Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.680 | 2.990 | 2.570 | 2.830 | 70,994 | +0.07(+2.54%) |
Apr 28, 2022 | 2.690 | 2.873 | 2.540 | 2.760 | 39,746 | +0.01(+0.36%) |
Apr 27, 2022 | 2.760 | 2.970 | 2.710 | 2.750 | 37,841 | +0.00(+0.00%) |
Apr 26, 2022 | 2.880 | 2.896 | 2.700 | 2.750 | 52,873 | -0.18(-6.14%) |
Apr 25, 2022 | 2.830 | 2.950 | 2.830 | 2.930 | 47,295 | +0.05(+1.74%) |
Apr 22, 2022 | 2.950 | 3.125 | 2.800 | 2.880 | 72,328 | -0.20(-6.49%) |
Apr 21, 2022 | 3.310 | 3.310 | 3.000 | 3.080 | 65,884 | -0.07(-2.22%) |
Apr 20, 2022 | 3.500 | 3.500 | 3.130 | 3.150 | 47,424 | -0.35(-10.00%) |
Apr 19, 2022 | 3.220 | 3.520 | 3.160 | 3.500 | 35,554 | +0.28(+8.70%) |
Apr 18, 2022 | 3.280 | 3.300 | 3.130 | 3.220 | 100,274 | +0.00(+0.00%) |
Apr 14, 2022 | 3.150 | 3.307 | 3.100 | 3.220 | 20,233 | +0.06(+1.90%) |
Apr 13, 2022 | 3.120 | 3.350 | 3.060 | 3.160 | 67,947 | +0.06(+1.94%) |
Apr 12, 2022 | 3.310 | 3.310 | 3.080 | 3.100 | 86,561 | -0.20(-6.06%) |
Apr 11, 2022 | 3.540 | 3.540 | 3.250 | 3.300 | 95,524 | -0.30(-8.33%) |
Apr 08, 2022 | 3.740 | 3.790 | 3.570 | 3.600 | 99,813 | -0.07(-1.91%) |
Apr 07, 2022 | 3.900 | 4.252 | 3.650 | 3.670 | 136,581 | -0.27(-6.85%) |
Apr 06, 2022 | 3.760 | 4.350 | 3.550 | 3.940 | 250,050 | +0.04(+1.03%) |
Apr 05, 2022 | 3.670 | 4.350 | 3.670 | 3.900 | 236,421 | +0.25(+6.85%) |
Apr 04, 2022 | 3.570 | 3.730 | 3.570 | 3.650 | 62,111 | +0.03(+0.83%) |
Apr 01, 2022 | 3.560 | 3.690 | 3.560 | 3.620 | 14,246 | +0.05(+1.40%) |
Mar 31, 2022 | 3.640 | 3.770 | 3.510 | 3.570 | 131,537 | -0.03(-0.83%) |
Mar 30, 2022 | 3.570 | 3.740 | 3.550 | 3.600 | 24,698 | +0.03(+0.84%) |
Mar 29, 2022 | 3.820 | 3.920 | 3.550 | 3.570 | 71,966 | -0.07(-1.92%) |
Mar 28, 2022 | 3.860 | 3.894 | 3.550 | 3.640 | 43,647 | -0.21(-5.45%) |
Mar 25, 2022 | 3.790 | 3.900 | 3.770 | 3.850 | 32,153 | +0.00(+0.00%) |
Mar 24, 2022 | 3.800 | 3.920 | 3.780 | 3.850 | 24,826 | +0.01(+0.26%) |
Mar 23, 2022 | 3.690 | 3.950 | 3.590 | 3.840 | 32,163 | +0.10(+2.67%) |
Mar 22, 2022 | 3.490 | 3.850 | 3.490 | 3.740 | 44,635 | +0.25(+7.16%) |
Mar 21, 2022 | 3.900 | 3.950 | 3.480 | 3.490 | 146,004 | -0.49(-12.31%) |
Mar 18, 2022 | 3.940 | 4.100 | 3.840 | 3.980 | 30,807 | -0.01(-0.25%) |
Mar 17, 2022 | 3.730 | 4.240 | 3.730 | 3.990 | 222,068 | +0.44(+12.39%) |
Mar 16, 2022 | 3.190 | 3.670 | 3.190 | 3.550 | 172,410 | +0.41(+13.06%) |
Mar 15, 2022 | 2.870 | 3.300 | 2.750 | 3.140 | 148,091 | +0.28(+9.79%) |
Mar 14, 2022 | 3.030 | 3.030 | 2.835 | 2.860 | 126,925 | -0.20(-6.54%) |
Mar 11, 2022 | 3.890 | 3.900 | 2.940 | 3.060 | 460,038 | -0.32(-9.47%) |
Mar 10, 2022 | 3.570 | 3.586 | 3.280 | 3.380 | 205,395 | -0.14(-3.98%) |
Mar 09, 2022 | 3.500 | 3.640 | 3.422 | 3.520 | 135,152 | +0.03(+0.86%) |
Mar 08, 2022 | 4.140 | 4.180 | 3.443 | 3.490 | 297,034 | -0.63(-15.29%) |
Mar 07, 2022 | 4.250 | 4.250 | 3.952 | 4.120 | 59,908 | -0.04(-0.96%) |
Mar 04, 2022 | 4.510 | 4.510 | 4.090 | 4.160 | 60,215 | -0.36(-7.96%) |
Mar 03, 2022 | 4.550 | 4.569 | 4.269 | 4.520 | 55,055 | -0.01(-0.22%) |
Mar 02, 2022 | 4.660 | 4.815 | 4.420 | 4.530 | 103,316 | -0.15(-3.21%) |
Mar 01, 2022 | 4.850 | 5.670 | 4.590 | 4.680 | 168,202 | -0.16(-3.31%) |
Feb 28, 2022 | 4.630 | 4.980 | 4.630 | 4.840 | 74,288 | +0.09(+1.89%) |
Feb 25, 2022 | 4.600 | 4.750 | 4.336 | 4.750 | 85,437 | +0.20(+4.40%) |
Feb 24, 2022 | 4.000 | 4.580 | 3.910 | 4.550 | 94,527 | +0.40(+9.64%) |
Feb 23, 2022 | 4.280 | 4.460 | 4.150 | 4.150 | 108,585 | -0.20(-4.60%) |
Feb 22, 2022 | 4.450 | 4.450 | 4.200 | 4.350 | 109,058 | -0.19(-4.19%) |
Feb 18, 2022 | 4.540 | 0 | +0.06(+1.34%) | |||
Feb 17, 2022 | 4.500 | 4.620 | 4.410 | 4.480 | 55,160 | -0.20(-4.27%) |
Feb 16, 2022 | 4.650 | 4.690 | 4.450 | 4.680 | 67,412 | -0.04(-0.85%) |
Feb 15, 2022 | 4.460 | 4.740 | 4.410 | 4.720 | 90,916 | +0.33(+7.52%) |
Feb 14, 2022 | 4.530 | 4.620 | 4.390 | 4.390 | 114,738 | -0.18(-3.94%) |
Feb 11, 2022 | 4.800 | 4.835 | 4.320 | 4.570 | 214,523 | -0.27(-5.58%) |
Feb 10, 2022 | 4.830 | 5.020 | 4.800 | 4.840 | 106,858 | -0.08(-1.63%) |
Feb 09, 2022 | 4.950 | 5.040 | 4.850 | 4.920 | 60,296 | +0.04(+0.82%) |
Feb 08, 2022 | 4.950 | 5.010 | 4.729 | 4.880 | 93,724 | -0.07(-1.41%) |
Feb 07, 2022 | 5.130 | 5.530 | 4.880 | 4.950 | 73,830 | -0.20(-3.88%) |
Feb 04, 2022 | 5.010 | 5.226 | 4.840 | 5.150 | 56,503 | +0.08(+1.58%) |
Feb 03, 2022 | 5.110 | 5.000 | 5.070 | 48,339 | -0.16(-3.06%) | |
Feb 02, 2022 | 5.340 | 5.371 | 5.170 | 5.230 | 34,844 | -0.14(-2.61%) |
Feb 01, 2022 | 5.400 | 5.490 | 5.091 | 5.370 | 48,319 | +0.06(+1.13%) |
Jan 31, 2022 | 5.170 | 5.580 | 5.310 | 160,618 | +0.05(+0.95%) | |
Jan 28, 2022 | 4.680 | 5.260 | 4.520 | 5.260 | 170,666 | +0.54(+11.44%) |
Jan 27, 2022 | 4.980 | 5.040 | 4.670 | 4.720 | 87,391 | -0.22(-4.45%) |
Jan 26, 2022 | 5.000 | 5.550 | 4.890 | 4.940 | 228,164 | -0.01(-0.20%) |
Jan 25, 2022 | 4.980 | 5.051 | 4.620 | 4.950 | 129,741 | -0.05(-1.00%) |
Jan 24, 2022 | 4.800 | 5.000 | 4.510 | 5.000 | 201,582 | +0.10(+2.04%) |
Jan 21, 2022 | 5.180 | 5.180 | 4.770 | 4.900 | 378,237 | -0.40(-7.55%) |
Jan 20, 2022 | 5.860 | 5.860 | 5.250 | 5.300 | 292,489 | -0.12(-2.21%) |
Jan 19, 2022 | 5.910 | 5.980 | 5.350 | 5.420 | 240,918 | -0.56(-9.36%) |
Jan 18, 2022 | 6.700 | 6.770 | 5.970 | 5.980 | 187,500 | -0.45(-7.00%) |
Jan 14, 2022 | 6.430 | 0 | -0.68(-9.56%) | |||
Jan 13, 2022 | 7.460 | 7.465 | 7.050 | 7.110 | 169,812 | -0.35(-4.69%) |
Jan 12, 2022 | 8.050 | 8.150 | 7.300 | 7.460 | 304,898 | -0.59(-7.33%) |
Jan 11, 2022 | 8.400 | 8.610 | 8.030 | 8.050 | 212,616 | -0.24(-2.90%) |
Jan 10, 2022 | 7.330 | 8.570 | 7.330 | 8.290 | 478,463 | +1.12(+15.62%) |
Jan 07, 2022 | 7.460 | 7.656 | 7.071 | 7.170 | 61,279 | -0.37(-4.91%) |
Jan 06, 2022 | 7.820 | 7.820 | 7.310 | 7.540 | 133,564 | -0.08(-1.05%) |
Jan 05, 2022 | 7.700 | 8.151 | 7.600 | 7.620 | 204,567 | -0.05(-0.65%) |
Jan 04, 2022 | 9.000 | 9.000 | 7.585 | 7.670 | 299,608 | -1.16(-13.14%) |
Jan 03, 2022 | 8.680 | 9.300 | 8.365 | 8.830 | 291,584 | +0.22(+2.56%) |
Dec 31, 2021 | 9.000 | 9.260 | 8.480 | 8.610 | 220,283 | -0.33(-3.69%) |
Dec 30, 2021 | 8.360 | 9.020 | 8.200 | 8.940 | 260,247 | +0.54(+6.43%) |
Dec 29, 2021 | 7.950 | 8.960 | 7.850 | 8.400 | 369,915 | +0.35(+4.35%) |
Dec 28, 2021 | 8.270 | 8.485 | 7.830 | 8.050 | 290,741 | -0.21(-2.54%) |
Dec 27, 2021 | 8.150 | 9.630 | 7.670 | 8.260 | 1,007,961 | +0.01(+0.12%) |
Dec 23, 2021 | 7.920 | 8.480 | 7.500 | 8.250 | 406,623 | +0.28(+3.51%) |
Dec 22, 2021 | 6.920 | 8.050 | 6.650 | 7.970 | 568,949 | +1.08(+15.67%) |
Dec 21, 2021 | 6.700 | 7.150 | 6.080 | 6.890 | 839,818 | +0.19(+2.84%) |
Dec 20, 2021 | 5.520 | 6.870 | 5.510 | 6.700 | 776,783 | +1.25(+22.94%) |
Dec 17, 2021 | 5.360 | 5.530 | 5.155 | 5.450 | 198,310 | +0.06(+1.11%) |
Dec 16, 2021 | 5.210 | 5.510 | 5.010 | 5.390 | 313,819 | +0.09(+1.70%) |
Dec 15, 2021 | 4.960 | 5.340 | 4.750 | 5.300 | 174,713 | +0.31(+6.21%) |
Dec 14, 2021 | 5.100 | 5.100 | 4.737 | 4.990 | 98,317 | +0.05(+1.01%) |
Dec 13, 2021 | 5.500 | 5.500 | 4.910 | 4.940 | 158,909 | -0.53(-9.69%) |
Dec 10, 2021 | 5.780 | 5.940 | 5.400 | 5.470 | 107,722 | -0.37(-6.34%) |
Dec 09, 2021 | 5.710 | 6.000 | 5.590 | 5.840 | 125,916 | +0.11(+1.92%) |
Dec 08, 2021 | 5.960 | 6.150 | 5.600 | 5.730 | 143,114 | -0.17(-2.88%) |
Dec 07, 2021 | 6.170 | 6.290 | 5.900 | 5.900 | 100,810 | -0.24(-3.91%) |
Dec 06, 2021 | 6.650 | 6.650 | 6.030 | 6.140 | 276,935 | -0.67(-9.84%) |
Dec 03, 2021 | 6.500 | 7.183 | 5.630 | 6.810 | 879,370 | +0.30(+4.61%) |
Dec 02, 2021 | 6.390 | 6.945 | 6.300 | 6.510 | 495,932 | +0.12(+1.88%) |
Dec 01, 2021 | 6.680 | 6.680 | 6.260 | 6.390 | 456,089 | -0.33(-4.91%) |
Nov 30, 2021 | 6.850 | 7.100 | 6.590 | 6.720 | 190,952 | -0.03(-0.44%) |
Nov 29, 2021 | 7.010 | 7.060 | 6.120 | 6.750 | 815,529 | -0.23(-3.30%) |
Nov 26, 2021 | 6.330 | 6.980 | 6.170 | 6.980 | 209,821 | +0.94(+15.56%) |
Nov 24, 2021 | 5.520 | 6.330 | 5.500 | 6.040 | 258,375 | +0.32(+5.59%) |
Nov 23, 2021 | 6.270 | 6.270 | 5.251 | 5.720 | 441,697 | -0.54(-8.63%) |
Nov 22, 2021 | 6.750 | 6.912 | 6.070 | 6.260 | 245,271 | -0.54(-7.94%) |
Nov 19, 2021 | 6.800 | 7.050 | 6.700 | 6.800 | 111,836 | -0.10(-1.45%) |
Nov 18, 2021 | 7.180 | 7.180 | 6.870 | 6.900 | 167,661 | -0.29(-4.03%) |
Nov 17, 2021 | 6.900 | 7.500 | 6.590 | 7.190 | 231,652 | +0.20(+2.86%) |
Nov 16, 2021 | 6.210 | 7.300 | 6.210 | 6.990 | 580,189 | +0.68(+10.78%) |
Nov 15, 2021 | 6.120 | 6.340 | 6.000 | 6.310 | 208,700 | +0.14(+2.27%) |
Nov 12, 2021 | 6.280 | 6.570 | 5.830 | 6.170 | 523,296 | -0.89(-12.61%) |
Nov 11, 2021 | 6.200 | 7.300 | 6.083 | 7.060 | 898,455 | +0.87(+14.05%) |
Nov 10, 2021 | 6.420 | 6.190 | 194,427 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.300 | 6.700 | 5.990 | 6.450 | 353,297 | +0.37(+6.09%) |
Nov 08, 2021 | 5.830 | 6.080 | 5.780 | 6.080 | 105,439 | +0.26(+4.47%) |
Nov 05, 2021 | 5.920 | 6.100 | 5.670 | 5.820 | 68,070 | -0.13(-2.18%) |
Nov 04, 2021 | 6.200 | 6.200 | 5.860 | 5.950 | 123,067 | -0.22(-3.57%) |
Nov 03, 2021 | 5.990 | 6.335 | 5.890 | 6.170 | 113,385 | +0.08(+1.31%) |
Nov 02, 2021 | 6.150 | 6.160 | 5.889 | 6.090 | 85,942 | -0.06(-0.98%) |
Nov 01, 2021 | 5.880 | 6.170 | 5.780 | 6.150 | 170,241 | +0.32(+5.49%) |
Oct 29, 2021 | 5.730 | 5.920 | 5.690 | 5.830 | 95,836 | +0.13(+2.28%) |
Oct 28, 2021 | 5.600 | 5.710 | 5.450 | 5.700 | 137,986 | +0.09(+1.60%) |
Oct 27, 2021 | 5.720 | 5.744 | 5.170 | 5.610 | 310,471 | -0.09(-1.58%) |
Oct 26, 2021 | 5.950 | 5.700 | 136,960 | -0.16(-2.73%) | ||
Oct 25, 2021 | 5.840 | 6.100 | 5.750 | 5.860 | 120,487 | -0.03(-0.51%) |
Oct 22, 2021 | 5.900 | 5.960 | 5.760 | 5.890 | 124,221 | +0.02(+0.34%) |
Oct 21, 2021 | 5.850 | 6.010 | 5.690 | 5.870 | 84,474 | +0.03(+0.51%) |
Oct 20, 2021 | 5.590 | 5.910 | 5.440 | 5.840 | 110,466 | +0.26(+4.66%) |
Oct 19, 2021 | 5.680 | 5.714 | 5.470 | 5.580 | 128,348 | -0.20(-3.46%) |
Oct 18, 2021 | 5.700 | 5.950 | 5.420 | 5.780 | 152,927 | +0.06(+1.05%) |
Oct 15, 2021 | 5.690 | 5.820 | 5.500 | 5.720 | 202,129 | +0.04(+0.70%) |
Oct 14, 2021 | 5.850 | 5.900 | 5.590 | 5.680 | 86,877 | -0.05(-0.87%) |
Oct 13, 2021 | 5.880 | 5.960 | 5.521 | 5.730 | 149,267 | -0.06(-1.04%) |
Oct 12, 2021 | 5.840 | 6.070 | 5.480 | 5.790 | 285,238 | -0.07(-1.19%) |
Oct 11, 2021 | 6.140 | 6.360 | 5.840 | 5.860 | 134,619 | -0.27(-4.40%) |
Oct 08, 2021 | 6.580 | 6.580 | 5.920 | 6.130 | 368,477 | -0.47(-7.12%) |
Oct 07, 2021 | 6.420 | 6.790 | 6.366 | 6.600 | 92,471 | +0.22(+3.45%) |
Oct 06, 2021 | 6.450 | 6.690 | 6.080 | 6.380 | 249,647 | -0.18(-2.74%) |
Oct 05, 2021 | 6.350 | 6.870 | 6.170 | 6.560 | 330,795 | +0.18(+2.82%) |
Oct 04, 2021 | 6.800 | 6.857 | 6.340 | 6.380 | 202,280 | -0.51(-7.40%) |
Oct 01, 2021 | 7.590 | 7.590 | 6.800 | 6.890 | 283,450 | -0.71(-9.34%) |
Sep 30, 2021 | 7.360 | 7.600 | 7.250 | 7.600 | 174,611 | +0.22(+2.98%) |
Sep 29, 2021 | 7.320 | 7.670 | 7.190 | 7.380 | 165,874 | +0.06(+0.82%) |
Sep 28, 2021 | 7.510 | 7.590 | 7.200 | 7.320 | 140,628 | -0.27(-3.56%) |
Sep 27, 2021 | 7.395 | 7.729 | 7.590 | 7.590 | 72,649 | +0.00(+0.00%) |
Sep 24, 2021 | 7.500 | 7.610 | 7.354 | 7.590 | 153,757 | +0.09(+1.20%) |
Sep 23, 2021 | 7.290 | 7.555 | 7.170 | 7.500 | 252,105 | +0.13(+1.76%) |
Sep 22, 2021 | 7.820 | 7.900 | 7.150 | 7.370 | 515,144 | -0.47(-5.99%) |
Sep 21, 2021 | 7.940 | 8.070 | 7.768 | 7.840 | 178,588 | +0.16(+2.08%) |
Sep 20, 2021 | 8.090 | 8.090 | 7.610 | 7.680 | 364,917 | -0.20(-2.54%) |
Sep 17, 2021 | 7.950 | 8.190 | 7.810 | 7.880 | 286,945 | -0.02(-0.25%) |
Sep 16, 2021 | 8.250 | 8.392 | 7.570 | 7.900 | 283,973 | -0.38(-4.59%) |
Sep 15, 2021 | 8.470 | 8.860 | 8.270 | 8.280 | 236,913 | -0.26(-3.04%) |
Sep 14, 2021 | 9.750 | 9.975 | 8.450 | 8.540 | 372,601 | -1.20(-12.32%) |
Sep 13, 2021 | 9.460 | 9.950 | 9.460 | 9.740 | 347,149 | +0.41(+4.39%) |
Sep 10, 2021 | 8.820 | 9.580 | 8.520 | 9.330 | 406,649 | +0.79(+9.25%) |
Sep 09, 2021 | 8.430 | 8.870 | 8.394 | 8.540 | 192,568 | +0.11(+1.30%) |
Sep 08, 2021 | 8.740 | 8.790 | 8.280 | 8.430 | 347,149 | -0.30(-3.44%) |
Sep 07, 2021 | 8.830 | 9.005 | 8.360 | 8.730 | 223,859 | -0.19(-2.13%) |
Sep 03, 2021 | 8.790 | 9.100 | 8.750 | 8.920 | 167,140 | +0.02(+0.22%) |
Sep 02, 2021 | 8.560 | 9.020 | 8.500 | 8.900 | 228,795 | +0.31(+3.61%) |
Sep 01, 2021 | 9.110 | 9.145 | 8.550 | 8.590 | 212,122 | -0.54(-5.91%) |
Aug 31, 2021 | 9.350 | 9.530 | 8.996 | 9.130 | 217,326 | -0.17(-1.83%) |
Aug 30, 2021 | 9.570 | 9.630 | 9.234 | 9.300 | 195,318 | -0.27(-2.82%) |
Aug 27, 2021 | 9.550 | 9.830 | 9.540 | 9.570 | 201,232 | +0.01(+0.10%) |
Aug 26, 2021 | 9.510 | 9.910 | 9.510 | 9.560 | 241,951 | -0.04(-0.42%) |
Aug 25, 2021 | 10.16 | 10.25 | 9.190 | 9.600 | 393,234 | -0.54(-5.33%) |
Aug 24, 2021 | 9.980 | 10.55 | 9.920 | 10.14 | 469,203 | +0.15(+1.50%) |
Aug 23, 2021 | 9.850 | 10.65 | 9.850 | 9.990 | 660,264 | +0.19(+1.94%) |
Aug 20, 2021 | 9.800 | 10.01 | 9.700 | 9.800 | 320,504 | +0.02(+0.20%) |
Aug 19, 2021 | 9.480 | 9.920 | 9.150 | 9.780 | 314,103 | +0.25(+2.62%) |
Aug 18, 2021 | 9.500 | 10.08 | 9.330 | 9.530 | 432,782 | +0.10(+1.06%) |
Aug 17, 2021 | 9.560 | 9.720 | 8.620 | 9.430 | 555,762 | -0.22(-2.28%) |
Aug 16, 2021 | 9.500 | 9.940 | 9.256 | 9.650 | 377,265 | +0.03(+0.31%) |
Aug 13, 2021 | 8.500 | 9.880 | 8.280 | 9.620 | 1,061,346 | +0.97(+11.21%) |
Aug 12, 2021 | 8.070 | 8.940 | 7.600 | 8.650 | 1,094,733 | +0.62(+7.72%) |
Aug 11, 2021 | 8.290 | 8.390 | 7.200 | 8.030 | 969,990 | -0.22(-2.67%) |
Aug 10, 2021 | 9.990 | 10.07 | 8.073 | 8.250 | 1,272,606 | -1.66(-16.75%) |
Aug 09, 2021 | 9.850 | 10.08 | 9.540 | 9.910 | 470,870 | +0.03(+0.30%) |
Aug 06, 2021 | 9.770 | 10.22 | 9.660 | 9.880 | 359,402 | -0.17(-1.69%) |
Aug 05, 2021 | 10.41 | 10.49 | 9.530 | 10.05 | 577,753 | -0.48(-4.56%) |
Aug 04, 2021 | 9.200 | 11.00 | 9.060 | 10.53 | 1,253,901 | +1.10(+11.66%) |
Aug 03, 2021 | 10.70 | 10.79 | 9.220 | 9.430 | 912,407 | -1.38(-12.77%) |
Aug 02, 2021 | 9.900 | 11.10 | 9.900 | 10.81 | 1,610,365 | +1.00(+10.19%) |
Jul 30, 2021 | 9.130 | 9.830 | 8.560 | 9.810 | 757,498 | +0.64(+6.98%) |
Jul 29, 2021 | 9.460 | 9.700 | 9.030 | 9.170 | 380,016 | -0.31(-3.27%) |
Jul 28, 2021 | 8.850 | 9.550 | 8.300 | 9.480 | 861,407 | +0.65(+7.36%) |
Jul 27, 2021 | 8.770 | 9.060 | 8.180 | 8.830 | 576,946 | -0.06(-0.67%) |
Jul 26, 2021 | 8.070 | 9.280 | 8.050 | 8.890 | 1,378,412 | +0.91(+11.40%) |
Jul 23, 2021 | 7.100 | 8.700 | 7.000 | 7.980 | 1,624,125 | +0.81(+11.30%) |
Jul 22, 2021 | 7.500 | 7.500 | 6.960 | 7.170 | 377,372 | -0.27(-3.63%) |
Jul 21, 2021 | 7.120 | 7.580 | 7.110 | 7.440 | 634,715 | +0.36(+5.08%) |
Jul 20, 2021 | 7.340 | 7.350 | 6.660 | 7.080 | 655,114 | -0.32(-4.32%) |
Jul 19, 2021 | 6.450 | 7.880 | 6.080 | 7.400 | 1,641,960 | +0.71(+10.61%) |
Jul 16, 2021 | 6.410 | 6.825 | 6.190 | 6.690 | 610,632 | +0.38(+6.02%) |
Jul 15, 2021 | 5.870 | 6.350 | 5.700 | 6.310 | 694,410 | +0.26(+4.30%) |
Jul 14, 2021 | 6.430 | 6.650 | 6.050 | 6.050 | 762,462 | -0.54(-8.19%) |
Jul 13, 2021 | 7.050 | 7.200 | 6.410 | 6.590 | 1,108,463 | -0.69(-9.48%) |
Jul 12, 2021 | 8.650 | 8.650 | 7.000 | 7.280 | 2,081,512 | -1.22(-14.35%) |
Jul 09, 2021 | 6.560 | 10.16 | 6.530 | 8.500 | 11,475,198 | +1.92(+29.18%) |
Jul 08, 2021 | 6.260 | 6.580 | 6.110 | 6.580 | 213,467 | +0.08(+1.23%) |
Jul 07, 2021 | 6.550 | 6.690 | 6.020 | 6.500 | 301,220 | -0.15(-2.26%) |
Jul 06, 2021 | 6.690 | 6.690 | 6.100 | 6.650 | 377,546 | -0.09(-1.34%) |
Jul 02, 2021 | 6.100 | 7.050 | 6.100 | 6.740 | 784,151 | +0.48(+7.67%) |
Jul 01, 2021 | 6.470 | 6.560 | 5.950 | 6.260 | 536,995 | -0.38(-5.72%) |
Jun 30, 2021 | 5.890 | 6.640 | 5.660 | 6.640 | 1,045,271 | +0.75(+12.73%) |
Jun 29, 2021 | 5.820 | 5.900 | 5.500 | 5.890 | 342,807 | +0.14(+2.43%) |
Jun 28, 2021 | 5.220 | 5.910 | 5.220 | 5.750 | 1,098,884 | +0.50(+9.52%) |
Jun 25, 2021 | 5.030 | 5.250 | 5.000 | 5.250 | 1,517,741 | +0.19(+3.75%) |
Jun 24, 2021 | 5.190 | 5.190 | 4.970 | 5.060 | 224,899 | +0.04(+0.80%) |
Jun 23, 2021 | 5.090 | 5.100 | 4.960 | 5.020 | 314,878 | +0.00(+0.00%) |
Jun 22, 2021 | 5.040 | 5.200 | 4.910 | 5.020 | 359,180 | -0.01(-0.20%) |
Jun 21, 2021 | 4.850 | 5.090 | 4.750 | 5.030 | 447,373 | +0.18(+3.71%) |
Jun 18, 2021 | 4.870 | 4.910 | 4.750 | 4.850 | 381,762 | +0.04(+0.83%) |
Jun 17, 2021 | 5.100 | 5.100 | 4.760 | 4.810 | 485,397 | -0.29(-5.69%) |
Jun 16, 2021 | 5.160 | 5.290 | 4.910 | 5.100 | 463,711 | -0.08(-1.54%) |
Jun 15, 2021 | 5.800 | 5.800 | 5.130 | 5.180 | 427,240 | -0.55(-9.60%) |
Jun 14, 2021 | 5.820 | 5.820 | 5.460 | 5.730 | 425,019 | +0.10(+1.78%) |
Jun 11, 2021 | 5.800 | 5.880 | 5.410 | 5.630 | 693,982 | +0.36(+6.83%) |
Jun 10, 2021 | 5.770 | 5.780 | 5.100 | 5.270 | 559,989 | -0.37(-6.56%) |
Jun 09, 2021 | 6.070 | 6.243 | 5.566 | 5.640 | 658,739 | -0.36(-6.00%) |
Jun 08, 2021 | 5.640 | 6.370 | 5.614 | 6.000 | 785,231 | +0.41(+7.33%) |
Jun 07, 2021 | 5.320 | 5.690 | 5.160 | 5.590 | 387,774 | +0.42(+8.12%) |
Jun 04, 2021 | 5.370 | 5.550 | 5.160 | 5.170 | 292,049 | -0.22(-4.08%) |
Jun 03, 2021 | 4.880 | 5.610 | 4.850 | 5.390 | 764,083 | +0.39(+7.80%) |
Jun 02, 2021 | 5.000 | 5.100 | 4.840 | 5.000 | 468,771 | -0.08(-1.57%) |
Jun 01, 2021 | 4.920 | 5.140 | 4.660 | 5.080 | 724,240 | +0.14(+2.83%) |
May 28, 2021 | 5.020 | 5.160 | 4.900 | 4.940 | 328,185 | -0.08(-1.59%) |
May 27, 2021 | 4.920 | 5.100 | 4.835 | 5.020 | 406,278 | +0.03(+0.60%) |
May 26, 2021 | 5.030 | 5.240 | 4.850 | 4.990 | 395,652 | +0.01(+0.20%) |
May 25, 2021 | 5.130 | 5.150 | 4.918 | 4.980 | 363,531 | -0.20(-3.86%) |
May 24, 2021 | 4.800 | 5.340 | 4.790 | 5.180 | 910,974 | +0.48(+10.21%) |
May 21, 2021 | 5.030 | 5.070 | 4.690 | 4.700 | 538,145 | -0.32(-6.37%) |
May 20, 2021 | 5.180 | 5.260 | 4.850 | 5.020 | 840,996 | -0.09(-1.76%) |
May 19, 2021 | 5.200 | 5.590 | 4.950 | 5.110 | 962,143 | -0.36(-6.58%) |
May 18, 2021 | 5.310 | 5.780 | 5.049 | 5.470 | 1,078,567 | +0.00(+0.00%) |
May 17, 2021 | 4.750 | 5.800 | 4.660 | 5.470 | 1,801,791 | +0.47(+9.40%) |
May 14, 2021 | 5.000 | 5.440 | 4.790 | 5.000 | 3,760,786 | -0.96(-16.11%) |
May 13, 2021 | 6.860 | 6.900 | 5.420 | 5.960 | 7,256,548 | -1.38(-18.80%) |
May 12, 2021 | 7.000 | 7.380 | 5.740 | 7.340 | 87,153,920 | +2.25(+44.20%) |
May 11, 2021 | 4.290 | 5.420 | 4.230 | 5.090 | 1,224,769 | +0.53(+11.62%) |
May 10, 2021 | 4.960 | 5.020 | 4.490 | 4.560 | 265,867 | -0.37(-7.51%) |
May 07, 2021 | 5.050 | 5.120 | 4.750 | 4.930 | 362,329 | -0.09(-1.79%) |
May 06, 2021 | 5.640 | 5.670 | 5.020 | 5.020 | 359,877 | -0.60(-10.68%) |
May 05, 2021 | 5.560 | 6.000 | 5.500 | 5.620 | 402,082 | +0.01(+0.18%) |
May 04, 2021 | 5.630 | 5.800 | 5.360 | 5.610 | 520,393 | -0.41(-6.81%) |