Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.770 | 1.840 | 1.730 | 1.730 | 681,130 | -0.04(-2.26%) |
Apr 28, 2022 | 1.730 | 1.780 | 1.645 | 1.770 | 1,364,320 | +0.05(+2.91%) |
Apr 27, 2022 | 1.790 | 1.820 | 1.700 | 1.720 | 637,805 | -0.02(-1.15%) |
Apr 26, 2022 | 1.830 | 1.830 | 1.720 | 1.740 | 725,737 | -0.09(-4.92%) |
Apr 25, 2022 | 1.800 | 1.860 | 1.750 | 1.830 | 939,879 | +0.00(+0.00%) |
Apr 22, 2022 | 1.820 | 1.899 | 1.790 | 1.830 | 814,571 | -0.01(-0.54%) |
Apr 21, 2022 | 1.950 | 1.981 | 1.795 | 1.840 | 1,087,890 | -0.08(-4.17%) |
Apr 20, 2022 | 2.040 | 2.041 | 1.920 | 1.920 | 727,275 | -0.12(-5.88%) |
Apr 19, 2022 | 2.000 | 2.070 | 1.990 | 2.040 | 597,169 | +0.03(+1.49%) |
Apr 18, 2022 | 2.050 | 2.060 | 1.970 | 2.010 | 876,974 | -0.06(-2.90%) |
Apr 14, 2022 | 2.190 | 2.190 | 2.060 | 2.070 | 677,558 | -0.10(-4.61%) |
Apr 13, 2022 | 2.150 | 2.229 | 2.100 | 2.170 | 478,724 | +0.01(+0.46%) |
Apr 12, 2022 | 2.220 | 2.260 | 2.140 | 2.160 | 775,440 | -0.04(-1.82%) |
Apr 11, 2022 | 2.180 | 2.250 | 2.130 | 2.200 | 924,904 | -0.03(-1.35%) |
Apr 08, 2022 | 2.290 | 2.320 | 2.220 | 2.230 | 553,006 | -0.08(-3.46%) |
Apr 07, 2022 | 2.290 | 2.360 | 2.215 | 2.310 | 1,034,888 | +0.04(+1.76%) |
Apr 06, 2022 | 2.350 | 2.360 | 2.200 | 2.270 | 1,659,798 | -0.14(-5.81%) |
Apr 05, 2022 | 2.550 | 2.580 | 2.410 | 2.410 | 1,356,931 | -0.11(-4.37%) |
Apr 04, 2022 | 2.510 | 2.580 | 2.456 | 2.520 | 1,779,127 | +0.08(+3.28%) |
Apr 01, 2022 | 2.530 | 2.570 | 2.385 | 2.440 | 1,742,456 | -0.08(-3.17%) |
Mar 31, 2022 | 2.670 | 2.710 | 2.500 | 2.520 | 2,474,413 | -0.09(-3.45%) |
Mar 30, 2022 | 2.750 | 2.850 | 2.570 | 2.610 | 6,350,375 | -0.14(-5.09%) |
Mar 29, 2022 | 2.670 | 2.859 | 2.620 | 2.750 | 3,311,222 | +0.10(+3.77%) |
Mar 28, 2022 | 2.640 | 2.750 | 2.570 | 2.650 | 2,015,481 | -0.01(-0.38%) |
Mar 25, 2022 | 2.690 | 2.695 | 2.570 | 2.660 | 2,344,237 | -0.07(-2.74%) |
Mar 24, 2022 | 2.860 | 2.880 | 2.570 | 2.735 | 3,642,599 | -0.16(-5.36%) |
Mar 23, 2022 | 2.940 | 3.080 | 2.860 | 2.890 | 2,387,260 | -0.09(-3.02%) |
Mar 22, 2022 | 3.000 | 3.150 | 2.890 | 2.980 | 2,735,015 | -0.02(-0.67%) |
Mar 21, 2022 | 2.830 | 3.025 | 2.780 | 3.000 | 2,281,723 | +0.16(+5.63%) |
Mar 18, 2022 | 3.120 | 3.250 | 2.840 | 2.840 | 5,133,353 | -0.12(-4.05%) |
Mar 17, 2022 | 2.920 | 2.980 | 2.850 | 2.960 | 2,144,157 | +0.03(+1.02%) |
Mar 16, 2022 | 3.110 | 3.160 | 2.780 | 2.930 | 3,488,769 | -0.11(-3.62%) |
Mar 15, 2022 | 2.500 | 3.050 | 2.430 | 3.040 | 2,726,371 | +0.52(+20.63%) |
Mar 14, 2022 | 2.700 | 2.719 | 2.450 | 2.520 | 2,075,675 | -0.29(-10.32%) |
Mar 11, 2022 | 3.050 | 3.180 | 2.730 | 2.810 | 4,100,877 | -0.63(-18.31%) |
Mar 10, 2022 | 3.520 | 3.860 | 3.230 | 3.440 | 4,018,972 | -0.03(-0.86%) |
Mar 09, 2022 | 3.510 | 3.700 | 3.080 | 3.470 | 5,354,827 | -0.30(-7.96%) |
Mar 08, 2022 | 3.700 | 5.110 | 3.480 | 3.770 | 35,356,468 | +0.64(+20.45%) |
Mar 07, 2022 | 2.350 | 3.300 | 2.330 | 3.130 | 8,500,635 | +0.89(+39.73%) |
Mar 04, 2022 | 2.420 | 2.509 | 2.180 | 2.240 | 1,097,468 | -0.22(-8.94%) |
Mar 03, 2022 | 2.590 | 2.606 | 2.420 | 2.460 | 761,157 | -0.12(-4.65%) |
Mar 02, 2022 | 2.630 | 2.660 | 2.450 | 2.580 | 1,457,956 | -0.03(-1.15%) |
Mar 01, 2022 | 2.460 | 2.620 | 2.370 | 2.610 | 1,894,404 | +0.27(+11.54%) |
Feb 28, 2022 | 2.200 | 2.490 | 2.195 | 2.340 | 1,699,700 | +0.17(+7.83%) |
Feb 25, 2022 | 2.100 | 2.180 | 2.080 | 2.170 | 661,593 | +0.08(+3.83%) |
Feb 24, 2022 | 1.730 | 2.100 | 1.700 | 2.090 | 1,578,795 | +0.20(+10.58%) |
Feb 23, 2022 | 1.980 | 2.040 | 1.870 | 1.890 | 1,355,655 | -0.01(-0.53%) |
Feb 22, 2022 | 1.990 | 2.038 | 1.900 | 1.900 | 909,729 | -0.12(-5.94%) |
Feb 18, 2022 | 2.020 | 0 | -0.14(-6.48%) | |||
Feb 17, 2022 | 2.290 | 2.330 | 2.140 | 2.160 | 639,240 | -0.18(-7.69%) |
Feb 16, 2022 | 2.350 | 2.390 | 2.235 | 2.340 | 796,792 | -0.03(-1.27%) |
Feb 15, 2022 | 2.180 | 2.395 | 2.160 | 2.370 | 1,121,036 | +0.29(+13.94%) |
Feb 14, 2022 | 2.090 | 2.200 | 2.060 | 2.080 | 686,989 | -0.03(-1.42%) |
Feb 11, 2022 | 2.250 | 2.270 | 2.050 | 2.110 | 806,795 | -0.11(-4.95%) |
Feb 10, 2022 | 2.130 | 2.420 | 2.130 | 2.220 | 1,638,301 | +0.00(+0.00%) |
Feb 09, 2022 | 2.040 | 2.270 | 2.020 | 2.220 | 1,720,586 | +0.26(+13.27%) |
Feb 08, 2022 | 1.990 | 2.050 | 1.900 | 1.960 | 2,888,202 | +0.00(+0.00%) |
Feb 07, 2022 | 2.080 | 2.150 | 1.950 | 1.960 | 888,256 | -0.11(-5.31%) |
Feb 04, 2022 | 2.000 | 2.090 | 1.974 | 2.070 | 716,823 | +0.09(+4.55%) |
Feb 03, 2022 | 2.000 | 1.950 | 1.980 | 1,131,198 | -0.11(-5.26%) | |
Feb 02, 2022 | 2.370 | 2.378 | 2.070 | 2.090 | 1,331,435 | -0.19(-8.33%) |
Feb 01, 2022 | 2.330 | 2.410 | 2.210 | 2.280 | 1,217,111 | -0.01(-0.44%) |
Jan 31, 2022 | 2.080 | 2.290 | 1,539,926 | +0.24(+11.71%) | ||
Jan 28, 2022 | 2.000 | 2.065 | 1.910 | 2.050 | 901,560 | +0.05(+2.50%) |
Jan 27, 2022 | 2.200 | 2.240 | 1.960 | 2.000 | 1,309,926 | -0.16(-7.41%) |
Jan 26, 2022 | 2.410 | 2.440 | 2.150 | 2.160 | 1,014,928 | -0.12(-5.26%) |
Jan 25, 2022 | 2.170 | 2.350 | 2.130 | 2.280 | 890,281 | +0.07(+3.17%) |
Jan 24, 2022 | 2.020 | 2.250 | 1.894 | 2.210 | 1,735,778 | +0.05(+2.31%) |
Jan 21, 2022 | 2.410 | 2.432 | 2.150 | 2.160 | 1,753,122 | -0.22(-9.24%) |
Jan 20, 2022 | 2.370 | 2.730 | 2.370 | 2.380 | 1,842,093 | +0.03(+1.28%) |
Jan 19, 2022 | 2.480 | 2.480 | 2.330 | 2.350 | 805,152 | -0.07(-2.89%) |
Jan 18, 2022 | 2.540 | 2.570 | 2.420 | 2.420 | 577,321 | -0.18(-6.92%) |
Jan 14, 2022 | 2.600 | 0 | -0.02(-0.76%) | |||
Jan 13, 2022 | 2.840 | 2.865 | 2.620 | 2.620 | 1,225,634 | -0.20(-7.09%) |
Jan 12, 2022 | 2.950 | 3.020 | 2.800 | 2.820 | 798,374 | -0.01(-0.35%) |
Jan 11, 2022 | 2.730 | 2.940 | 2.700 | 2.830 | 713,449 | +0.07(+2.54%) |
Jan 10, 2022 | 2.780 | 2.805 | 2.660 | 2.760 | 872,293 | -0.06(-2.13%) |
Jan 07, 2022 | 2.870 | 2.990 | 2.815 | 2.820 | 762,122 | -0.02(-0.70%) |
Jan 06, 2022 | 2.900 | 3.030 | 2.780 | 2.840 | 1,764,689 | -0.05(-1.73%) |
Jan 05, 2022 | 3.050 | 3.105 | 2.860 | 2.890 | 1,449,319 | -0.22(-7.07%) |
Jan 04, 2022 | 3.260 | 3.320 | 2.890 | 3.110 | 2,606,437 | -0.14(-4.31%) |
Jan 03, 2022 | 3.140 | 3.290 | 3.035 | 3.250 | 1,989,033 | +0.18(+5.86%) |
Dec 31, 2021 | 3.110 | 3.270 | 3.030 | 3.070 | 1,274,874 | -0.07(-2.23%) |
Dec 30, 2021 | 3.010 | 3.290 | 3.000 | 3.140 | 3,115,467 | +0.09(+2.95%) |
Dec 29, 2021 | 3.290 | 3.300 | 3.040 | 3.050 | 1,232,464 | -0.25(-7.58%) |
Dec 28, 2021 | 3.350 | 3.440 | 3.290 | 3.300 | 1,047,408 | -0.05(-1.49%) |
Dec 27, 2021 | 3.690 | 3.695 | 3.350 | 3.350 | 1,557,901 | -0.34(-9.21%) |
Dec 23, 2021 | 3.390 | 3.820 | 3.370 | 3.690 | 1,959,258 | +0.35(+10.48%) |
Dec 22, 2021 | 3.495 | 3.580 | 3.310 | 3.340 | 1,269,731 | -0.22(-6.18%) |
Dec 21, 2021 | 3.470 | 3.580 | 3.430 | 3.560 | 903,144 | +0.21(+6.27%) |
Dec 20, 2021 | 3.340 | 3.440 | 3.250 | 3.350 | 1,042,830 | -0.16(-4.56%) |
Dec 17, 2021 | 3.220 | 3.630 | 3.050 | 3.510 | 4,116,954 | +0.30(+9.35%) |
Dec 16, 2021 | 3.580 | 3.580 | 3.170 | 3.210 | 1,772,781 | -0.32(-9.07%) |
Dec 15, 2021 | 3.390 | 3.630 | 3.220 | 3.530 | 1,801,382 | +0.11(+3.22%) |
Dec 14, 2021 | 3.650 | 3.720 | 3.370 | 3.420 | 1,588,842 | -0.31(-8.31%) |
Dec 13, 2021 | 3.770 | 3.810 | 3.600 | 3.730 | 1,229,588 | -0.05(-1.32%) |
Dec 10, 2021 | 3.970 | 4.056 | 3.740 | 3.780 | 850,232 | -0.14(-3.57%) |
Dec 09, 2021 | 4.220 | 4.320 | 3.900 | 3.920 | 1,040,454 | -0.27(-6.44%) |
Dec 08, 2021 | 4.170 | 4.300 | 4.020 | 4.190 | 601,780 | +0.06(+1.45%) |
Dec 07, 2021 | 4.090 | 4.290 | 4.060 | 4.130 | 822,228 | +0.14(+3.51%) |
Dec 06, 2021 | 3.740 | 4.090 | 3.500 | 3.990 | 1,467,130 | +0.12(+3.23%) |
Dec 03, 2021 | 4.240 | 4.275 | 3.795 | 3.865 | 1,340,181 | -0.40(-9.48%) |
Dec 02, 2021 | 4.210 | 4.290 | 4.080 | 4.270 | 1,131,032 | +0.07(+1.67%) |
Dec 01, 2021 | 4.640 | 4.760 | 4.150 | 4.200 | 1,137,596 | -0.38(-8.30%) |
Nov 30, 2021 | 4.700 | 4.780 | 4.370 | 4.580 | 1,235,464 | -0.16(-3.38%) |
Nov 29, 2021 | 4.930 | 5.000 | 4.675 | 4.740 | 1,123,983 | -0.11(-2.27%) |
Nov 26, 2021 | 4.930 | 5.040 | 4.760 | 4.850 | 613,936 | -0.27(-5.27%) |
Nov 24, 2021 | 5.010 | 5.240 | 4.840 | 5.120 | 724,087 | +0.06(+1.19%) |
Nov 23, 2021 | 5.210 | 5.220 | 5.020 | 5.060 | 1,471,715 | -0.24(-4.53%) |
Nov 22, 2021 | 5.400 | 5.670 | 5.170 | 5.300 | 1,379,740 | -0.10(-1.85%) |
Nov 19, 2021 | 5.190 | 5.490 | 5.136 | 5.400 | 897,259 | +0.17(+3.25%) |
Nov 18, 2021 | 5.650 | 5.230 | 5.155 | 5.230 | 1,504,130 | -0.42(-7.43%) |
Nov 17, 2021 | 5.780 | 5.890 | 5.610 | 5.650 | 1,138,844 | -0.17(-2.92%) |
Nov 16, 2021 | 6.000 | 6.020 | 5.640 | 5.820 | 1,481,291 | -0.26(-4.28%) |
Nov 15, 2021 | 5.930 | 6.250 | 5.820 | 6.080 | 1,922,642 | +0.23(+3.93%) |
Nov 12, 2021 | 5.540 | 5.940 | 5.450 | 5.850 | 1,764,159 | +0.08(+1.39%) |
Nov 11, 2021 | 5.610 | 5.840 | 5.520 | 5.770 | 1,828,344 | +0.23(+4.15%) |
Nov 10, 2021 | 5.850 | 5.540 | 2,399,119 | -0.42(-7.05%) | ||
Nov 09, 2021 | 6.370 | 6.383 | 5.860 | 5.960 | 2,407,718 | -0.41(-6.44%) |
Nov 08, 2021 | 6.040 | 6.550 | 6.040 | 6.370 | 4,711,977 | +0.46(+7.78%) |
Nov 05, 2021 | 6.060 | 6.140 | 5.820 | 5.910 | 1,099,092 | -0.15(-2.48%) |
Nov 04, 2021 | 6.290 | 6.290 | 6.000 | 6.060 | 903,532 | -0.21(-3.35%) |
Nov 03, 2021 | 6.160 | 6.340 | 6.070 | 6.270 | 1,032,514 | +0.00(+0.00%) |
Nov 02, 2021 | 6.580 | 6.579 | 6.000 | 6.270 | 1,679,340 | -0.12(-1.88%) |
Nov 01, 2021 | 6.100 | 6.440 | 6.066 | 6.390 | 2,140,720 | +0.32(+5.27%) |
Oct 29, 2021 | 6.160 | 5.970 | 6.070 | 1,169,380 | -0.13(-2.10%) | |
Oct 28, 2021 | 5.930 | 6.320 | 5.910 | 6.200 | 2,018,747 | +0.33(+5.62%) |
Oct 27, 2021 | 6.040 | 6.240 | 5.780 | 5.870 | 2,267,884 | +0.01(+0.17%) |
Oct 26, 2021 | 6.220 | 5.860 | 1,976,855 | -0.35(-5.71%) | ||
Oct 25, 2021 | 5.800 | 6.220 | 6.215 | 1,653,524 | +0.39(+6.79%) | |
Oct 22, 2021 | 6.450 | 5.750 | 5.820 | 2,736,920 | -0.71(-10.87%) | |
Oct 21, 2021 | 6.510 | 6.880 | 6.460 | 6.530 | 1,209,936 | -0.16(-2.39%) |
Oct 20, 2021 | 6.910 | 6.910 | 6.490 | 6.690 | 1,646,081 | -0.22(-3.18%) |
Oct 19, 2021 | 6.710 | 7.219 | 6.540 | 6.910 | 2,481,018 | +0.27(+4.07%) |
Oct 18, 2021 | 6.330 | 6.900 | 6.320 | 6.640 | 2,125,478 | +0.31(+4.90%) |
Oct 15, 2021 | 6.500 | 6.760 | 6.320 | 6.330 | 1,058,364 | -0.14(-2.16%) |
Oct 14, 2021 | 6.800 | 6.800 | 6.260 | 6.470 | 1,527,137 | -0.20(-3.00%) |
Oct 13, 2021 | 6.850 | 7.030 | 6.360 | 6.670 | 2,296,797 | +0.02(+0.30%) |
Oct 12, 2021 | 6.020 | 6.750 | 6.017 | 6.650 | 2,842,470 | +0.68(+11.39%) |
Oct 11, 2021 | 5.690 | 6.480 | 5.654 | 5.970 | 2,186,273 | +0.32(+5.66%) |
Oct 08, 2021 | 5.770 | 5.880 | 5.630 | 5.650 | 711,230 | -0.15(-2.59%) |
Oct 07, 2021 | 5.830 | 5.888 | 5.710 | 5.800 | 810,721 | +0.12(+2.11%) |
Oct 06, 2021 | 5.630 | 5.820 | 5.550 | 5.680 | 682,334 | -0.06(-1.05%) |
Oct 05, 2021 | 5.820 | 5.940 | 5.700 | 5.740 | 1,081,124 | -0.08(-1.29%) |
Oct 04, 2021 | 6.110 | 6.110 | 5.750 | 5.815 | 1,163,953 | -0.38(-6.21%) |
Oct 01, 2021 | 6.200 | 6.220 | 5.960 | 6.200 | 1,204,055 | +0.06(+0.98%) |
Sep 30, 2021 | 5.970 | 6.300 | 5.960 | 6.140 | 1,477,150 | +0.17(+2.85%) |
Sep 29, 2021 | 5.860 | 6.130 | 5.740 | 5.970 | 4,456,697 | +0.12(+2.05%) |
Sep 28, 2021 | 6.060 | 6.160 | 5.690 | 5.850 | 1,744,470 | -0.32(-5.19%) |
Sep 27, 2021 | 5.950 | 6.390 | 5.750 | 6.170 | 2,083,665 | +0.28(+4.75%) |
Sep 24, 2021 | 6.140 | 6.140 | 5.870 | 5.890 | 1,442,632 | -0.31(-5.00%) |
Sep 23, 2021 | 6.120 | 6.240 | 5.820 | 6.200 | 2,189,003 | +0.13(+2.14%) |
Sep 22, 2021 | 6.220 | 6.380 | 6.050 | 6.070 | 1,961,385 | -0.08(-1.30%) |
Sep 21, 2021 | 6.370 | 6.420 | 6.130 | 6.150 | 1,020,844 | -0.18(-2.84%) |
Sep 20, 2021 | 6.590 | 6.670 | 6.200 | 6.330 | 1,150,602 | -0.58(-8.39%) |
Sep 17, 2021 | 6.640 | 6.960 | 6.560 | 6.910 | 2,647,047 | +0.29(+4.38%) |
Sep 16, 2021 | 6.820 | 6.820 | 6.581 | 6.620 | 975,625 | -0.23(-3.36%) |
Sep 15, 2021 | 6.760 | 6.930 | 6.610 | 6.850 | 813,186 | +0.12(+1.78%) |
Sep 14, 2021 | 7.050 | 7.250 | 6.640 | 6.730 | 1,015,558 | -0.19(-2.75%) |
Sep 13, 2021 | 6.800 | 7.130 | 6.560 | 6.920 | 1,457,030 | +0.15(+2.22%) |
Sep 10, 2021 | 7.140 | 7.340 | 6.760 | 6.770 | 1,010,540 | -0.27(-3.84%) |
Sep 09, 2021 | 6.860 | 7.300 | 6.850 | 7.040 | 1,097,888 | +0.15(+2.18%) |
Sep 08, 2021 | 7.300 | 7.310 | 6.750 | 6.890 | 1,523,712 | -0.37(-5.10%) |
Sep 07, 2021 | 7.340 | 7.560 | 7.200 | 7.260 | 982,728 | -0.07(-0.95%) |
Sep 03, 2021 | 7.580 | 7.620 | 7.240 | 7.330 | 671,804 | -0.21(-2.79%) |
Sep 02, 2021 | 7.660 | 7.830 | 7.530 | 7.540 | 712,576 | +0.00(+0.00%) |
Sep 01, 2021 | 7.580 | 7.830 | 7.520 | 7.540 | 804,058 | +0.00(+0.00%) |
Aug 31, 2021 | 7.450 | 7.690 | 7.410 | 7.540 | 576,053 | +0.05(+0.67%) |
Aug 30, 2021 | 7.620 | 7.745 | 7.280 | 7.490 | 944,362 | -0.09(-1.19%) |
Aug 27, 2021 | 7.540 | 7.660 | 7.200 | 7.580 | 1,143,377 | +0.09(+1.20%) |
Aug 26, 2021 | 7.750 | 7.960 | 7.490 | 7.490 | 828,936 | -0.26(-3.35%) |
Aug 25, 2021 | 7.920 | 8.030 | 7.730 | 7.750 | 621,730 | -0.17(-2.15%) |
Aug 24, 2021 | 7.800 | 8.020 | 7.750 | 7.920 | 931,435 | +0.18(+2.33%) |
Aug 23, 2021 | 7.480 | 7.930 | 7.410 | 7.740 | 942,787 | +0.38(+5.16%) |
Aug 20, 2021 | 7.020 | 7.460 | 7.020 | 7.360 | 701,916 | +0.25(+3.52%) |
Aug 19, 2021 | 7.450 | 7.600 | 7.090 | 7.110 | 924,700 | -0.51(-6.69%) |
Aug 18, 2021 | 7.400 | 7.920 | 7.220 | 7.620 | 785,756 | +0.19(+2.56%) |
Aug 17, 2021 | 7.790 | 7.790 | 7.030 | 7.430 | 2,140,985 | -0.56(-7.01%) |
Aug 16, 2021 | 8.100 | 8.200 | 7.860 | 7.990 | 1,559,294 | -0.20(-2.44%) |
Aug 13, 2021 | 8.400 | 8.505 | 8.080 | 8.190 | 602,517 | -0.25(-2.96%) |
Aug 12, 2021 | 8.250 | 8.500 | 8.060 | 8.440 | 763,325 | +0.06(+0.72%) |
Aug 11, 2021 | 9.160 | 9.160 | 8.191 | 8.380 | 1,102,175 | -0.60(-6.68%) |
Aug 10, 2021 | 8.760 | 9.270 | 8.650 | 8.980 | 955,830 | +0.25(+2.86%) |
Aug 09, 2021 | 8.190 | 8.930 | 8.100 | 8.730 | 1,160,220 | +0.50(+6.08%) |
Aug 06, 2021 | 8.150 | 8.370 | 7.970 | 8.230 | 660,229 | +0.23(+2.88%) |
Aug 05, 2021 | 8.000 | 8.280 | 7.810 | 8.000 | 674,352 | +0.00(+0.00%) |
Aug 04, 2021 | 8.310 | 8.530 | 7.960 | 8.000 | 1,170,956 | -0.43(-5.10%) |
Aug 03, 2021 | 8.650 | 8.680 | 8.300 | 8.430 | 757,451 | -0.17(-1.98%) |
Aug 02, 2021 | 8.770 | 8.880 | 8.550 | 8.600 | 445,216 | -0.04(-0.46%) |
Jul 30, 2021 | 8.560 | 9.130 | 8.450 | 8.640 | 988,494 | -0.04(-0.46%) |
Jul 29, 2021 | 8.840 | 9.081 | 8.570 | 8.680 | 593,683 | -0.06(-0.69%) |
Jul 28, 2021 | 8.390 | 9.060 | 8.300 | 8.740 | 1,173,105 | +0.38(+4.55%) |
Jul 27, 2021 | 8.500 | 8.500 | 7.971 | 8.360 | 930,888 | -0.22(-2.56%) |
Jul 26, 2021 | 8.370 | 8.940 | 8.300 | 8.580 | 990,460 | +0.10(+1.18%) |
Jul 23, 2021 | 8.830 | 8.860 | 8.400 | 8.480 | 767,787 | -0.42(-4.72%) |
Jul 22, 2021 | 9.190 | 9.245 | 8.540 | 8.900 | 1,129,907 | -0.29(-3.16%) |
Jul 21, 2021 | 8.750 | 9.340 | 8.750 | 9.190 | 1,310,092 | +0.63(+7.36%) |
Jul 20, 2021 | 8.240 | 8.780 | 7.950 | 8.560 | 930,132 | +0.36(+4.39%) |
Jul 19, 2021 | 7.900 | 8.310 | 7.810 | 8.200 | 1,046,859 | -0.01(-0.12%) |
Jul 16, 2021 | 8.640 | 8.696 | 8.200 | 8.210 | 871,630 | -0.36(-4.20%) |
Jul 15, 2021 | 8.320 | 8.940 | 8.240 | 8.570 | 1,399,094 | +0.18(+2.15%) |
Jul 14, 2021 | 9.080 | 9.376 | 8.310 | 8.390 | 1,693,363 | -0.68(-7.50%) |
Jul 13, 2021 | 9.320 | 9.380 | 9.020 | 9.070 | 957,236 | -0.44(-4.63%) |
Jul 12, 2021 | 9.480 | 9.600 | 9.120 | 9.510 | 735,739 | +0.09(+0.96%) |
Jul 09, 2021 | 9.690 | 9.690 | 9.150 | 9.420 | 789,789 | -0.13(-1.36%) |
Jul 08, 2021 | 8.730 | 9.690 | 8.700 | 9.550 | 1,248,670 | +0.04(+0.42%) |
Jul 07, 2021 | 10.01 | 10.11 | 9.270 | 9.510 | 1,469,609 | -0.45(-4.52%) |
Jul 06, 2021 | 9.980 | 10.28 | 9.580 | 9.960 | 1,006,899 | +0.05(+0.50%) |
Jul 02, 2021 | 10.34 | 10.45 | 9.850 | 9.910 | 919,213 | -0.37(-3.60%) |
Jul 01, 2021 | 10.72 | 10.72 | 9.945 | 10.28 | 1,063,616 | -0.23(-2.19%) |
Jun 30, 2021 | 11.15 | 11.22 | 10.36 | 10.51 | 1,786,565 | -0.77(-6.83%) |
Jun 29, 2021 | 11.68 | 11.74 | 10.94 | 11.28 | 2,352,383 | -0.21(-1.83%) |
Jun 28, 2021 | 11.04 | 11.77 | 11.04 | 11.49 | 2,689,177 | +0.55(+5.03%) |
Jun 25, 2021 | 10.30 | 11.45 | 10.19 | 10.94 | 4,726,216 | +0.73(+7.15%) |
Jun 24, 2021 | 10.55 | 10.66 | 10.07 | 10.21 | 1,663,557 | -0.21(-2.02%) |
Jun 23, 2021 | 9.640 | 10.48 | 9.640 | 10.42 | 2,415,876 | +0.67(+6.87%) |
Jun 22, 2021 | 9.180 | 9.760 | 9.178 | 9.750 | 2,058,876 | +0.45(+4.84%) |
Jun 21, 2021 | 9.450 | 9.460 | 8.840 | 9.300 | 1,854,961 | -0.25(-2.62%) |
Jun 18, 2021 | 9.640 | 9.900 | 9.130 | 9.550 | 2,598,099 | -0.28(-2.85%) |
Jun 17, 2021 | 9.460 | 10.35 | 9.400 | 9.830 | 3,615,958 | +0.24(+2.50%) |
Jun 16, 2021 | 9.000 | 9.590 | 9.000 | 9.590 | 1,959,407 | +0.42(+4.58%) |
Jun 15, 2021 | 10.16 | 10.17 | 9.050 | 9.170 | 2,654,828 | -0.94(-9.30%) |
Jun 14, 2021 | 10.01 | 10.59 | 9.710 | 10.11 | 2,856,697 | +0.20(+2.02%) |
Jun 11, 2021 | 10.00 | 10.39 | 9.720 | 9.910 | 2,058,156 | +0.05(+0.51%) |
Jun 10, 2021 | 9.800 | 10.34 | 9.520 | 9.860 | 2,666,839 | +0.09(+0.92%) |
Jun 09, 2021 | 10.87 | 11.18 | 9.720 | 9.770 | 3,788,236 | -0.58(-5.60%) |
Jun 08, 2021 | 9.990 | 10.72 | 9.480 | 10.35 | 4,537,300 | +0.69(+7.14%) |
Jun 07, 2021 | 9.190 | 9.770 | 8.935 | 9.660 | 3,197,484 | +0.55(+6.04%) |
Jun 04, 2021 | 9.270 | 9.370 | 8.880 | 9.110 | 1,836,380 | -0.05(-0.55%) |
Jun 03, 2021 | 9.170 | 10.18 | 8.920 | 9.160 | 3,400,984 | -0.21(-2.24%) |
Jun 02, 2021 | 9.410 | 9.410 | 8.754 | 9.370 | 3,110,499 | +0.02(+0.21%) |
Jun 01, 2021 | 8.810 | 9.770 | 8.814 | 9.350 | 4,104,706 | +0.69(+7.97%) |
May 28, 2021 | 9.070 | 9.600 | 8.590 | 8.660 | 2,616,500 | -0.28(-3.13%) |
May 27, 2021 | 8.900 | 8.980 | 8.320 | 8.940 | 2,253,929 | +0.25(+2.88%) |
May 26, 2021 | 8.160 | 8.900 | 7.910 | 8.690 | 3,329,698 | +0.49(+5.98%) |
May 25, 2021 | 8.540 | 8.540 | 8.030 | 8.200 | 1,805,971 | -0.25(-2.96%) |
May 24, 2021 | 8.880 | 8.935 | 8.325 | 8.450 | 1,490,547 | -0.36(-4.09%) |
May 21, 2021 | 9.070 | 9.280 | 8.710 | 8.810 | 1,552,330 | +0.04(+0.46%) |
May 20, 2021 | 8.990 | 9.320 | 8.330 | 8.770 | 2,590,630 | +0.06(+0.69%) |
May 19, 2021 | 7.770 | 8.740 | 7.710 | 8.710 | 2,357,776 | +0.32(+3.81%) |
May 18, 2021 | 7.580 | 8.840 | 7.420 | 8.390 | 3,119,151 | +0.86(+11.42%) |
May 17, 2021 | 7.860 | 8.050 | 7.220 | 7.530 | 2,355,575 | -0.50(-6.23%) |
May 14, 2021 | 7.830 | 8.650 | 7.510 | 8.030 | 2,969,480 | +0.41(+5.38%) |
May 13, 2021 | 7.900 | 8.500 | 7.344 | 7.620 | 2,179,371 | -0.19(-2.43%) |
May 12, 2021 | 8.050 | 8.460 | 7.720 | 7.810 | 1,663,827 | -0.44(-5.33%) |
May 11, 2021 | 7.330 | 8.400 | 7.290 | 8.250 | 2,235,564 | -0.03(-0.36%) |
May 10, 2021 | 9.110 | 9.160 | 8.210 | 8.280 | 2,208,016 | -1.04(-11.16%) |
May 07, 2021 | 8.990 | 9.630 | 8.830 | 9.320 | 2,071,680 | +0.57(+6.51%) |
May 06, 2021 | 9.620 | 9.620 | 8.500 | 8.750 | 3,132,753 | -1.00(-10.26%) |
May 05, 2021 | 10.20 | 10.35 | 9.740 | 9.750 | 1,145,498 | -0.35(-3.47%) |
May 04, 2021 | 9.870 | 10.11 | 9.300 | 10.10 | 1,973,905 | -0.24(-2.32%) |