | 40,482 | -0.05(-3.18%) |
Apr 04, 2022 | 1.548 | 1.548 | 1.453 | 1.519 | 195,530 | +0.05(+3.29%) |
Apr 01, 2022 | 1.490 | 1.519 | 1.432 | 1.471 | 188,921 | +0.04(+2.70%) |
Mar 31, 2022 | 1.500 | 1.506 | 1.383 | 1.432 | 347,811 | -0.11(-6.92%) |
Mar 30, 2022 | 1.413 | 1.566 | 1.403 | 1.538 | 284,495 | +0.08(+5.30%) |
Mar 29, 2022 | 1.432 | 1.509 | 1.393 | 1.461 | 420,704 | +0.07(+4.86%) |
Mar 28, 2022 | 1.403 | 1.461 | 1.354 | 1.393 | 331,570 | -0.04(-2.70%) |
Mar 25, 2022 | 1.500 | 1.540 | 1.403 | 1.432 | 591,336 | -0.15(-9.20%) |
Mar 24, 2022 | 1.596 | 1.645 | 1.500 | 1.577 | 1,109,283 | -0.07(-4.12%) |
Mar 23, 2022 | 1.471 | 1.712 | 1.383 | 1.645 | 2,580,544 | +0.32(+24.09%) |
Mar 22, 2022 | 1.287 | 1.325 | 1.216 | 1.325 | 482,583 | +0.10(+7.87%) |
Mar 21, 2022 | 1.364 | 1.413 | 1.185 | 1.229 | 577,248 | -0.09(-6.62%) |
Mar 18, 2022 | 1.064 | 1.393 | 1.064 | 1.316 | 1,611,702 | +0.32(+32.04%) |
Mar 17, 2022 | 0.9675 | 1.055 | 0.9288 | 0.9965 | 395,403 | +0.01(+0.98%) |
Mar 16, 2022 | 1.055 | 1.064 | 0.9481 | 0.9868 | 673,286 | +0.11(+12.08%) |
Mar 15, 2022 | 0.9191 | 0.9469 | 0.8707 | 0.8805 | 339,527 | -0.02(-2.45%) |
Mar 14, 2022 | 1.074 | 1.074 | 0.8708 | 0.9027 | 779,085 | -0.20(-18.16%) |
Mar 11, 2022 | 1.345 | 1.345 | 1.084 | 1.103 | 465,199 | -0.21(-16.18%) |
Mar 10, 2022 | 1.335 | 1.335 | 1.278 | 1.316 | 245,715 | -0.06(-4.23%) |
Mar 09, 2022 | 1.413 | 1.413 | 1.267 | 1.374 | 195,679 | +0.06(+4.41%) |
Mar 08, 2022 | 1.335 | 1.345 | 1.298 | 1.316 | 85,926 | -0.04(-2.75%) |
Mar 07, 2022 | 1.364 | 1.405 | 1.325 | 1.353 | 202,554 | -0.06(-3.96%) |
Mar 04, 2022 | 1.500 | 1.500 | 1.364 | 1.409 | 155,344 | -0.02(-1.61%) |
Mar 03, 2022 | 1.567 | 1.567 | 1.422 | 1.432 | 127,901 | -0.04(-2.63%) |
Mar 02, 2022 | 1.500 | 1.519 | 1.471 | 1.471 | 115,248 | -0.05(-3.18%) |
Mar 01, 2022 | 1.587 | 1.587 | 1.504 | 1.519 | 109,303 | -0.02(-1.26%) |
Feb 28, 2022 | 1.480 | 1.572 | 1.461 | 1.538 | 149,825 | +0.00(+0.23%) |
Feb 25, 2022 | 1.519 | 1.538 | 1.519 | 1.535 | 66,220 | -0.01(-0.59%) |
Feb 24, 2022 | 1.374 | 1.548 | 1.374 | 1.544 | 421,322 | +0.03(+2.29%) |
Feb 23, 2022 | 1.538 | 1.538 | 1.490 | 1.509 | 110,941 | +0.00(+0.00%) |
Feb 22, 2022 | 1.461 | 1.529 | 1.442 | 1.509 | 136,993 | +0.02(+1.30%) |
Feb 18, 2022 | 1.490 | 0 | -0.04(-2.84%) | |||
Feb 17, 2022 | 1.548 | 1.577 | 1.529 | 1.533 | 145,323 | -0.01(-0.94%) |
Feb 16, 2022 | 1.538 | 1.596 | 1.519 | 1.548 | 132,893 | +0.01(+0.63%) |
Feb 15, 2022 | 1.529 | 1.529 | 1.490 | 1.538 | 256,448 | +0.03(+1.92%) |
Feb 14, 2022 | 1.471 | 1.548 | 1.451 | 1.509 | 172,344 | +0.02(+1.30%) |
Feb 11, 2022 | 1.529 | 1.591 | 1.451 | 1.490 | 257,353 | -0.07(-4.35%) |
Feb 10, 2022 | 1.529 | 1.622 | 1.519 | 1.558 | 352,031 | +0.03(+1.90%) |
Feb 09, 2022 | 1.500 | 1.584 | 1.480 | 1.529 | 195,714 | +0.02(+1.28%) |
Feb 08, 2022 | 1.490 | 1.548 | 1.439 | 1.509 | 201,311 | +0.02(+1.30%) |
Feb 07, 2022 | 1.471 | 1.519 | 1.471 | 1.490 | 111,321 | +0.02(+1.32%) |
Feb 04, 2022 | 1.471 | 1.529 | 1.403 | 1.471 | 193,643 | -0.02(-1.30%) |
Feb 03, 2022 | 1.451 | 1.538 | 1.490 | 228,217 | +0.03(+1.99%) | |
Feb 02, 2022 | 1.558 | 1.558 | 1.461 | 1.461 | 199,713 | -0.10(-6.21%) |
Feb 01, 2022 | 1.490 | 1.625 | 1.452 | 1.558 | 310,184 | +0.05(+3.20%) |
Jan 31, 2022 | 1.432 | 1.548 | 1.509 | 287,832 | +0.07(+4.70%) | |
Jan 28, 2022 | 1.335 | 1.446 | 1.325 | 1.442 | 255,779 | +0.09(+6.43%) |
Jan 27, 2022 | 1.374 | 1.422 | 1.325 | 1.354 | 268,423 | +0.02(+1.45%) |
Jan 26, 2022 | 1.364 | 1.374 | 1.287 | 1.335 | 193,164 | +0.00(+0.00%) |
Jan 25, 2022 | 1.258 | 1.345 | 1.209 | 1.335 | 287,798 | +0.06(+4.55%) |
Jan 24, 2022 | 1.190 | 1.296 | 1.190 | 1.277 | 322,876 | +0.04(+3.13%) |
Jan 21, 2022 | 1.316 | 1.375 | 1.229 | 1.238 | 506,970 | -0.10(-7.25%) |
Jan 20, 2022 | 1.403 | 1.442 | 1.316 | 1.335 | 320,134 | -0.04(-2.82%) |
Jan 19, 2022 | 1.383 | 1.413 | 1.354 | 1.374 | 231,012 | +0.00(+0.00%) |
Jan 18, 2022 | 1.316 | 1.383 | 1.316 | 1.374 | 235,723 | +0.04(+2.90%) |
Jan 14, 2022 | 1.335 | 0 | -0.02(-1.43%) | |||
Jan 13, 2022 | 1.345 | 1.391 | 1.325 | 1.354 | 194,759 | +0.00(+0.00%) |
Jan 12, 2022 | 1.393 | 1.393 | 1.321 | 1.354 | 171,644 | +0.02(+1.45%) |
Jan 11, 2022 | 1.267 | 1.374 | 1.263 | 1.335 | 175,782 | +0.07(+5.34%) |
Jan 10, 2022 | 1.277 | 1.277 | 1.238 | 1.267 | 280,293 | -0.02(-1.50%) |
Jan 07, 2022 | 1.325 | 1.335 | 1.258 | 1.287 | 295,802 | -0.02(-1.48%) |
Jan 06, 2022 | 1.325 | 1.354 | 1.306 | 1.306 | 341,867 | -0.02(-1.46%) |
Jan 05, 2022 | 1.287 | 1.403 | 1.277 | 1.325 | 530,394 | +0.04(+3.01%) |
Jan 04, 2022 | 1.287 | 1.335 | 1.258 | 1.287 | 271,749 | -0.02(-1.48%) |
Jan 03, 2022 | 1.335 | 1.364 | 1.267 | 1.306 | 206,128 | -0.03(-2.17%) |
Dec 31, 2021 | 1.374 | 1.403 | 1.335 | 1.335 | 493,251 | -0.02(-1.43%) |
Dec 30, 2021 | 1.287 | 1.383 | 1.151 | 1.354 | 479,978 | +0.07(+5.26%) |
Dec 29, 2021 | 1.296 | 1.316 | 1.287 | 1.287 | 184,999 | -0.02(-1.48%) |
Dec 28, 2021 | 1.267 | 1.325 | 1.267 | 1.306 | 203,057 | -0.02(-1.46%) |
Dec 27, 2021 | 1.316 | 1.343 | 1.316 | 1.325 | 154,520 | +0.01(+0.74%) |
Dec 23, 2021 | 1.335 | 1.388 | 1.316 | 1.316 | 264,321 | -0.03(-2.16%) |
Dec 22, 2021 | 1.364 | 1.369 | 1.345 | 1.345 | 72,150 | -0.03(-2.11%) |
Dec 21, 2021 | 1.335 | 1.393 | 1.335 | 1.374 | 144,914 | +0.06(+4.41%) |
Dec 20, 2021 | 1.374 | 1.403 | 1.287 | 1.316 | 304,318 | -0.03(-2.16%) |
Dec 17, 2021 | 1.345 | 1.442 | 1.325 | 1.345 | 357,418 | -0.03(-2.11%) |
Dec 16, 2021 | 1.335 | 1.403 | 1.325 | 1.374 | 263,144 | +0.07(+5.18%) |
Dec 15, 2021 | 1.325 | 1.335 | 1.306 | 1.306 | 380,121 | -0.04(-2.88%) |
Dec 14, 2021 | 1.393 | 1.393 | 1.325 | 1.345 | 339,034 | -0.02(-1.42%) |
Dec 13, 2021 | 1.345 | 1.420 | 1.345 | 1.364 | 197,571 | +0.03(+2.17%) |
Dec 10, 2021 | 1.316 | 1.383 | 1.316 | 1.335 | 206,134 | +0.01(+0.73%) |
Dec 09, 2021 | 1.374 | 1.422 | 1.325 | 1.325 | 373,569 | -0.07(-4.86%) |
Dec 08, 2021 | 1.354 | 1.451 | 1.287 | 1.393 | 541,468 | +0.00(+0.00%) |
Dec 07, 2021 | 1.248 | 1.422 | 1.238 | 1.393 | 803,646 | +0.17(+14.29%) |
Dec 06, 2021 | 1.306 | 1.306 | 1.161 | 1.219 | 1,062,467 | -0.11(-8.03%) |
Dec 03, 2021 | 1.354 | 1.403 | 1.258 | 1.325 | 806,587 | -0.03(-2.14%) |
Dec 02, 2021 | 1.335 | 1.354 | 1.277 | 1.354 | 1,015,050 | -0.03(-2.10%) |
Dec 01, 2021 | 1.471 | 1.538 | 1.354 | 1.383 | 980,208 | -0.07(-4.67%) |
Nov 30, 2021 | 1.558 | 1.866 | 1.422 | 1.451 | 3,104,823 | -0.01(-0.66%) |
Nov 29, 2021 | 1.335 | 1.935 | 1.325 | 1.461 | 5,049,078 | +0.14(+10.22%) |
Nov 26, 2021 | 1.277 | 1.345 | 1.267 | 1.325 | 312,114 | -0.02(-1.44%) |
Nov 24, 2021 | 1.432 | 1.432 | 1.296 | 1.345 | 741,983 | -0.09(-6.08%) |
Nov 23, 2021 | 1.480 | 1.519 | 1.413 | 1.432 | 607,423 | -0.09(-5.73%) |
Nov 22, 2021 | 1.664 | 1.674 | 1.509 | 1.519 | 593,549 | -0.17(-10.29%) |
Nov 19, 2021 | 1.712 | 1.741 | 1.664 | 1.693 | 230,691 | -0.05(-2.78%) |
Nov 18, 2021 | 1.741 | 1.741 | 1.722 | 1.741 | 143,128 | -0.01(-0.55%) |
Nov 17, 2021 | 1.741 | 1.780 | 1.693 | 1.751 | 223,314 | -0.02(-1.09%) |
Nov 16, 2021 | 1.838 | 1.838 | 1.761 | 1.770 | 572,313 | -0.15(-7.58%) |
Nov 15, 2021 | 1.935 | 1.935 | 1.896 | 1.916 | 127,075 | -0.03(-1.49%) |
Nov 12, 2021 | 1.916 | 1.993 | 1.916 | 1.945 | 291,100 | +0.02(+1.01%) |
Nov 11, 2021 | 1.935 | 1.945 | 1.906 | 1.925 | 300,935 | +0.00(+0.00%) |
Nov 10, 2021 | 1.877 | 1.925 | 263,694 | +0.07(+3.65%) | ||
Nov 09, 2021 | 1.964 | 1.964 | 1.819 | 1.858 | 541,704 | -0.13(-6.34%) |
Nov 08, 2021 | 2.080 | 2.080 | 1.954 | 1.983 | 455,758 | -0.02(-0.97%) |
Nov 05, 2021 | 2.012 | 2.080 | 1.949 | 2.003 | 259,885 | -0.05(-2.36%) |
Nov 04, 2021 | 2.138 | 2.162 | 2.032 | 2.051 | 175,371 | -0.12(-5.36%) |
Nov 03, 2021 | 1.974 | 2.177 | 1.974 | 2.167 | 440,697 | +0.16(+8.21%) |
Nov 02, 2021 | 2.051 | 2.051 | 1.954 | 2.003 | 207,537 | -0.04(-1.90%) |
Nov 01, 2021 | 1.954 | 2.061 | 1.954 | 2.041 | 215,942 | +0.09(+4.46%) |
Oct 29, 2021 | 2.032 | 2.041 | 1.954 | 1.954 | 231,156 | -0.08(-3.81%) |
Oct 28, 2021 | 2.032 | 2.128 | 2.000 | 2.032 | 173,925 | -0.05(-2.33%) |
Oct 27, 2021 | 2.109 | 2.147 | 2.070 | 2.080 | 172,490 | -0.07(-3.15%) |
Oct 26, 2021 | 2.235 | 2.128 | 2.148 | 138,520 | -0.05(-2.20%) | |
Oct 25, 2021 | 2.157 | 2.225 | 2.109 | 2.196 | 228,550 | +0.05(+2.25%) |
Oct 22, 2021 | 2.119 | 2.157 | 2.109 | 2.148 | 164,655 | -0.06(-2.63%) |
Oct 21, 2021 | 2.157 | 2.206 | 2.101 | 2.206 | 312,756 | +0.12(+5.56%) |
Oct 20, 2021 | 2.254 | 2.274 | 2.041 | 2.090 | 482,811 | -0.13(-5.68%) |
Oct 19, 2021 | 1.983 | 2.245 | 1.954 | 2.216 | 602,203 | +0.23(+11.71%) |
Oct 18, 2021 | 2.051 | 2.061 | 1.945 | 1.983 | 497,927 | -0.09(-4.21%) |
Oct 15, 2021 | 2.187 | 2.206 | 2.032 | 2.070 | 363,764 | -0.05(-2.28%) |
Oct 14, 2021 | 2.312 | 2.312 | 2.051 | 2.119 | 456,032 | -0.16(-7.20%) |
Oct 13, 2021 | 2.341 | 2.370 | 2.235 | 2.283 | 179,669 | +0.01(+0.43%) |
Oct 12, 2021 | 2.399 | 2.413 | 2.274 | 2.274 | 97,399 | -0.05(-2.08%) |
Oct 11, 2021 | 2.448 | 2.554 | 2.283 | 2.322 | 197,118 | -0.07(-2.83%) |
Oct 08, 2021 | 2.477 | 2.496 | 2.356 | 2.390 | 175,880 | -0.01(-0.40%) |
Oct 07, 2021 | 2.496 | 2.496 | 2.341 | 2.399 | 311,858 | +0.03(+1.22%) |
Oct 06, 2021 | 2.390 | 2.409 | 2.342 | 2.370 | 173,488 | +0.02(+0.82%) |
Oct 05, 2021 | 2.196 | 2.359 | 2.129 | 2.351 | 457,134 | +0.22(+10.45%) |
Oct 04, 2021 | 2.225 | 2.235 | 2.095 | 2.128 | 210,735 | -0.16(-7.17%) |
Oct 01, 2021 | 2.293 | 2.341 | 2.254 | 2.293 | 144,351 | -0.02(-0.84%) |
Sep 30, 2021 | 2.361 | 2.408 | 2.274 | 2.312 | 245,094 | -0.05(-2.05%) |
Sep 29, 2021 | 2.477 | 2.508 | 2.322 | 2.361 | 295,184 | -0.06(-2.40%) |
Sep 28, 2021 | 2.506 | 2.543 | 2.419 | 2.419 | 370,819 | -0.07(-2.72%) |
Sep 27, 2021 | 2.603 | 2.603 | 2.467 | 2.486 | 341,401 | -0.13(-4.82%) |
Sep 24, 2021 | 2.709 | 2.748 | 2.515 | 2.612 | 290,612 | -0.09(-3.23%) |
Sep 23, 2021 | 2.738 | 2.777 | 2.691 | 2.699 | 100,383 | -0.07(-2.45%) |
Sep 22, 2021 | 2.757 | 2.796 | 2.728 | 2.767 | 82,311 | +0.04(+1.42%) |
Sep 21, 2021 | 2.719 | 2.752 | 2.689 | 2.728 | 230,986 | +0.05(+1.80%) |
Sep 20, 2021 | 2.786 | 2.864 | 2.627 | 2.680 | 478,955 | -0.23(-7.97%) |
Sep 17, 2021 | 2.854 | 2.912 | 2.830 | 2.912 | 420,128 | +0.09(+3.08%) |
Sep 16, 2021 | 2.786 | 2.825 | 2.738 | 2.825 | 362,899 | +0.06(+2.10%) |
Sep 15, 2021 | 2.806 | 2.835 | 2.738 | 2.767 | 346,646 | -0.05(-1.72%) |
Sep 14, 2021 | 2.912 | 3.048 | 2.796 | 2.815 | 527,303 | -0.10(-3.32%) |
Sep 13, 2021 | 3.106 | 3.135 | 2.883 | 2.912 | 880,806 | -0.17(-5.64%) |
Sep 10, 2021 | 3.328 | 3.384 | 3.057 | 3.086 | 1,105,573 | -0.23(-7.00%) |
Sep 09, 2021 | 3.367 | 3.667 | 3.280 | 3.318 | 1,075,366 | -0.11(-3.11%) |
Sep 08, 2021 | 3.938 | 4.112 | 3.338 | 3.425 | 2,660,765 | -0.18(-5.09%) |
Sep 07, 2021 | 3.541 | 3.681 | 3.473 | 3.609 | 788,359 | +0.19(+5.67%) |
Sep 03, 2021 | 3.599 | 3.657 | 3.396 | 3.415 | 322,842 | -0.18(-5.11%) |
Sep 02, 2021 | 3.560 | 3.676 | 3.483 | 3.599 | 466,395 | +0.03(+0.81%) |
Sep 01, 2021 | 3.483 | 3.599 | 3.318 | 3.570 | 484,730 | +0.15(+4.53%) |
Aug 31, 2021 | 3.289 | 3.512 | 3.260 | 3.415 | 698,650 | +0.15(+4.75%) |
Aug 30, 2021 | 3.193 | 3.473 | 3.124 | 3.260 | 727,443 | +0.08(+2.43%) |
Aug 27, 2021 | 3.270 | 3.309 | 3.144 | 3.183 | 446,541 | -0.09(-2.66%) |
Aug 26, 2021 | 3.367 | 3.386 | 3.202 | 3.270 | 680,592 | -0.09(-2.59%) |
Aug 25, 2021 | 3.638 | 3.657 | 3.347 | 3.357 | 843,404 | -0.34(-9.16%) |
Aug 24, 2021 | 3.580 | 3.705 | 3.299 | 3.696 | 834,108 | +0.28(+8.22%) |
Aug 23, 2021 | 3.541 | 3.647 | 3.289 | 3.415 | 744,370 | -0.08(-2.22%) |
Aug 20, 2021 | 3.415 | 3.580 | 3.357 | 3.493 | 761,050 | +0.03(+0.84%) |
Aug 19, 2021 | 3.570 | 3.734 | 3.454 | 3.464 | 682,984 | -0.30(-7.97%) |
Aug 18, 2021 | 4.034 | 4.209 | 3.483 | 3.764 | 1,273,832 | -0.01(-0.26%) |
Aug 17, 2021 | 3.309 | 4.576 | 3.231 | 3.773 | 5,060,474 | +0.44(+13.04%) |
Aug 16, 2021 | 3.357 | 3.415 | 3.193 | 3.338 | 206,540 | -0.04(-1.15%) |
Aug 13, 2021 | 3.483 | 3.502 | 3.318 | 3.377 | 233,600 | -0.13(-3.59%) |
Aug 12, 2021 | 3.696 | 3.764 | 3.502 | 3.502 | 293,682 | -0.33(-8.59%) |
Aug 11, 2021 | 3.686 | 3.928 | 3.589 | 3.831 | 412,427 | +0.11(+2.86%) |
Aug 10, 2021 | 3.793 | 3.841 | 3.618 | 3.725 | 214,000 | -0.05(-1.28%) |
Aug 09, 2021 | 3.812 | 3.909 | 3.725 | 3.773 | 314,892 | -0.01(-0.26%) |
Aug 06, 2021 | 3.638 | 3.880 | 3.328 | 3.783 | 1,044,676 | +0.13(+3.44%) |
Aug 05, 2021 | 3.812 | 3.841 | 3.570 | 3.657 | 581,251 | -0.16(-4.30%) |
Aug 04, 2021 | 3.957 | 3.968 | 3.822 | 3.822 | 466,755 | -0.13(-3.19%) |
Aug 03, 2021 | 4.005 | 4.054 | 3.831 | 3.947 | 246,721 | -0.09(-2.16%) |
Aug 02, 2021 | 4.170 | 4.180 | 3.986 | 4.034 | 456,953 | -0.05(-1.18%) |
Jul 30, 2021 | 4.518 | 4.557 | 4.026 | 4.083 | 744,182 | -0.56(-12.08%) |
Jul 29, 2021 | 4.876 | 4.881 | 4.354 | 4.644 | 416,327 | -0.14(-2.83%) |
Jul 28, 2021 | 4.528 | 5.263 | 4.470 | 4.779 | 1,427,210 | +0.64(+15.42%) |
Jul 27, 2021 | 4.644 | 4.683 | 4.034 | 4.141 | 1,047,674 | -0.75(-15.42%) |
Jul 26, 2021 | 4.876 | 5.089 | 4.750 | 4.895 | 394,255 | -0.58(-10.60%) |
Jul 23, 2021 | 5.756 | 5.844 | 5.370 | 5.476 | 409,058 | -0.54(-9.00%) |
Jul 22, 2021 | 5.844 | 6.463 | 5.747 | 6.018 | 333,827 | +0.01(+0.16%) |
Jul 21, 2021 | 5.669 | 6.095 | 5.669 | 6.008 | 242,780 | +0.39(+6.88%) |
Jul 20, 2021 | 5.515 | 5.786 | 5.515 | 5.621 | 165,317 | +0.07(+1.22%) |
Jul 19, 2021 | 5.611 | 5.786 | 5.478 | 5.553 | 355,774 | -0.12(-2.05%) |
Jul 16, 2021 | 5.805 | 5.853 | 5.611 | 5.669 | 935,149 | -0.24(-4.09%) |
Jul 15, 2021 | 5.882 | 5.984 | 5.863 | 5.911 | 74,812 | +0.02(+0.33%) |
Jul 14, 2021 | 6.066 | 6.066 | 5.853 | 5.892 | 75,949 | -0.12(-1.93%) |
Jul 13, 2021 | 5.911 | 6.076 | 5.863 | 6.008 | 157,952 | +0.10(+1.64%) |
Jul 12, 2021 | 5.998 | 5.998 | 5.843 | 5.911 | 126,294 | +0.00(+0.00%) |
Jul 09, 2021 | 5.844 | 6.018 | 5.844 | 5.911 | 118,972 | +0.11(+1.83%) |
Jul 08, 2021 | 5.940 | 5.940 | 5.805 | 5.805 | 331,398 | -0.18(-3.07%) |
Jul 07, 2021 | 6.085 | 6.279 | 5.824 | 5.989 | 379,613 | -0.15(-2.37%) |
Jul 06, 2021 | 6.221 | 6.308 | 6.095 | 6.134 | 439,871 | -0.15(-2.46%) |
Jul 02, 2021 | 6.308 | 6.337 | 6.173 | 6.289 | 326,213 | -0.02(-0.31%) |
Jul 01, 2021 | 6.356 | 6.414 | 6.250 | 6.308 | 201,463 | +0.04(+0.62%) |
Jun 30, 2021 | 6.221 | 6.472 | 6.124 | 6.269 | 431,798 | +0.04(+0.62%) |
Jun 29, 2021 | 6.144 | 6.240 | 6.144 | 6.231 | 234,522 | +0.06(+0.94%) |
Jun 28, 2021 | 6.589 | 6.589 | 6.108 | 6.173 | 518,790 | -0.23(-3.63%) |
Jun 25, 2021 | 6.482 | 6.637 | 6.405 | 6.405 | 383,774 | -0.02(-0.30%) |
Jun 24, 2021 | 6.279 | 6.482 | 6.260 | 6.424 | 242,507 | +0.14(+2.15%) |
Jun 23, 2021 | 6.366 | 6.405 | 6.231 | 6.289 | 314,544 | +0.03(+0.46%) |
Jun 22, 2021 | 6.424 | 6.424 | 6.211 | 6.260 | 272,663 | -0.07(-1.07%) |
Jun 21, 2021 | 6.560 | 6.617 | 6.163 | 6.327 | 564,661 | -0.27(-4.11%) |
Jun 18, 2021 | 6.772 | 6.850 | 6.474 | 6.598 | 549,978 | -0.13(-1.87%) |
Jun 17, 2021 | 7.488 | 7.614 | 6.492 | 6.724 | 1,348,289 | -0.86(-11.35%) |
Jun 16, 2021 | 7.740 | 7.788 | 7.585 | 7.585 | 175,033 | -0.18(-2.37%) |
Jun 15, 2021 | 7.837 | 7.885 | 7.610 | 7.769 | 142,825 | +0.04(+0.50%) |
Jun 14, 2021 | 7.720 | 7.769 | 7.508 | 7.730 | 203,944 | +0.01(+0.13%) |
Jun 11, 2021 | 7.846 | 7.987 | 7.696 | 7.720 | 354,663 | -0.13(-1.60%) |
Jun 10, 2021 | 7.846 | 8.030 | 7.740 | 7.846 | 347,896 | +0.00(+0.00%) |
Jun 09, 2021 | 7.953 | 8.066 | 7.817 | 7.846 | 163,204 | -0.23(-2.87%) |
Jun 08, 2021 | 7.856 | 8.146 | 7.837 | 8.078 | 239,169 | +0.21(+2.71%) |
Jun 07, 2021 | 8.088 | 8.175 | 7.779 | 7.866 | 3,946,830 | -0.33(-4.01%) |
Jun 04, 2021 | 8.127 | 8.340 | 8.098 | 8.195 | 286,489 | +0.10(+1.19%) |
Jun 03, 2021 | 8.291 | 8.380 | 8.030 | 8.098 | 336,498 | -0.33(-3.90%) |
Jun 02, 2021 | 8.388 | 8.591 | 8.228 | 8.427 | 1,084,034 | +0.24(+2.96%) |
Jun 01, 2021 | 8.262 | 8.465 | 8.127 | 8.185 | 871,962 | +0.17(+2.17%) |
May 28, 2021 | 8.224 | 8.417 | 7.566 | 8.011 | 383,739 | -0.20(-2.47%) |
May 27, 2021 | 7.314 | 8.407 | 7.256 | 8.214 | 651,802 | +0.93(+12.75%) |
May 26, 2021 | 7.159 | 7.392 | 7.053 | 7.285 | 505,803 | +0.04(+0.53%) |
May 25, 2021 | 7.072 | 7.256 | 6.976 | 7.246 | 740,897 | +0.09(+1.22%) |
May 24, 2021 | 6.947 | 7.256 | 6.888 | 7.159 | 822,882 | +0.17(+2.49%) |
May 21, 2021 | 7.353 | 7.401 | 6.850 | 6.985 | 478,835 | -0.27(-3.73%) |
May 20, 2021 | 7.188 | 7.256 | 7.130 | 7.256 | 611,829 | +0.10(+1.35%) |
May 19, 2021 | 7.111 | 7.208 | 6.917 | 7.159 | 486,046 | -0.15(-1.99%) |
May 18, 2021 | 7.324 | 7.546 | 6.985 | 7.304 | 1,071,635 | -0.30(-3.94%) |
May 17, 2021 | 7.653 | 7.740 | 7.392 | 7.604 | 585,460 | -0.31(-3.91%) |
May 14, 2021 | 6.772 | 7.914 | 6.627 | 7.914 | 2,975,258 | +1.18(+17.53%) |
May 13, 2021 | 7.266 | 7.411 | 6.661 | 6.734 | 3,533,267 | -0.17(-2.52%) |
May 12, 2021 | 7.653 | 7.933 | 6.739 | 6.908 | 2,136,252 | -0.75(-9.85%) |
May 11, 2021 | 7.856 | 8.156 | 7.556 | 7.662 | 1,663,446 | -0.56(-6.82%) |
May 10, 2021 | 9.626 | 9.626 | 7.991 | 8.224 | 3,670,728 | -1.16(-12.37%) |