Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.610 | 1.695 | 1.590 | 1.600 | 857,588 | -0.03(-1.84%) |
Apr 28, 2022 | 1.610 | 1.655 | 1.520 | 1.630 | 1,451,031 | +0.04(+2.52%) |
Apr 27, 2022 | 1.690 | 1.750 | 1.580 | 1.590 | 1,777,891 | -0.10(-5.92%) |
Apr 26, 2022 | 1.700 | 1.750 | 1.640 | 1.690 | 1,102,745 | -0.02(-1.17%) |
Apr 25, 2022 | 1.710 | 1.790 | 1.670 | 1.710 | 1,162,776 | -0.01(-0.58%) |
Apr 22, 2022 | 1.760 | 1.762 | 1.680 | 1.720 | 824,115 | +0.01(+0.58%) |
Apr 21, 2022 | 1.840 | 1.900 | 1.660 | 1.710 | 1,698,302 | -0.11(-6.04%) |
Apr 20, 2022 | 1.780 | 1.860 | 1.730 | 1.820 | 1,161,301 | +0.06(+3.41%) |
Apr 19, 2022 | 1.920 | 1.920 | 1.750 | 1.760 | 1,649,944 | -0.13(-6.88%) |
Apr 18, 2022 | 1.960 | 1.980 | 1.850 | 1.890 | 1,320,216 | -0.05(-2.58%) |
Apr 14, 2022 | 2.040 | 2.095 | 1.930 | 1.940 | 934,707 | -0.09(-4.43%) |
Apr 13, 2022 | 2.050 | 2.140 | 2.010 | 2.030 | 769,235 | +0.01(+0.50%) |
Apr 12, 2022 | 2.120 | 2.160 | 2.000 | 2.020 | 839,375 | -0.06(-2.88%) |
Apr 11, 2022 | 2.120 | 2.160 | 2.060 | 2.080 | 735,249 | -0.07(-3.26%) |
Apr 08, 2022 | 2.230 | 2.265 | 2.150 | 2.150 | 820,640 | -0.05(-2.27%) |
Apr 07, 2022 | 2.330 | 2.370 | 2.160 | 2.200 | 1,119,901 | -0.15(-6.38%) |
Apr 06, 2022 | 2.460 | 2.485 | 2.340 | 2.350 | 751,069 | -0.15(-6.00%) |
Apr 05, 2022 | 2.560 | 2.564 | 2.460 | 2.500 | 610,664 | -0.07(-2.72%) |
Apr 04, 2022 | 2.460 | 2.580 | 2.435 | 2.570 | 604,907 | +0.16(+6.64%) |
Apr 01, 2022 | 2.490 | 2.540 | 2.400 | 2.410 | 1,016,313 | -0.12(-4.74%) |
Mar 31, 2022 | 2.620 | 2.620 | 2.480 | 2.530 | 908,775 | -0.06(-2.32%) |
Mar 30, 2022 | 2.730 | 2.800 | 2.580 | 2.590 | 854,048 | -0.19(-6.83%) |
Mar 29, 2022 | 2.650 | 2.800 | 2.650 | 2.780 | 1,028,736 | +0.17(+6.51%) |
Mar 28, 2022 | 2.510 | 2.630 | 2.460 | 2.610 | 1,044,404 | +0.06(+2.35%) |
Mar 25, 2022 | 2.630 | 2.630 | 2.510 | 2.550 | 809,510 | -0.08(-3.04%) |
Mar 24, 2022 | 2.620 | 2.650 | 2.500 | 2.630 | 773,278 | +0.05(+1.94%) |
Mar 23, 2022 | 2.690 | 2.710 | 2.560 | 2.580 | 1,021,468 | -0.16(-5.84%) |
Mar 22, 2022 | 2.690 | 2.770 | 2.610 | 2.740 | 1,234,232 | +0.06(+2.24%) |
Mar 21, 2022 | 2.810 | 2.860 | 2.630 | 2.680 | 1,882,562 | -0.14(-4.96%) |
Mar 18, 2022 | 2.470 | 2.880 | 2.410 | 2.820 | 8,915,068 | +0.29(+11.46%) |
Mar 17, 2022 | 2.320 | 2.540 | 2.260 | 2.530 | 1,933,332 | +0.21(+9.05%) |
Mar 16, 2022 | 2.240 | 2.340 | 2.185 | 2.320 | 2,204,878 | +0.15(+6.91%) |
Mar 15, 2022 | 2.140 | 2.175 | 2.030 | 2.170 | 1,499,853 | +0.08(+3.83%) |
Mar 14, 2022 | 2.330 | 2.330 | 2.040 | 2.090 | 2,479,063 | -0.21(-9.13%) |
Mar 11, 2022 | 2.600 | 2.640 | 2.270 | 2.300 | 1,470,659 | -0.27(-10.51%) |
Mar 10, 2022 | 2.630 | 2.690 | 2.520 | 2.570 | 1,307,661 | -0.18(-6.55%) |
Mar 09, 2022 | 2.740 | 2.950 | 2.700 | 2.750 | 1,587,025 | +0.07(+2.61%) |
Mar 08, 2022 | 2.300 | 2.780 | 2.240 | 2.680 | 2,889,616 | +0.15(+5.93%) |
Mar 07, 2022 | 2.370 | 2.570 | 2.350 | 2.530 | 2,310,934 | +0.18(+7.66%) |
Mar 04, 2022 | 2.310 | 2.410 | 2.300 | 2.350 | 1,053,088 | -0.01(-0.42%) |
Mar 03, 2022 | 2.540 | 2.560 | 2.330 | 2.360 | 1,298,404 | -0.16(-6.35%) |
Mar 02, 2022 | 2.550 | 2.570 | 2.475 | 2.520 | 607,253 | -0.01(-0.40%) |
Mar 01, 2022 | 2.590 | 2.700 | 2.520 | 2.530 | 841,450 | -0.11(-4.17%) |
Feb 28, 2022 | 2.570 | 2.720 | 2.570 | 2.640 | 560,666 | +0.00(+0.00%) |
Feb 25, 2022 | 2.630 | 2.640 | 2.540 | 2.640 | 932,868 | -0.01(-0.38%) |
Feb 24, 2022 | 2.340 | 2.660 | 2.280 | 2.650 | 1,410,245 | +0.14(+5.58%) |
Feb 23, 2022 | 2.650 | 2.660 | 2.490 | 2.510 | 1,214,303 | -0.09(-3.46%) |
Feb 22, 2022 | 2.590 | 2.710 | 2.530 | 2.600 | 1,262,040 | -0.03(-1.14%) |
Feb 18, 2022 | 2.630 | 0 | -0.11(-4.01%) | |||
Feb 17, 2022 | 2.800 | 2.860 | 2.715 | 2.740 | 763,099 | -0.13(-4.53%) |
Feb 16, 2022 | 2.850 | 2.925 | 2.800 | 2.870 | 514,681 | -0.04(-1.37%) |
Feb 15, 2022 | 2.810 | 2.920 | 2.795 | 2.910 | 738,479 | +0.17(+6.20%) |
Feb 14, 2022 | 2.640 | 2.790 | 2.590 | 2.740 | 1,027,087 | +0.07(+2.62%) |
Feb 11, 2022 | 2.870 | 2.870 | 2.640 | 2.670 | 1,047,997 | -0.16(-5.65%) |
Feb 10, 2022 | 2.870 | 3.020 | 2.820 | 2.830 | 945,657 | -0.14(-4.71%) |
Feb 09, 2022 | 2.800 | 2.970 | 2.725 | 2.970 | 1,296,638 | +0.22(+8.00%) |
Feb 08, 2022 | 2.740 | 2.795 | 2.715 | 2.750 | 942,677 | +0.05(+1.85%) |
Feb 07, 2022 | 2.780 | 2.835 | 2.690 | 2.700 | 1,033,434 | -0.07(-2.53%) |
Feb 04, 2022 | 2.710 | 2.830 | 2.640 | 2.770 | 1,019,915 | +0.10(+3.75%) |
Feb 03, 2022 | 2.750 | 2.660 | 2.670 | 954,323 | -0.19(-6.64%) | |
Feb 02, 2022 | 3.110 | 3.115 | 2.845 | 2.860 | 913,534 | -0.23(-7.44%) |
Feb 01, 2022 | 3.000 | 3.105 | 2.900 | 3.090 | 1,142,673 | +0.15(+5.10%) |
Jan 31, 2022 | 2.740 | 2.940 | 1,667,554 | +0.18(+6.52%) | ||
Jan 28, 2022 | 2.660 | 2.800 | 2.580 | 2.760 | 1,436,314 | +0.10(+3.76%) |
Jan 27, 2022 | 2.950 | 2.950 | 2.635 | 2.660 | 1,633,371 | -0.25(-8.59%) |
Jan 26, 2022 | 3.090 | 3.120 | 2.890 | 2.910 | 1,093,319 | -0.06(-2.02%) |
Jan 25, 2022 | 3.020 | 3.090 | 2.850 | 2.970 | 1,525,380 | -0.20(-6.31%) |
Jan 24, 2022 | 3.010 | 3.180 | 2.780 | 3.170 | 2,257,516 | +0.00(+0.00%) |
Jan 21, 2022 | 3.160 | 3.380 | 3.100 | 3.170 | 2,015,921 | -0.05(-1.55%) |
Jan 20, 2022 | 3.240 | 3.485 | 3.220 | 3.220 | 1,389,007 | -0.02(-0.62%) |
Jan 19, 2022 | 3.260 | 3.425 | 3.220 | 3.240 | 2,432,697 | +0.02(+0.62%) |
Jan 18, 2022 | 3.400 | 3.420 | 3.210 | 3.220 | 1,112,911 | -0.28(-8.00%) |
Jan 14, 2022 | 3.500 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 3.620 | 3.727 | 3.500 | 3.500 | 879,689 | -0.10(-2.78%) |
Jan 12, 2022 | 3.750 | 3.788 | 3.580 | 3.600 | 972,777 | -0.05(-1.37%) |
Jan 11, 2022 | 3.590 | 3.700 | 3.530 | 3.650 | 1,028,294 | +0.06(+1.67%) |
Jan 10, 2022 | 3.440 | 3.590 | 3.370 | 3.590 | 1,268,897 | -0.02(-0.55%) |
Jan 07, 2022 | 3.780 | 3.840 | 3.590 | 3.610 | 1,098,517 | -0.17(-4.50%) |
Jan 06, 2022 | 3.950 | 3.985 | 3.730 | 3.780 | 1,385,193 | -0.14(-3.57%) |
Jan 05, 2022 | 4.340 | 4.354 | 3.910 | 3.920 | 1,154,801 | -0.35(-8.20%) |
Jan 04, 2022 | 4.360 | 4.470 | 4.110 | 4.270 | 1,223,270 | -0.05(-1.16%) |
Jan 03, 2022 | 4.140 | 4.360 | 4.080 | 4.320 | 1,421,322 | +0.23(+5.62%) |
Dec 31, 2021 | 4.090 | 4.255 | 4.070 | 4.090 | 894,742 | -0.02(-0.49%) |
Dec 30, 2021 | 3.880 | 4.220 | 3.877 | 4.110 | 1,608,546 | +0.21(+5.38%) |
Dec 29, 2021 | 3.980 | 4.060 | 3.870 | 3.900 | 1,287,294 | -0.12(-2.99%) |
Dec 28, 2021 | 4.300 | 4.300 | 3.960 | 4.020 | 1,675,619 | -0.35(-8.01%) |
Dec 27, 2021 | 4.300 | 4.410 | 4.270 | 4.370 | 1,004,517 | +0.03(+0.69%) |
Dec 23, 2021 | 4.250 | 4.410 | 4.240 | 4.340 | 905,207 | +0.07(+1.64%) |
Dec 22, 2021 | 4.230 | 4.310 | 4.150 | 4.270 | 1,074,343 | +0.01(+0.23%) |
Dec 21, 2021 | 4.150 | 4.280 | 4.130 | 4.260 | 708,301 | +0.17(+4.16%) |
Dec 20, 2021 | 4.190 | 4.230 | 4.025 | 4.090 | 1,305,584 | -0.22(-5.10%) |
Dec 17, 2021 | 4.150 | 4.355 | 4.095 | 4.310 | 2,173,618 | +0.08(+1.89%) |
Dec 16, 2021 | 4.560 | 4.660 | 4.190 | 4.230 | 1,859,557 | -0.17(-3.86%) |
Dec 15, 2021 | 4.210 | 4.410 | 4.010 | 4.400 | 1,551,937 | +0.21(+5.01%) |
Dec 14, 2021 | 4.220 | 4.300 | 4.105 | 4.190 | 1,513,299 | -0.14(-3.23%) |
Dec 13, 2021 | 4.550 | 4.580 | 4.235 | 4.330 | 1,579,107 | -0.21(-4.63%) |
Dec 10, 2021 | 4.730 | 4.770 | 4.444 | 4.540 | 1,275,163 | -0.11(-2.37%) |
Dec 09, 2021 | 4.980 | 5.070 | 4.630 | 4.650 | 1,189,533 | -0.44(-8.64%) |
Dec 08, 2021 | 4.980 | 5.135 | 4.820 | 5.090 | 1,234,869 | +0.13(+2.62%) |
Dec 07, 2021 | 4.710 | 5.100 | 4.680 | 4.960 | 1,575,368 | +0.28(+5.98%) |
Dec 06, 2021 | 4.700 | 4.725 | 4.360 | 4.680 | 1,662,485 | -0.02(-0.43%) |
Dec 03, 2021 | 5.050 | 5.080 | 4.585 | 4.700 | 1,776,277 | -0.29(-5.81%) |
Dec 02, 2021 | 4.990 | 5.100 | 4.800 | 4.990 | 1,592,693 | +0.08(+1.63%) |
Dec 01, 2021 | 5.450 | 5.545 | 4.910 | 4.910 | 2,704,219 | -0.31(-5.94%) |
Nov 30, 2021 | 5.050 | 5.240 | 4.810 | 5.220 | 2,830,602 | +0.08(+1.56%) |
Nov 29, 2021 | 5.170 | 5.330 | 5.020 | 5.140 | 1,435,077 | +0.04(+0.78%) |
Nov 26, 2021 | 5.180 | 5.290 | 4.940 | 5.100 | 1,299,369 | -0.28(-5.20%) |
Nov 24, 2021 | 5.260 | 5.405 | 5.100 | 5.380 | 986,206 | +0.02(+0.37%) |
Nov 23, 2021 | 5.200 | 5.450 | 5.160 | 5.360 | 1,324,676 | +0.09(+1.71%) |
Nov 22, 2021 | 5.580 | 5.600 | 5.120 | 5.270 | 2,120,940 | -0.25(-4.53%) |
Nov 19, 2021 | 5.650 | 5.760 | 5.450 | 5.520 | 1,563,084 | -0.14(-2.48%) |
Nov 18, 2021 | 6.480 | 5.660 | 5.500 | 5.660 | 4,539,286 | -0.70(-11.00%) |
Nov 17, 2021 | 6.140 | 6.650 | 6.010 | 6.360 | 4,375,903 | +0.17(+2.75%) |
Nov 16, 2021 | 6.100 | 6.240 | 5.920 | 6.190 | 1,487,547 | +0.03(+0.49%) |
Nov 15, 2021 | 6.410 | 6.610 | 6.050 | 6.160 | 1,733,804 | -0.14(-2.22%) |
Nov 12, 2021 | 6.260 | 6.380 | 6.100 | 6.300 | 1,238,089 | +0.07(+1.12%) |
Nov 11, 2021 | 6.160 | 6.340 | 6.100 | 6.230 | 1,076,860 | +0.21(+3.49%) |
Nov 10, 2021 | 6.410 | 6.020 | 2,353,526 | -0.48(-7.38%) | ||
Nov 09, 2021 | 6.670 | 6.820 | 6.380 | 6.500 | 2,039,262 | -0.22(-3.27%) |
Nov 08, 2021 | 6.710 | 6.980 | 6.660 | 6.720 | 1,827,447 | +0.06(+0.90%) |
Nov 05, 2021 | 6.770 | 7.020 | 6.540 | 6.660 | 1,700,856 | -0.15(-2.20%) |
Nov 04, 2021 | 6.640 | 6.990 | 6.520 | 6.810 | 2,756,508 | +0.12(+1.79%) |
Nov 03, 2021 | 5.840 | 6.749 | 5.770 | 6.690 | 4,276,772 | +0.76(+12.82%) |
Nov 02, 2021 | 6.030 | 6.170 | 5.550 | 5.930 | 3,860,305 | +0.17(+2.95%) |
Nov 01, 2021 | 5.240 | 6.020 | 5.550 | 5.760 | 4,318,014 | +0.52(+9.92%) |
Oct 29, 2021 | 5.580 | 5.780 | 4.960 | 5.240 | 4,311,728 | -0.16(-2.96%) |
Oct 28, 2021 | 4.510 | 5.880 | 5.400 | 8,776,688 | +0.89(+19.73%) | |
Oct 27, 2021 | 4.600 | 4.690 | 4.490 | 4.510 | 982,418 | -0.12(-2.59%) |
Oct 26, 2021 | 4.850 | 4.630 | 1,260,575 | -0.18(-3.74%) | ||
Oct 25, 2021 | 4.720 | 4.860 | 4.550 | 4.810 | 927,548 | +0.10(+2.12%) |
Oct 22, 2021 | 4.910 | 4.910 | 4.700 | 4.710 | 604,134 | -0.28(-5.61%) |
Oct 21, 2021 | 4.820 | 5.032 | 4.813 | 4.990 | 921,321 | +0.15(+3.10%) |
Oct 20, 2021 | 4.820 | 4.870 | 4.750 | 4.840 | 479,970 | -0.01(-0.21%) |
Oct 19, 2021 | 4.750 | 4.890 | 4.680 | 4.850 | 975,910 | +0.15(+3.19%) |
Oct 18, 2021 | 4.710 | 4.745 | 4.660 | 4.700 | 496,758 | +0.01(+0.21%) |
Oct 15, 2021 | 4.850 | 4.855 | 4.680 | 4.690 | 657,260 | -0.16(-3.30%) |
Oct 14, 2021 | 4.930 | 4.950 | 4.800 | 4.850 | 611,849 | +0.02(+0.41%) |
Oct 13, 2021 | 4.850 | 4.980 | 4.780 | 4.830 | 674,222 | -0.06(-1.23%) |
Oct 12, 2021 | 4.820 | 4.925 | 4.750 | 4.890 | 848,467 | +0.07(+1.45%) |
Oct 11, 2021 | 4.800 | 4.985 | 4.770 | 4.820 | 668,557 | -0.03(-0.62%) |
Oct 08, 2021 | 4.980 | 5.000 | 4.840 | 4.850 | 655,451 | -0.15(-3.00%) |
Oct 07, 2021 | 5.000 | 5.170 | 4.970 | 5.000 | 927,006 | +0.07(+1.42%) |
Oct 06, 2021 | 4.870 | 5.020 | 4.830 | 4.930 | 1,096,868 | -0.08(-1.60%) |
Oct 05, 2021 | 5.040 | 5.100 | 4.915 | 5.010 | 984,077 | -0.02(-0.40%) |
Oct 04, 2021 | 5.100 | 5.100 | 4.845 | 5.030 | 1,690,009 | -0.16(-3.08%) |
Oct 01, 2021 | 5.180 | 5.240 | 5.030 | 5.190 | 874,890 | +0.06(+1.17%) |
Sep 30, 2021 | 5.050 | 5.180 | 4.980 | 5.130 | 1,103,326 | +0.11(+2.19%) |
Sep 29, 2021 | 5.290 | 5.286 | 4.980 | 5.020 | 1,559,095 | -0.19(-3.65%) |
Sep 28, 2021 | 5.420 | 5.450 | 5.160 | 5.210 | 1,389,292 | -0.35(-6.29%) |
Sep 27, 2021 | 5.520 | 5.690 | 5.430 | 5.560 | 826,869 | +0.00(+0.00%) |
Sep 24, 2021 | 5.590 | 5.610 | 5.380 | 5.560 | 698,286 | -0.11(-1.94%) |
Sep 23, 2021 | 5.440 | 5.710 | 5.360 | 5.670 | 943,330 | +0.28(+5.19%) |
Sep 22, 2021 | 5.200 | 5.410 | 5.172 | 5.390 | 866,139 | +0.20(+3.85%) |
Sep 21, 2021 | 5.280 | 5.320 | 5.110 | 5.190 | 741,997 | -0.03(-0.57%) |
Sep 20, 2021 | 5.230 | 5.366 | 5.071 | 5.220 | 1,322,550 | -0.34(-6.12%) |
Sep 17, 2021 | 5.670 | 5.685 | 5.342 | 5.560 | 2,469,817 | -0.07(-1.24%) |
Sep 16, 2021 | 5.600 | 5.680 | 5.395 | 5.630 | 970,665 | -0.01(-0.18%) |
Sep 15, 2021 | 5.650 | 5.650 | 5.500 | 5.640 | 831,004 | +0.08(+1.44%) |
Sep 14, 2021 | 5.800 | 5.920 | 5.480 | 5.560 | 947,959 | -0.24(-4.14%) |
Sep 13, 2021 | 5.900 | 5.950 | 5.662 | 5.800 | 1,017,580 | -0.06(-1.02%) |
Sep 10, 2021 | 5.880 | 6.220 | 5.840 | 5.860 | 1,654,643 | -0.02(-0.34%) |
Sep 09, 2021 | 5.550 | 5.995 | 5.550 | 5.880 | 1,325,213 | +0.31(+5.57%) |
Sep 08, 2021 | 5.980 | 6.090 | 5.540 | 5.570 | 2,011,991 | -0.43(-7.17%) |
Sep 07, 2021 | 5.850 | 6.420 | 5.600 | 6.000 | 5,518,813 | +0.15(+2.56%) |
Sep 03, 2021 | 5.770 | 5.990 | 5.711 | 5.850 | 878,227 | +0.04(+0.69%) |
Sep 02, 2021 | 5.790 | 5.990 | 5.710 | 5.810 | 1,245,452 | +0.05(+0.87%) |
Sep 01, 2021 | 5.850 | 5.945 | 5.750 | 5.760 | 1,253,918 | -0.12(-2.04%) |
Aug 31, 2021 | 5.990 | 6.080 | 5.810 | 5.880 | 1,325,593 | -0.14(-2.33%) |
Aug 30, 2021 | 6.150 | 6.250 | 5.890 | 6.020 | 1,774,084 | -0.11(-1.79%) |
Aug 27, 2021 | 5.900 | 6.160 | 5.610 | 6.130 | 1,995,626 | +0.32(+5.51%) |
Aug 26, 2021 | 5.750 | 6.360 | 5.730 | 5.810 | 4,507,992 | +0.39(+7.20%) |
Aug 25, 2021 | 5.450 | 5.590 | 5.390 | 5.420 | 1,199,621 | -0.02(-0.37%) |
Aug 24, 2021 | 5.440 | 5.500 | 5.330 | 5.440 | 870,042 | +0.06(+1.12%) |
Aug 23, 2021 | 5.160 | 5.390 | 5.110 | 5.380 | 1,472,855 | +0.31(+6.11%) |
Aug 20, 2021 | 4.950 | 5.160 | 4.930 | 5.070 | 1,146,520 | +0.11(+2.22%) |
Aug 19, 2021 | 4.870 | 5.095 | 4.820 | 4.960 | 1,438,119 | -0.10(-1.98%) |
Aug 18, 2021 | 5.000 | 5.280 | 4.930 | 5.060 | 1,548,070 | +0.05(+1.00%) |
Aug 17, 2021 | 5.100 | 5.230 | 4.910 | 5.010 | 2,179,246 | -0.24(-4.57%) |
Aug 16, 2021 | 5.380 | 5.420 | 5.220 | 5.250 | 1,342,233 | -0.11(-2.05%) |
Aug 13, 2021 | 5.600 | 5.600 | 5.335 | 5.360 | 991,209 | -0.29(-5.13%) |
Aug 12, 2021 | 5.610 | 5.670 | 5.430 | 5.650 | 1,230,647 | -0.03(-0.53%) |
Aug 11, 2021 | 5.760 | 5.762 | 5.475 | 5.680 | 979,280 | -0.05(-0.87%) |
Aug 10, 2021 | 5.830 | 5.870 | 5.561 | 5.730 | 1,471,614 | -0.10(-1.72%) |
Aug 09, 2021 | 5.760 | 6.050 | 5.680 | 5.830 | 1,054,322 | -0.02(-0.34%) |
Aug 06, 2021 | 5.750 | 5.935 | 5.701 | 5.850 | 992,084 | +0.06(+1.04%) |
Aug 05, 2021 | 5.630 | 5.990 | 5.530 | 5.790 | 1,675,075 | +0.17(+3.02%) |
Aug 04, 2021 | 5.360 | 5.850 | 5.340 | 5.620 | 2,177,258 | +0.22(+4.07%) |
Aug 03, 2021 | 6.040 | 6.180 | 5.370 | 5.400 | 6,742,795 | -1.23(-18.55%) |
Aug 02, 2021 | 6.780 | 6.850 | 6.600 | 6.630 | 1,172,251 | -0.11(-1.63%) |
Jul 30, 2021 | 6.750 | 6.940 | 6.640 | 6.740 | 857,962 | -0.09(-1.32%) |
Jul 29, 2021 | 6.900 | 7.030 | 6.770 | 6.830 | 672,869 | -0.03(-0.44%) |
Jul 28, 2021 | 6.650 | 7.065 | 6.640 | 6.860 | 1,596,285 | +0.26(+3.94%) |
Jul 27, 2021 | 6.850 | 6.860 | 6.290 | 6.600 | 1,708,833 | -0.22(-3.23%) |
Jul 26, 2021 | 6.900 | 7.035 | 6.710 | 6.820 | 914,776 | -0.11(-1.59%) |
Jul 23, 2021 | 7.090 | 7.099 | 6.800 | 6.930 | 651,762 | -0.08(-1.14%) |
Jul 22, 2021 | 7.280 | 7.310 | 6.855 | 7.010 | 1,003,998 | -0.30(-4.10%) |
Jul 21, 2021 | 7.010 | 7.310 | 6.910 | 7.310 | 1,169,708 | +0.32(+4.58%) |
Jul 20, 2021 | 6.700 | 7.085 | 6.400 | 6.990 | 1,852,635 | +0.32(+4.80%) |
Jul 19, 2021 | 6.450 | 6.770 | 6.370 | 6.670 | 1,519,906 | +0.02(+0.30%) |
Jul 16, 2021 | 6.960 | 7.020 | 6.570 | 6.650 | 1,198,626 | -0.19(-2.78%) |
Jul 15, 2021 | 6.810 | 7.100 | 6.660 | 6.840 | 1,465,831 | -0.05(-0.73%) |
Jul 14, 2021 | 7.070 | 7.110 | 6.720 | 6.890 | 1,437,358 | -0.06(-0.86%) |
Jul 13, 2021 | 7.260 | 7.260 | 6.870 | 6.950 | 1,288,117 | -0.39(-5.31%) |
Jul 12, 2021 | 7.390 | 7.450 | 7.070 | 7.340 | 1,306,202 | -0.04(-0.54%) |
Jul 09, 2021 | 7.360 | 7.440 | 7.150 | 7.380 | 1,150,388 | +0.19(+2.64%) |
Jul 08, 2021 | 6.880 | 7.270 | 6.800 | 7.190 | 1,695,236 | -0.07(-0.96%) |
Jul 07, 2021 | 7.750 | 7.840 | 7.100 | 7.260 | 2,005,109 | -0.43(-5.59%) |
Jul 06, 2021 | 7.860 | 8.015 | 7.630 | 7.690 | 1,227,374 | -0.08(-1.03%) |
Jul 02, 2021 | 8.000 | 8.110 | 7.680 | 7.770 | 1,735,674 | -0.17(-2.14%) |
Jul 01, 2021 | 8.250 | 8.380 | 7.830 | 7.940 | 1,914,806 | -0.24(-2.93%) |
Jun 30, 2021 | 8.770 | 8.810 | 8.050 | 8.180 | 4,063,471 | -0.68(-7.67%) |
Jun 29, 2021 | 8.820 | 8.920 | 8.450 | 8.860 | 1,697,168 | +0.08(+0.91%) |
Jun 28, 2021 | 8.160 | 8.945 | 8.150 | 8.780 | 3,038,418 | +0.72(+8.93%) |
Jun 25, 2021 | 8.510 | 8.550 | 8.050 | 8.060 | 11,246,113 | -0.43(-5.06%) |
Jun 24, 2021 | 8.950 | 9.039 | 8.370 | 8.490 | 2,264,219 | -0.30(-3.41%) |
Jun 23, 2021 | 8.750 | 9.080 | 8.700 | 8.790 | 2,328,834 | +0.12(+1.38%) |
Jun 22, 2021 | 8.400 | 8.695 | 8.190 | 8.670 | 1,709,157 | +0.21(+2.48%) |
Jun 21, 2021 | 8.800 | 8.800 | 8.350 | 8.460 | 1,791,489 | -0.22(-2.53%) |
Jun 18, 2021 | 9.590 | 9.750 | 8.480 | 8.680 | 5,535,048 | -0.95(-9.87%) |
Jun 17, 2021 | 9.380 | 10.13 | 9.380 | 9.630 | 3,614,477 | +0.04(+0.42%) |
Jun 16, 2021 | 8.900 | 9.900 | 8.900 | 9.590 | 3,779,301 | +0.52(+5.73%) |
Jun 15, 2021 | 8.940 | 9.450 | 8.850 | 9.070 | 2,364,482 | -0.03(-0.33%) |
Jun 14, 2021 | 8.440 | 9.450 | 8.430 | 9.100 | 3,765,276 | +0.66(+7.82%) |
Jun 11, 2021 | 8.270 | 8.578 | 8.220 | 8.440 | 1,043,422 | +0.12(+1.44%) |
Jun 10, 2021 | 8.820 | 8.915 | 8.126 | 8.320 | 2,108,414 | -0.47(-5.35%) |
Jun 09, 2021 | 8.930 | 9.090 | 8.750 | 8.790 | 1,698,001 | -0.16(-1.79%) |
Jun 08, 2021 | 8.800 | 9.090 | 8.430 | 8.950 | 2,383,790 | +0.22(+2.52%) |
Jun 07, 2021 | 8.540 | 8.890 | 8.270 | 8.730 | 2,720,467 | +0.24(+2.83%) |
Jun 04, 2021 | 7.970 | 8.780 | 7.950 | 8.490 | 4,127,269 | +0.62(+7.88%) |
Jun 03, 2021 | 7.890 | 8.101 | 7.600 | 7.870 | 2,414,887 | -0.18(-2.24%) |
Jun 02, 2021 | 7.950 | 8.090 | 7.680 | 8.050 | 1,763,314 | +0.14(+1.77%) |
Jun 01, 2021 | 8.020 | 8.225 | 7.660 | 7.910 | 2,207,225 | -0.19(-2.35%) |
May 28, 2021 | 7.460 | 8.120 | 7.380 | 8.100 | 3,970,705 | +0.74(+10.05%) |
May 27, 2021 | 7.200 | 7.450 | 6.940 | 7.360 | 2,129,677 | +0.27(+3.81%) |
May 26, 2021 | 6.860 | 7.160 | 6.800 | 7.090 | 1,548,165 | +0.29(+4.26%) |
May 25, 2021 | 6.800 | 7.150 | 6.730 | 6.800 | 2,000,349 | +0.03(+0.44%) |
May 24, 2021 | 6.660 | 6.970 | 6.470 | 6.770 | 1,887,639 | +0.21(+3.20%) |
May 21, 2021 | 6.840 | 6.930 | 6.520 | 6.560 | 1,883,467 | -0.19(-2.81%) |
May 20, 2021 | 6.790 | 6.800 | 6.493 | 6.750 | 1,926,759 | +0.03(+0.45%) |
May 19, 2021 | 6.370 | 6.740 | 6.260 | 6.720 | 2,082,031 | +0.05(+0.75%) |
May 18, 2021 | 6.800 | 7.040 | 6.650 | 6.670 | 1,975,140 | -0.07(-1.04%) |
May 17, 2021 | 6.480 | 6.765 | 6.330 | 6.740 | 1,917,827 | +0.21(+3.22%) |
May 14, 2021 | 6.350 | 6.700 | 6.200 | 6.530 | 2,600,516 | +0.39(+6.35%) |
May 13, 2021 | 6.360 | 6.710 | 5.930 | 6.140 | 3,517,662 | -0.12(-1.92%) |
May 12, 2021 | 6.450 | 6.730 | 6.230 | 6.260 | 2,236,050 | -0.53(-7.81%) |
May 11, 2021 | 5.820 | 6.855 | 5.720 | 6.790 | 3,903,924 | +0.25(+3.82%) |
May 10, 2021 | 7.460 | 7.475 | 6.510 | 6.540 | 3,916,899 | -1.12(-14.62%) |
May 07, 2021 | 7.460 | 7.850 | 7.360 | 7.660 | 2,366,444 | +0.29(+3.93%) |
May 06, 2021 | 7.250 | 7.390 | 6.940 | 7.370 | 4,021,705 | -0.10(-1.34%) |
May 05, 2021 | 7.680 | 7.860 | 7.350 | 7.470 | 3,080,535 | -0.38(-4.84%) |
May 04, 2021 | 7.390 | 7.860 | 7.060 | 7.850 | 4,564,309 | +0.15(+1.95%) |