Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.810 | 4.970 | 4.720 | 4.730 | 624,644 | -0.14(-2.87%) |
Apr 28, 2022 | 4.910 | 4.925 | 4.610 | 4.870 | 669,926 | +0.03(+0.62%) |
Apr 27, 2022 | 4.810 | 5.090 | 4.800 | 4.840 | 610,654 | +0.00(+0.00%) |
Apr 26, 2022 | 5.240 | 5.380 | 4.810 | 4.840 | 809,270 | -0.49(-9.19%) |
Apr 25, 2022 | 5.230 | 5.420 | 5.180 | 5.330 | 378,298 | +0.09(+1.72%) |
Apr 22, 2022 | 5.330 | 5.350 | 5.180 | 5.240 | 760,787 | -0.02(-0.38%) |
Apr 21, 2022 | 5.650 | 5.750 | 5.240 | 5.260 | 806,530 | -0.35(-6.24%) |
Apr 20, 2022 | 5.810 | 5.860 | 5.520 | 5.610 | 547,691 | -0.19(-3.28%) |
Apr 19, 2022 | 5.690 | 5.890 | 5.620 | 5.800 | 767,933 | +0.16(+2.84%) |
Apr 18, 2022 | 6.060 | 6.115 | 5.588 | 5.640 | 951,669 | -0.44(-7.24%) |
Apr 14, 2022 | 6.560 | 6.560 | 6.075 | 6.080 | 553,459 | -0.50(-7.60%) |
Apr 13, 2022 | 6.480 | 6.660 | 6.460 | 6.580 | 650,178 | +0.10(+1.54%) |
Apr 12, 2022 | 6.740 | 6.770 | 6.380 | 6.480 | 404,146 | -0.05(-0.77%) |
Apr 11, 2022 | 6.710 | 6.760 | 6.480 | 6.530 | 553,341 | -0.26(-3.83%) |
Apr 08, 2022 | 7.060 | 7.199 | 6.755 | 6.790 | 472,218 | -0.28(-3.96%) |
Apr 07, 2022 | 7.220 | 7.290 | 7.030 | 7.070 | 424,085 | -0.19(-2.62%) |
Apr 06, 2022 | 7.090 | 7.350 | 6.990 | 7.260 | 575,452 | +0.04(+0.55%) |
Apr 05, 2022 | 7.600 | 7.670 | 7.210 | 7.220 | 579,263 | -0.40(-5.25%) |
Apr 04, 2022 | 7.400 | 7.650 | 7.400 | 7.620 | 493,221 | +0.28(+3.81%) |
Apr 01, 2022 | 7.140 | 7.410 | 7.131 | 7.340 | 669,580 | +0.22(+3.09%) |
Mar 31, 2022 | 7.260 | 7.413 | 7.110 | 7.120 | 450,096 | -0.08(-1.11%) |
Mar 30, 2022 | 7.410 | 7.635 | 7.190 | 7.200 | 518,452 | -0.27(-3.61%) |
Mar 29, 2022 | 7.310 | 7.470 | 7.080 | 7.470 | 966,643 | +0.40(+5.66%) |
Mar 28, 2022 | 7.180 | 7.320 | 6.880 | 7.070 | 593,211 | -0.10(-1.39%) |
Mar 25, 2022 | 7.580 | 7.610 | 7.160 | 7.170 | 464,048 | -0.44(-5.78%) |
Mar 24, 2022 | 7.330 | 7.620 | 7.200 | 7.610 | 493,438 | +0.42(+5.84%) |
Mar 23, 2022 | 7.430 | 7.430 | 7.190 | 7.190 | 678,682 | -0.35(-4.64%) |
Mar 22, 2022 | 7.280 | 7.590 | 7.200 | 7.540 | 599,744 | +0.26(+3.57%) |
Mar 21, 2022 | 7.550 | 7.705 | 7.250 | 7.280 | 626,103 | -0.25(-3.32%) |
Mar 18, 2022 | 7.430 | 7.880 | 7.430 | 7.530 | 2,344,668 | -0.05(-0.66%) |
Mar 17, 2022 | 7.240 | 7.580 | 7.180 | 7.580 | 881,390 | +0.29(+3.98%) |
Mar 16, 2022 | 6.940 | 7.290 | 6.770 | 7.290 | 884,594 | +0.42(+6.11%) |
Mar 15, 2022 | 6.720 | 6.870 | 6.590 | 6.870 | 681,656 | +0.22(+3.31%) |
Mar 14, 2022 | 7.110 | 7.290 | 6.560 | 6.650 | 971,562 | -0.47(-6.60%) |
Mar 11, 2022 | 7.460 | 7.750 | 7.120 | 7.120 | 825,729 | -0.33(-4.43%) |
Mar 10, 2022 | 7.020 | 7.450 | 6.990 | 7.450 | 530,574 | +0.30(+4.20%) |
Mar 09, 2022 | 6.870 | 7.180 | 6.870 | 7.150 | 827,000 | +0.39(+5.77%) |
Mar 08, 2022 | 6.550 | 6.970 | 6.380 | 6.760 | 745,683 | +0.17(+2.58%) |
Mar 07, 2022 | 6.310 | 6.600 | 6.260 | 6.590 | 743,426 | +0.29(+4.60%) |
Mar 04, 2022 | 6.770 | 7.010 | 6.225 | 6.300 | 1,039,283 | -0.66(-9.48%) |
Mar 03, 2022 | 7.530 | 7.540 | 6.870 | 6.960 | 797,162 | -0.46(-6.20%) |
Mar 02, 2022 | 7.410 | 7.520 | 7.000 | 7.420 | 726,782 | +0.03(+0.34%) |
Mar 01, 2022 | 7.780 | 7.950 | 7.040 | 7.395 | 1,044,233 | -0.61(-7.56%) |
Feb 28, 2022 | 8.160 | 8.300 | 7.940 | 8.000 | 540,870 | -0.25(-3.03%) |
Feb 25, 2022 | 8.270 | 8.260 | 7.920 | 8.250 | 521,133 | -0.04(-0.48%) |
Feb 24, 2022 | 7.500 | 8.310 | 7.480 | 8.290 | 840,499 | +0.50(+6.42%) |
Feb 23, 2022 | 8.220 | 8.380 | 7.780 | 7.790 | 757,889 | -0.41(-5.00%) |
Feb 22, 2022 | 7.910 | 8.519 | 7.910 | 8.200 | 731,926 | +0.15(+1.86%) |
Feb 18, 2022 | 8.050 | 0 | -0.17(-2.07%) | |||
Feb 17, 2022 | 8.470 | 8.610 | 8.150 | 8.220 | 897,989 | -0.39(-4.53%) |
Feb 16, 2022 | 8.270 | 8.650 | 8.240 | 8.610 | 744,325 | +0.17(+2.01%) |
Feb 15, 2022 | 8.000 | 8.590 | 8.000 | 8.440 | 759,174 | +0.54(+6.84%) |
Feb 14, 2022 | 8.260 | 8.260 | 7.860 | 7.900 | 605,897 | -0.32(-3.89%) |
Feb 11, 2022 | 7.890 | 8.320 | 7.820 | 8.220 | 694,786 | +0.32(+4.05%) |
Feb 10, 2022 | 7.750 | 8.480 | 7.700 | 7.900 | 1,235,462 | -0.05(-0.63%) |
Feb 09, 2022 | 7.550 | 7.990 | 7.550 | 7.950 | 1,121,425 | +0.53(+7.14%) |
Feb 08, 2022 | 7.490 | 7.640 | 7.255 | 7.420 | 610,390 | -0.18(-2.37%) |
Feb 07, 2022 | 7.350 | 7.730 | 7.350 | 7.600 | 719,168 | +0.22(+2.98%) |
Feb 04, 2022 | 7.480 | 7.590 | 7.290 | 7.380 | 716,324 | -0.06(-0.81%) |
Feb 03, 2022 | 7.660 | 7.410 | 7.440 | 744,978 | -0.29(-3.75%) | |
Feb 02, 2022 | 8.270 | 8.340 | 7.705 | 7.730 | 761,780 | -0.57(-6.87%) |
Feb 01, 2022 | 8.340 | 8.466 | 8.190 | 8.300 | 803,833 | -0.04(-0.48%) |
Jan 31, 2022 | 7.890 | 8.340 | 1,212,565 | +0.48(+6.11%) | ||
Jan 28, 2022 | 7.410 | 7.860 | 7.310 | 7.860 | 921,579 | +0.43(+5.79%) |
Jan 27, 2022 | 8.000 | 8.000 | 7.410 | 7.430 | 785,707 | -0.27(-3.51%) |
Jan 26, 2022 | 7.920 | 8.280 | 7.650 | 7.700 | 948,942 | -0.04(-0.52%) |
Jan 25, 2022 | 7.420 | 7.855 | 7.280 | 7.740 | 866,605 | +0.23(+3.06%) |
Jan 24, 2022 | 7.310 | 7.600 | 6.780 | 7.510 | 1,574,830 | +0.00(+0.00%) |
Jan 21, 2022 | 7.620 | 7.993 | 7.510 | 7.510 | 869,892 | -0.11(-1.44%) |
Jan 20, 2022 | 7.680 | 8.190 | 7.600 | 7.620 | 783,962 | +0.05(+0.66%) |
Jan 19, 2022 | 7.540 | 7.860 | 7.460 | 7.570 | 976,140 | +0.19(+2.57%) |
Jan 18, 2022 | 7.980 | 7.980 | 7.360 | 7.380 | 938,410 | -0.66(-8.21%) |
Jan 14, 2022 | 8.040 | 0 | +0.26(+3.34%) | |||
Jan 13, 2022 | 8.110 | 8.380 | 7.740 | 7.780 | 886,217 | -0.28(-3.47%) |
Jan 12, 2022 | 8.660 | 8.670 | 8.030 | 8.060 | 943,340 | -0.48(-5.62%) |
Jan 11, 2022 | 8.380 | 8.690 | 8.280 | 8.540 | 419,600 | +0.10(+1.18%) |
Jan 10, 2022 | 8.530 | 8.640 | 8.130 | 8.440 | 1,022,066 | -0.11(-1.29%) |
Jan 07, 2022 | 8.670 | 8.900 | 8.526 | 8.550 | 719,563 | -0.12(-1.38%) |
Jan 06, 2022 | 8.190 | 8.820 | 8.110 | 8.670 | 888,445 | +0.50(+6.12%) |
Jan 05, 2022 | 8.810 | 8.930 | 8.140 | 8.170 | 1,331,587 | -0.49(-5.66%) |
Jan 04, 2022 | 8.700 | 9.000 | 8.510 | 8.660 | 877,904 | -0.18(-2.04%) |
Jan 03, 2022 | 8.280 | 8.930 | 8.260 | 8.840 | 795,174 | +0.51(+6.12%) |
Dec 31, 2021 | 8.630 | 8.730 | 8.330 | 8.330 | 593,560 | -0.22(-2.57%) |
Dec 30, 2021 | 8.660 | 9.000 | 8.490 | 8.550 | 654,976 | -0.17(-1.95%) |
Dec 29, 2021 | 8.660 | 8.890 | 8.550 | 8.720 | 678,647 | -0.05(-0.57%) |
Dec 28, 2021 | 8.840 | 9.060 | 8.710 | 8.770 | 639,944 | -0.02(-0.23%) |
Dec 27, 2021 | 9.200 | 9.240 | 8.750 | 8.790 | 963,111 | -0.38(-4.14%) |
Dec 23, 2021 | 8.510 | 9.280 | 8.460 | 9.170 | 1,048,652 | +0.57(+6.63%) |
Dec 22, 2021 | 8.670 | 8.890 | 8.450 | 8.600 | 1,429,963 | +0.00(+0.00%) |
Dec 21, 2021 | 8.530 | 8.730 | 8.210 | 8.600 | 1,309,107 | +0.07(+0.82%) |
Dec 20, 2021 | 8.150 | 8.660 | 8.070 | 8.530 | 1,637,620 | +0.22(+2.65%) |
Dec 17, 2021 | 8.360 | 8.790 | 8.250 | 8.310 | 17,191,956 | +0.09(+1.09%) |
Dec 16, 2021 | 8.760 | 8.820 | 8.025 | 8.220 | 2,247,301 | -0.51(-5.84%) |
Dec 15, 2021 | 8.130 | 8.740 | 7.880 | 8.730 | 2,587,458 | +0.74(+9.26%) |
Dec 14, 2021 | 7.950 | 8.240 | 7.870 | 7.990 | 2,501,755 | -0.12(-1.48%) |
Dec 13, 2021 | 9.490 | 9.490 | 7.980 | 8.110 | 2,943,609 | -1.46(-15.26%) |
Dec 10, 2021 | 10.06 | 10.15 | 9.510 | 9.570 | 1,173,733 | -0.28(-2.84%) |
Dec 09, 2021 | 10.12 | 10.57 | 9.850 | 9.850 | 1,259,030 | -0.26(-2.57%) |
Dec 08, 2021 | 10.54 | 10.67 | 9.910 | 10.11 | 1,902,671 | -0.43(-4.08%) |
Dec 07, 2021 | 10.15 | 10.88 | 10.14 | 10.54 | 1,883,339 | +0.52(+5.19%) |
Dec 06, 2021 | 10.50 | 10.97 | 9.820 | 10.02 | 1,949,184 | -0.66(-6.18%) |
Dec 03, 2021 | 11.40 | 11.69 | 10.54 | 10.68 | 2,526,710 | -0.75(-6.56%) |
Dec 02, 2021 | 10.66 | 11.44 | 10.36 | 11.43 | 2,115,999 | +0.69(+6.42%) |
Dec 01, 2021 | 10.62 | 11.49 | 10.28 | 10.74 | 4,128,422 | -0.02(-0.19%) |
Nov 30, 2021 | 8.630 | 10.78 | 8.620 | 10.76 | 6,198,994 | +1.94(+22.00%) |
Nov 29, 2021 | 9.580 | 9.850 | 8.810 | 8.820 | 1,814,458 | -0.53(-5.67%) |
Nov 26, 2021 | 9.500 | 9.950 | 9.010 | 9.350 | 1,681,924 | -0.32(-3.31%) |
Nov 24, 2021 | 9.590 | 9.840 | 9.310 | 9.670 | 1,386,609 | +0.08(+0.83%) |
Nov 23, 2021 | 9.140 | 9.580 | 8.850 | 9.590 | 2,109,488 | +0.42(+4.58%) |
Nov 22, 2021 | 9.210 | 9.580 | 9.130 | 9.170 | 2,515,055 | +0.01(+0.11%) |
Nov 19, 2021 | 8.510 | 9.200 | 8.510 | 9.160 | 2,065,916 | +0.49(+5.65%) |
Nov 18, 2021 | 8.390 | 8.670 | 8.360 | 8.670 | 1,655,488 | +0.26(+3.09%) |
Nov 17, 2021 | 8.300 | 8.475 | 8.020 | 8.410 | 1,561,967 | +0.23(+2.81%) |
Nov 16, 2021 | 7.820 | 8.190 | 7.728 | 8.180 | 1,435,793 | +0.37(+4.74%) |
Nov 15, 2021 | 7.820 | 8.080 | 7.710 | 7.810 | 1,100,027 | +0.09(+1.17%) |
Nov 12, 2021 | 7.690 | 7.900 | 7.355 | 7.720 | 1,221,391 | +0.14(+1.85%) |
Nov 11, 2021 | 8.190 | 8.240 | 7.370 | 7.580 | 2,755,289 | -1.19(-13.57%) |
Nov 10, 2021 | 7.340 | 8.770 | 11,302,291 | +1.90(+27.66%) | ||
Nov 09, 2021 | 7.040 | 7.100 | 6.815 | 6.870 | 1,016,521 | -0.20(-2.83%) |
Nov 08, 2021 | 7.060 | 7.280 | 6.830 | 7.070 | 1,048,940 | +0.09(+1.29%) |
Nov 05, 2021 | 7.130 | 7.320 | 6.780 | 6.980 | 1,500,126 | -0.02(-0.29%) |
Nov 04, 2021 | 7.060 | 7.240 | 6.920 | 7.000 | 1,061,423 | -0.03(-0.43%) |
Nov 03, 2021 | 6.700 | 7.030 | 6.450 | 7.030 | 1,205,705 | +0.32(+4.77%) |
Nov 02, 2021 | 6.430 | 6.730 | 6.260 | 6.710 | 1,271,523 | +0.27(+4.19%) |
Nov 01, 2021 | 6.100 | 6.440 | 6.080 | 6.440 | 1,898,747 | +0.36(+5.92%) |
Oct 29, 2021 | 6.410 | 6.490 | 6.080 | 6.080 | 953,540 | -0.36(-5.59%) |
Oct 28, 2021 | 6.190 | 6.490 | 6.135 | 6.440 | 969,087 | +0.25(+4.04%) |
Oct 27, 2021 | 6.210 | 6.360 | 6.180 | 6.190 | 1,021,644 | -0.03(-0.48%) |
Oct 26, 2021 | 6.370 | 6.220 | 773,453 | -0.10(-1.58%) | ||
Oct 25, 2021 | 6.230 | 6.380 | 6.140 | 6.320 | 828,501 | +0.09(+1.44%) |
Oct 22, 2021 | 6.040 | 6.260 | 5.980 | 6.230 | 1,159,935 | +0.13(+2.13%) |
Oct 21, 2021 | 6.030 | 6.190 | 5.980 | 6.100 | 680,082 | +0.08(+1.33%) |
Oct 20, 2021 | 6.330 | 6.350 | 6.020 | 6.020 | 1,020,171 | -0.33(-5.20%) |
Oct 19, 2021 | 6.390 | 6.570 | 6.330 | 6.350 | 914,087 | +0.00(+0.00%) |
Oct 18, 2021 | 6.260 | 6.465 | 6.200 | 6.350 | 1,665,890 | +0.04(+0.63%) |
Oct 15, 2021 | 6.910 | 6.910 | 6.300 | 6.310 | 1,264,440 | -0.49(-7.21%) |
Oct 14, 2021 | 6.830 | 7.100 | 6.740 | 6.800 | 1,545,228 | +0.05(+0.74%) |
Oct 13, 2021 | 6.440 | 6.780 | 6.420 | 6.750 | 732,470 | +0.29(+4.49%) |
Oct 12, 2021 | 6.430 | 6.580 | 6.380 | 6.460 | 1,104,961 | +0.03(+0.47%) |
Oct 11, 2021 | 6.350 | 6.560 | 6.280 | 6.430 | 546,333 | +0.10(+1.58%) |
Oct 08, 2021 | 6.430 | 6.440 | 6.220 | 6.330 | 546,131 | -0.10(-1.56%) |
Oct 07, 2021 | 6.410 | 6.600 | 6.300 | 6.430 | 1,539,064 | +0.11(+1.74%) |
Oct 06, 2021 | 6.320 | 6.410 | 6.160 | 6.320 | 1,095,239 | -0.14(-2.17%) |
Oct 05, 2021 | 6.910 | 6.940 | 6.420 | 6.460 | 1,203,340 | -0.49(-7.05%) |
Oct 04, 2021 | 7.250 | 7.300 | 6.910 | 6.950 | 1,171,437 | -0.29(-4.01%) |
Oct 01, 2021 | 6.980 | 7.265 | 6.850 | 7.240 | 1,076,282 | +0.28(+4.02%) |
Sep 30, 2021 | 6.720 | 7.030 | 6.680 | 6.960 | 709,634 | +0.15(+2.20%) |
Sep 29, 2021 | 7.000 | 7.170 | 6.790 | 6.810 | 1,275,466 | -0.13(-1.87%) |
Sep 28, 2021 | 7.120 | 7.120 | 6.760 | 6.940 | 1,326,430 | -0.22(-3.07%) |
Sep 27, 2021 | 6.980 | 7.250 | 6.899 | 7.160 | 1,262,495 | +0.19(+2.73%) |
Sep 24, 2021 | 6.940 | 7.200 | 6.880 | 6.970 | 819,977 | -0.12(-1.69%) |
Sep 23, 2021 | 7.060 | 7.090 | 6.610 | 7.090 | 1,146,600 | +0.07(+1.00%) |
Sep 22, 2021 | 6.940 | 7.135 | 6.870 | 7.020 | 1,438,351 | +0.11(+1.59%) |
Sep 21, 2021 | 6.770 | 7.035 | 6.770 | 6.910 | 1,172,389 | +0.17(+2.52%) |
Sep 20, 2021 | 6.800 | 6.960 | 6.630 | 6.740 | 2,290,015 | -0.38(-5.34%) |
Sep 17, 2021 | 6.490 | 7.150 | 6.330 | 7.120 | 8,321,953 | +0.61(+9.37%) |
Sep 16, 2021 | 6.260 | 6.701 | 6.240 | 6.510 | 2,069,885 | +0.16(+2.52%) |
Sep 15, 2021 | 5.550 | 6.480 | 5.500 | 6.350 | 6,536,166 | +0.89(+16.30%) |
Sep 14, 2021 | 5.910 | 5.910 | 5.410 | 5.460 | 2,849,509 | -0.43(-7.30%) |
Sep 13, 2021 | 6.350 | 6.450 | 5.690 | 5.890 | 4,550,786 | -0.38(-6.06%) |
Sep 10, 2021 | 6.100 | 6.365 | 5.950 | 6.270 | 1,572,001 | +0.19(+3.12%) |
Sep 09, 2021 | 6.570 | 6.710 | 5.800 | 6.080 | 2,755,301 | -0.56(-8.43%) |
Sep 08, 2021 | 6.710 | 6.760 | 6.540 | 6.640 | 1,453,468 | -0.07(-1.04%) |
Sep 07, 2021 | 6.700 | 6.855 | 6.645 | 6.710 | 2,250,233 | +0.03(+0.45%) |
Sep 03, 2021 | 6.730 | 6.970 | 6.600 | 6.680 | 2,114,106 | -0.08(-1.18%) |
Sep 02, 2021 | 6.590 | 6.780 | 6.540 | 6.760 | 2,181,519 | +0.20(+3.05%) |
Sep 01, 2021 | 6.460 | 6.610 | 6.340 | 6.560 | 2,233,241 | +0.15(+2.34%) |
Aug 31, 2021 | 6.180 | 6.420 | 6.180 | 6.410 | 2,075,361 | +0.26(+4.23%) |
Aug 30, 2021 | 6.300 | 6.410 | 6.120 | 6.150 | 2,655,845 | -0.09(-1.44%) |
Aug 27, 2021 | 6.090 | 6.590 | 5.850 | 6.240 | 3,452,234 | +0.21(+3.48%) |
Aug 26, 2021 | 6.150 | 6.310 | 5.940 | 6.030 | 1,353,029 | -0.15(-2.43%) |
Aug 25, 2021 | 6.270 | 6.340 | 6.130 | 6.180 | 926,418 | -0.06(-0.96%) |
Aug 24, 2021 | 6.450 | 6.462 | 6.125 | 6.240 | 859,923 | -0.10(-1.58%) |
Aug 23, 2021 | 6.150 | 6.470 | 6.100 | 6.340 | 1,288,748 | +0.26(+4.28%) |
Aug 20, 2021 | 6.040 | 6.240 | 5.920 | 6.080 | 780,270 | +0.05(+0.83%) |
Aug 19, 2021 | 6.200 | 6.280 | 6.030 | 6.030 | 783,794 | -0.27(-4.29%) |
Aug 18, 2021 | 6.440 | 6.540 | 6.270 | 6.300 | 680,923 | -0.09(-1.41%) |
Aug 17, 2021 | 6.450 | 6.565 | 6.150 | 6.390 | 1,355,806 | -0.15(-2.29%) |
Aug 16, 2021 | 6.660 | 6.710 | 6.390 | 6.540 | 1,795,379 | -0.11(-1.65%) |
Aug 13, 2021 | 6.750 | 6.875 | 6.605 | 6.650 | 749,605 | -0.15(-2.21%) |
Aug 12, 2021 | 6.885 | 7.035 | 6.765 | 6.800 | 1,282,165 | -0.15(-2.16%) |
Aug 11, 2021 | 6.730 | 6.980 | 6.600 | 6.950 | 1,446,461 | +0.22(+3.27%) |
Aug 10, 2021 | 6.970 | 7.001 | 6.690 | 6.730 | 846,501 | -0.23(-3.30%) |
Aug 09, 2021 | 7.010 | 7.020 | 6.800 | 6.960 | 1,895,894 | -0.02(-0.29%) |
Aug 06, 2021 | 7.010 | 7.050 | 6.700 | 6.980 | 1,599,221 | +0.00(+0.00%) |
Aug 05, 2021 | 7.010 | 7.190 | 6.890 | 6.980 | 2,250,446 | -0.11(-1.55%) |
Aug 04, 2021 | 6.840 | 7.310 | 6.820 | 7.090 | 2,492,770 | +0.13(+1.87%) |
Aug 03, 2021 | 7.190 | 7.190 | 6.820 | 6.960 | 2,415,128 | -0.07(-1.00%) |
Aug 02, 2021 | 7.130 | 7.200 | 6.860 | 7.030 | 1,676,508 | -0.07(-0.99%) |
Jul 30, 2021 | 6.840 | 7.340 | 6.830 | 7.100 | 2,519,906 | +0.11(+1.57%) |
Jul 29, 2021 | 7.570 | 7.990 | 6.810 | 6.990 | 4,160,518 | -0.51(-6.80%) |
Jul 28, 2021 | 7.290 | 7.640 | 7.180 | 7.500 | 1,273,724 | +0.38(+5.34%) |
Jul 27, 2021 | 7.510 | 7.620 | 7.020 | 7.120 | 2,154,369 | -0.56(-7.29%) |
Jul 26, 2021 | 7.450 | 8.110 | 7.390 | 7.680 | 2,468,524 | +0.29(+3.92%) |
Jul 23, 2021 | 7.940 | 8.058 | 7.250 | 7.390 | 11,057,024 | -0.56(-7.04%) |
Jul 22, 2021 | 8.750 | 10.90 | 7.850 | 7.950 | 13,411,762 | -12.88(-61.83%) |
Jul 21, 2021 | 20.92 | 21.00 | 20.18 | 20.83 | 872,360 | +0.10(+0.48%) |
Jul 20, 2021 | 19.63 | 20.81 | 19.46 | 20.73 | 878,260 | +0.97(+4.91%) |
Jul 19, 2021 | 20.15 | 20.72 | 19.63 | 19.76 | 870,712 | -1.04(-5.00%) |
Jul 16, 2021 | 20.58 | 21.24 | 20.37 | 20.80 | 764,575 | +0.53(+2.61%) |
Jul 15, 2021 | 20.37 | 20.48 | 19.64 | 20.27 | 977,776 | -0.23(-1.12%) |
Jul 14, 2021 | 21.04 | 21.68 | 20.11 | 20.50 | 811,107 | -0.32(-1.54%) |
Jul 13, 2021 | 21.21 | 21.68 | 20.03 | 20.82 | 927,298 | -0.46(-2.16%) |
Jul 12, 2021 | 21.46 | 21.89 | 21.02 | 21.28 | 732,479 | -0.02(-0.09%) |
Jul 09, 2021 | 20.58 | 21.41 | 20.00 | 21.30 | 779,697 | +0.76(+3.70%) |
Jul 08, 2021 | 19.38 | 20.76 | 19.07 | 20.54 | 1,465,512 | +0.55(+2.75%) |
Jul 07, 2021 | 20.21 | 20.53 | 19.50 | 19.99 | 1,091,946 | -0.15(-0.74%) |
Jul 06, 2021 | 22.01 | 22.02 | 20.14 | 20.14 | 1,011,231 | -1.03(-4.87%) |
Jul 02, 2021 | 22.62 | 22.94 | 21.13 | 21.17 | 1,257,655 | -1.43(-6.33%) |
Jul 01, 2021 | 22.88 | 23.89 | 21.91 | 22.60 | 1,705,420 | -1.25(-5.24%) |
Jun 30, 2021 | 23.89 | 25.05 | 23.56 | 23.85 | 840,166 | -0.04(-0.17%) |
Jun 29, 2021 | 24.53 | 25.00 | 23.89 | 23.89 | 560,176 | -0.47(-1.93%) |
Jun 28, 2021 | 23.99 | 24.98 | 23.92 | 24.36 | 804,267 | +0.79(+3.35%) |
Jun 25, 2021 | 23.70 | 24.15 | 23.30 | 23.57 | 2,503,617 | -0.03(-0.13%) |
Jun 24, 2021 | 23.62 | 23.98 | 23.17 | 23.60 | 762,089 | +0.35(+1.51%) |
Jun 23, 2021 | 23.45 | 24.00 | 22.60 | 23.25 | 979,621 | -0.08(-0.34%) |
Jun 22, 2021 | 22.18 | 23.34 | 22.18 | 23.33 | 731,871 | +0.87(+3.87%) |
Jun 21, 2021 | 22.50 | 23.60 | 21.86 | 22.46 | 1,062,319 | +0.63(+2.89%) |
Jun 18, 2021 | 21.32 | 22.43 | 21.00 | 21.83 | 2,036,350 | +0.93(+4.45%) |
Jun 17, 2021 | 19.59 | 21.38 | 19.58 | 20.90 | 882,737 | +1.16(+5.88%) |
Jun 16, 2021 | 20.12 | 20.20 | 18.67 | 19.74 | 506,561 | -0.32(-1.60%) |
Jun 15, 2021 | 20.58 | 20.58 | 19.60 | 20.06 | 458,030 | -0.60(-2.90%) |
Jun 14, 2021 | 20.65 | 21.39 | 20.35 | 20.66 | 574,129 | +0.12(+0.58%) |
Jun 11, 2021 | 20.46 | 21.48 | 20.39 | 20.54 | 576,783 | +0.06(+0.29%) |
Jun 10, 2021 | 20.27 | 20.98 | 19.85 | 20.48 | 780,023 | +0.41(+2.04%) |
Jun 09, 2021 | 20.04 | 20.60 | 19.53 | 20.07 | 745,927 | +0.37(+1.88%) |
Jun 08, 2021 | 19.85 | 20.40 | 19.04 | 19.70 | 671,872 | +0.22(+1.13%) |
Jun 07, 2021 | 18.70 | 20.20 | 18.70 | 19.48 | 984,744 | +0.71(+3.78%) |
Jun 04, 2021 | 18.71 | 19.22 | 18.51 | 18.77 | 591,100 | +0.31(+1.68%) |
Jun 03, 2021 | 19.02 | 19.36 | 18.40 | 18.46 | 901,779 | -0.72(-3.75%) |
Jun 02, 2021 | 20.23 | 20.25 | 19.05 | 19.18 | 1,062,991 | -1.01(-5.00%) |
Jun 01, 2021 | 21.26 | 21.32 | 20.05 | 20.19 | 550,669 | -0.92(-4.36%) |
May 28, 2021 | 21.65 | 22.53 | 21.07 | 21.11 | 592,800 | -0.38(-1.77%) |
May 27, 2021 | 22.03 | 22.03 | 21.00 | 21.49 | 568,415 | +0.02(+0.09%) |
May 26, 2021 | 20.96 | 21.80 | 20.80 | 21.47 | 417,653 | +0.74(+3.57%) |
May 25, 2021 | 21.10 | 21.99 | 20.70 | 20.73 | 507,837 | -0.26(-1.24%) |
May 24, 2021 | 21.44 | 21.67 | 20.43 | 20.99 | 606,814 | -0.29(-1.36%) |
May 21, 2021 | 21.80 | 22.18 | 20.65 | 21.28 | 657,529 | -0.47(-2.16%) |
May 20, 2021 | 22.25 | 22.90 | 21.73 | 21.75 | 680,467 | -0.08(-0.37%) |
May 19, 2021 | 21.41 | 22.47 | 21.24 | 21.83 | 505,549 | -0.66(-2.93%) |
May 18, 2021 | 22.19 | 23.65 | 21.59 | 22.49 | 712,947 | +0.69(+3.17%) |
May 17, 2021 | 22.08 | 22.70 | 20.87 | 21.80 | 632,638 | -0.74(-3.28%) |
May 14, 2021 | 20.96 | 23.20 | 20.96 | 22.54 | 1,035,019 | +1.88(+9.10%) |
May 13, 2021 | 21.38 | 22.70 | 20.38 | 20.66 | 1,068,903 | -0.32(-1.53%) |
May 12, 2021 | 21.50 | 22.10 | 20.44 | 20.98 | 668,412 | -1.31(-5.88%) |
May 11, 2021 | 19.34 | 22.80 | 18.84 | 22.29 | 1,096,905 | +2.25(+11.23%) |
May 10, 2021 | 20.52 | 20.86 | 19.68 | 20.04 | 945,972 | -0.69(-3.33%) |
May 07, 2021 | 22.65 | 23.46 | 20.55 | 20.73 | 931,060 | -1.26(-5.73%) |
May 06, 2021 | 21.00 | 22.05 | 20.40 | 21.99 | 716,594 | +0.87(+4.12%) |
May 05, 2021 | 21.47 | 23.47 | 21.00 | 21.12 | 1,045,043 | -0.36(-1.68%) |
May 04, 2021 | 20.09 | 21.99 | 19.83 | 21.48 | 1,269,048 | +1.13(+5.55%) |