Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.970 | 2.030 | 1.880 | 1.890 | 358,442 | -0.11(-5.50%) |
Apr 28, 2022 | 1.930 | 2.025 | 1.850 | 2.000 | 438,848 | +0.09(+4.71%) |
Apr 27, 2022 | 1.920 | 2.000 | 1.890 | 1.910 | 356,601 | +0.01(+0.53%) |
Apr 26, 2022 | 1.980 | 1.990 | 1.890 | 1.900 | 494,033 | -0.08(-4.04%) |
Apr 25, 2022 | 1.930 | 2.010 | 1.910 | 1.980 | 433,068 | +0.03(+1.54%) |
Apr 22, 2022 | 1.970 | 2.025 | 1.950 | 1.950 | 407,542 | -0.04(-2.01%) |
Apr 21, 2022 | 2.170 | 2.190 | 1.960 | 1.990 | 1,137,969 | -0.18(-8.29%) |
Apr 20, 2022 | 2.180 | 2.260 | 2.090 | 2.170 | 489,974 | +0.00(+0.00%) |
Apr 19, 2022 | 2.030 | 2.180 | 2.030 | 2.170 | 313,808 | +0.13(+6.37%) |
Apr 18, 2022 | 2.120 | 2.140 | 2.020 | 2.040 | 490,091 | -0.10(-4.67%) |
Apr 14, 2022 | 2.210 | 2.233 | 2.140 | 2.140 | 353,831 | -0.09(-4.04%) |
Apr 13, 2022 | 2.150 | 2.285 | 2.120 | 2.230 | 623,147 | +0.08(+3.72%) |
Apr 12, 2022 | 2.330 | 2.349 | 2.150 | 2.150 | 442,521 | -0.15(-6.52%) |
Apr 11, 2022 | 2.330 | 2.349 | 2.210 | 2.300 | 406,109 | -0.04(-1.71%) |
Apr 08, 2022 | 2.480 | 2.480 | 2.340 | 2.340 | 299,337 | -0.13(-5.26%) |
Apr 07, 2022 | 2.500 | 2.530 | 2.390 | 2.470 | 328,784 | -0.03(-1.20%) |
Apr 06, 2022 | 2.570 | 2.610 | 2.460 | 2.500 | 313,928 | -0.12(-4.58%) |
Apr 05, 2022 | 2.710 | 2.710 | 2.570 | 2.620 | 253,354 | -0.08(-2.96%) |
Apr 04, 2022 | 2.590 | 2.760 | 2.560 | 2.700 | 447,137 | +0.15(+5.88%) |
Apr 01, 2022 | 2.500 | 2.585 | 2.380 | 2.550 | 452,502 | +0.09(+3.66%) |
Mar 31, 2022 | 2.630 | 2.630 | 2.390 | 2.460 | 738,530 | -0.12(-4.65%) |
Mar 30, 2022 | 2.650 | 2.760 | 2.550 | 2.580 | 1,730,256 | -0.04(-1.53%) |
Mar 29, 2022 | 2.420 | 2.870 | 2.400 | 2.620 | 1,914,658 | +0.23(+9.62%) |
Mar 28, 2022 | 2.360 | 2.440 | 2.250 | 2.390 | 444,303 | +0.02(+0.84%) |
Mar 25, 2022 | 2.510 | 2.519 | 2.350 | 2.370 | 221,943 | -0.15(-5.95%) |
Mar 24, 2022 | 2.520 | 2.990 | 2.450 | 2.520 | 294,957 | +0.01(+0.40%) |
Mar 23, 2022 | 2.450 | 2.600 | 2.360 | 2.510 | 534,838 | +0.04(+1.62%) |
Mar 22, 2022 | 2.470 | 2.550 | 2.450 | 2.470 | 292,565 | +0.00(+0.00%) |
Mar 21, 2022 | 2.650 | 2.660 | 2.430 | 2.470 | 638,899 | -0.14(-5.36%) |
Mar 18, 2022 | 2.450 | 2.736 | 2.450 | 2.610 | 626,722 | +0.16(+6.53%) |
Mar 17, 2022 | 2.250 | 2.549 | 2.230 | 2.450 | 553,347 | +0.28(+12.90%) |
Mar 16, 2022 | 2.120 | 2.270 | 2.090 | 2.170 | 393,825 | +0.15(+7.43%) |
Mar 15, 2022 | 2.110 | 2.110 | 1.930 | 2.020 | 414,529 | -0.06(-3.12%) |
Mar 14, 2022 | 2.300 | 2.300 | 2.060 | 2.085 | 500,196 | -0.23(-9.74%) |
Mar 11, 2022 | 2.390 | 2.450 | 2.295 | 2.310 | 517,985 | -0.05(-2.12%) |
Mar 10, 2022 | 2.620 | 2.620 | 2.220 | 2.360 | 716,661 | -0.36(-13.24%) |
Mar 09, 2022 | 2.630 | 2.790 | 2.630 | 2.720 | 227,473 | +0.12(+4.62%) |
Mar 08, 2022 | 2.620 | 2.729 | 2.580 | 2.600 | 318,208 | +0.10(+4.00%) |
Mar 07, 2022 | 2.530 | 2.660 | 2.480 | 2.500 | 289,085 | -0.05(-1.96%) |
Mar 04, 2022 | 2.740 | 2.756 | 2.505 | 2.550 | 321,420 | -0.20(-7.27%) |
Mar 03, 2022 | 3.100 | 3.150 | 2.730 | 2.750 | 482,490 | -0.29(-9.54%) |
Mar 02, 2022 | 2.810 | 3.160 | 2.770 | 3.040 | 730,384 | +0.25(+8.96%) |
Mar 01, 2022 | 2.720 | 2.840 | 2.660 | 2.790 | 390,499 | +0.06(+2.20%) |
Feb 28, 2022 | 2.600 | 2.750 | 2.590 | 2.730 | 208,107 | +0.11(+4.20%) |
Feb 25, 2022 | 2.610 | 2.650 | 2.550 | 2.620 | 184,377 | +0.03(+1.16%) |
Feb 24, 2022 | 2.430 | 2.620 | 2.360 | 2.590 | 434,267 | +0.12(+4.86%) |
Feb 23, 2022 | 2.680 | 2.680 | 2.470 | 2.470 | 297,225 | -0.15(-5.73%) |
Feb 22, 2022 | 2.710 | 2.750 | 2.600 | 2.620 | 231,937 | -0.09(-3.32%) |
Feb 18, 2022 | 2.710 | 0 | +0.04(+1.50%) | |||
Feb 17, 2022 | 2.740 | 2.760 | 2.655 | 2.670 | 175,556 | -0.08(-2.91%) |
Feb 16, 2022 | 2.720 | 2.780 | 2.700 | 2.750 | 137,429 | -0.02(-0.72%) |
Feb 15, 2022 | 2.650 | 2.780 | 2.650 | 2.770 | 195,166 | +0.17(+6.54%) |
Feb 14, 2022 | 2.700 | 2.740 | 2.600 | 2.600 | 216,220 | -0.10(-3.70%) |
Feb 11, 2022 | 2.860 | 2.890 | 2.660 | 2.700 | 198,942 | -0.13(-4.59%) |
Feb 10, 2022 | 2.780 | 2.915 | 2.730 | 2.830 | 439,467 | -0.05(-1.74%) |
Feb 09, 2022 | 2.700 | 2.890 | 2.700 | 2.880 | 380,766 | +0.28(+10.77%) |
Feb 08, 2022 | 2.550 | 2.610 | 2.500 | 2.600 | 142,376 | +0.03(+1.17%) |
Feb 07, 2022 | 2.540 | 2.620 | 2.530 | 2.570 | 241,682 | +0.07(+2.80%) |
Feb 04, 2022 | 2.450 | 2.550 | 2.420 | 2.500 | 297,935 | +0.03(+1.21%) |
Feb 03, 2022 | 2.610 | 2.450 | 2.470 | 430,589 | -0.14(-5.36%) | |
Feb 02, 2022 | 2.820 | 2.840 | 2.410 | 2.610 | 1,086,232 | -0.25(-8.74%) |
Feb 01, 2022 | 2.800 | 2.890 | 2.700 | 2.860 | 285,104 | +0.05(+1.78%) |
Jan 31, 2022 | 2.600 | 2.810 | 469,567 | +0.22(+8.49%) | ||
Jan 28, 2022 | 2.650 | 2.670 | 2.525 | 2.590 | 793,576 | -0.06(-2.26%) |
Jan 27, 2022 | 2.760 | 2.860 | 2.620 | 2.650 | 291,402 | -0.11(-3.99%) |
Jan 26, 2022 | 2.850 | 3.080 | 2.730 | 2.760 | 1,383,959 | -0.05(-1.78%) |
Jan 25, 2022 | 2.730 | 2.870 | 2.610 | 2.810 | 412,940 | +0.02(+0.72%) |
Jan 24, 2022 | 2.720 | 2.800 | 2.510 | 2.790 | 604,285 | +0.03(+1.09%) |
Jan 21, 2022 | 3.010 | 3.023 | 2.720 | 2.760 | 624,565 | -0.19(-6.44%) |
Jan 20, 2022 | 2.870 | 3.130 | 2.840 | 2.950 | 652,154 | +0.19(+6.88%) |
Jan 19, 2022 | 2.880 | 2.930 | 2.750 | 2.760 | 288,950 | -0.09(-3.16%) |
Jan 18, 2022 | 2.970 | 2.990 | 2.840 | 2.850 | 667,378 | -0.16(-5.32%) |
Jan 14, 2022 | 3.010 | 0 | -0.09(-2.90%) | |||
Jan 13, 2022 | 3.150 | 3.250 | 3.100 | 3.100 | 417,730 | -0.05(-1.59%) |
Jan 12, 2022 | 3.330 | 3.340 | 3.090 | 3.150 | 534,823 | -0.10(-3.08%) |
Jan 11, 2022 | 3.310 | 3.340 | 3.250 | 3.250 | 180,660 | -0.02(-0.61%) |
Jan 10, 2022 | 3.300 | 3.300 | 3.130 | 3.270 | 415,083 | -0.04(-1.21%) |
Jan 07, 2022 | 3.490 | 3.500 | 3.300 | 3.310 | 311,225 | -0.15(-4.34%) |
Jan 06, 2022 | 3.530 | 3.590 | 3.420 | 3.460 | 624,346 | -0.07(-1.98%) |
Jan 05, 2022 | 3.740 | 3.780 | 3.510 | 3.530 | 304,244 | -0.24(-6.37%) |
Jan 04, 2022 | 3.950 | 4.030 | 3.650 | 3.770 | 426,675 | -0.15(-3.83%) |
Jan 03, 2022 | 3.780 | 3.930 | 3.750 | 3.920 | 334,237 | +0.18(+4.81%) |
Dec 31, 2021 | 3.890 | 3.935 | 3.730 | 3.740 | 237,165 | -0.14(-3.61%) |
Dec 30, 2021 | 3.750 | 3.976 | 3.700 | 3.880 | 516,363 | +0.12(+3.19%) |
Dec 29, 2021 | 3.880 | 3.880 | 3.700 | 3.760 | 319,433 | -0.09(-2.34%) |
Dec 28, 2021 | 3.990 | 4.040 | 3.830 | 3.850 | 239,016 | -0.16(-3.99%) |
Dec 27, 2021 | 4.130 | 4.180 | 3.990 | 4.010 | 124,989 | -0.12(-2.91%) |
Dec 23, 2021 | 4.130 | 4.210 | 4.020 | 4.130 | 142,647 | +0.02(+0.49%) |
Dec 22, 2021 | 4.160 | 4.160 | 4.040 | 4.110 | 207,695 | -0.02(-0.48%) |
Dec 21, 2021 | 4.010 | 4.150 | 3.930 | 4.130 | 273,343 | +0.22(+5.63%) |
Dec 20, 2021 | 4.130 | 4.130 | 3.810 | 3.910 | 320,393 | -0.31(-7.35%) |
Dec 17, 2021 | 4.070 | 4.300 | 3.990 | 4.220 | 313,768 | +0.13(+3.18%) |
Dec 16, 2021 | 4.230 | 4.410 | 4.080 | 4.090 | 261,242 | -0.08(-1.92%) |
Dec 15, 2021 | 4.050 | 4.210 | 3.910 | 4.170 | 586,112 | +0.09(+2.21%) |
Dec 14, 2021 | 4.190 | 4.240 | 4.060 | 4.080 | 288,361 | -0.16(-3.77%) |
Dec 13, 2021 | 4.380 | 4.600 | 4.165 | 4.240 | 573,524 | -0.16(-3.64%) |
Dec 10, 2021 | 4.560 | 4.660 | 4.360 | 4.400 | 289,611 | -0.14(-3.08%) |
Dec 09, 2021 | 4.690 | 4.700 | 4.510 | 4.540 | 188,575 | -0.20(-4.22%) |
Dec 08, 2021 | 4.585 | 4.770 | 4.585 | 4.740 | 161,083 | +0.12(+2.60%) |
Dec 07, 2021 | 4.520 | 4.769 | 4.510 | 4.620 | 196,416 | +0.20(+4.52%) |
Dec 06, 2021 | 4.360 | 4.500 | 4.224 | 4.420 | 536,189 | +0.07(+1.61%) |
Dec 03, 2021 | 4.550 | 4.590 | 4.272 | 4.350 | 256,711 | -0.26(-5.64%) |
Dec 02, 2021 | 4.480 | 4.610 | 4.438 | 4.610 | 183,050 | +0.08(+1.77%) |
Dec 01, 2021 | 4.820 | 4.900 | 4.520 | 4.530 | 221,265 | -0.16(-3.41%) |
Nov 30, 2021 | 4.770 | 4.920 | 4.650 | 4.690 | 554,023 | -0.06(-1.26%) |
Nov 29, 2021 | 4.990 | 4.994 | 4.740 | 4.750 | 273,781 | -0.16(-3.26%) |
Nov 26, 2021 | 4.920 | 5.050 | 4.830 | 4.910 | 258,272 | -0.09(-1.80%) |
Nov 24, 2021 | 4.920 | 5.031 | 4.870 | 5.000 | 288,077 | +0.06(+1.21%) |
Nov 23, 2021 | 5.080 | 5.100 | 4.850 | 4.940 | 978,399 | -0.18(-3.52%) |
Nov 22, 2021 | 5.380 | 5.480 | 5.060 | 5.120 | 363,395 | -0.27(-5.01%) |
Nov 19, 2021 | 5.440 | 5.510 | 5.350 | 5.390 | 284,752 | -0.10(-1.82%) |
Nov 18, 2021 | 5.830 | 5.510 | 5.390 | 5.490 | 534,232 | -0.28(-4.85%) |
Nov 17, 2021 | 5.960 | 6.020 | 5.750 | 5.770 | 347,384 | -0.20(-3.35%) |
Nov 16, 2021 | 6.060 | 6.160 | 5.930 | 5.970 | 296,345 | -0.16(-2.61%) |
Nov 15, 2021 | 6.160 | 6.180 | 6.020 | 6.130 | 183,976 | +0.00(+0.00%) |
Nov 12, 2021 | 6.150 | 6.180 | 6.000 | 6.130 | 193,834 | -0.03(-0.49%) |
Nov 11, 2021 | 6.120 | 6.190 | 6.051 | 6.160 | 116,356 | +0.05(+0.82%) |
Nov 10, 2021 | 6.260 | 6.110 | 218,243 | -0.17(-2.71%) | ||
Nov 09, 2021 | 6.370 | 6.445 | 6.110 | 6.280 | 182,620 | -0.15(-2.33%) |
Nov 08, 2021 | 6.290 | 6.530 | 6.230 | 6.430 | 237,120 | +0.20(+3.21%) |
Nov 05, 2021 | 6.200 | 6.270 | 6.000 | 6.230 | 463,349 | -0.01(-0.16%) |
Nov 04, 2021 | 6.320 | 6.440 | 5.950 | 6.240 | 862,966 | -0.31(-4.73%) |
Nov 03, 2021 | 6.410 | 6.570 | 6.310 | 6.550 | 281,796 | +0.14(+2.18%) |
Nov 02, 2021 | 6.360 | 6.505 | 6.240 | 6.410 | 359,781 | -0.01(-0.16%) |
Nov 01, 2021 | 6.170 | 6.430 | 6.190 | 6.420 | 194,945 | +0.23(+3.72%) |
Oct 29, 2021 | 6.120 | 6.250 | 6.080 | 6.190 | 138,802 | +0.04(+0.65%) |
Oct 28, 2021 | 6.120 | 6.270 | 6.050 | 6.150 | 184,804 | +0.02(+0.33%) |
Oct 27, 2021 | 6.150 | 6.310 | 6.030 | 6.130 | 285,870 | -0.07(-1.13%) |
Oct 26, 2021 | 6.460 | 6.185 | 6.200 | 256,245 | -0.21(-3.28%) | |
Oct 25, 2021 | 6.370 | 6.540 | 6.310 | 6.410 | 163,724 | +0.03(+0.47%) |
Oct 22, 2021 | 6.270 | 6.460 | 6.190 | 6.380 | 231,684 | +0.11(+1.75%) |
Oct 21, 2021 | 6.340 | 6.379 | 6.030 | 6.270 | 446,490 | -0.12(-1.88%) |
Oct 20, 2021 | 6.100 | 6.500 | 6.045 | 6.390 | 483,376 | +0.24(+3.90%) |
Oct 19, 2021 | 5.900 | 6.350 | 5.900 | 6.150 | 381,614 | +0.29(+4.95%) |
Oct 18, 2021 | 6.320 | 6.477 | 5.790 | 5.860 | 1,102,755 | -0.50(-7.86%) |
Oct 15, 2021 | 6.830 | 6.870 | 6.300 | 6.360 | 393,642 | -0.34(-5.07%) |
Oct 14, 2021 | 6.700 | 6.840 | 6.610 | 6.700 | 240,616 | +0.09(+1.36%) |
Oct 13, 2021 | 6.700 | 6.720 | 6.480 | 6.610 | 205,665 | -0.02(-0.30%) |
Oct 12, 2021 | 6.500 | 6.980 | 6.432 | 6.630 | 366,278 | +0.12(+1.84%) |
Oct 11, 2021 | 6.140 | 6.650 | 6.140 | 6.510 | 609,378 | +0.33(+5.34%) |
Oct 08, 2021 | 6.200 | 6.300 | 6.170 | 6.180 | 122,991 | -0.03(-0.48%) |
Oct 07, 2021 | 6.070 | 6.340 | 6.040 | 6.210 | 280,280 | +0.16(+2.64%) |
Oct 06, 2021 | 6.180 | 6.180 | 6.009 | 6.050 | 198,944 | -0.25(-3.97%) |
Oct 05, 2021 | 6.020 | 6.330 | 5.951 | 6.300 | 157,612 | +0.27(+4.48%) |
Oct 04, 2021 | 6.200 | 6.220 | 5.980 | 6.030 | 152,685 | -0.16(-2.58%) |
Oct 01, 2021 | 6.310 | 6.310 | 6.050 | 6.190 | 163,624 | -0.08(-1.28%) |
Sep 30, 2021 | 6.040 | 6.400 | 6.040 | 6.270 | 275,987 | +0.22(+3.64%) |
Sep 29, 2021 | 6.410 | 6.450 | 6.000 | 6.050 | 404,153 | -0.25(-3.97%) |
Sep 28, 2021 | 6.830 | 6.830 | 6.220 | 6.300 | 446,202 | -0.46(-6.80%) |
Sep 27, 2021 | 6.490 | 6.870 | 6.420 | 6.760 | 280,866 | +0.31(+4.81%) |
Sep 24, 2021 | 6.700 | 6.700 | 6.440 | 6.450 | 136,006 | -0.24(-3.59%) |
Sep 23, 2021 | 6.680 | 6.750 | 6.600 | 6.690 | 172,467 | +0.05(+0.75%) |
Sep 22, 2021 | 6.620 | 6.820 | 6.590 | 6.640 | 205,146 | +0.00(+0.00%) |
Sep 21, 2021 | 6.570 | 6.730 | 6.500 | 6.640 | 209,075 | +0.14(+2.15%) |
Sep 20, 2021 | 6.480 | 6.810 | 6.366 | 6.500 | 543,706 | -0.27(-3.99%) |
Sep 17, 2021 | 6.310 | 6.810 | 6.150 | 6.770 | 627,132 | +0.45(+7.12%) |
Sep 16, 2021 | 6.550 | 6.550 | 5.920 | 6.320 | 1,255,241 | -0.35(-5.25%) |
Sep 15, 2021 | 5.300 | 7.110 | 5.150 | 6.670 | 5,096,517 | -0.29(-4.17%) |
Sep 14, 2021 | 7.300 | 7.385 | 6.933 | 6.960 | 284,307 | -0.33(-4.53%) |
Sep 13, 2021 | 7.680 | 7.680 | 7.120 | 7.290 | 342,715 | -0.37(-4.83%) |
Sep 10, 2021 | 7.800 | 7.890 | 7.610 | 7.660 | 239,252 | +0.01(+0.13%) |
Sep 09, 2021 | 7.770 | 7.850 | 7.650 | 7.650 | 366,109 | -0.08(-1.03%) |
Sep 08, 2021 | 7.990 | 8.082 | 7.670 | 7.730 | 271,095 | -0.29(-3.62%) |
Sep 07, 2021 | 8.080 | 8.210 | 7.980 | 8.020 | 125,156 | -0.07(-0.87%) |
Sep 03, 2021 | 8.110 | 8.243 | 7.980 | 8.090 | 223,977 | -0.01(-0.12%) |
Sep 02, 2021 | 8.460 | 8.515 | 8.050 | 8.100 | 378,892 | -0.33(-3.91%) |
Sep 01, 2021 | 8.470 | 8.750 | 8.380 | 8.430 | 474,501 | -0.10(-1.17%) |
Aug 31, 2021 | 8.280 | 8.650 | 8.180 | 8.530 | 331,470 | +0.25(+3.02%) |
Aug 30, 2021 | 8.500 | 8.530 | 8.250 | 8.280 | 182,700 | -0.14(-1.66%) |
Aug 27, 2021 | 8.150 | 8.450 | 8.090 | 8.420 | 251,536 | +0.23(+2.81%) |
Aug 26, 2021 | 8.100 | 8.390 | 8.040 | 8.190 | 253,380 | +0.09(+1.11%) |
Aug 25, 2021 | 8.100 | 8.310 | 8.070 | 8.100 | 411,129 | -0.01(-0.12%) |
Aug 24, 2021 | 8.100 | 8.180 | 7.775 | 8.110 | 297,623 | -0.03(-0.37%) |
Aug 23, 2021 | 8.150 | 8.330 | 8.050 | 8.140 | 285,223 | +0.06(+0.74%) |
Aug 20, 2021 | 7.810 | 8.120 | 7.810 | 8.080 | 151,828 | +0.21(+2.67%) |
Aug 19, 2021 | 7.660 | 8.000 | 7.659 | 7.870 | 242,868 | +0.07(+0.90%) |
Aug 18, 2021 | 7.930 | 8.110 | 7.710 | 7.800 | 160,683 | -0.12(-1.52%) |
Aug 17, 2021 | 8.030 | 8.090 | 7.680 | 7.920 | 300,520 | -0.14(-1.74%) |
Aug 16, 2021 | 8.510 | 8.510 | 8.030 | 8.060 | 255,548 | -0.48(-5.62%) |
Aug 13, 2021 | 8.640 | 8.670 | 8.285 | 8.540 | 333,700 | -0.06(-0.70%) |
Aug 12, 2021 | 8.640 | 8.790 | 8.420 | 8.600 | 255,655 | -0.07(-0.81%) |
Aug 11, 2021 | 8.830 | 8.830 | 8.470 | 8.670 | 192,848 | -0.20(-2.25%) |
Aug 10, 2021 | 8.850 | 9.040 | 8.540 | 8.870 | 237,853 | +0.14(+1.60%) |
Aug 09, 2021 | 8.800 | 8.910 | 8.640 | 8.730 | 274,221 | -0.01(-0.11%) |
Aug 06, 2021 | 8.760 | 8.840 | 8.510 | 8.740 | 196,932 | +0.01(+0.11%) |
Aug 05, 2021 | 8.230 | 8.740 | 8.160 | 8.730 | 369,874 | +0.47(+5.69%) |
Aug 04, 2021 | 8.640 | 8.930 | 8.180 | 8.260 | 489,256 | -0.47(-5.38%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.630 | 8.730 | 280,588 | -0.19(-2.13%) |
Aug 02, 2021 | 8.700 | 9.090 | 8.700 | 8.920 | 277,942 | +0.23(+2.65%) |
Jul 30, 2021 | 8.890 | 9.010 | 8.665 | 8.690 | 222,381 | -0.24(-2.69%) |
Jul 29, 2021 | 9.040 | 9.210 | 8.750 | 8.930 | 295,194 | -0.11(-1.22%) |
Jul 28, 2021 | 8.750 | 9.300 | 8.740 | 9.040 | 288,529 | +0.41(+4.75%) |
Jul 27, 2021 | 9.470 | 9.540 | 8.440 | 8.630 | 770,455 | -0.89(-9.35%) |
Jul 26, 2021 | 9.480 | 9.940 | 9.370 | 9.520 | 486,865 | +0.10(+1.06%) |
Jul 23, 2021 | 10.30 | 10.39 | 9.330 | 9.420 | 725,800 | -0.99(-9.51%) |
Jul 22, 2021 | 10.14 | 10.54 | 9.820 | 10.41 | 489,071 | +0.35(+3.48%) |
Jul 21, 2021 | 9.230 | 10.10 | 9.120 | 10.06 | 568,419 | +0.90(+9.83%) |
Jul 20, 2021 | 9.200 | 9.260 | 8.800 | 9.160 | 496,561 | -0.08(-0.87%) |
Jul 19, 2021 | 8.880 | 9.330 | 8.535 | 9.240 | 611,526 | +0.16(+1.76%) |
Jul 16, 2021 | 9.200 | 9.430 | 9.010 | 9.080 | 349,160 | -0.03(-0.33%) |
Jul 15, 2021 | 9.200 | 9.360 | 8.910 | 9.110 | 270,722 | -0.06(-0.65%) |
Jul 14, 2021 | 9.280 | 9.430 | 9.110 | 9.170 | 239,989 | -0.06(-0.65%) |
Jul 13, 2021 | 9.550 | 9.550 | 9.180 | 9.230 | 261,521 | -0.35(-3.65%) |
Jul 12, 2021 | 9.430 | 9.610 | 9.330 | 9.580 | 363,523 | +0.14(+1.48%) |
Jul 09, 2021 | 9.160 | 9.480 | 8.950 | 9.440 | 249,128 | +0.41(+4.54%) |
Jul 08, 2021 | 8.710 | 9.090 | 8.410 | 9.030 | 485,147 | +0.21(+2.38%) |
Jul 07, 2021 | 9.280 | 9.300 | 8.730 | 8.820 | 515,166 | -0.51(-5.47%) |
Jul 06, 2021 | 9.440 | 9.560 | 9.280 | 9.330 | 253,853 | -0.08(-0.85%) |
Jul 02, 2021 | 9.880 | 9.935 | 9.280 | 9.410 | 308,127 | -0.39(-3.98%) |
Jul 01, 2021 | 9.880 | 10.34 | 9.575 | 9.800 | 729,691 | -0.06(-0.61%) |
Jun 30, 2021 | 9.600 | 9.920 | 9.446 | 9.860 | 1,491,890 | +0.34(+3.57%) |
Jun 29, 2021 | 9.610 | 9.630 | 9.090 | 9.520 | 667,696 | -0.17(-1.75%) |
Jun 28, 2021 | 9.150 | 10.78 | 9.155 | 9.690 | 1,985,644 | +0.53(+5.79%) |
Jun 25, 2021 | 9.040 | 9.415 | 8.680 | 9.160 | 1,487,999 | +0.02(+0.22%) |
Jun 24, 2021 | 8.680 | 9.420 | 8.290 | 9.140 | 1,666,629 | +0.20(+2.24%) |
Jun 23, 2021 | 9.120 | 9.195 | 8.711 | 8.940 | 580,645 | +0.06(+0.68%) |
Jun 22, 2021 | 9.000 | 9.113 | 8.560 | 8.880 | 590,729 | -0.11(-1.22%) |
Jun 21, 2021 | 8.980 | 9.160 | 8.840 | 8.990 | 710,205 | -0.01(-0.11%) |
Jun 18, 2021 | 9.990 | 10.02 | 8.810 | 9.000 | 1,179,040 | -0.99(-9.91%) |
Jun 17, 2021 | 9.870 | 10.05 | 9.690 | 9.990 | 1,164,772 | +0.22(+2.25%) |
Jun 16, 2021 | 10.01 | 10.27 | 9.550 | 9.770 | 445,078 | -0.17(-1.71%) |
Jun 15, 2021 | 10.47 | 10.47 | 9.810 | 9.940 | 481,008 | -0.45(-4.33%) |
Jun 14, 2021 | 10.44 | 10.60 | 10.25 | 10.39 | 472,398 | +0.10(+0.97%) |
Jun 11, 2021 | 10.23 | 10.78 | 10.14 | 10.29 | 669,076 | +0.26(+2.59%) |
Jun 10, 2021 | 10.25 | 10.48 | 9.930 | 10.03 | 707,950 | -0.20(-1.96%) |
Jun 09, 2021 | 10.50 | 10.58 | 10.16 | 10.23 | 699,426 | -0.31(-2.94%) |
Jun 08, 2021 | 9.190 | 10.62 | 9.190 | 10.54 | 1,489,939 | +1.36(+14.81%) |
Jun 07, 2021 | 9.900 | 10.39 | 9.070 | 9.180 | 2,521,154 | +0.24(+2.68%) |
Jun 04, 2021 | 8.710 | 8.990 | 8.610 | 8.940 | 439,704 | +0.23(+2.64%) |
Jun 03, 2021 | 8.720 | 9.000 | 8.550 | 8.710 | 366,856 | -0.01(-0.11%) |
Jun 02, 2021 | 8.330 | 8.730 | 8.330 | 8.720 | 317,117 | +0.34(+4.06%) |
Jun 01, 2021 | 8.380 | 8.720 | 8.180 | 8.380 | 281,462 | +0.08(+0.96%) |
May 28, 2021 | 8.261 | 8.700 | 8.261 | 8.300 | 290,520 | -0.06(-0.72%) |
May 27, 2021 | 8.190 | 8.410 | 8.052 | 8.360 | 459,633 | +0.27(+3.34%) |
May 26, 2021 | 7.750 | 8.170 | 7.750 | 8.090 | 257,424 | +0.32(+4.12%) |
May 25, 2021 | 7.930 | 8.160 | 7.740 | 7.770 | 324,450 | -0.17(-2.14%) |
May 24, 2021 | 7.900 | 8.090 | 7.820 | 7.940 | 373,453 | +0.06(+0.76%) |
May 21, 2021 | 7.950 | 8.080 | 7.830 | 7.880 | 401,541 | -0.01(-0.13%) |
May 20, 2021 | 7.860 | 8.020 | 7.730 | 7.890 | 378,157 | +0.15(+1.94%) |
May 19, 2021 | 7.630 | 7.760 | 7.416 | 7.740 | 713,366 | -0.03(-0.39%) |
May 18, 2021 | 7.370 | 8.130 | 7.350 | 7.770 | 541,684 | +0.48(+6.58%) |
May 17, 2021 | 6.970 | 7.400 | 6.950 | 7.290 | 1,082,593 | +0.39(+5.65%) |
May 14, 2021 | 6.790 | 7.010 | 6.770 | 6.900 | 465,253 | +0.24(+3.60%) |
May 13, 2021 | 6.970 | 7.080 | 6.550 | 6.660 | 939,971 | -0.26(-3.76%) |
May 12, 2021 | 7.010 | 7.110 | 6.670 | 6.920 | 586,781 | -0.16(-2.26%) |
May 11, 2021 | 6.980 | 7.110 | 6.860 | 7.080 | 790,307 | -0.08(-1.12%) |
May 10, 2021 | 7.660 | 7.690 | 7.130 | 7.160 | 821,484 | -0.37(-4.91%) |
May 07, 2021 | 7.760 | 8.260 | 7.500 | 7.530 | 1,302,865 | -1.05(-12.24%) |
May 06, 2021 | 8.860 | 9.040 | 8.330 | 8.580 | 655,007 | -0.35(-3.92%) |
May 05, 2021 | 8.800 | 9.060 | 8.600 | 8.930 | 398,286 | +0.20(+2.29%) |
May 04, 2021 | 8.800 | 8.910 | 8.550 | 8.730 | 1,183,104 | -0.03(-0.34%) |