Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.950 | 3.250 | 2.617 | 2.800 | 7,841 | -0.12(-4.14%) |
Apr 28, 2022 | 2.800 | 2.950 | 2.800 | 2.921 | 5,383 | -0.09(-2.97%) |
Apr 27, 2022 | 2.800 | 3.075 | 2.805 | 3.010 | 4,826 | -0.04(-1.31%) |
Apr 26, 2022 | 3.256 | 3.384 | 2.800 | 3.050 | 20,107 | -0.20(-6.15%) |
Apr 25, 2022 | 3.250 | 3.384 | 3.101 | 3.250 | 9,475 | -0.00(-0.02%) |
Apr 22, 2022 | 3.250 | 3.400 | 3.101 | 3.251 | 3,542 | +0.00(+0.00%) |
Apr 21, 2022 | 3.300 | 3.400 | 3.083 | 3.251 | 6,945 | -0.05(-1.60%) |
Apr 20, 2022 | 3.400 | 3.584 | 3.000 | 3.304 | 11,596 | -0.12(-3.58%) |
Apr 19, 2022 | 3.499 | 3.584 | 3.400 | 3.426 | 8,885 | -0.15(-4.19%) |
Apr 18, 2022 | 3.551 | 3.585 | 3.350 | 3.576 | 19,484 | -0.01(-0.25%) |
Apr 14, 2022 | 3.455 | 3.650 | 3.434 | 3.585 | 25,309 | +0.08(+2.41%) |
Apr 13, 2022 | 3.650 | 3.650 | 3.501 | 3.501 | 25,291 | -0.13(-3.71%) |
Apr 12, 2022 | 3.383 | 3.635 | 3.350 | 3.635 | 19,712 | +0.28(+8.46%) |
Apr 11, 2022 | 3.400 | 3.600 | 3.250 | 3.352 | 27,535 | -0.11(-3.15%) |
Apr 08, 2022 | 3.633 | 3.633 | 3.301 | 3.461 | 9,202 | -0.05(-1.51%) |
Apr 07, 2022 | 3.650 | 3.650 | 3.250 | 3.514 | 37,126 | -0.14(-3.73%) |
Apr 06, 2022 | 3.550 | 3.700 | 3.550 | 3.650 | 38,484 | +0.09(+2.64%) |
Apr 05, 2022 | 3.600 | 3.700 | 3.450 | 3.556 | 47,574 | -0.04(-1.14%) |
Apr 04, 2022 | 3.250 | 3.600 | 3.250 | 3.597 | 82,357 | +0.30(+9.00%) |
Apr 01, 2022 | 3.200 | 3.350 | 3.001 | 3.300 | 40,299 | +0.10(+3.12%) |
Mar 31, 2022 | 3.100 | 3.300 | 3.055 | 3.200 | 58,173 | +0.27(+9.16%) |
Mar 30, 2022 | 2.889 | 3.080 | 2.889 | 2.932 | 10,787 | -0.03(-1.08%) |
Mar 29, 2022 | 3.000 | 3.050 | 2.900 | 2.963 | 14,154 | +0.06(+2.19%) |
Mar 28, 2022 | 3.144 | 3.150 | 2.900 | 2.900 | 16,203 | -0.25(-7.94%) |
Mar 25, 2022 | 3.000 | 3.150 | 2.910 | 3.150 | 22,603 | +0.15(+5.00%) |
Mar 24, 2022 | 3.100 | 3.147 | 2.929 | 3.000 | 17,672 | -0.12(-4.00%) |
Mar 23, 2022 | 3.066 | 3.150 | 2.950 | 3.125 | 19,402 | +0.06(+1.94%) |
Mar 22, 2022 | 3.250 | 3.350 | 3.000 | 3.066 | 32,608 | -0.13(-4.20%) |
Mar 21, 2022 | 3.350 | 3.350 | 3.200 | 3.200 | 27,295 | -0.20(-5.88%) |
Mar 18, 2022 | 3.200 | 3.400 | 3.030 | 3.400 | 109,970 | +0.21(+6.62%) |
Mar 17, 2022 | 2.800 | 3.215 | 2.800 | 3.189 | 91,040 | +0.19(+6.30%) |
Mar 16, 2022 | 2.650 | 3.050 | 2.650 | 3.000 | 142,923 | +0.20(+7.14%) |
Mar 15, 2022 | 2.400 | 2.853 | 2.380 | 2.800 | 113,018 | +0.10(+3.84%) |
Mar 14, 2022 | 2.478 | 2.750 | 2.351 | 2.696 | 129,115 | -0.18(-6.21%) |
Mar 11, 2022 | 2.550 | 3.150 | 2.264 | 2.875 | 413,770 | -0.03(-0.88%) |
Mar 10, 2022 | 3.350 | 3.913 | 2.755 | 2.901 | 5,134,368 | +0.51(+21.54%) |
Mar 09, 2022 | 2.200 | 2.500 | 2.200 | 2.386 | 303,583 | +0.29(+13.64%) |
Mar 08, 2022 | 2.050 | 2.255 | 2.005 | 2.100 | 54,121 | +0.05(+2.36%) |
Mar 07, 2022 | 2.107 | 2.225 | 2.050 | 2.051 | 50,282 | -0.18(-7.96%) |
Mar 04, 2022 | 2.371 | 2.371 | 2.229 | 2.229 | 7,891 | -0.13(-5.35%) |
Mar 03, 2022 | 2.200 | 2.466 | 2.200 | 2.355 | 9,050 | +0.00(+0.17%) |
Mar 02, 2022 | 2.100 | 2.474 | 2.100 | 2.351 | 36,728 | +0.18(+8.34%) |
Mar 01, 2022 | 2.158 | 2.310 | 2.122 | 2.170 | 19,187 | -0.06(-2.47%) |
Feb 28, 2022 | 2.100 | 2.270 | 2.100 | 2.225 | 20,676 | +0.08(+3.49%) |
Feb 25, 2022 | 2.059 | 2.300 | 2.150 | 2.150 | 27,689 | +0.00(+0.00%) |
Feb 24, 2022 | 2.050 | 2.225 | 2.027 | 2.150 | 35,344 | -0.05(-2.27%) |
Feb 23, 2022 | 2.300 | 2.356 | 2.200 | 2.200 | 25,013 | -0.10(-4.56%) |
Feb 22, 2022 | 2.300 | 2.450 | 2.300 | 2.305 | 24,328 | -0.07(-2.97%) |
Feb 18, 2022 | 2.376 | 0 | +0.04(+1.91%) | |||
Feb 17, 2022 | 2.500 | 2.500 | 2.258 | 2.331 | 21,148 | -0.12(-4.86%) |
Feb 16, 2022 | 2.320 | 2.500 | 2.303 | 2.450 | 27,805 | +0.10(+4.34%) |
Feb 15, 2022 | 2.401 | 2.575 | 2.300 | 2.348 | 71,416 | -0.14(-5.51%) |
Feb 14, 2022 | 2.550 | 2.675 | 2.455 | 2.485 | 30,076 | -0.13(-5.12%) |
Feb 11, 2022 | 2.600 | 2.700 | 2.510 | 2.619 | 25,394 | +0.04(+1.71%) |
Feb 10, 2022 | 2.600 | 2.700 | 2.550 | 2.575 | 30,729 | -0.04(-1.38%) |
Feb 09, 2022 | 2.650 | 2.700 | 2.600 | 2.611 | 60,042 | -0.13(-4.86%) |
Feb 08, 2022 | 2.701 | 2.800 | 2.650 | 2.744 | 31,316 | -0.07(-2.61%) |
Feb 07, 2022 | 2.800 | 2.900 | 2.700 | 2.818 | 36,857 | +0.02(+0.64%) |
Feb 04, 2022 | 2.800 | 2.875 | 2.727 | 2.800 | 34,270 | +0.00(+0.00%) |
Feb 03, 2022 | 2.775 | 2.800 | 28,746 | +0.06(+2.28%) | ||
Feb 02, 2022 | 2.650 | 3.100 | 2.655 | 2.737 | 244,233 | +0.09(+3.28%) |
Feb 01, 2022 | 2.600 | 2.800 | 2.500 | 2.651 | 175,708 | +0.09(+3.39%) |
Jan 31, 2022 | 2.511 | 2.695 | 2.500 | 2.563 | 117,580 | +0.01(+0.43%) |
Jan 28, 2022 | 2.550 | 2.900 | 2.550 | 2.553 | 88,523 | -0.05(-1.77%) |
Jan 27, 2022 | 2.700 | 2.850 | 2.550 | 2.599 | 194,394 | -0.10(-3.76%) |
Jan 26, 2022 | 2.700 | 3.080 | 2.564 | 2.700 | 252,517 | -0.10(-3.57%) |
Jan 25, 2022 | 3.150 | 3.350 | 2.562 | 2.800 | 452,039 | -0.49(-14.89%) |
Jan 24, 2022 | 5.678 | 6.700 | 2.800 | 3.290 | 2,734,863 | -3.66(-52.66%) |
Jan 21, 2022 | 4.500 | 7.100 | 4.401 | 6.950 | 2,340,618 | +2.48(+55.31%) |
Jan 20, 2022 | 3.900 | 4.949 | 3.890 | 4.475 | 151,471 | +0.59(+15.19%) |
Jan 19, 2022 | 3.995 | 4.225 | 3.775 | 3.885 | 45,325 | -0.07(-1.84%) |
Jan 18, 2022 | 3.450 | 4.594 | 3.350 | 3.958 | 269,449 | +0.48(+13.93%) |
Jan 14, 2022 | 3.474 | 0 | +0.02(+0.70%) | |||
Jan 13, 2022 | 3.000 | 3.749 | 3.000 | 3.450 | 118,949 | +0.30(+9.54%) |
Jan 12, 2022 | 2.537 | 3.750 | 2.531 | 3.150 | 335,699 | +0.55(+21.13%) |
Jan 11, 2022 | 2.725 | 2.941 | 2.555 | 2.600 | 89,976 | -0.08(-3.08%) |
Jan 10, 2022 | 2.400 | 2.950 | 2.326 | 2.683 | 96,387 | +0.21(+8.60%) |
Jan 07, 2022 | 2.119 | 2.650 | 2.100 | 2.470 | 203,118 | +0.36(+17.09%) |
Jan 06, 2022 | 2.200 | 2.200 | 2.075 | 2.110 | 35,008 | -0.19(-8.26%) |
Jan 05, 2022 | 2.300 | 2.575 | 2.200 | 2.300 | 62,820 | -0.15(-6.05%) |
Jan 04, 2022 | 2.263 | 2.900 | 2.263 | 2.447 | 396,737 | +0.11(+4.66%) |
Jan 03, 2022 | 2.345 | 2.345 | 2.205 | 2.338 | 22,378 | +0.13(+6.08%) |
Dec 31, 2021 | 2.303 | 2.500 | 2.151 | 2.204 | 83,589 | -0.29(-11.57%) |
Dec 30, 2021 | 2.100 | 2.500 | 2.100 | 2.493 | 175,250 | +0.31(+14.38%) |
Dec 29, 2021 | 2.200 | 2.349 | 2.078 | 2.179 | 68,254 | -0.05(-2.04%) |
Dec 28, 2021 | 2.235 | 2.350 | 2.126 | 2.225 | 57,545 | -0.01(-0.47%) |
Dec 27, 2021 | 2.300 | 2.322 | 2.225 | 2.236 | 17,401 | -0.06(-2.80%) |
Dec 23, 2021 | 2.155 | 2.305 | 2.000 | 2.300 | 49,890 | +0.13(+5.82%) |
Dec 22, 2021 | 2.250 | 2.289 | 2.155 | 2.174 | 28,282 | -0.10(-4.48%) |
Dec 21, 2021 | 2.300 | 2.349 | 2.276 | 2.276 | 20,946 | -0.04(-1.58%) |
Dec 20, 2021 | 2.288 | 2.350 | 2.275 | 2.312 | 11,049 | +0.00(+0.17%) |
Dec 17, 2021 | 2.415 | 2.450 | 2.258 | 2.308 | 19,236 | +0.01(+0.35%) |
Dec 16, 2021 | 2.450 | 2.509 | 2.256 | 2.300 | 32,055 | -0.14(-5.74%) |
Dec 15, 2021 | 2.495 | 2.499 | 2.375 | 2.440 | 31,334 | -0.06(-2.40%) |
Dec 14, 2021 | 2.550 | 2.676 | 2.475 | 2.500 | 33,212 | +0.03(+1.19%) |
Dec 13, 2021 | 3.150 | 3.240 | 2.451 | 2.470 | 60,426 | -0.77(-23.77%) |
Dec 10, 2021 | 3.337 | 3.504 | 3.165 | 3.241 | 11,646 | -0.11(-3.17%) |
Dec 09, 2021 | 3.450 | 3.585 | 3.338 | 3.347 | 33,226 | -0.05(-1.56%) |
Dec 08, 2021 | 3.300 | 3.400 | 3.227 | 3.400 | 12,312 | +0.15(+4.62%) |
Dec 07, 2021 | 3.479 | 3.479 | 3.227 | 3.250 | 24,905 | -0.08(-2.55%) |
Dec 06, 2021 | 3.250 | 3.585 | 3.150 | 3.335 | 12,228 | +0.04(+1.32%) |
Dec 03, 2021 | 3.500 | 3.686 | 3.000 | 3.292 | 53,882 | -0.21(-5.96%) |
Dec 02, 2021 | 3.750 | 3.752 | 3.500 | 3.500 | 41,587 | -0.27(-7.26%) |
Dec 01, 2021 | 3.850 | 3.989 | 3.750 | 3.774 | 36,765 | -0.06(-1.63%) |
Nov 30, 2021 | 3.900 | 3.912 | 3.811 | 3.837 | 27,486 | -0.09(-2.20%) |
Nov 29, 2021 | 4.050 | 4.150 | 3.904 | 3.923 | 25,301 | -0.13(-3.14%) |
Nov 26, 2021 | 4.100 | 4.100 | 3.917 | 4.050 | 9,146 | +0.05(+1.25%) |
Nov 24, 2021 | 4.150 | 4.150 | 3.950 | 4.000 | 20,408 | -0.00(-0.04%) |
Nov 23, 2021 | 4.005 | 4.150 | 4.000 | 4.002 | 12,769 | -0.05(-1.12%) |
Nov 22, 2021 | 4.050 | 4.099 | 4.000 | 4.047 | 32,248 | -0.05(-1.29%) |
Nov 19, 2021 | 4.100 | 4.179 | 4.045 | 4.100 | 8,024 | +0.05(+1.23%) |
Nov 18, 2021 | 4.185 | 4.075 | 4.050 | 4.050 | 16,260 | -0.13(-3.18%) |
Nov 17, 2021 | 4.210 | 4.249 | 4.167 | 4.183 | 21,478 | -0.07(-1.55%) |
Nov 16, 2021 | 4.250 | 4.275 | 4.205 | 4.249 | 11,355 | -0.07(-1.55%) |
Nov 15, 2021 | 4.300 | 4.383 | 4.300 | 4.316 | 7,631 | -0.03(-0.78%) |
Nov 12, 2021 | 4.160 | 4.383 | 4.150 | 4.350 | 37,255 | +0.15(+3.57%) |
Nov 11, 2021 | 4.200 | 4.388 | 4.151 | 4.200 | 24,632 | -0.05(-1.19%) |
Nov 10, 2021 | 4.317 | 4.250 | 27,129 | -0.10(-2.33%) | ||
Nov 09, 2021 | 4.300 | 4.450 | 4.305 | 4.352 | 25,228 | +0.02(+0.38%) |
Nov 08, 2021 | 4.550 | 4.550 | 4.316 | 4.335 | 33,472 | -0.01(-0.33%) |
Nov 05, 2021 | 4.450 | 4.482 | 4.305 | 4.350 | 30,328 | -0.13(-2.99%) |
Nov 04, 2021 | 4.410 | 4.600 | 4.405 | 4.484 | 33,949 | -0.12(-2.51%) |
Nov 03, 2021 | 4.600 | 4.650 | 4.436 | 4.599 | 26,693 | +0.15(+3.35%) |
Nov 02, 2021 | 4.535 | 4.535 | 4.405 | 4.450 | 22,667 | -0.00(-0.11%) |
Nov 01, 2021 | 4.550 | 4.525 | 4.450 | 4.455 | 32,922 | -0.04(-0.98%) |
Oct 29, 2021 | 4.400 | 4.585 | 4.400 | 4.500 | 15,868 | +0.10(+2.26%) |
Oct 28, 2021 | 4.500 | 4.600 | 4.300 | 4.400 | 65,797 | -0.20(-4.35%) |
Oct 27, 2021 | 4.649 | 4.750 | 4.550 | 4.600 | 25,080 | -0.00(-0.05%) |
Oct 26, 2021 | 4.740 | 4.603 | 66,108 | +0.00(+0.05%) | ||
Oct 25, 2021 | 4.515 | 4.750 | 4.515 | 4.600 | 46,169 | +0.02(+0.41%) |
Oct 22, 2021 | 5.250 | 5.350 | 4.550 | 4.581 | 158,003 | -0.67(-12.74%) |
Oct 21, 2021 | 5.900 | 6.400 | 5.150 | 5.250 | 281,431 | -0.95(-15.32%) |
Oct 20, 2021 | 5.750 | 6.600 | 5.100 | 6.200 | 1,119,967 | +0.65(+11.71%) |
Oct 19, 2021 | 5.200 | 5.900 | 5.050 | 5.550 | 202,118 | +0.45(+8.82%) |
Oct 18, 2021 | 4.950 | 5.200 | 4.941 | 5.100 | 85,151 | +0.16(+3.23%) |
Oct 15, 2021 | 5.200 | 5.200 | 4.803 | 4.941 | 89,272 | -0.36(-6.78%) |
Oct 14, 2021 | 5.650 | 5.800 | 5.150 | 5.300 | 117,056 | -0.40(-7.02%) |
Oct 13, 2021 | 5.250 | 5.850 | 5.200 | 5.700 | 299,289 | +0.55(+10.68%) |
Oct 12, 2021 | 4.933 | 5.250 | 4.901 | 5.150 | 49,462 | +0.17(+3.38%) |
Oct 11, 2021 | 5.000 | 5.265 | 4.800 | 4.981 | 30,985 | -0.02(-0.36%) |
Oct 08, 2021 | 5.100 | 5.250 | 4.950 | 5.000 | 8,458 | -0.14(-2.70%) |
Oct 07, 2021 | 4.800 | 5.400 | 4.800 | 5.138 | 77,620 | +0.29(+5.94%) |
Oct 06, 2021 | 4.865 | 4.950 | 4.800 | 4.850 | 6,922 | -0.15(-3.00%) |
Oct 05, 2021 | 4.850 | 5.050 | 4.825 | 5.000 | 38,679 | +0.11(+2.27%) |
Oct 04, 2021 | 4.856 | 5.000 | 4.667 | 4.889 | 14,001 | +0.11(+2.33%) |
Oct 01, 2021 | 4.900 | 5.050 | 4.750 | 4.777 | 20,241 | -0.22(-4.45%) |
Sep 30, 2021 | 5.150 | 5.200 | 4.700 | 5.000 | 40,737 | -0.10(-1.96%) |
Sep 29, 2021 | 4.750 | 5.100 | 4.748 | 5.100 | 79,026 | +0.35(+7.48%) |
Sep 28, 2021 | 4.850 | 4.850 | 4.601 | 4.745 | 4,892 | -0.08(-1.66%) |
Sep 27, 2021 | 4.650 | 4.850 | 4.601 | 4.825 | 16,473 | -0.02(-0.52%) |
Sep 24, 2021 | 4.800 | 4.800 | 4.650 | 4.850 | 12,093 | -0.05(-1.02%) |
Sep 23, 2021 | 4.750 | 4.900 | 4.566 | 4.900 | 60,103 | +0.25(+5.38%) |
Sep 22, 2021 | 4.650 | 4.747 | 4.375 | 4.650 | 35,322 | +0.05(+1.09%) |
Sep 21, 2021 | 4.748 | 4.748 | 4.450 | 4.600 | 5,725 | -0.08(-1.60%) |
Sep 20, 2021 | 4.630 | 4.750 | 4.595 | 4.675 | 19,004 | +0.04(+0.96%) |
Sep 17, 2021 | 4.750 | 4.825 | 4.250 | 4.630 | 28,359 | -0.07(-1.48%) |
Sep 16, 2021 | 4.700 | 4.825 | 4.551 | 4.700 | 19,126 | -0.05(-0.98%) |
Sep 15, 2021 | 4.600 | 4.750 | 4.550 | 4.747 | 13,669 | +0.05(+1.01%) |
Sep 14, 2021 | 4.850 | 4.875 | 4.564 | 4.699 | 19,284 | -0.20(-4.10%) |
Sep 13, 2021 | 5.000 | 5.000 | 4.800 | 4.900 | 23,133 | -0.10(-2.00%) |
Sep 10, 2021 | 4.900 | 5.000 | 4.712 | 5.000 | 42,106 | +0.26(+5.42%) |
Sep 09, 2021 | 4.725 | 4.900 | 4.650 | 4.743 | 16,584 | -0.05(-0.95%) |
Sep 08, 2021 | 4.800 | 4.935 | 4.653 | 4.788 | 11,600 | -0.01(-0.11%) |
Sep 07, 2021 | 5.000 | 5.000 | 4.725 | 4.794 | 11,969 | -0.10(-2.13%) |
Sep 03, 2021 | 4.850 | 4.900 | 4.750 | 4.899 | 7,700 | +0.05(+1.00%) |
Sep 02, 2021 | 4.750 | 4.915 | 4.750 | 4.850 | 9,578 | +0.12(+2.65%) |
Sep 01, 2021 | 4.842 | 4.950 | 4.725 | 4.725 | 13,010 | -0.15(-3.06%) |
Aug 31, 2021 | 4.902 | 4.950 | 4.676 | 4.874 | 40,616 | +0.06(+1.19%) |
Aug 30, 2021 | 5.100 | 5.100 | 4.750 | 4.816 | 40,266 | -0.28(-5.56%) |
Aug 27, 2021 | 4.565 | 5.150 | 4.565 | 5.100 | 89,889 | +0.46(+9.91%) |
Aug 26, 2021 | 4.500 | 4.800 | 4.505 | 4.640 | 76,254 | +0.12(+2.77%) |
Aug 25, 2021 | 4.522 | 4.750 | 4.350 | 4.515 | 52,302 | -0.19(-3.94%) |
Aug 24, 2021 | 4.288 | 4.799 | 4.200 | 4.700 | 359,681 | +0.45(+10.59%) |
Aug 23, 2021 | 4.052 | 4.351 | 4.050 | 4.250 | 133,696 | +0.12(+2.79%) |
Aug 20, 2021 | 4.333 | 4.333 | 4.075 | 4.135 | 236,806 | +0.06(+1.45%) |
Aug 19, 2021 | 4.100 | 4.351 | 4.070 | 4.075 | 104,429 | -0.12(-2.98%) |
Aug 18, 2021 | 4.351 | 4.351 | 4.040 | 4.200 | 119,671 | -0.15(-3.47%) |
Aug 17, 2021 | 3.960 | 4.431 | 3.916 | 4.351 | 86,400 | +0.37(+9.24%) |
Aug 16, 2021 | 4.350 | 4.350 | 3.906 | 3.983 | 50,030 | -0.27(-6.27%) |
Aug 13, 2021 | 4.417 | 4.484 | 4.250 | 4.250 | 24,159 | -0.10(-2.30%) |
Aug 12, 2021 | 4.275 | 4.519 | 4.275 | 4.350 | 109,049 | +0.07(+1.75%) |
Aug 11, 2021 | 4.506 | 4.700 | 4.250 | 4.275 | 213,661 | -0.23(-5.12%) |
Aug 10, 2021 | 4.750 | 4.800 | 4.415 | 4.505 | 280,053 | -0.20(-4.32%) |
Aug 09, 2021 | 4.600 | 4.800 | 4.600 | 4.709 | 143,512 | +0.03(+0.72%) |
Aug 06, 2021 | 4.603 | 4.750 | 4.603 | 4.676 | 116,722 | +0.13(+2.76%) |
Aug 05, 2021 | 4.600 | 4.700 | 4.500 | 4.550 | 17,882 | -0.05(-1.09%) |
Aug 04, 2021 | 4.650 | 4.650 | 4.500 | 4.600 | 24,619 | +0.15(+3.37%) |
Aug 03, 2021 | 4.500 | 4.750 | 4.450 | 4.450 | 55,422 | -0.35(-7.25%) |
Aug 02, 2021 | 4.628 | 4.801 | 4.615 | 4.798 | 11,960 | +0.20(+4.30%) |
Jul 30, 2021 | 4.673 | 4.800 | 4.560 | 4.600 | 27,959 | -0.03(-0.54%) |
Jul 29, 2021 | 4.700 | 4.897 | 4.550 | 4.625 | 38,812 | -0.08(-1.60%) |
Jul 28, 2021 | 4.900 | 5.300 | 4.450 | 4.700 | 227,258 | +0.10(+2.17%) |
Jul 27, 2021 | 4.800 | 5.000 | 4.600 | 4.600 | 23,452 | -0.35(-7.07%) |
Jul 26, 2021 | 4.721 | 5.189 | 4.721 | 4.950 | 37,200 | -0.30(-5.71%) |
Jul 23, 2021 | 5.150 | 5.300 | 4.900 | 5.250 | 55,823 | +0.15(+2.94%) |
Jul 22, 2021 | 5.400 | 5.497 | 5.100 | 5.100 | 51,498 | -0.40(-7.27%) |
Jul 21, 2021 | 5.750 | 6.250 | 5.250 | 5.500 | 147,310 | -0.15(-2.65%) |
Jul 20, 2021 | 5.500 | 5.750 | 5.400 | 5.650 | 48,721 | +0.20(+3.67%) |
Jul 19, 2021 | 5.250 | 5.550 | 5.250 | 5.450 | 43,085 | -0.05(-0.91%) |
Jul 16, 2021 | 5.450 | 5.750 | 5.401 | 5.500 | 114,399 | +0.10(+1.85%) |
Jul 15, 2021 | 5.150 | 5.600 | 5.100 | 5.400 | 59,124 | +0.25(+4.85%) |
Jul 14, 2021 | 5.250 | 5.400 | 4.950 | 5.150 | 32,923 | -0.15(-2.83%) |
Jul 13, 2021 | 5.400 | 5.500 | 5.051 | 5.300 | 42,817 | -0.05(-0.93%) |
Jul 12, 2021 | 5.050 | 5.400 | 5.050 | 5.350 | 30,433 | +0.30(+5.94%) |
Jul 09, 2021 | 4.700 | 5.350 | 4.500 | 5.050 | 91,261 | +0.40(+8.53%) |
Jul 08, 2021 | 4.450 | 4.700 | 4.426 | 4.653 | 25,188 | -0.09(-1.84%) |
Jul 07, 2021 | 5.050 | 5.100 | 4.500 | 4.740 | 52,205 | -0.26(-5.20%) |
Jul 06, 2021 | 4.900 | 5.200 | 4.803 | 5.000 | 41,097 | -0.10(-1.96%) |
Jul 02, 2021 | 5.300 | 5.300 | 4.904 | 5.100 | 30,207 | -0.10(-1.92%) |
Jul 01, 2021 | 5.650 | 5.650 | 5.100 | 5.200 | 82,271 | -0.50(-8.77%) |
Jun 30, 2021 | 5.100 | 6.100 | 5.000 | 5.700 | 448,798 | +0.78(+15.74%) |
Jun 29, 2021 | 5.000 | 5.150 | 4.925 | 4.925 | 39,884 | -0.17(-3.43%) |
Jun 28, 2021 | 4.700 | 5.250 | 4.705 | 5.100 | 49,939 | +0.30(+6.25%) |
Jun 25, 2021 | 4.647 | 4.894 | 4.600 | 4.800 | 43,798 | +0.15(+3.23%) |
Jun 24, 2021 | 4.411 | 4.684 | 4.411 | 4.650 | 20,782 | +0.15(+3.33%) |
Jun 23, 2021 | 4.515 | 4.515 | 4.402 | 4.500 | 33,652 | -0.02(-0.40%) |
Jun 22, 2021 | 4.415 | 4.577 | 4.306 | 4.518 | 94,479 | -0.04(-0.94%) |
Jun 21, 2021 | 4.600 | 4.720 | 4.413 | 4.561 | 72,974 | -0.16(-3.46%) |
Jun 18, 2021 | 4.755 | 4.946 | 4.600 | 4.724 | 49,779 | -0.12(-2.47%) |
Jun 17, 2021 | 4.900 | 4.995 | 4.715 | 4.844 | 37,355 | -0.02(-0.33%) |
Jun 16, 2021 | 4.996 | 5.050 | 4.838 | 4.860 | 48,612 | -0.19(-3.76%) |
Jun 15, 2021 | 4.900 | 5.150 | 4.900 | 5.050 | 80,443 | +0.10(+2.10%) |
Jun 14, 2021 | 4.886 | 5.050 | 4.723 | 4.946 | 55,682 | +0.18(+3.70%) |
Jun 11, 2021 | 4.850 | 4.894 | 4.725 | 4.769 | 35,090 | -0.07(-1.54%) |
Jun 10, 2021 | 4.950 | 5.000 | 4.750 | 4.844 | 42,276 | -0.03(-0.58%) |
Jun 09, 2021 | 4.842 | 5.200 | 4.650 | 4.872 | 155,899 | +0.14(+2.90%) |
Jun 08, 2021 | 4.800 | 4.975 | 4.600 | 4.735 | 116,309 | -0.01(-0.14%) |
Jun 07, 2021 | 4.600 | 5.000 | 4.600 | 4.742 | 83,080 | +0.14(+3.08%) |
Jun 04, 2021 | 4.540 | 4.820 | 4.453 | 4.600 | 90,514 | +0.15(+3.37%) |
Jun 03, 2021 | 4.550 | 4.600 | 4.350 | 4.450 | 44,682 | -0.05(-1.11%) |
Jun 02, 2021 | 4.525 | 4.600 | 4.400 | 4.500 | 136,280 | -0.03(-0.57%) |
Jun 01, 2021 | 4.478 | 4.750 | 4.450 | 4.526 | 56,484 | -0.00(-0.03%) |
May 28, 2021 | 4.309 | 4.625 | 4.309 | 4.527 | 131,298 | +0.07(+1.54%) |
May 27, 2021 | 5.150 | 5.300 | 4.150 | 4.459 | 634,168 | -0.59(-11.70%) |
May 26, 2021 | 4.900 | 5.200 | 4.775 | 5.050 | 43,971 | +0.15(+3.06%) |
May 25, 2021 | 5.450 | 5.450 | 4.859 | 4.900 | 94,667 | -0.35(-6.67%) |
May 24, 2021 | 5.450 | 5.650 | 5.250 | 5.250 | 67,751 | -0.10(-1.87%) |
May 21, 2021 | 5.400 | 5.535 | 5.200 | 5.350 | 78,276 | +0.00(+0.00%) |
May 20, 2021 | 5.500 | 5.600 | 5.150 | 5.350 | 149,256 | +0.00(+0.00%) |
May 19, 2021 | 4.850 | 6.000 | 4.855 | 5.350 | 398,244 | +0.15(+2.88%) |
May 18, 2021 | 5.450 | 5.750 | 4.835 | 5.200 | 885,167 | -0.75(-12.61%) |
May 17, 2021 | 4.050 | 6.450 | 4.047 | 5.950 | 3,823,258 | +1.95(+48.75%) |
May 14, 2021 | 3.850 | 4.000 | 3.850 | 4.000 | 35,561 | +0.05(+1.32%) |
May 13, 2021 | 3.900 | 4.049 | 3.801 | 3.948 | 51,843 | -0.10(-2.52%) |
May 12, 2021 | 4.100 | 4.188 | 3.950 | 4.050 | 63,482 | -0.10(-2.41%) |
May 11, 2021 | 4.061 | 4.199 | 4.000 | 4.150 | 42,528 | -0.05(-1.19%) |
May 10, 2021 | 4.200 | 4.250 | 4.100 | 4.200 | 44,862 | -0.03(-0.65%) |
May 07, 2021 | 4.252 | 4.288 | 4.113 | 4.228 | 53,555 | -0.01(-0.18%) |
May 06, 2021 | 4.150 | 4.260 | 4.000 | 4.235 | 54,211 | +0.08(+2.05%) |
May 05, 2021 | 4.200 | 4.300 | 4.065 | 4.150 | 44,066 | -0.05(-1.19%) |
May 04, 2021 | 4.250 | 4.500 | 4.100 | 4.200 | 73,036 | -0.15(-3.45%) |