Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.020 | 2.080 | 1.950 | 2.000 | 43,625 | -0.07(-3.38%) |
Apr 28, 2022 | 2.020 | 2.090 | 1.910 | 2.070 | 71,484 | +0.12(+6.15%) |
Apr 27, 2022 | 2.060 | 2.190 | 1.900 | 1.950 | 441,776 | -0.01(-0.51%) |
Apr 26, 2022 | 1.990 | 2.010 | 1.918 | 1.960 | 6,957 | -0.03(-1.51%) |
Apr 25, 2022 | 1.930 | 2.140 | 1.880 | 1.990 | 77,548 | +0.06(+3.11%) |
Apr 22, 2022 | 2.010 | 2.020 | 1.850 | 1.930 | 48,331 | -0.14(-6.76%) |
Apr 21, 2022 | 2.110 | 2.160 | 1.950 | 2.070 | 20,390 | -0.05(-2.36%) |
Apr 20, 2022 | 2.190 | 2.190 | 2.030 | 2.120 | 22,977 | +0.07(+3.41%) |
Apr 19, 2022 | 1.900 | 2.193 | 1.870 | 2.050 | 61,084 | +0.06(+3.02%) |
Apr 18, 2022 | 2.020 | 2.020 | 1.850 | 1.990 | 68,528 | -0.03(-1.49%) |
Apr 14, 2022 | 2.140 | 2.140 | 2.000 | 2.020 | 40,340 | -0.12(-5.61%) |
Apr 13, 2022 | 2.140 | 2.200 | 2.000 | 2.140 | 34,769 | -0.03(-1.38%) |
Apr 12, 2022 | 1.950 | 2.280 | 1.950 | 2.170 | 282,906 | +0.20(+10.15%) |
Apr 11, 2022 | 2.070 | 2.130 | 1.860 | 1.970 | 292,164 | -0.08(-3.90%) |
Apr 08, 2022 | 2.270 | 2.270 | 2.010 | 2.050 | 152,857 | -0.25(-10.87%) |
Apr 07, 2022 | 2.180 | 2.380 | 2.180 | 2.300 | 113,009 | +0.10(+4.55%) |
Apr 06, 2022 | 2.160 | 2.250 | 2.043 | 2.200 | 394,168 | -0.03(-1.35%) |
Apr 05, 2022 | 2.250 | 2.400 | 2.161 | 2.230 | 248,609 | +0.01(+0.45%) |
Apr 04, 2022 | 2.140 | 2.270 | 2.140 | 2.220 | 88,171 | +0.01(+0.45%) |
Apr 01, 2022 | 2.040 | 2.230 | 1.930 | 2.210 | 453,645 | +0.17(+8.33%) |
Mar 31, 2022 | 2.130 | 2.190 | 1.820 | 2.040 | 753,468 | -0.20(-8.93%) |
Mar 30, 2022 | 2.320 | 2.570 | 2.120 | 2.240 | 4,931,439 | -0.04(-1.75%) |
Mar 29, 2022 | 1.870 | 2.360 | 1.820 | 2.280 | 2,245,481 | +0.43(+23.24%) |
Mar 28, 2022 | 1.800 | 1.867 | 1.760 | 1.850 | 34,785 | +0.01(+0.54%) |
Mar 25, 2022 | 1.886 | 1.886 | 1.800 | 1.840 | 5,410 | -0.06(-3.16%) |
Mar 24, 2022 | 1.910 | 1.930 | 1.750 | 1.900 | 38,926 | -0.05(-2.56%) |
Mar 23, 2022 | 1.970 | 2.150 | 1.860 | 1.950 | 62,852 | -0.13(-6.25%) |
Mar 22, 2022 | 1.950 | 2.100 | 1.910 | 2.080 | 70,992 | +0.11(+5.58%) |
Mar 21, 2022 | 1.900 | 1.990 | 1.800 | 1.970 | 12,201 | +0.05(+2.60%) |
Mar 18, 2022 | 1.760 | 2.000 | 1.710 | 1.920 | 225,770 | +0.20(+11.63%) |
Mar 17, 2022 | 1.740 | 1.740 | 1.670 | 1.720 | 9,126 | +0.02(+1.18%) |
Mar 16, 2022 | 1.630 | 1.720 | 1.580 | 1.700 | 21,542 | +0.13(+8.28%) |
Mar 15, 2022 | 1.670 | 1.670 | 1.570 | 1.570 | 17,487 | -0.07(-4.27%) |
Mar 14, 2022 | 1.720 | 1.720 | 1.600 | 1.640 | 17,417 | -0.06(-3.53%) |
Mar 11, 2022 | 1.700 | 1.700 | 1.600 | 1.700 | 4,056 | +0.00(+0.00%) |
Mar 10, 2022 | 1.640 | 1.700 | 1.580 | 1.700 | 18,890 | +0.07(+4.29%) |
Mar 09, 2022 | 1.610 | 1.660 | 1.540 | 1.630 | 12,026 | +0.10(+6.54%) |
Mar 08, 2022 | 1.590 | 1.610 | 1.520 | 1.530 | 51,123 | -0.03(-1.92%) |
Mar 07, 2022 | 1.620 | 1.650 | 1.560 | 1.560 | 23,874 | -0.08(-4.88%) |
Mar 04, 2022 | 1.610 | 1.700 | 1.570 | 1.640 | 26,837 | +0.04(+2.50%) |
Mar 03, 2022 | 1.650 | 1.700 | 1.578 | 1.600 | 6,953 | +0.00(+0.00%) |
Mar 02, 2022 | 1.590 | 1.670 | 1.550 | 1.600 | 13,262 | -0.04(-2.44%) |
Mar 01, 2022 | 1.630 | 1.770 | 1.570 | 1.640 | 12,742 | +0.01(+0.61%) |
Feb 28, 2022 | 1.510 | 1.740 | 1.510 | 1.630 | 21,645 | +0.02(+1.24%) |
Feb 25, 2022 | 1.610 | 1.730 | 1.603 | 1.610 | 11,446 | -0.05(-3.01%) |
Feb 24, 2022 | 1.530 | 1.660 | 1.443 | 1.660 | 51,172 | +0.09(+5.73%) |
Feb 23, 2022 | 1.610 | 1.690 | 1.530 | 1.570 | 45,558 | -0.11(-6.55%) |
Feb 22, 2022 | 1.650 | 1.710 | 1.650 | 1.680 | 16,968 | +0.04(+2.41%) |
Feb 18, 2022 | 1.640 | 0 | -0.15(-8.36%) | |||
Feb 17, 2022 | 1.870 | 1.870 | 1.724 | 1.790 | 17,371 | +0.00(+0.00%) |
Feb 16, 2022 | 1.820 | 1.910 | 1.784 | 1.790 | 36,945 | -0.07(-3.76%) |
Feb 15, 2022 | 2.030 | 2.040 | 1.800 | 1.860 | 82,499 | -0.05(-2.62%) |
Feb 14, 2022 | 2.000 | 2.000 | 1.851 | 1.910 | 63,484 | -0.10(-4.98%) |
Feb 11, 2022 | 2.130 | 2.180 | 1.950 | 2.010 | 138,080 | -0.08(-3.83%) |
Feb 10, 2022 | 2.060 | 2.170 | 2.014 | 2.090 | 230,383 | +0.06(+2.96%) |
Feb 09, 2022 | 1.950 | 2.085 | 1.900 | 2.030 | 95,408 | +0.09(+4.64%) |
Feb 08, 2022 | 1.880 | 1.940 | 1.850 | 1.940 | 15,760 | +0.05(+2.65%) |
Feb 07, 2022 | 1.800 | 1.950 | 1.760 | 1.890 | 81,213 | +0.13(+7.39%) |
Feb 04, 2022 | 1.650 | 1.800 | 1.610 | 1.760 | 33,962 | +0.11(+6.67%) |
Feb 03, 2022 | 1.660 | 1.590 | 1.650 | 30,042 | -0.02(-1.20%) | |
Feb 02, 2022 | 1.780 | 1.800 | 1.590 | 1.670 | 49,438 | -0.08(-4.57%) |
Feb 01, 2022 | 1.750 | 1.800 | 1.700 | 1.750 | 48,605 | +0.22(+14.38%) |
Jan 28, 2022 | 1.600 | 1.600 | 1.486 | 1.530 | 47,463 | +0.00(+0.00%) |
Jan 27, 2022 | 1.600 | 1.630 | 1.530 | 1.530 | 69,446 | -0.10(-6.13%) |
Jan 26, 2022 | 1.770 | 1.780 | 1.609 | 1.630 | 163,257 | -0.10(-5.78%) |
Jan 25, 2022 | 1.740 | 1.750 | 1.610 | 1.730 | 47,571 | +0.08(+5.17%) |
Jan 24, 2022 | 1.710 | 1.730 | 1.554 | 1.645 | 210,987 | -0.09(-5.46%) |
Jan 21, 2022 | 1.810 | 1.810 | 1.730 | 1.740 | 61,475 | -0.09(-4.92%) |
Jan 20, 2022 | 1.820 | 1.880 | 1.820 | 1.830 | 48,733 | +0.09(+5.17%) |
Jan 19, 2022 | 1.750 | 1.790 | 1.720 | 1.740 | 21,863 | +0.00(+0.00%) |
Jan 18, 2022 | 1.780 | 1.820 | 1.740 | 1.740 | 30,635 | -0.07(-3.87%) |
Jan 14, 2022 | 1.810 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.890 | 1.890 | 1.800 | 1.810 | 30,855 | -0.08(-4.23%) |
Jan 12, 2022 | 1.910 | 1.950 | 1.830 | 1.890 | 95,116 | -0.02(-1.05%) |
Jan 11, 2022 | 1.700 | 1.950 | 1.700 | 1.910 | 157,025 | +0.20(+11.70%) |
Jan 10, 2022 | 1.720 | 1.734 | 1.660 | 1.710 | 37,212 | -0.06(-3.39%) |
Jan 07, 2022 | 1.730 | 1.810 | 1.730 | 1.770 | 39,060 | +0.03(+1.72%) |
Jan 06, 2022 | 1.720 | 1.790 | 1.630 | 1.740 | 102,685 | +0.01(+0.58%) |
Jan 05, 2022 | 1.800 | 1.829 | 1.710 | 1.730 | 103,504 | -0.10(-5.46%) |
Jan 04, 2022 | 1.850 | 1.862 | 1.770 | 1.830 | 54,719 | +0.03(+1.67%) |
Jan 03, 2022 | 1.830 | 1.875 | 1.780 | 1.800 | 214,842 | +0.02(+1.12%) |
Dec 31, 2021 | 1.820 | 1.873 | 1.780 | 1.780 | 159,712 | -0.06(-3.26%) |
Dec 30, 2021 | 1.760 | 1.900 | 1.760 | 1.840 | 170,763 | +0.06(+3.37%) |
Dec 29, 2021 | 1.840 | 1.905 | 1.760 | 1.780 | 250,136 | -0.07(-3.78%) |
Dec 28, 2021 | 1.900 | 1.930 | 1.830 | 1.850 | 121,215 | -0.05(-2.63%) |
Dec 27, 2021 | 1.920 | 2.000 | 1.890 | 1.900 | 114,097 | -0.09(-4.52%) |
Dec 23, 2021 | 1.950 | 2.020 | 1.930 | 1.990 | 63,122 | +0.05(+2.58%) |
Dec 22, 2021 | 1.890 | 1.970 | 1.890 | 1.940 | 37,635 | +0.01(+0.52%) |
Dec 21, 2021 | 1.860 | 2.020 | 1.860 | 1.930 | 265,528 | +0.06(+3.21%) |
Dec 20, 2021 | 1.880 | 1.900 | 1.810 | 1.870 | 166,379 | -0.06(-3.11%) |
Dec 17, 2021 | 1.950 | 2.040 | 1.870 | 1.930 | 272,994 | -0.04(-2.03%) |
Dec 16, 2021 | 2.070 | 2.100 | 1.950 | 1.970 | 135,920 | -0.11(-5.29%) |
Dec 15, 2021 | 2.090 | 2.101 | 1.960 | 2.080 | 212,725 | -0.05(-2.35%) |
Dec 14, 2021 | 2.140 | 2.180 | 2.080 | 2.130 | 192,359 | -0.07(-3.18%) |
Dec 13, 2021 | 2.100 | 2.280 | 2.030 | 2.200 | 594,911 | +0.02(+0.92%) |
Dec 10, 2021 | 2.200 | 2.240 | 2.030 | 2.180 | 854,425 | +0.15(+7.39%) |
Dec 09, 2021 | 2.040 | 2.230 | 2.010 | 2.030 | 883,503 | -0.24(-10.57%) |
Dec 08, 2021 | 2.130 | 2.350 | 1.930 | 2.270 | 18,720,068 | +0.37(+19.47%) |
Dec 07, 2021 | 1.810 | 1.950 | 1.800 | 1.900 | 160,791 | +0.11(+6.15%) |
Dec 06, 2021 | 1.770 | 1.797 | 1.670 | 1.790 | 184,921 | +0.00(+0.00%) |
Dec 03, 2021 | 2.000 | 2.050 | 1.760 | 1.790 | 422,161 | -0.19(-9.60%) |
Dec 02, 2021 | 2.090 | 2.090 | 1.940 | 1.980 | 341,004 | -0.10(-4.81%) |
Dec 01, 2021 | 2.190 | 2.379 | 2.002 | 2.080 | 495,154 | -0.07(-3.26%) |
Nov 30, 2021 | 2.180 | 2.260 | 2.060 | 2.150 | 349,831 | -0.09(-4.02%) |
Nov 29, 2021 | 2.070 | 2.320 | 2.030 | 2.240 | 481,831 | +0.17(+8.21%) |
Nov 26, 2021 | 2.020 | 2.090 | 2.012 | 2.070 | 90,267 | -0.06(-2.82%) |
Nov 24, 2021 | 1.940 | 2.160 | 1.931 | 2.130 | 180,263 | +0.22(+11.52%) |
Nov 23, 2021 | 2.040 | 2.040 | 1.860 | 1.910 | 246,747 | -0.16(-7.73%) |
Nov 22, 2021 | 2.130 | 2.130 | 1.950 | 2.070 | 291,903 | -0.06(-2.82%) |
Nov 19, 2021 | 2.090 | 2.125 | 2.050 | 2.130 | 99,754 | +0.05(+2.40%) |
Nov 18, 2021 | 2.280 | 2.100 | 2.080 | 2.080 | 286,675 | -0.18(-7.96%) |
Nov 17, 2021 | 2.290 | 2.320 | 2.250 | 2.260 | 229,148 | -0.06(-2.38%) |
Nov 16, 2021 | 2.460 | 2.500 | 2.260 | 2.315 | 599,637 | -0.16(-6.28%) |
Nov 15, 2021 | 2.570 | 2.800 | 2.450 | 2.470 | 578,883 | -0.05(-1.98%) |
Nov 12, 2021 | 2.580 | 2.600 | 2.480 | 2.520 | 184,545 | -0.01(-0.40%) |
Nov 11, 2021 | 2.500 | 2.610 | 2.470 | 2.530 | 152,699 | +0.01(+0.40%) |
Nov 10, 2021 | 2.610 | 2.500 | 2.520 | 237,574 | -0.15(-5.62%) | |
Nov 09, 2021 | 2.680 | 2.820 | 2.580 | 2.670 | 507,710 | -0.01(-0.37%) |
Nov 08, 2021 | 2.640 | 2.690 | 2.590 | 2.680 | 447,446 | +0.02(+0.75%) |
Nov 05, 2021 | 2.630 | 2.700 | 2.580 | 2.660 | 350,232 | +0.02(+0.76%) |
Nov 04, 2021 | 2.650 | 2.741 | 2.600 | 2.640 | 275,794 | +0.06(+2.33%) |
Nov 03, 2021 | 2.620 | 2.696 | 2.560 | 2.580 | 259,255 | -0.03(-1.15%) |
Nov 02, 2021 | 2.660 | 2.737 | 2.550 | 2.610 | 476,366 | -0.09(-3.33%) |
Nov 01, 2021 | 2.890 | 2.690 | 2.650 | 2.700 | 930,932 | +0.01(+0.37%) |
Oct 29, 2021 | 2.770 | 2.840 | 2.540 | 2.690 | 673,742 | -0.16(-5.61%) |
Oct 28, 2021 | 2.580 | 3.360 | 2.850 | 6,222,422 | +0.30(+11.76%) | |
Oct 27, 2021 | 2.390 | 2.590 | 2.370 | 2.550 | 441,854 | +0.15(+6.25%) |
Oct 26, 2021 | 2.380 | 2.460 | 2.400 | 196,401 | -0.04(-1.64%) | |
Oct 25, 2021 | 2.430 | 2.530 | 2.345 | 2.440 | 350,444 | +0.15(+6.55%) |
Oct 22, 2021 | 2.450 | 2.450 | 2.240 | 2.290 | 290,012 | -0.18(-7.29%) |
Oct 21, 2021 | 2.480 | 2.500 | 2.450 | 2.470 | 70,914 | -0.03(-1.20%) |
Oct 20, 2021 | 2.480 | 2.510 | 2.450 | 2.500 | 47,886 | -0.02(-0.79%) |
Oct 19, 2021 | 2.470 | 2.560 | 2.430 | 2.520 | 102,339 | +0.03(+1.20%) |
Oct 18, 2021 | 2.420 | 2.515 | 2.420 | 2.490 | 81,372 | +0.04(+1.63%) |
Oct 15, 2021 | 2.430 | 2.490 | 2.420 | 2.450 | 42,013 | +0.03(+1.24%) |
Oct 14, 2021 | 2.580 | 2.580 | 2.410 | 2.420 | 151,230 | -0.16(-6.20%) |
Oct 13, 2021 | 2.470 | 2.600 | 2.420 | 2.580 | 333,457 | +0.15(+6.17%) |
Oct 12, 2021 | 2.440 | 2.490 | 2.380 | 2.430 | 219,854 | +0.00(+0.00%) |
Oct 11, 2021 | 2.410 | 2.530 | 2.410 | 2.430 | 138,269 | +0.02(+0.83%) |
Oct 08, 2021 | 2.380 | 2.436 | 2.290 | 2.410 | 161,108 | +0.05(+2.12%) |
Oct 07, 2021 | 2.310 | 2.430 | 2.280 | 2.360 | 342,469 | +0.10(+4.42%) |
Oct 06, 2021 | 2.210 | 2.290 | 2.209 | 2.260 | 145,923 | -0.02(-0.88%) |
Oct 05, 2021 | 2.230 | 2.360 | 2.200 | 2.280 | 253,972 | +0.07(+3.17%) |
Oct 04, 2021 | 2.340 | 2.365 | 2.190 | 2.210 | 265,707 | -0.15(-6.36%) |
Oct 01, 2021 | 2.430 | 2.460 | 2.320 | 2.360 | 312,070 | -0.06(-2.48%) |
Sep 30, 2021 | 2.550 | 2.720 | 2.390 | 2.420 | 458,650 | -0.11(-4.35%) |
Sep 29, 2021 | 2.460 | 3.150 | 2.320 | 2.530 | 3,969,437 | +0.12(+4.98%) |
Sep 28, 2021 | 2.420 | 2.460 | 2.380 | 2.410 | 114,199 | -0.05(-2.03%) |
Sep 27, 2021 | 2.460 | 2.480 | 2.390 | 2.460 | 195,551 | +0.03(+1.23%) |
Sep 24, 2021 | 2.480 | 2.510 | 2.420 | 2.430 | 257,369 | -0.06(-2.41%) |
Sep 23, 2021 | 2.570 | 2.650 | 2.480 | 2.490 | 376,377 | -0.04(-1.58%) |
Sep 22, 2021 | 2.460 | 2.740 | 2.420 | 2.530 | 531,172 | +0.12(+4.98%) |
Sep 21, 2021 | 2.530 | 2.530 | 2.380 | 2.410 | 249,653 | -0.04(-1.63%) |
Sep 20, 2021 | 2.560 | 2.645 | 2.410 | 2.450 | 310,048 | -0.24(-8.92%) |
Sep 17, 2021 | 2.950 | 3.050 | 2.690 | 2.690 | 545,263 | -0.45(-14.33%) |
Sep 16, 2021 | 2.670 | 3.170 | 2.610 | 3.140 | 2,763,142 | +0.60(+23.62%) |
Sep 15, 2021 | 2.620 | 2.630 | 2.510 | 2.540 | 119,340 | -0.08(-3.05%) |
Sep 14, 2021 | 2.740 | 2.780 | 2.610 | 2.620 | 192,606 | -0.16(-5.76%) |
Sep 13, 2021 | 2.820 | 2.880 | 2.710 | 2.780 | 215,552 | -0.01(-0.36%) |
Sep 10, 2021 | 2.990 | 2.990 | 2.750 | 2.790 | 305,149 | -0.17(-5.74%) |
Sep 09, 2021 | 2.850 | 2.960 | 2.800 | 2.960 | 178,383 | +0.11(+3.86%) |
Sep 08, 2021 | 3.000 | 3.000 | 2.790 | 2.850 | 292,299 | -0.11(-3.72%) |
Sep 07, 2021 | 2.930 | 3.050 | 2.877 | 2.960 | 210,157 | +0.08(+2.78%) |
Sep 03, 2021 | 3.040 | 3.050 | 2.880 | 2.880 | 163,857 | -0.18(-5.88%) |
Sep 02, 2021 | 3.030 | 3.080 | 2.910 | 3.060 | 140,779 | +0.09(+3.03%) |
Sep 01, 2021 | 3.010 | 3.010 | 2.890 | 2.970 | 133,062 | -0.02(-0.67%) |
Aug 31, 2021 | 2.930 | 3.010 | 2.800 | 2.990 | 210,737 | +0.08(+2.75%) |
Aug 30, 2021 | 3.050 | 3.120 | 2.900 | 2.910 | 398,271 | -0.10(-3.32%) |
Aug 27, 2021 | 3.090 | 3.200 | 3.000 | 3.010 | 302,098 | -0.09(-2.90%) |
Aug 26, 2021 | 3.120 | 3.350 | 3.040 | 3.100 | 346,421 | +0.04(+1.31%) |
Aug 25, 2021 | 3.130 | 3.165 | 3.000 | 3.060 | 127,223 | -0.02(-0.65%) |
Aug 24, 2021 | 3.120 | 3.180 | 3.000 | 3.080 | 337,721 | -0.04(-1.28%) |
Aug 23, 2021 | 2.850 | 3.150 | 2.750 | 3.120 | 462,658 | +0.34(+12.23%) |
Aug 20, 2021 | 2.770 | 2.830 | 2.700 | 2.780 | 338,366 | +0.03(+1.09%) |
Aug 19, 2021 | 2.850 | 2.990 | 2.700 | 2.750 | 357,423 | -0.13(-4.51%) |
Aug 18, 2021 | 3.020 | 3.180 | 2.800 | 2.880 | 450,652 | -0.17(-5.57%) |
Aug 17, 2021 | 3.060 | 3.090 | 2.740 | 3.050 | 989,514 | -0.03(-0.97%) |
Aug 16, 2021 | 2.950 | 3.940 | 2.820 | 3.080 | 14,745,340 | +0.18(+6.21%) |
Aug 13, 2021 | 2.790 | 3.190 | 2.750 | 2.900 | 749,428 | +0.11(+3.94%) |
Aug 12, 2021 | 2.770 | 2.950 | 2.680 | 2.790 | 425,425 | +0.00(+0.00%) |
Aug 11, 2021 | 2.960 | 2.960 | 2.720 | 2.790 | 309,386 | -0.14(-4.78%) |
Aug 10, 2021 | 3.170 | 3.190 | 2.910 | 2.930 | 355,564 | -0.21(-6.69%) |
Aug 09, 2021 | 3.260 | 3.300 | 3.100 | 3.140 | 240,151 | -0.04(-1.26%) |
Aug 06, 2021 | 3.070 | 3.309 | 2.980 | 3.180 | 348,149 | +0.14(+4.61%) |
Aug 05, 2021 | 3.140 | 3.140 | 2.970 | 3.040 | 335,724 | -0.01(-0.33%) |
Aug 04, 2021 | 3.300 | 3.300 | 3.010 | 3.050 | 245,358 | -0.28(-8.41%) |
Aug 03, 2021 | 3.450 | 3.457 | 3.170 | 3.330 | 181,606 | -0.09(-2.63%) |
Aug 02, 2021 | 3.310 | 3.470 | 3.235 | 3.420 | 376,056 | +0.19(+5.88%) |
Jul 30, 2021 | 3.230 | 3.400 | 3.100 | 3.230 | 289,484 | -0.07(-2.12%) |
Jul 29, 2021 | 3.400 | 3.564 | 3.220 | 3.300 | 247,639 | -0.17(-4.90%) |
Jul 28, 2021 | 3.030 | 3.540 | 2.970 | 3.470 | 548,815 | +0.43(+14.14%) |
Jul 27, 2021 | 3.280 | 3.280 | 2.880 | 3.040 | 311,501 | -0.23(-7.03%) |
Jul 26, 2021 | 3.220 | 3.540 | 3.132 | 3.270 | 585,958 | +0.16(+5.14%) |
Jul 23, 2021 | 3.160 | 3.170 | 2.950 | 3.110 | 452,452 | -0.04(-1.27%) |
Jul 22, 2021 | 3.610 | 3.754 | 3.050 | 3.150 | 714,588 | -0.54(-14.63%) |
Jul 21, 2021 | 3.640 | 3.830 | 3.410 | 3.690 | 752,910 | +0.23(+6.65%) |
Jul 20, 2021 | 3.970 | 3.972 | 3.400 | 3.460 | 612,629 | -0.35(-9.19%) |
Jul 19, 2021 | 3.660 | 4.032 | 3.500 | 3.810 | 1,233,786 | +0.02(+0.53%) |
Jul 16, 2021 | 3.840 | 4.034 | 3.600 | 3.790 | 805,208 | -0.01(-0.26%) |
Jul 15, 2021 | 4.000 | 4.070 | 3.580 | 3.800 | 748,667 | -0.31(-7.54%) |
Jul 14, 2021 | 5.400 | 5.460 | 3.990 | 4.110 | 4,526,622 | -1.28(-23.75%) |
Jul 13, 2021 | 4.880 | 5.790 | 4.750 | 5.390 | 5,419,164 | +0.42(+8.45%) |
Jul 12, 2021 | 5.420 | 5.990 | 4.870 | 4.970 | 3,194,131 | -0.40(-7.45%) |
Jul 09, 2021 | 5.390 | 6.010 | 5.310 | 5.370 | 1,181,730 | -0.19(-3.42%) |
Jul 08, 2021 | 5.280 | 6.100 | 5.100 | 5.560 | 1,739,983 | -0.25(-4.30%) |
Jul 07, 2021 | 6.600 | 6.990 | 5.631 | 5.810 | 2,947,509 | -1.06(-15.43%) |
Jul 06, 2021 | 7.320 | 8.400 | 6.240 | 6.870 | 10,314,320 | -0.55(-7.41%) |
Jul 02, 2021 | 7.350 | 7.790 | 6.500 | 7.420 | 6,210,446 | +0.07(+0.95%) |
Jul 01, 2021 | 5.850 | 7.640 | 5.580 | 7.350 | 10,639,787 | +1.71(+30.32%) |
Jun 30, 2021 | 6.170 | 6.320 | 5.350 | 5.640 | 5,593,698 | -1.37(-19.54%) |
Jun 29, 2021 | 7.620 | 9.300 | 6.750 | 7.010 | 64,126,660 | +1.12(+19.02%) |
Jun 28, 2021 | 4.450 | 6.450 | 4.220 | 5.890 | 37,221,768 | +1.79(+43.66%) |
Jun 25, 2021 | 3.620 | 5.060 | 3.620 | 4.100 | 9,284,378 | +0.40(+10.81%) |
Jun 24, 2021 | 3.860 | 4.100 | 3.430 | 3.700 | 2,446,811 | +0.12(+3.35%) |
Jun 23, 2021 | 2.960 | 4.670 | 2.960 | 3.580 | 18,889,540 | +0.56(+18.54%) |
Jun 22, 2021 | 3.080 | 3.900 | 2.710 | 3.020 | 10,002,539 | +0.25(+9.03%) |
Jun 21, 2021 | 2.610 | 2.770 | 2.540 | 2.770 | 76,148 | +0.22(+8.63%) |
Jun 18, 2021 | 2.580 | 2.800 | 2.550 | 2.550 | 117,847 | -0.24(-8.60%) |
Jun 17, 2021 | 2.610 | 2.790 | 2.580 | 2.790 | 96,664 | +0.14(+5.28%) |
Jun 16, 2021 | 2.650 | 2.730 | 2.550 | 2.650 | 71,007 | -0.06(-2.21%) |
Jun 15, 2021 | 2.830 | 2.830 | 2.700 | 2.710 | 43,169 | -0.13(-4.58%) |
Jun 14, 2021 | 3.100 | 3.120 | 2.800 | 2.840 | 80,122 | -0.21(-6.89%) |
Jun 11, 2021 | 3.100 | 3.115 | 2.900 | 3.050 | 56,583 | +0.01(+0.33%) |
Jun 10, 2021 | 2.930 | 3.217 | 2.800 | 3.040 | 217,903 | +0.20(+7.04%) |
Jun 09, 2021 | 2.470 | 3.100 | 2.411 | 2.840 | 220,779 | +0.27(+10.51%) |
Jun 08, 2021 | 2.470 | 2.670 | 2.419 | 2.570 | 44,332 | +0.07(+2.80%) |
Jun 07, 2021 | 2.480 | 2.570 | 2.350 | 2.500 | 50,536 | +0.04(+1.63%) |
Jun 04, 2021 | 2.330 | 2.460 | 2.330 | 2.460 | 39,814 | +0.10(+4.24%) |
Jun 03, 2021 | 2.410 | 2.460 | 2.330 | 2.360 | 17,912 | -0.12(-4.84%) |
Jun 02, 2021 | 2.357 | 2.550 | 2.310 | 2.480 | 75,527 | +0.11(+4.64%) |
Jun 01, 2021 | 2.290 | 2.370 | 2.280 | 2.370 | 13,480 | +0.10(+4.41%) |
May 28, 2021 | 2.330 | 2.382 | 2.240 | 2.270 | 15,762 | -0.10(-4.22%) |
May 27, 2021 | 2.300 | 2.370 | 2.230 | 2.370 | 27,051 | +0.12(+5.33%) |
May 26, 2021 | 2.250 | 2.300 | 2.210 | 2.250 | 27,717 | +0.01(+0.45%) |
May 25, 2021 | 2.330 | 2.330 | 2.240 | 2.240 | 34,046 | -0.14(-5.88%) |
May 24, 2021 | 2.270 | 2.440 | 2.230 | 2.380 | 42,754 | +0.08(+3.48%) |
May 21, 2021 | 2.510 | 2.510 | 2.250 | 2.300 | 22,903 | -0.20(-8.00%) |
May 20, 2021 | 2.270 | 2.550 | 2.260 | 2.500 | 45,383 | +0.22(+9.65%) |
May 19, 2021 | 2.220 | 2.300 | 2.220 | 2.280 | 11,114 | +0.02(+0.88%) |
May 18, 2021 | 2.280 | 2.328 | 2.210 | 2.260 | 18,449 | -0.04(-1.74%) |
May 17, 2021 | 2.400 | 2.400 | 2.250 | 2.300 | 27,654 | -0.17(-6.88%) |
May 14, 2021 | 2.476 | 2.650 | 2.364 | 2.470 | 14,084 | +0.05(+2.07%) |
May 13, 2021 | 2.360 | 2.480 | 2.360 | 2.420 | 11,394 | +0.02(+0.83%) |
May 12, 2021 | 2.460 | 2.460 | 2.360 | 2.400 | 84,008 | -0.10(-4.00%) |
May 11, 2021 | 2.590 | 2.590 | 2.460 | 2.500 | 24,578 | -0.10(-3.85%) |
May 10, 2021 | 2.650 | 2.710 | 2.554 | 2.600 | 30,112 | -0.07(-2.62%) |
May 07, 2021 | 2.670 | 2.703 | 2.640 | 2.670 | 3,895 | -0.08(-2.91%) |
May 06, 2021 | 2.590 | 2.760 | 2.530 | 2.750 | 48,959 | +0.11(+4.17%) |
May 05, 2021 | 2.590 | 2.640 | 2.550 | 2.640 | 21,043 | +0.05(+1.93%) |
May 04, 2021 | 2.610 | 2.630 | 2.460 | 2.590 | 28,633 | -0.02(-0.77%) |