Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.940 | 1.980 | 1.908 | 1.960 | 8,531 | +0.03(+1.55%) |
Apr 28, 2022 | 1.880 | 1.960 | 1.880 | 1.930 | 14,573 | +0.05(+2.66%) |
Apr 27, 2022 | 1.870 | 1.920 | 1.860 | 1.880 | 10,748 | -0.04(-2.06%) |
Apr 26, 2022 | 1.900 | 1.940 | 1.900 | 1.920 | 18,915 | -0.01(-0.54%) |
Apr 25, 2022 | 2.000 | 2.050 | 1.910 | 1.930 | 31,778 | -0.06(-3.02%) |
Apr 22, 2022 | 2.000 | 2.080 | 1.912 | 1.990 | 25,743 | -0.03(-1.49%) |
Apr 21, 2022 | 2.090 | 2.090 | 2.000 | 2.020 | 12,872 | -0.05(-2.42%) |
Apr 20, 2022 | 1.950 | 2.100 | 1.861 | 2.070 | 71,957 | +0.12(+6.15%) |
Apr 19, 2022 | 2.016 | 2.016 | 1.880 | 1.950 | 38,795 | +0.08(+4.56%) |
Apr 18, 2022 | 1.950 | 1.950 | 1.850 | 1.865 | 39,323 | -0.08(-4.36%) |
Apr 14, 2022 | 2.060 | 2.060 | 1.930 | 1.950 | 24,912 | -0.10(-4.88%) |
Apr 13, 2022 | 2.060 | 2.123 | 1.985 | 2.050 | 47,734 | -0.04(-1.91%) |
Apr 12, 2022 | 2.090 | 2.180 | 2.070 | 2.090 | 41,131 | +0.02(+0.97%) |
Apr 11, 2022 | 2.020 | 2.130 | 2.000 | 2.070 | 75,483 | -0.04(-1.90%) |
Apr 08, 2022 | 2.050 | 2.161 | 2.050 | 2.110 | 22,004 | +0.06(+2.93%) |
Apr 07, 2022 | 2.120 | 2.200 | 2.050 | 2.050 | 73,777 | -0.16(-7.24%) |
Apr 06, 2022 | 2.220 | 2.265 | 2.150 | 2.210 | 52,973 | -0.03(-1.34%) |
Apr 05, 2022 | 2.380 | 2.380 | 2.220 | 2.240 | 52,795 | -0.10(-4.27%) |
Apr 04, 2022 | 2.240 | 2.400 | 2.240 | 2.340 | 61,518 | +0.09(+4.00%) |
Apr 01, 2022 | 2.210 | 2.327 | 2.210 | 2.250 | 65,473 | +0.05(+2.27%) |
Mar 31, 2022 | 2.240 | 2.350 | 2.200 | 2.200 | 80,822 | -0.06(-2.65%) |
Mar 30, 2022 | 2.350 | 2.450 | 2.247 | 2.260 | 47,345 | -0.09(-3.83%) |
Mar 29, 2022 | 2.270 | 2.370 | 2.210 | 2.350 | 69,797 | +0.10(+4.44%) |
Mar 28, 2022 | 2.320 | 2.389 | 2.220 | 2.250 | 116,635 | -0.14(-5.86%) |
Mar 25, 2022 | 2.580 | 2.600 | 2.280 | 2.390 | 75,385 | -0.19(-7.36%) |
Mar 24, 2022 | 2.530 | 2.590 | 2.500 | 2.580 | 73,276 | +0.04(+1.57%) |
Mar 23, 2022 | 2.550 | 2.640 | 2.500 | 2.540 | 112,906 | +0.08(+3.25%) |
Mar 22, 2022 | 2.520 | 2.550 | 2.390 | 2.460 | 130,916 | +0.08(+3.36%) |
Mar 21, 2022 | 2.170 | 2.450 | 2.070 | 2.380 | 269,156 | +0.25(+11.74%) |
Mar 18, 2022 | 1.880 | 2.250 | 1.880 | 2.130 | 387,609 | +0.24(+12.70%) |
Mar 17, 2022 | 1.760 | 1.930 | 1.760 | 1.890 | 127,471 | +0.06(+3.28%) |
Mar 16, 2022 | 1.770 | 1.980 | 1.710 | 1.830 | 398,336 | +0.28(+18.06%) |
Mar 15, 2022 | 1.420 | 1.570 | 1.420 | 1.550 | 65,145 | +0.13(+9.15%) |
Mar 14, 2022 | 1.710 | 1.710 | 1.390 | 1.420 | 120,627 | -0.29(-16.96%) |
Mar 11, 2022 | 1.830 | 1.900 | 1.710 | 1.710 | 154,995 | -0.20(-10.47%) |
Mar 10, 2022 | 1.940 | 1.980 | 1.900 | 1.910 | 65,411 | -0.03(-1.55%) |
Mar 09, 2022 | 2.140 | 2.140 | 1.920 | 1.940 | 119,215 | +0.17(+9.30%) |
Mar 08, 2022 | 1.990 | 2.000 | 1.770 | 1.775 | 207,142 | -0.25(-12.13%) |
Mar 07, 2022 | 2.280 | 2.350 | 2.000 | 2.020 | 210,384 | -0.35(-14.77%) |
Mar 04, 2022 | 2.540 | 2.630 | 2.340 | 2.370 | 173,596 | -0.26(-9.89%) |
Mar 03, 2022 | 2.710 | 2.710 | 2.580 | 2.630 | 62,420 | -0.11(-4.01%) |
Mar 02, 2022 | 2.740 | 2.820 | 2.730 | 2.740 | 63,936 | -0.03(-1.08%) |
Mar 01, 2022 | 2.870 | 2.950 | 2.730 | 2.770 | 100,323 | -0.08(-2.81%) |
Feb 28, 2022 | 2.890 | 2.913 | 2.770 | 2.850 | 57,378 | -0.03(-1.04%) |
Feb 25, 2022 | 2.900 | 2.940 | 2.870 | 2.880 | 36,772 | -0.02(-0.69%) |
Feb 24, 2022 | 2.560 | 2.900 | 2.560 | 2.900 | 118,663 | +0.10(+3.57%) |
Feb 23, 2022 | 3.000 | 3.040 | 2.730 | 2.800 | 86,560 | -0.15(-5.08%) |
Feb 22, 2022 | 3.000 | 3.060 | 2.911 | 2.950 | 125,450 | -0.12(-3.91%) |
Feb 18, 2022 | 3.070 | 0 | -0.03(-0.97%) | |||
Feb 17, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 150,868 | -0.28(-8.28%) |
Feb 16, 2022 | 3.340 | 3.490 | 3.180 | 3.380 | 263,474 | +0.17(+5.30%) |
Feb 15, 2022 | 3.270 | 3.270 | 3.150 | 3.210 | 63,425 | -0.01(-0.31%) |
Feb 14, 2022 | 3.060 | 3.240 | 3.060 | 3.220 | 92,869 | +0.10(+3.21%) |
Feb 11, 2022 | 3.240 | 3.280 | 3.090 | 3.120 | 153,793 | -0.12(-3.70%) |
Feb 10, 2022 | 3.080 | 3.290 | 3.040 | 3.240 | 296,077 | +0.16(+5.19%) |
Feb 09, 2022 | 3.000 | 3.090 | 3.000 | 3.080 | 126,735 | +0.04(+1.32%) |
Feb 08, 2022 | 3.050 | 3.200 | 3.000 | 3.040 | 134,861 | -0.04(-1.30%) |
Feb 07, 2022 | 3.250 | 3.250 | 3.050 | 3.080 | 240,174 | -0.05(-1.60%) |
Feb 04, 2022 | 3.120 | 3.240 | 2.920 | 3.130 | 162,946 | +0.02(+0.64%) |
Feb 03, 2022 | 3.180 | 3.100 | 3.110 | 146,852 | -0.17(-5.18%) | |
Feb 02, 2022 | 3.310 | 3.566 | 3.170 | 3.280 | 263,427 | +0.04(+1.23%) |
Feb 01, 2022 | 3.280 | 3.350 | 3.210 | 3.240 | 91,615 | -0.04(-1.22%) |
Jan 31, 2022 | 3.050 | 3.280 | 234,464 | +0.19(+6.15%) | ||
Jan 28, 2022 | 3.200 | 3.200 | 3.020 | 3.090 | 240,245 | -0.15(-4.63%) |
Jan 27, 2022 | 3.450 | 3.490 | 3.150 | 3.240 | 237,794 | -0.23(-6.63%) |
Jan 26, 2022 | 3.630 | 3.690 | 3.430 | 3.470 | 162,864 | -0.16(-4.41%) |
Jan 25, 2022 | 3.550 | 3.710 | 3.520 | 3.630 | 158,111 | -0.02(-0.55%) |
Jan 24, 2022 | 3.720 | 3.756 | 3.480 | 3.650 | 381,379 | -0.22(-5.68%) |
Jan 21, 2022 | 3.720 | 3.972 | 3.630 | 3.870 | 493,660 | +0.05(+1.31%) |
Jan 20, 2022 | 3.690 | 3.880 | 3.690 | 3.820 | 450,698 | +0.13(+3.52%) |
Jan 19, 2022 | 3.870 | 4.100 | 3.670 | 3.690 | 365,259 | -0.21(-5.38%) |
Jan 18, 2022 | 4.280 | 4.290 | 3.850 | 3.900 | 638,921 | -0.38(-8.88%) |
Jan 14, 2022 | 4.280 | 0 | -0.11(-2.51%) | |||
Jan 13, 2022 | 4.950 | 5.070 | 4.360 | 4.390 | 1,213,492 | -0.58(-11.67%) |
Jan 12, 2022 | 4.670 | 5.580 | 4.671 | 4.970 | 3,259,402 | +0.43(+9.47%) |
Jan 11, 2022 | 4.510 | 4.837 | 4.430 | 4.540 | 916,767 | +0.15(+3.42%) |
Jan 10, 2022 | 4.790 | 4.900 | 4.310 | 4.390 | 1,473,972 | -0.51(-10.41%) |
Jan 07, 2022 | 4.820 | 6.160 | 4.650 | 4.900 | 4,661,977 | -0.21(-4.11%) |
Jan 06, 2022 | 6.040 | 6.070 | 5.050 | 5.110 | 2,402,833 | -0.96(-15.82%) |
Jan 05, 2022 | 7.010 | 7.005 | 5.810 | 6.070 | 2,802,379 | -0.86(-12.41%) |
Jan 04, 2022 | 8.020 | 8.840 | 6.710 | 6.930 | 4,893,304 | -1.86(-21.16%) |
Jan 03, 2022 | 20.44 | 25.78 | 8.071 | 8.790 | 29,123,356 | -12.76(-59.21%) |
Dec 31, 2021 | 18.25 | 21.75 | 17.84 | 21.55 | 879,504 | +2.27(+11.77%) |
Dec 30, 2021 | 16.44 | 19.89 | 16.44 | 19.28 | 1,186,707 | +2.68(+16.14%) |
Dec 29, 2021 | 18.39 | 18.78 | 15.99 | 16.60 | 907,833 | -2.20(-11.70%) |
Dec 28, 2021 | 17.46 | 19.18 | 16.82 | 18.80 | 803,248 | +0.69(+3.81%) |
Dec 27, 2021 | 18.20 | 18.92 | 16.02 | 18.11 | 582,961 | -0.29(-1.58%) |
Dec 23, 2021 | 19.35 | 19.84 | 17.70 | 18.40 | 690,983 | -1.44(-7.26%) |
Dec 22, 2021 | 20.14 | 20.85 | 12.31 | 19.84 | 3,286,256 | -0.42(-2.07%) |
Dec 21, 2021 | 20.75 | 20.88 | 19.22 | 20.26 | 385,675 | -0.64(-3.06%) |
Dec 20, 2021 | 18.50 | 22.30 | 17.80 | 20.90 | 985,169 | +1.10(+5.56%) |
Dec 17, 2021 | 18.65 | 19.89 | 18.01 | 19.80 | 227,572 | +0.70(+3.66%) |
Dec 16, 2021 | 17.50 | 21.00 | 17.36 | 19.10 | 591,079 | +1.43(+8.09%) |
Dec 15, 2021 | 17.37 | 17.68 | 16.60 | 17.67 | 284,553 | +0.17(+0.97%) |
Dec 14, 2021 | 16.39 | 17.89 | 15.90 | 17.50 | 186,456 | +0.78(+4.67%) |
Dec 13, 2021 | 16.43 | 16.85 | 14.43 | 16.72 | 301,979 | +1.82(+12.21%) |
Dec 10, 2021 | 16.90 | 18.18 | 13.20 | 14.90 | 3,383,132 | -1.87(-11.15%) |
Dec 09, 2021 | 16.82 | 18.19 | 16.00 | 16.77 | 458,142 | -0.07(-0.42%) |
Dec 08, 2021 | 15.00 | 17.75 | 15.00 | 16.84 | 489,087 | +1.91(+12.79%) |
Dec 07, 2021 | 14.56 | 15.42 | 14.41 | 14.93 | 197,451 | -0.16(-1.06%) |
Dec 06, 2021 | 13.45 | 15.30 | 13.30 | 15.09 | 478,112 | +1.45(+10.63%) |
Dec 03, 2021 | 12.55 | 14.20 | 12.50 | 13.64 | 339,985 | +0.28(+2.10%) |
Dec 02, 2021 | 10.52 | 13.35 | 10.52 | 13.36 | 401,553 | +2.72(+25.56%) |
Dec 01, 2021 | 9.680 | 10.98 | 9.000 | 10.64 | 464,229 | +1.04(+10.83%) |
Nov 30, 2021 | 9.520 | 9.960 | 9.186 | 9.600 | 110,609 | -0.11(-1.13%) |
Nov 29, 2021 | 10.27 | 10.80 | 9.322 | 9.710 | 195,982 | -0.35(-3.48%) |
Nov 26, 2021 | 12.03 | 12.07 | 9.430 | 10.06 | 393,630 | -2.36(-19.00%) |
Nov 24, 2021 | 12.59 | 13.50 | 12.20 | 12.42 | 126,926 | -0.48(-3.72%) |
Nov 23, 2021 | 13.33 | 14.34 | 12.51 | 12.90 | 149,937 | -0.17(-1.30%) |
Nov 22, 2021 | 13.49 | 13.91 | 12.23 | 13.07 | 337,616 | -0.80(-5.77%) |
Nov 19, 2021 | 14.20 | 14.64 | 13.00 | 13.87 | 751,544 | -0.88(-5.97%) |
Nov 18, 2021 | 11.24 | 14.95 | 14.51 | 14.75 | 916,755 | +3.02(+25.75%) |
Nov 17, 2021 | 9.280 | 12.36 | 8.710 | 11.73 | 955,680 | +2.47(+26.67%) |
Nov 16, 2021 | 8.500 | 9.790 | 8.250 | 9.260 | 629,793 | +1.25(+15.61%) |
Nov 15, 2021 | 7.620 | 8.284 | 7.620 | 8.010 | 146,595 | +0.51(+6.80%) |
Nov 12, 2021 | 7.590 | 8.490 | 7.420 | 7.500 | 192,827 | -0.08(-1.06%) |
Nov 11, 2021 | 6.740 | 8.470 | 6.740 | 7.580 | 250,050 | +0.75(+10.98%) |
Nov 10, 2021 | 6.370 | 6.830 | 106,214 | +0.50(+7.90%) | ||
Nov 09, 2021 | 6.100 | 6.570 | 6.100 | 6.330 | 135,002 | +0.28(+4.63%) |
Nov 08, 2021 | 6.175 | 6.175 | 5.910 | 6.050 | 58,993 | +0.15(+2.54%) |
Nov 05, 2021 | 5.970 | 6.100 | 5.870 | 5.900 | 80,264 | -0.05(-0.84%) |
Nov 04, 2021 | 5.830 | 6.180 | 5.830 | 5.950 | 82,111 | +0.06(+1.02%) |
Nov 03, 2021 | 5.880 | 6.050 | 5.820 | 5.890 | 99,024 | -0.01(-0.17%) |
Nov 02, 2021 | 5.790 | 5.960 | 5.710 | 5.900 | 144,551 | +0.11(+1.90%) |
Nov 01, 2021 | 5.910 | 6.160 | 6.050 | 5.790 | 174,427 | -0.04(-0.69%) |
Oct 29, 2021 | 5.930 | 6.050 | 5.790 | 5.830 | 110,708 | -0.07(-1.19%) |
Oct 28, 2021 | 6.010 | 6.089 | 5.851 | 5.900 | 73,013 | -0.16(-2.64%) |
Oct 27, 2021 | 6.200 | 6.249 | 6.040 | 6.060 | 55,138 | -0.07(-1.14%) |
Oct 26, 2021 | 6.050 | 6.130 | 60,273 | +0.10(+1.66%) | ||
Oct 25, 2021 | 6.020 | 6.200 | 5.980 | 6.030 | 43,550 | +0.01(+0.17%) |
Oct 22, 2021 | 6.270 | 6.690 | 5.990 | 6.020 | 106,416 | +0.00(+0.00%) |
Oct 21, 2021 | 6.000 | 6.140 | 5.980 | 6.020 | 42,102 | +0.05(+0.84%) |
Oct 20, 2021 | 5.880 | 6.150 | 5.880 | 5.970 | 42,499 | -0.03(-0.50%) |
Oct 19, 2021 | 5.840 | 6.050 | 5.840 | 6.000 | 67,536 | +0.25(+4.35%) |
Oct 18, 2021 | 5.860 | 5.900 | 5.750 | 5.750 | 44,923 | -0.10(-1.71%) |
Oct 15, 2021 | 5.850 | 5.970 | 5.825 | 5.850 | 35,334 | -0.10(-1.68%) |
Oct 14, 2021 | 5.610 | 5.980 | 5.610 | 5.950 | 85,905 | +0.36(+6.44%) |
Oct 13, 2021 | 5.770 | 6.020 | 5.530 | 5.590 | 76,228 | -0.35(-5.89%) |
Oct 12, 2021 | 5.690 | 5.940 | 5.660 | 5.940 | 59,706 | +0.21(+3.66%) |
Oct 11, 2021 | 5.850 | 5.850 | 5.610 | 5.730 | 79,545 | +0.13(+2.32%) |
Oct 08, 2021 | 5.670 | 5.850 | 5.600 | 5.600 | 42,746 | -0.15(-2.61%) |
Oct 07, 2021 | 6.000 | 6.110 | 5.750 | 5.750 | 51,769 | -0.11(-1.88%) |
Oct 06, 2021 | 5.850 | 5.860 | 5.660 | 5.860 | 61,919 | +0.06(+1.03%) |
Oct 05, 2021 | 5.570 | 5.870 | 5.570 | 5.800 | 57,730 | +0.15(+2.65%) |
Oct 04, 2021 | 5.840 | 5.900 | 5.650 | 5.650 | 76,204 | -0.28(-4.72%) |
Oct 01, 2021 | 5.890 | 6.000 | 5.670 | 5.930 | 40,966 | +0.08(+1.37%) |
Sep 30, 2021 | 5.830 | 5.930 | 5.730 | 5.850 | 55,988 | +0.11(+1.92%) |
Sep 29, 2021 | 5.960 | 5.960 | 5.700 | 5.740 | 41,802 | -0.20(-3.37%) |
Sep 28, 2021 | 6.000 | 6.000 | 5.865 | 5.940 | 56,172 | -0.04(-0.67%) |
Sep 27, 2021 | 5.980 | 6.200 | 5.890 | 5.980 | 71,450 | -0.11(-1.81%) |
Sep 24, 2021 | 5.910 | 6.200 | 5.872 | 6.090 | 96,034 | +0.14(+2.35%) |
Sep 23, 2021 | 5.920 | 6.100 | 5.900 | 5.950 | 49,637 | -0.08(-1.33%) |
Sep 22, 2021 | 6.350 | 6.350 | 5.850 | 6.030 | 61,354 | -0.27(-4.29%) |
Sep 21, 2021 | 6.050 | 6.380 | 6.050 | 6.300 | 49,198 | +0.10(+1.61%) |
Sep 20, 2021 | 5.870 | 6.200 | 5.820 | 6.200 | 39,479 | +0.18(+2.99%) |
Sep 17, 2021 | 5.990 | 6.020 | 5.867 | 6.020 | 91,129 | +0.05(+0.84%) |
Sep 16, 2021 | 5.810 | 6.040 | 5.810 | 5.970 | 74,463 | +0.02(+0.34%) |
Sep 15, 2021 | 6.140 | 6.140 | 5.850 | 5.950 | 90,363 | -0.09(-1.49%) |
Sep 14, 2021 | 5.800 | 6.200 | 5.530 | 6.040 | 278,339 | +0.28(+4.86%) |
Sep 13, 2021 | 5.830 | 5.836 | 5.700 | 5.760 | 78,657 | -0.04(-0.69%) |
Sep 10, 2021 | 5.800 | 6.180 | 5.600 | 5.800 | 280,430 | +0.10(+1.75%) |
Sep 09, 2021 | 5.690 | 5.707 | 5.616 | 5.700 | 82,836 | +0.02(+0.35%) |
Sep 08, 2021 | 5.500 | 5.690 | 5.500 | 5.680 | 78,854 | +0.10(+1.79%) |
Sep 07, 2021 | 5.490 | 5.800 | 5.450 | 5.580 | 77,354 | +0.17(+3.14%) |
Sep 03, 2021 | 5.580 | 5.580 | 5.380 | 5.410 | 17,444 | -0.08(-1.46%) |
Sep 02, 2021 | 5.530 | 5.700 | 5.354 | 5.490 | 44,322 | -0.04(-0.72%) |
Sep 01, 2021 | 5.380 | 5.620 | 5.180 | 5.530 | 93,235 | +0.17(+3.17%) |
Aug 31, 2021 | 5.200 | 5.454 | 5.180 | 5.360 | 19,799 | +0.12(+2.29%) |
Aug 30, 2021 | 5.600 | 5.600 | 5.160 | 5.240 | 52,640 | -0.32(-5.76%) |
Aug 27, 2021 | 5.420 | 5.720 | 5.420 | 5.560 | 104,820 | +0.00(+0.00%) |
Aug 26, 2021 | 4.640 | 5.950 | 4.643 | 5.560 | 754,265 | +0.91(+19.57%) |
Aug 25, 2021 | 4.790 | 4.790 | 4.650 | 4.650 | 11,844 | -0.17(-3.59%) |
Aug 24, 2021 | 4.570 | 4.840 | 4.500 | 4.823 | 86,919 | +0.17(+3.72%) |
Aug 23, 2021 | 4.700 | 4.700 | 4.511 | 4.650 | 14,407 | -0.07(-1.48%) |
Aug 20, 2021 | 4.620 | 4.730 | 4.607 | 4.720 | 22,933 | -0.12(-2.48%) |
Aug 19, 2021 | 4.954 | 4.980 | 4.582 | 4.840 | 101,160 | -0.08(-1.63%) |
Aug 18, 2021 | 4.300 | 4.970 | 4.220 | 4.920 | 82,498 | +0.62(+14.42%) |
Aug 17, 2021 | 4.890 | 4.890 | 4.300 | 4.300 | 32,425 | -0.42(-8.90%) |
Aug 16, 2021 | 4.900 | 4.900 | 4.570 | 4.720 | 21,849 | -0.18(-3.67%) |
Aug 13, 2021 | 4.890 | 4.900 | 4.630 | 4.900 | 21,586 | -0.08(-1.61%) |
Aug 12, 2021 | 4.850 | 5.020 | 4.690 | 4.980 | 32,069 | +0.13(+2.68%) |
Aug 11, 2021 | 4.847 | 5.141 | 4.770 | 4.850 | 30,990 | +0.02(+0.35%) |
Aug 10, 2021 | 4.850 | 4.950 | 4.750 | 4.833 | 16,927 | -0.12(-2.36%) |
Aug 09, 2021 | 4.980 | 5.050 | 4.840 | 4.950 | 26,649 | -0.08(-1.59%) |
Aug 06, 2021 | 5.060 | 5.145 | 5.010 | 5.030 | 82,065 | -0.21(-4.01%) |
Aug 05, 2021 | 4.900 | 5.280 | 4.900 | 5.240 | 248,060 | +0.29(+5.86%) |
Aug 04, 2021 | 4.961 | 5.005 | 4.900 | 4.950 | 31,285 | +0.02(+0.40%) |
Aug 03, 2021 | 5.005 | 5.005 | 4.750 | 4.930 | 13,341 | -0.05(-1.00%) |
Aug 02, 2021 | 5.010 | 5.070 | 4.850 | 4.980 | 18,710 | -0.14(-2.73%) |
Jul 30, 2021 | 5.290 | 5.290 | 5.005 | 5.120 | 12,829 | -0.10(-1.92%) |
Jul 29, 2021 | 5.150 | 5.350 | 5.100 | 5.220 | 25,318 | +0.03(+0.58%) |
Jul 28, 2021 | 5.200 | 5.200 | 5.060 | 5.190 | 10,081 | +0.14(+2.77%) |
Jul 27, 2021 | 5.100 | 5.100 | 4.950 | 5.050 | 17,536 | -0.16(-3.07%) |
Jul 26, 2021 | 5.130 | 5.250 | 5.000 | 5.210 | 23,486 | +0.11(+2.16%) |
Jul 23, 2021 | 4.990 | 5.100 | 4.860 | 5.100 | 17,801 | +0.02(+0.39%) |
Jul 22, 2021 | 5.000 | 5.100 | 4.900 | 5.080 | 30,226 | +0.04(+0.89%) |
Jul 21, 2021 | 4.990 | 5.160 | 4.760 | 5.035 | 50,347 | +0.12(+2.34%) |
Jul 20, 2021 | 4.780 | 5.100 | 4.780 | 4.920 | 33,556 | +0.06(+1.23%) |
Jul 19, 2021 | 5.060 | 5.060 | 4.570 | 4.860 | 31,002 | +0.04(+0.84%) |
Jul 16, 2021 | 5.235 | 5.800 | 4.740 | 4.820 | 368,369 | -0.38(-7.32%) |
Jul 15, 2021 | 5.430 | 5.450 | 5.060 | 5.200 | 57,717 | -0.22(-4.06%) |
Jul 14, 2021 | 5.600 | 5.720 | 5.330 | 5.420 | 54,120 | -0.04(-0.74%) |
Jul 13, 2021 | 5.603 | 5.800 | 5.400 | 5.460 | 49,262 | -0.27(-4.72%) |
Jul 12, 2021 | 5.760 | 5.850 | 5.610 | 5.731 | 32,467 | -0.03(-0.51%) |
Jul 09, 2021 | 5.780 | 6.150 | 5.660 | 5.760 | 89,779 | -0.33(-5.42%) |
Jul 08, 2021 | 5.720 | 6.180 | 5.340 | 6.090 | 623,031 | +0.04(+0.58%) |
Jul 07, 2021 | 6.300 | 7.120 | 5.050 | 6.055 | 1,700,122 | -0.20(-3.12%) |
Jul 06, 2021 | 6.140 | 6.320 | 6.140 | 6.250 | 32,198 | +0.11(+1.71%) |
Jul 02, 2021 | 6.320 | 6.450 | 6.070 | 6.145 | 35,847 | -0.21(-3.23%) |
Jul 01, 2021 | 6.440 | 6.747 | 6.320 | 6.350 | 45,371 | -0.15(-2.31%) |
Jun 30, 2021 | 6.450 | 6.750 | 6.447 | 6.500 | 86,595 | -0.19(-2.81%) |
Jun 29, 2021 | 6.561 | 6.880 | 6.450 | 6.688 | 163,867 | +0.12(+1.84%) |
Jun 28, 2021 | 6.520 | 6.687 | 6.370 | 6.567 | 106,154 | +0.09(+1.35%) |
Jun 25, 2021 | 6.560 | 6.560 | 6.290 | 6.480 | 23,713 | -0.02(-0.31%) |
Jun 24, 2021 | 6.720 | 6.720 | 6.345 | 6.500 | 33,427 | +0.08(+1.25%) |
Jun 23, 2021 | 6.680 | 6.680 | 6.310 | 6.420 | 24,272 | +0.12(+1.90%) |
Jun 22, 2021 | 6.400 | 6.510 | 6.090 | 6.300 | 46,308 | -0.21(-3.23%) |
Jun 21, 2021 | 6.680 | 6.680 | 6.220 | 6.510 | 37,994 | -0.30(-4.41%) |
Jun 18, 2021 | 6.670 | 6.880 | 6.670 | 6.810 | 30,290 | +0.03(+0.44%) |
Jun 17, 2021 | 6.750 | 7.230 | 6.613 | 6.780 | 152,317 | +0.14(+2.11%) |
Jun 16, 2021 | 6.800 | 6.900 | 6.404 | 6.640 | 67,449 | +0.20(+3.10%) |
Jun 15, 2021 | 6.280 | 6.630 | 6.145 | 6.440 | 50,324 | +0.12(+1.93%) |
Jun 14, 2021 | 6.290 | 6.350 | 6.203 | 6.319 | 39,857 | +0.03(+0.46%) |
Jun 11, 2021 | 6.380 | 6.380 | 6.250 | 6.290 | 16,878 | -0.09(-1.45%) |
Jun 10, 2021 | 6.500 | 6.560 | 6.260 | 6.383 | 35,056 | +0.10(+1.64%) |
Jun 09, 2021 | 6.470 | 6.560 | 6.040 | 6.280 | 104,112 | -0.21(-3.18%) |
Jun 08, 2021 | 6.750 | 6.840 | 6.394 | 6.486 | 100,436 | -0.35(-5.17%) |
Jun 07, 2021 | 6.930 | 6.940 | 6.820 | 6.840 | 71,237 | -0.16(-2.29%) |
Jun 04, 2021 | 6.790 | 7.050 | 6.720 | 7.000 | 90,091 | +0.10(+1.44%) |
Jun 03, 2021 | 7.070 | 7.090 | 6.870 | 6.900 | 84,519 | -0.08(-1.11%) |
Jun 02, 2021 | 7.060 | 7.130 | 6.900 | 6.978 | 30,799 | -0.07(-1.03%) |
Jun 01, 2021 | 7.120 | 7.185 | 6.975 | 7.050 | 40,031 | -0.03(-0.42%) |
May 28, 2021 | 7.270 | 7.290 | 6.920 | 7.080 | 27,791 | -0.19(-2.61%) |
May 27, 2021 | 7.250 | 7.380 | 7.000 | 7.270 | 54,743 | -0.06(-0.82%) |
May 26, 2021 | 7.390 | 7.400 | 7.260 | 7.330 | 16,341 | -0.07(-0.95%) |
May 25, 2021 | 7.400 | 7.400 | 7.300 | 7.400 | 15,297 | -0.01(-0.13%) |
May 24, 2021 | 7.390 | 7.550 | 7.260 | 7.410 | 6,680 | +0.02(+0.27%) |
May 21, 2021 | 7.590 | 7.678 | 7.320 | 7.390 | 27,969 | -0.11(-1.47%) |
May 20, 2021 | 7.500 | 7.600 | 7.414 | 7.500 | 14,833 | -0.07(-0.92%) |
May 19, 2021 | 7.590 | 7.600 | 7.510 | 7.570 | 12,753 | -0.03(-0.39%) |
May 18, 2021 | 7.580 | 7.620 | 7.500 | 7.600 | 25,139 | +0.01(+0.13%) |
May 17, 2021 | 7.642 | 7.643 | 7.508 | 7.590 | 7,114 | -0.07(-0.85%) |
May 14, 2021 | 7.690 | 7.690 | 7.502 | 7.655 | 21,125 | +0.00(+0.07%) |
May 13, 2021 | 7.700 | 7.700 | 7.530 | 7.650 | 15,878 | -0.12(-1.54%) |
May 12, 2021 | 7.670 | 7.800 | 7.650 | 7.770 | 15,078 | +0.04(+0.52%) |
May 11, 2021 | 7.560 | 7.790 | 7.312 | 7.730 | 31,070 | -0.09(-1.15%) |
May 10, 2021 | 7.800 | 7.850 | 7.546 | 7.820 | 55,561 | +0.07(+0.90%) |
May 07, 2021 | 7.820 | 7.820 | 7.700 | 7.750 | 15,427 | -0.09(-1.15%) |
May 06, 2021 | 7.780 | 7.840 | 7.780 | 7.840 | 18,042 | +0.00(+0.00%) |
May 05, 2021 | 7.600 | 7.920 | 7.600 | 7.840 | 12,780 | -0.01(-0.13%) |
May 04, 2021 | 7.906 | 7.906 | 7.600 | 7.850 | 29,519 | -0.04(-0.57%) |