Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.710 | 3.950 | 3.710 | 3.760 | 96,174 | -0.49(-11.53%) |
Apr 28, 2022 | 4.160 | 4.500 | 4.100 | 4.250 | 103,013 | +0.06(+1.43%) |
Apr 27, 2022 | 4.380 | 4.490 | 4.144 | 4.190 | 44,869 | -0.23(-5.20%) |
Apr 26, 2022 | 4.630 | 4.747 | 4.290 | 4.420 | 55,257 | -0.18(-3.91%) |
Apr 25, 2022 | 4.100 | 4.670 | 4.040 | 4.600 | 71,149 | +0.52(+12.75%) |
Apr 22, 2022 | 3.990 | 4.140 | 3.990 | 4.080 | 21,651 | +0.03(+0.74%) |
Apr 21, 2022 | 4.070 | 4.100 | 4.000 | 4.050 | 30,917 | -0.06(-1.46%) |
Apr 20, 2022 | 4.050 | 4.182 | 4.050 | 4.110 | 37,047 | +0.03(+0.74%) |
Apr 19, 2022 | 4.090 | 4.200 | 4.040 | 4.080 | 60,872 | +0.04(+0.99%) |
Apr 18, 2022 | 4.040 | 4.040 | 4.000 | 4.040 | 18,831 | +0.01(+0.25%) |
Apr 14, 2022 | 4.000 | 4.120 | 4.000 | 4.030 | 42,936 | +0.01(+0.25%) |
Apr 13, 2022 | 4.010 | 4.080 | 3.980 | 4.020 | 12,096 | +0.04(+1.01%) |
Apr 12, 2022 | 3.800 | 4.000 | 3.800 | 3.980 | 21,834 | +0.11(+2.84%) |
Apr 11, 2022 | 3.880 | 3.988 | 3.850 | 3.870 | 12,085 | -0.11(-2.76%) |
Apr 08, 2022 | 3.870 | 4.020 | 3.852 | 3.980 | 7,889 | +0.01(+0.25%) |
Apr 07, 2022 | 3.940 | 4.040 | 3.830 | 3.970 | 20,296 | +0.07(+1.79%) |
Apr 06, 2022 | 3.990 | 3.990 | 3.800 | 3.900 | 51,680 | -0.12(-2.99%) |
Apr 05, 2022 | 3.900 | 4.042 | 3.890 | 4.020 | 26,943 | +0.03(+0.75%) |
Apr 04, 2022 | 3.990 | 4.044 | 3.950 | 3.990 | 14,617 | -0.06(-1.48%) |
Apr 01, 2022 | 4.030 | 4.160 | 4.020 | 4.050 | 11,875 | +0.04(+1.00%) |
Mar 31, 2022 | 4.130 | 4.130 | 3.950 | 4.010 | 32,899 | -0.04(-0.99%) |
Mar 30, 2022 | 3.940 | 4.217 | 3.900 | 4.050 | 106,758 | +0.16(+4.11%) |
Mar 29, 2022 | 3.820 | 3.930 | 3.810 | 3.890 | 32,131 | +0.06(+1.57%) |
Mar 28, 2022 | 3.910 | 3.950 | 3.790 | 3.830 | 42,778 | -0.06(-1.54%) |
Mar 25, 2022 | 3.800 | 3.890 | 3.800 | 3.890 | 6,347 | +0.02(+0.52%) |
Mar 24, 2022 | 3.930 | 3.950 | 3.855 | 3.870 | 21,028 | +0.01(+0.26%) |
Mar 23, 2022 | 3.880 | 3.880 | 3.780 | 3.860 | 21,869 | +0.00(+0.00%) |
Mar 22, 2022 | 3.720 | 3.860 | 3.720 | 3.860 | 20,237 | +0.14(+3.76%) |
Mar 21, 2022 | 3.730 | 3.841 | 3.670 | 3.720 | 19,154 | -0.02(-0.53%) |
Mar 18, 2022 | 3.660 | 3.880 | 3.660 | 3.740 | 45,195 | +0.00(+0.00%) |
Mar 17, 2022 | 3.730 | 3.800 | 3.680 | 3.740 | 14,624 | +0.00(+0.00%) |
Mar 16, 2022 | 3.650 | 3.800 | 3.650 | 3.740 | 25,194 | +0.09(+2.47%) |
Mar 15, 2022 | 3.590 | 3.670 | 3.526 | 3.650 | 16,715 | +0.11(+3.11%) |
Mar 14, 2022 | 3.640 | 3.660 | 3.520 | 3.540 | 29,860 | -0.10(-2.75%) |
Mar 11, 2022 | 3.760 | 3.790 | 3.630 | 3.640 | 18,690 | -0.09(-2.41%) |
Mar 10, 2022 | 3.760 | 3.800 | 3.670 | 3.730 | 8,864 | -0.11(-2.86%) |
Mar 09, 2022 | 3.720 | 3.841 | 3.650 | 3.840 | 27,108 | +0.20(+5.49%) |
Mar 08, 2022 | 3.710 | 3.815 | 3.610 | 3.640 | 41,427 | -0.05(-1.36%) |
Mar 07, 2022 | 3.770 | 3.940 | 3.620 | 3.690 | 34,319 | -0.03(-0.81%) |
Mar 04, 2022 | 3.780 | 3.800 | 3.610 | 3.720 | 23,109 | -0.05(-1.33%) |
Mar 03, 2022 | 4.000 | 4.060 | 3.750 | 3.770 | 37,157 | -0.19(-4.80%) |
Mar 02, 2022 | 3.950 | 4.050 | 3.830 | 3.960 | 26,510 | +0.03(+0.76%) |
Mar 01, 2022 | 3.990 | 4.060 | 3.846 | 3.930 | 39,978 | -0.03(-0.76%) |
Feb 28, 2022 | 3.700 | 3.980 | 3.611 | 3.960 | 140,268 | +0.24(+6.45%) |
Feb 25, 2022 | 3.600 | 3.750 | 3.570 | 3.720 | 43,400 | +0.13(+3.62%) |
Feb 24, 2022 | 3.520 | 3.620 | 3.520 | 3.590 | 120,693 | -0.04(-1.10%) |
Feb 23, 2022 | 3.800 | 3.800 | 3.590 | 3.630 | 43,502 | -0.08(-2.16%) |
Feb 22, 2022 | 3.760 | 3.880 | 3.500 | 3.710 | 133,132 | -0.21(-5.36%) |
Feb 18, 2022 | 3.920 | 0 | +0.03(+0.77%) | |||
Feb 17, 2022 | 4.840 | 4.840 | 3.880 | 3.890 | 528,264 | -0.77(-16.61%) |
Feb 16, 2022 | 4.650 | 4.720 | 4.403 | 4.665 | 770,341 | +0.03(+0.54%) |
Feb 15, 2022 | 4.100 | 4.709 | 4.100 | 4.640 | 327,950 | +0.64(+16.00%) |
Feb 14, 2022 | 4.240 | 4.370 | 3.901 | 4.000 | 112,842 | -0.11(-2.68%) |
Feb 11, 2022 | 4.040 | 4.200 | 3.970 | 4.110 | 81,330 | +0.12(+3.01%) |
Feb 10, 2022 | 3.910 | 4.080 | 3.900 | 3.990 | 77,563 | +0.02(+0.50%) |
Feb 09, 2022 | 3.880 | 3.970 | 3.810 | 3.970 | 59,180 | +0.16(+4.20%) |
Feb 08, 2022 | 3.750 | 3.810 | 3.639 | 3.810 | 33,205 | +0.11(+2.97%) |
Feb 07, 2022 | 3.720 | 3.780 | 3.590 | 3.700 | 37,064 | -0.05(-1.33%) |
Feb 04, 2022 | 3.610 | 3.750 | 3.530 | 3.750 | 20,235 | +0.14(+3.88%) |
Feb 03, 2022 | 3.680 | 3.530 | 3.610 | 13,897 | -0.11(-2.96%) | |
Feb 02, 2022 | 3.750 | 3.750 | 3.671 | 3.720 | 10,319 | -0.05(-1.33%) |
Feb 01, 2022 | 3.620 | 3.800 | 3.620 | 3.770 | 26,424 | +0.09(+2.45%) |
Jan 31, 2022 | 3.460 | 3.727 | 3.680 | 57,480 | +0.22(+6.36%) | |
Jan 28, 2022 | 3.370 | 3.510 | 3.310 | 3.460 | 41,105 | +0.07(+2.06%) |
Jan 27, 2022 | 3.500 | 3.540 | 3.350 | 3.390 | 40,772 | -0.02(-0.59%) |
Jan 26, 2022 | 3.700 | 3.700 | 3.360 | 3.410 | 44,116 | -0.21(-5.80%) |
Jan 25, 2022 | 3.470 | 3.680 | 3.470 | 3.620 | 19,267 | +0.02(+0.56%) |
Jan 24, 2022 | 3.610 | 3.640 | 3.280 | 3.600 | 78,810 | -0.09(-2.44%) |
Jan 21, 2022 | 3.780 | 3.783 | 3.600 | 3.690 | 116,502 | -0.09(-2.38%) |
Jan 20, 2022 | 3.800 | 3.950 | 3.780 | 3.780 | 102,398 | -0.02(-0.53%) |
Jan 19, 2022 | 3.880 | 3.880 | 3.780 | 3.800 | 21,727 | -0.08(-2.06%) |
Jan 18, 2022 | 3.880 | 3.905 | 3.799 | 3.880 | 27,009 | -0.06(-1.52%) |
Jan 14, 2022 | 3.940 | 0 | -0.14(-3.43%) | |||
Jan 13, 2022 | 4.120 | 4.130 | 3.900 | 4.080 | 78,097 | +0.01(+0.25%) |
Jan 12, 2022 | 4.050 | 4.100 | 3.950 | 4.070 | 36,014 | +0.04(+0.99%) |
Jan 11, 2022 | 3.900 | 4.155 | 3.900 | 4.030 | 41,273 | +0.08(+2.03%) |
Jan 10, 2022 | 4.050 | 4.270 | 3.860 | 3.950 | 45,688 | -0.12(-2.95%) |
Jan 07, 2022 | 4.070 | 4.250 | 4.020 | 4.070 | 25,284 | +0.00(+0.00%) |
Jan 06, 2022 | 4.060 | 4.230 | 4.030 | 4.070 | 30,000 | -0.03(-0.73%) |
Jan 05, 2022 | 4.240 | 4.330 | 4.060 | 4.100 | 59,019 | -0.18(-4.21%) |
Jan 04, 2022 | 4.390 | 4.580 | 4.240 | 4.280 | 228,488 | -0.05(-1.15%) |
Jan 03, 2022 | 4.120 | 4.410 | 4.080 | 4.330 | 68,454 | +0.25(+6.13%) |
Dec 31, 2021 | 4.160 | 4.220 | 4.010 | 4.080 | 199,004 | -0.08(-1.92%) |
Dec 30, 2021 | 4.050 | 4.422 | 4.050 | 4.160 | 104,795 | +0.02(+0.48%) |
Dec 29, 2021 | 4.300 | 4.603 | 4.050 | 4.140 | 194,306 | -0.18(-4.17%) |
Dec 28, 2021 | 4.560 | 4.580 | 4.300 | 4.320 | 113,123 | -0.28(-6.09%) |
Dec 27, 2021 | 4.650 | 4.730 | 4.560 | 4.600 | 61,486 | -0.05(-1.08%) |
Dec 23, 2021 | 4.630 | 4.683 | 4.510 | 4.650 | 60,206 | -0.06(-1.27%) |
Dec 22, 2021 | 4.900 | 4.910 | 4.620 | 4.710 | 46,735 | -0.04(-0.84%) |
Dec 21, 2021 | 4.580 | 4.810 | 4.560 | 4.750 | 48,060 | +0.16(+3.49%) |
Dec 20, 2021 | 4.650 | 4.810 | 4.500 | 4.590 | 83,697 | -0.23(-4.77%) |
Dec 17, 2021 | 4.560 | 4.840 | 4.545 | 4.820 | 46,032 | +0.15(+3.21%) |
Dec 16, 2021 | 4.810 | 4.950 | 4.543 | 4.670 | 33,488 | -0.28(-5.66%) |
Dec 15, 2021 | 4.690 | 4.970 | 4.510 | 4.950 | 65,906 | +0.29(+6.22%) |
Dec 14, 2021 | 4.800 | 4.830 | 4.390 | 4.660 | 89,617 | -0.16(-3.32%) |
Dec 13, 2021 | 5.030 | 5.070 | 4.800 | 4.820 | 52,126 | -0.28(-5.49%) |
Dec 10, 2021 | 5.200 | 5.250 | 5.020 | 5.100 | 28,529 | -0.08(-1.54%) |
Dec 09, 2021 | 5.200 | 5.240 | 5.080 | 5.180 | 41,657 | +0.02(+0.30%) |
Dec 08, 2021 | 5.150 | 5.240 | 5.149 | 5.165 | 25,726 | +0.01(+0.29%) |
Dec 07, 2021 | 5.150 | 5.240 | 4.950 | 5.150 | 60,613 | +0.09(+1.78%) |
Dec 06, 2021 | 4.880 | 5.130 | 4.750 | 5.060 | 120,791 | +0.18(+3.69%) |
Dec 03, 2021 | 5.180 | 5.200 | 4.765 | 4.880 | 81,797 | -0.32(-6.15%) |
Dec 02, 2021 | 5.050 | 5.250 | 5.050 | 5.200 | 49,260 | +0.18(+3.59%) |
Dec 01, 2021 | 5.250 | 5.250 | 5.020 | 5.020 | 48,982 | -0.09(-1.76%) |
Nov 30, 2021 | 5.440 | 5.480 | 5.080 | 5.110 | 49,358 | -0.40(-7.26%) |
Nov 29, 2021 | 5.310 | 5.750 | 5.129 | 5.510 | 109,805 | +0.33(+6.37%) |
Nov 26, 2021 | 5.240 | 5.300 | 5.051 | 5.180 | 48,525 | -0.22(-4.07%) |
Nov 24, 2021 | 5.320 | 5.460 | 5.300 | 5.400 | 44,363 | -0.01(-0.18%) |
Nov 23, 2021 | 5.015 | 5.540 | 5.011 | 5.410 | 95,738 | +0.33(+6.50%) |
Nov 22, 2021 | 5.560 | 5.600 | 5.030 | 5.080 | 165,392 | -0.47(-8.47%) |
Nov 19, 2021 | 5.630 | 5.670 | 5.530 | 5.550 | 54,542 | -0.12(-2.12%) |
Nov 18, 2021 | 5.850 | 5.720 | 5.530 | 5.670 | 143,369 | -0.18(-3.08%) |
Nov 17, 2021 | 6.000 | 6.100 | 5.795 | 5.850 | 87,276 | -0.18(-2.99%) |
Nov 16, 2021 | 6.160 | 6.170 | 6.000 | 6.030 | 52,535 | -0.15(-2.43%) |
Nov 15, 2021 | 6.190 | 6.240 | 6.080 | 6.180 | 91,883 | +0.02(+0.32%) |
Nov 12, 2021 | 6.160 | 6.281 | 6.130 | 6.160 | 56,369 | -0.03(-0.48%) |
Nov 11, 2021 | 6.400 | 6.437 | 6.150 | 6.190 | 46,491 | -0.15(-2.37%) |
Nov 10, 2021 | 6.320 | 6.340 | 95,736 | -0.01(-0.16%) | ||
Nov 09, 2021 | 6.290 | 6.430 | 6.240 | 6.350 | 58,366 | +0.02(+0.32%) |
Nov 08, 2021 | 6.230 | 6.390 | 6.220 | 6.330 | 52,484 | +0.07(+1.12%) |
Nov 05, 2021 | 6.190 | 6.370 | 6.140 | 6.260 | 102,389 | +0.01(+0.16%) |
Nov 04, 2021 | 6.360 | 6.390 | 6.200 | 6.250 | 67,004 | -0.02(-0.32%) |
Nov 03, 2021 | 6.350 | 6.450 | 6.170 | 6.270 | 128,302 | -0.01(-0.16%) |
Nov 02, 2021 | 6.260 | 6.299 | 6.110 | 6.280 | 95,601 | -0.04(-0.63%) |
Nov 01, 2021 | 6.230 | 6.360 | 6.130 | 6.320 | 170,206 | +0.11(+1.77%) |
Oct 29, 2021 | 6.210 | 6.410 | 6.160 | 6.210 | 227,687 | -0.12(-1.90%) |
Oct 28, 2021 | 6.290 | 6.500 | 6.210 | 6.330 | 83,491 | +0.03(+0.48%) |
Oct 27, 2021 | 6.160 | 6.633 | 6.090 | 6.300 | 296,163 | +0.13(+2.11%) |
Oct 26, 2021 | 6.300 | 6.100 | 6.170 | 212,674 | -0.30(-4.64%) | |
Oct 25, 2021 | 6.650 | 6.650 | 6.280 | 6.470 | 350,514 | -0.30(-4.43%) |
Oct 22, 2021 | 7.070 | 7.145 | 6.600 | 6.770 | 912,571 | -2.21(-24.61%) |
Oct 21, 2021 | 7.750 | 9.300 | 7.590 | 8.980 | 1,184,672 | +1.28(+16.62%) |
Oct 20, 2021 | 8.250 | 8.250 | 7.500 | 7.700 | 529,858 | -0.55(-6.67%) |
Oct 19, 2021 | 7.700 | 8.730 | 7.580 | 8.250 | 1,334,661 | +0.79(+10.59%) |
Oct 18, 2021 | 7.180 | 7.570 | 7.180 | 7.460 | 150,177 | +0.25(+3.47%) |
Oct 15, 2021 | 7.050 | 7.280 | 7.020 | 7.210 | 124,847 | +0.19(+2.71%) |
Oct 14, 2021 | 6.850 | 7.100 | 6.840 | 7.020 | 104,107 | +0.20(+2.93%) |
Oct 13, 2021 | 7.050 | 7.050 | 6.750 | 6.820 | 60,487 | -0.03(-0.44%) |
Oct 12, 2021 | 6.800 | 7.200 | 6.600 | 6.850 | 182,402 | +0.15(+2.24%) |
Oct 11, 2021 | 6.400 | 6.790 | 6.400 | 6.700 | 61,730 | +0.30(+4.69%) |
Oct 08, 2021 | 6.300 | 6.455 | 6.260 | 6.400 | 32,903 | +0.05(+0.79%) |
Oct 07, 2021 | 6.240 | 6.420 | 6.200 | 6.350 | 29,775 | +0.12(+1.93%) |
Oct 06, 2021 | 6.320 | 6.400 | 6.100 | 6.230 | 40,128 | -0.11(-1.74%) |
Oct 05, 2021 | 6.310 | 6.489 | 6.289 | 6.340 | 21,131 | +0.03(+0.48%) |
Oct 04, 2021 | 6.410 | 6.470 | 6.200 | 6.310 | 38,722 | -0.10(-1.56%) |
Oct 01, 2021 | 6.310 | 6.680 | 6.310 | 6.410 | 85,754 | +0.11(+1.75%) |
Sep 30, 2021 | 6.340 | 6.410 | 6.180 | 6.300 | 33,483 | -0.02(-0.32%) |
Sep 29, 2021 | 6.470 | 6.625 | 6.210 | 6.320 | 57,179 | -0.14(-2.17%) |
Sep 28, 2021 | 6.550 | 6.652 | 6.420 | 6.460 | 29,856 | -0.19(-2.86%) |
Sep 27, 2021 | 6.660 | 6.780 | 6.620 | 6.650 | 37,395 | -0.01(-0.15%) |
Sep 24, 2021 | 6.630 | 6.850 | 6.580 | 6.660 | 59,922 | -0.02(-0.30%) |
Sep 23, 2021 | 6.670 | 6.820 | 6.650 | 6.680 | 24,553 | -0.05(-0.74%) |
Sep 22, 2021 | 6.380 | 6.780 | 6.380 | 6.730 | 51,577 | +0.45(+7.17%) |
Sep 21, 2021 | 6.280 | 6.600 | 6.210 | 6.280 | 67,685 | +0.07(+1.13%) |
Sep 20, 2021 | 6.590 | 6.590 | 6.210 | 6.210 | 114,411 | -0.40(-6.05%) |
Sep 17, 2021 | 6.910 | 6.930 | 6.590 | 6.610 | 126,908 | -0.33(-4.76%) |
Sep 16, 2021 | 6.920 | 7.080 | 6.850 | 6.940 | 53,146 | +0.09(+1.31%) |
Sep 15, 2021 | 7.110 | 7.150 | 6.850 | 6.850 | 103,816 | -0.33(-4.60%) |
Sep 14, 2021 | 7.320 | 7.550 | 7.130 | 7.180 | 146,088 | -0.08(-1.10%) |
Sep 13, 2021 | 7.150 | 7.340 | 6.950 | 7.260 | 142,658 | +0.17(+2.40%) |
Sep 10, 2021 | 6.870 | 7.450 | 6.870 | 7.090 | 209,349 | +0.26(+3.81%) |
Sep 09, 2021 | 6.780 | 7.100 | 6.780 | 6.830 | 39,409 | +0.02(+0.29%) |
Sep 08, 2021 | 6.940 | 7.010 | 6.750 | 6.810 | 100,556 | -0.17(-2.44%) |
Sep 07, 2021 | 7.030 | 7.190 | 6.857 | 6.980 | 60,923 | -0.06(-0.85%) |
Sep 03, 2021 | 6.940 | 7.070 | 6.750 | 7.040 | 132,499 | +0.15(+2.18%) |
Sep 02, 2021 | 6.720 | 6.990 | 6.720 | 6.890 | 86,417 | +0.18(+2.68%) |
Sep 01, 2021 | 6.820 | 6.980 | 6.660 | 6.710 | 76,037 | -0.19(-2.75%) |
Aug 31, 2021 | 6.930 | 7.040 | 6.830 | 6.900 | 116,475 | -0.05(-0.72%) |
Aug 30, 2021 | 6.800 | 7.050 | 6.575 | 6.950 | 147,410 | +0.10(+1.46%) |
Aug 27, 2021 | 6.430 | 6.940 | 6.390 | 6.850 | 276,016 | +0.47(+7.37%) |
Aug 26, 2021 | 6.350 | 6.450 | 6.240 | 6.380 | 53,712 | +0.04(+0.63%) |
Aug 25, 2021 | 6.180 | 6.450 | 6.180 | 6.340 | 89,121 | +0.14(+2.26%) |
Aug 24, 2021 | 6.070 | 6.350 | 6.051 | 6.200 | 76,762 | +0.03(+0.49%) |
Aug 23, 2021 | 6.150 | 6.380 | 6.110 | 6.170 | 75,584 | +0.04(+0.65%) |
Aug 20, 2021 | 5.900 | 6.197 | 5.780 | 6.130 | 107,872 | +0.27(+4.61%) |
Aug 19, 2021 | 6.020 | 6.051 | 5.780 | 5.860 | 202,366 | -0.25(-4.09%) |
Aug 18, 2021 | 6.230 | 6.410 | 6.090 | 6.110 | 61,704 | -0.12(-1.93%) |
Aug 17, 2021 | 6.010 | 6.230 | 5.950 | 6.230 | 156,781 | +0.18(+2.98%) |
Aug 16, 2021 | 6.420 | 6.470 | 6.050 | 6.050 | 236,629 | -0.44(-6.78%) |
Aug 13, 2021 | 6.650 | 7.090 | 6.430 | 6.490 | 378,095 | -0.12(-1.82%) |
Aug 12, 2021 | 6.590 | 6.660 | 6.520 | 6.610 | 72,444 | +0.02(+0.30%) |
Aug 11, 2021 | 6.620 | 6.660 | 6.370 | 6.590 | 84,394 | +0.10(+1.54%) |
Aug 10, 2021 | 6.530 | 6.600 | 6.420 | 6.490 | 121,066 | -0.06(-0.92%) |
Aug 09, 2021 | 6.530 | 6.730 | 6.427 | 6.550 | 103,037 | -0.01(-0.15%) |
Aug 06, 2021 | 6.550 | 6.701 | 6.500 | 6.560 | 110,793 | -0.04(-0.61%) |
Aug 05, 2021 | 6.370 | 6.740 | 6.350 | 6.600 | 142,149 | +0.12(+1.85%) |
Aug 04, 2021 | 6.530 | 6.580 | 6.330 | 6.480 | 129,693 | -0.13(-1.97%) |
Aug 03, 2021 | 7.070 | 7.090 | 6.500 | 6.610 | 240,895 | -0.13(-1.93%) |
Aug 02, 2021 | 6.650 | 7.246 | 6.440 | 6.740 | 717,960 | +0.10(+1.51%) |
Jul 30, 2021 | 6.340 | 6.890 | 6.300 | 6.640 | 365,848 | +0.22(+3.43%) |
Jul 29, 2021 | 6.670 | 6.800 | 6.360 | 6.420 | 397,171 | -0.39(-5.73%) |
Jul 28, 2021 | 6.680 | 6.923 | 6.610 | 6.810 | 417,375 | +0.07(+1.04%) |
Jul 27, 2021 | 7.080 | 7.440 | 6.460 | 6.740 | 949,939 | -0.62(-8.42%) |
Jul 26, 2021 | 7.390 | 7.690 | 7.009 | 7.360 | 2,041,636 | -0.99(-11.86%) |
Jul 23, 2021 | 14.30 | 14.70 | 7.880 | 8.350 | 52,491,644 | +2.55(+43.97%) |
Jul 22, 2021 | 6.030 | 6.030 | 5.750 | 5.800 | 4,822,036 | -0.18(-3.01%) |
Jul 21, 2021 | 5.680 | 6.000 | 5.680 | 5.980 | 47,992 | +0.32(+5.65%) |
Jul 20, 2021 | 5.750 | 5.780 | 5.570 | 5.660 | 29,789 | -0.01(-0.18%) |
Jul 19, 2021 | 5.590 | 5.680 | 5.500 | 5.670 | 63,132 | +0.05(+0.89%) |
Jul 16, 2021 | 5.720 | 5.830 | 5.600 | 5.620 | 50,290 | -0.10(-1.75%) |
Jul 15, 2021 | 5.860 | 5.971 | 5.660 | 5.720 | 70,871 | -0.18(-3.05%) |
Jul 14, 2021 | 6.160 | 6.160 | 5.855 | 5.900 | 85,031 | -0.14(-2.32%) |
Jul 13, 2021 | 6.220 | 6.220 | 6.010 | 6.040 | 62,995 | -0.17(-2.74%) |
Jul 12, 2021 | 6.680 | 6.680 | 6.065 | 6.210 | 139,355 | -0.45(-6.76%) |
Jul 09, 2021 | 6.210 | 6.950 | 6.110 | 6.660 | 346,257 | +0.46(+7.42%) |
Jul 08, 2021 | 5.860 | 6.230 | 5.860 | 6.200 | 47,777 | +0.21(+3.51%) |
Jul 07, 2021 | 6.170 | 6.170 | 5.860 | 5.990 | 59,675 | -0.07(-1.16%) |
Jul 06, 2021 | 6.090 | 6.120 | 5.970 | 6.060 | 30,255 | -0.03(-0.49%) |
Jul 02, 2021 | 6.350 | 6.350 | 5.940 | 6.090 | 52,715 | -0.25(-3.94%) |
Jul 01, 2021 | 6.180 | 6.400 | 6.010 | 6.340 | 50,936 | +0.19(+3.09%) |
Jun 30, 2021 | 6.200 | 6.290 | 6.080 | 6.150 | 38,653 | -0.11(-1.76%) |
Jun 29, 2021 | 6.270 | 6.350 | 6.110 | 6.260 | 44,722 | +0.06(+0.97%) |
Jun 28, 2021 | 6.250 | 6.473 | 6.059 | 6.200 | 48,674 | +0.03(+0.49%) |
Jun 25, 2021 | 6.060 | 6.170 | 5.988 | 6.170 | 50,640 | +0.12(+1.98%) |
Jun 24, 2021 | 6.060 | 6.180 | 5.950 | 6.050 | 37,634 | -0.01(-0.17%) |
Jun 23, 2021 | 6.150 | 6.150 | 5.950 | 6.060 | 43,783 | -0.01(-0.16%) |
Jun 22, 2021 | 6.100 | 6.160 | 5.922 | 6.070 | 32,027 | -0.03(-0.49%) |
Jun 21, 2021 | 6.090 | 6.198 | 6.000 | 6.100 | 24,103 | +0.01(+0.16%) |
Jun 18, 2021 | 6.260 | 6.340 | 6.040 | 6.090 | 45,325 | -0.19(-3.03%) |
Jun 17, 2021 | 6.250 | 6.430 | 6.200 | 6.280 | 26,569 | -0.04(-0.63%) |
Jun 16, 2021 | 6.500 | 6.530 | 6.120 | 6.320 | 60,158 | -0.22(-3.36%) |
Jun 15, 2021 | 6.500 | 6.990 | 6.350 | 6.540 | 207,268 | +0.06(+0.93%) |
Jun 14, 2021 | 6.750 | 6.790 | 6.400 | 6.480 | 47,022 | -0.22(-3.28%) |
Jun 11, 2021 | 6.690 | 6.740 | 6.540 | 6.700 | 44,817 | +0.03(+0.45%) |
Jun 10, 2021 | 6.600 | 6.670 | 6.310 | 6.670 | 73,177 | +0.13(+1.99%) |
Jun 09, 2021 | 7.000 | 7.030 | 6.410 | 6.540 | 152,390 | -0.39(-5.63%) |
Jun 08, 2021 | 7.090 | 7.183 | 6.610 | 6.930 | 137,560 | +0.03(+0.43%) |
Jun 07, 2021 | 6.760 | 7.000 | 6.620 | 6.900 | 153,673 | +0.14(+2.07%) |
Jun 04, 2021 | 6.930 | 6.970 | 6.550 | 6.760 | 67,777 | -0.24(-3.43%) |
Jun 03, 2021 | 7.110 | 7.190 | 6.540 | 7.000 | 253,514 | -0.11(-1.55%) |
Jun 02, 2021 | 5.980 | 7.270 | 5.870 | 7.110 | 435,742 | +1.19(+20.10%) |
Jun 01, 2021 | 5.930 | 6.150 | 5.800 | 5.920 | 124,736 | +0.01(+0.17%) |
May 28, 2021 | 6.360 | 6.360 | 5.810 | 5.910 | 179,045 | -0.29(-4.68%) |
May 27, 2021 | 5.840 | 6.810 | 5.770 | 6.200 | 425,097 | +0.38(+6.53%) |
May 26, 2021 | 5.500 | 5.820 | 5.500 | 5.820 | 64,042 | +0.36(+6.59%) |
May 25, 2021 | 5.510 | 5.770 | 5.440 | 5.460 | 44,574 | -0.08(-1.44%) |
May 24, 2021 | 5.360 | 5.550 | 5.360 | 5.540 | 34,191 | +0.19(+3.55%) |
May 21, 2021 | 5.410 | 5.590 | 5.340 | 5.350 | 33,861 | -0.05(-0.93%) |
May 20, 2021 | 5.230 | 5.450 | 5.220 | 5.400 | 46,450 | +0.19(+3.65%) |
May 19, 2021 | 5.250 | 5.380 | 5.080 | 5.210 | 37,260 | -0.20(-3.70%) |
May 18, 2021 | 5.350 | 5.440 | 5.260 | 5.410 | 27,487 | +0.18(+3.44%) |
May 17, 2021 | 4.910 | 5.410 | 4.910 | 5.230 | 56,964 | +0.21(+4.18%) |
May 14, 2021 | 5.070 | 5.300 | 5.020 | 5.020 | 61,519 | +0.02(+0.40%) |
May 13, 2021 | 5.150 | 5.390 | 4.810 | 5.000 | 138,422 | -0.18(-3.47%) |
May 12, 2021 | 5.060 | 5.350 | 5.000 | 5.180 | 65,645 | +0.08(+1.57%) |
May 11, 2021 | 4.730 | 5.179 | 4.732 | 5.100 | 98,828 | -0.08(-1.54%) |
May 10, 2021 | 5.430 | 5.530 | 5.120 | 5.180 | 96,426 | -0.24(-4.43%) |
May 07, 2021 | 5.180 | 5.600 | 5.080 | 5.420 | 144,504 | +0.38(+7.54%) |
May 06, 2021 | 5.820 | 5.840 | 5.020 | 5.040 | 279,513 | -0.77(-13.25%) |
May 05, 2021 | 5.930 | 6.050 | 5.800 | 5.810 | 123,761 | -0.07(-1.19%) |
May 04, 2021 | 6.200 | 6.200 | 5.810 | 5.880 | 251,483 | -0.40(-6.37%) |