Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.935 | 9.099 | 8.613 | 8.822 | 111,567 | +0.05(+0.60%) |
May 27, 2022 | 8.643 | 8.837 | 8.560 | 8.770 | 81,140 | +0.21(+2.45%) |
May 26, 2022 | 8.620 | 8.770 | 8.403 | 8.560 | 213,225 | -0.05(-0.61%) |
May 25, 2022 | 8.238 | 8.613 | 8.201 | 8.613 | 149,967 | +0.45(+5.50%) |
May 24, 2022 | 8.066 | 8.193 | 8.021 | 8.163 | 67,002 | +0.10(+1.21%) |
May 23, 2022 | 7.901 | 8.126 | 7.751 | 8.066 | 51,738 | +0.30(+3.86%) |
May 20, 2022 | 8.148 | 8.163 | 7.729 | 7.766 | 97,606 | -0.28(-3.53%) |
May 19, 2022 | 7.804 | 8.051 | 7.676 | 8.051 | 53,011 | +0.26(+3.37%) |
May 18, 2022 | 8.088 | 8.096 | 7.699 | 7.789 | 73,581 | -0.31(-3.79%) |
May 17, 2022 | 8.223 | 8.365 | 8.047 | 8.096 | 118,541 | -0.10(-1.28%) |
May 16, 2022 | 7.864 | 8.201 | 7.671 | 8.201 | 86,882 | +0.57(+7.46%) |
May 13, 2022 | 7.474 | 7.847 | 7.377 | 7.632 | 58,209 | +0.24(+3.24%) |
May 12, 2022 | 7.557 | 7.779 | 7.392 | 7.392 | 94,448 | -0.10(-1.30%) |
May 11, 2022 | 7.384 | 7.729 | 7.384 | 7.489 | 41,269 | +0.22(+3.09%) |
May 10, 2022 | 7.489 | 7.706 | 7.253 | 7.265 | 76,428 | -0.22(-3.00%) |
May 09, 2022 | 8.208 | 8.208 | 7.422 | 7.489 | 206,492 | -0.72(-8.76%) |
May 06, 2022 | 7.841 | 8.225 | 7.736 | 8.208 | 136,817 | +0.46(+5.89%) |
May 05, 2022 | 8.178 | 8.178 | 7.632 | 7.751 | 60,399 | -0.26(-3.27%) |
May 04, 2022 | 8.111 | 8.163 | 7.759 | 8.014 | 99,965 | +0.04(+0.47%) |
May 03, 2022 | 7.879 | 8.163 | 7.879 | 7.976 | 27,799 | +0.10(+1.24%) |
May 02, 2022 | 8.081 | 8.081 | 7.781 | 7.879 | 47,501 | -0.20(-2.50%) |
Apr 29, 2022 | 8.276 | 8.276 | 7.976 | 8.081 | 29,070 | -0.17(-2.09%) |
Apr 28, 2022 | 8.088 | 8.318 | 8.088 | 8.253 | 43,163 | +0.19(+2.32%) |
Apr 27, 2022 | 8.156 | 8.328 | 8.021 | 8.066 | 69,273 | -0.25(-2.97%) |
Apr 26, 2022 | 7.999 | 8.448 | 7.954 | 8.313 | 85,005 | +0.22(+2.78%) |
Apr 25, 2022 | 8.043 | 8.178 | 7.437 | 8.088 | 221,910 | +0.00(+0.00%) |
Apr 22, 2022 | 8.425 | 8.553 | 7.961 | 8.088 | 127,844 | -0.32(-3.83%) |
Apr 21, 2022 | 8.568 | 8.837 | 8.351 | 8.410 | 125,435 | -0.07(-0.80%) |
Apr 20, 2022 | 8.508 | 8.598 | 8.336 | 8.478 | 96,231 | +0.09(+1.07%) |
Apr 19, 2022 | 8.380 | 8.508 | 8.298 | 8.388 | 173,866 | -0.01(-0.18%) |
Apr 18, 2022 | 8.238 | 8.545 | 8.238 | 8.403 | 128,841 | +0.16(+2.00%) |
Apr 14, 2022 | 8.133 | 8.410 | 8.051 | 8.238 | 137,356 | -0.10(-1.21%) |
Apr 13, 2022 | 8.440 | 8.561 | 8.282 | 8.339 | 297,367 | +0.06(+0.70%) |
Apr 12, 2022 | 8.404 | 8.526 | 8.260 | 8.282 | 167,377 | +0.07(+0.88%) |
Apr 11, 2022 | 8.577 | 8.577 | 7.986 | 8.209 | 237,909 | -0.18(-2.19%) |
Apr 08, 2022 | 8.347 | 8.541 | 8.347 | 8.393 | 166,170 | +0.05(+0.65%) |
Apr 07, 2022 | 8.173 | 8.556 | 8.145 | 8.339 | 258,264 | +0.06(+0.70%) |
Apr 06, 2022 | 8.556 | 8.765 | 8.274 | 8.282 | 122,593 | -0.27(-3.12%) |
Apr 05, 2022 | 8.671 | 8.779 | 8.473 | 8.549 | 87,225 | -0.13(-1.50%) |
Apr 04, 2022 | 8.830 | 8.995 | 8.585 | 8.678 | 89,898 | +0.00(+0.00%) |
Apr 01, 2022 | 8.498 | 8.801 | 8.368 | 8.678 | 100,921 | +0.18(+2.17%) |
Mar 31, 2022 | 8.390 | 8.664 | 8.368 | 8.494 | 82,597 | -0.05(-0.55%) |
Mar 30, 2022 | 8.585 | 8.729 | 8.469 | 8.541 | 68,717 | +0.14(+1.63%) |
Mar 29, 2022 | 8.116 | 8.440 | 7.935 | 8.404 | 109,011 | +0.04(+0.52%) |
Mar 28, 2022 | 8.700 | 8.722 | 8.289 | 8.361 | 166,874 | -0.45(-5.16%) |
Mar 25, 2022 | 8.866 | 9.147 | 8.736 | 8.815 | 114,066 | +0.00(+0.00%) |
Mar 24, 2022 | 8.974 | 9.010 | 8.753 | 8.815 | 68,556 | -0.12(-1.29%) |
Mar 23, 2022 | 8.678 | 9.082 | 8.657 | 8.931 | 157,401 | +0.38(+4.47%) |
Mar 22, 2022 | 8.671 | 8.671 | 8.227 | 8.549 | 120,673 | -0.11(-1.25%) |
Mar 21, 2022 | 8.101 | 8.714 | 8.069 | 8.657 | 184,612 | +0.94(+12.15%) |
Mar 18, 2022 | 7.870 | 8.173 | 7.719 | 7.719 | 58,728 | -0.14(-1.74%) |
Mar 17, 2022 | 7.539 | 8.152 | 7.539 | 7.856 | 168,289 | +0.63(+8.79%) |
Mar 16, 2022 | 7.135 | 7.539 | 7.108 | 7.221 | 190,538 | +0.21(+2.98%) |
Mar 15, 2022 | 6.853 | 7.210 | 6.666 | 7.012 | 248,359 | -0.06(-0.82%) |
Mar 14, 2022 | 8.556 | 8.556 | 6.998 | 7.070 | 434,804 | -1.64(-18.87%) |
Mar 11, 2022 | 8.873 | 9.003 | 8.592 | 8.714 | 77,476 | -0.12(-1.39%) |
Mar 10, 2022 | 8.577 | 8.909 | 8.520 | 8.837 | 139,749 | +0.41(+4.88%) |
Mar 09, 2022 | 9.551 | 9.732 | 8.195 | 8.426 | 647,166 | -2.09(-19.89%) |
Mar 08, 2022 | 10.04 | 10.92 | 9.941 | 10.52 | 528,939 | +0.92(+9.62%) |
Mar 07, 2022 | 9.183 | 9.869 | 8.801 | 9.595 | 366,036 | +1.02(+11.95%) |
Mar 04, 2022 | 8.397 | 8.869 | 8.318 | 8.570 | 173,363 | +0.25(+3.04%) |
Mar 03, 2022 | 8.195 | 8.563 | 7.957 | 8.318 | 141,749 | +0.13(+1.59%) |
Mar 02, 2022 | 8.007 | 8.289 | 7.971 | 8.188 | 209,903 | +0.31(+3.92%) |
Mar 01, 2022 | 7.719 | 8.080 | 7.719 | 7.879 | 206,747 | +0.16(+2.07%) |
Feb 28, 2022 | 7.842 | 8.007 | 7.575 | 7.719 | 167,239 | +0.19(+2.49%) |
Feb 25, 2022 | 7.401 | 7.546 | 7.077 | 7.531 | 223,984 | +0.14(+1.85%) |
Feb 24, 2022 | 7.683 | 8.044 | 7.286 | 7.394 | 501,577 | -0.07(-0.97%) |
Feb 23, 2022 | 7.560 | 7.575 | 7.272 | 7.466 | 152,005 | +0.03(+0.39%) |
Feb 22, 2022 | 7.142 | 7.474 | 7.091 | 7.438 | 538,125 | +0.38(+5.42%) |
Feb 18, 2022 | 7.055 | 0 | +0.11(+1.56%) | |||
Feb 17, 2022 | 7.070 | 7.135 | 6.889 | 6.947 | 67,351 | -0.10(-1.43%) |
Feb 16, 2022 | 6.860 | 7.113 | 6.860 | 7.048 | 114,923 | +0.19(+2.84%) |
Feb 15, 2022 | 6.832 | 6.918 | 6.767 | 6.853 | 52,814 | -0.02(-0.31%) |
Feb 14, 2022 | 6.911 | 6.911 | 6.745 | 6.875 | 63,904 | -0.01(-0.21%) |
Feb 11, 2022 | 6.745 | 7.070 | 6.745 | 6.889 | 58,015 | +0.14(+2.14%) |
Feb 10, 2022 | 6.673 | 6.904 | 6.651 | 6.745 | 81,496 | +0.12(+1.85%) |
Feb 09, 2022 | 6.745 | 6.839 | 6.572 | 6.622 | 122,540 | -0.19(-2.75%) |
Feb 08, 2022 | 6.940 | 6.940 | 6.752 | 6.810 | 66,019 | -0.14(-2.07%) |
Feb 07, 2022 | 6.918 | 7.062 | 6.857 | 6.954 | 75,221 | +0.07(+1.05%) |
Feb 04, 2022 | 6.796 | 6.918 | 6.644 | 6.882 | 108,150 | +0.09(+1.38%) |
Feb 03, 2022 | 6.918 | 6.717 | 6.788 | 76,051 | -0.14(-1.98%) | |
Feb 02, 2022 | 6.998 | 7.005 | 6.875 | 6.925 | 82,992 | -0.07(-1.03%) |
Feb 01, 2022 | 6.875 | 7.106 | 6.875 | 6.998 | 91,430 | +0.12(+1.78%) |
Jan 31, 2022 | 6.673 | 6.961 | 6.875 | 138,843 | +0.26(+3.98%) | |
Jan 28, 2022 | 6.550 | 6.674 | 6.500 | 6.612 | 62,975 | +0.07(+1.05%) |
Jan 27, 2022 | 6.536 | 6.673 | 6.456 | 6.543 | 99,711 | +0.04(+0.67%) |
Jan 26, 2022 | 6.615 | 6.820 | 6.478 | 6.500 | 184,479 | -0.03(-0.44%) |
Jan 25, 2022 | 6.240 | 6.630 | 6.197 | 6.529 | 149,182 | +0.24(+3.78%) |
Jan 24, 2022 | 6.218 | 6.298 | 5.915 | 6.291 | 185,333 | -0.04(-0.57%) |
Jan 21, 2022 | 6.197 | 6.413 | 5.915 | 6.327 | 206,694 | +0.06(+0.92%) |
Jan 20, 2022 | 6.420 | 6.524 | 6.240 | 6.269 | 86,936 | -0.19(-3.01%) |
Jan 19, 2022 | 6.449 | 6.569 | 6.356 | 6.464 | 106,456 | +0.01(+0.22%) |
Jan 18, 2022 | 6.601 | 6.702 | 6.370 | 6.449 | 189,318 | -0.12(-1.87%) |
Jan 14, 2022 | 6.572 | 0 | -0.14(-2.04%) | |||
Jan 13, 2022 | 7.135 | 7.135 | 6.680 | 6.709 | 373,018 | -0.32(-4.62%) |
Jan 12, 2022 | 6.957 | 7.061 | 6.923 | 7.034 | 437,813 | +0.06(+0.89%) |
Jan 11, 2022 | 6.771 | 7.040 | 6.715 | 6.971 | 564,768 | +0.20(+2.97%) |
Jan 10, 2022 | 6.708 | 6.771 | 6.570 | 6.771 | 528,458 | +0.21(+3.16%) |
Jan 07, 2022 | 6.542 | 6.577 | 6.440 | 6.563 | 280,855 | +0.10(+1.61%) |
Jan 06, 2022 | 6.459 | 6.537 | 6.404 | 6.459 | 257,152 | +0.03(+0.54%) |
Jan 05, 2022 | 6.265 | 6.507 | 6.265 | 6.424 | 445,381 | +0.26(+4.15%) |
Jan 04, 2022 | 6.113 | 6.210 | 6.078 | 6.168 | 208,855 | +0.06(+1.02%) |
Jan 03, 2022 | 6.154 | 6.154 | 6.030 | 6.106 | 112,629 | -0.01(-0.11%) |
Dec 31, 2021 | 6.147 | 6.154 | 6.051 | 6.113 | 85,354 | -0.03(-0.56%) |
Dec 30, 2021 | 5.995 | 6.154 | 5.988 | 6.147 | 131,758 | +0.15(+2.54%) |
Dec 29, 2021 | 6.023 | 6.067 | 5.926 | 5.995 | 76,811 | -0.03(-0.46%) |
Dec 28, 2021 | 6.120 | 6.120 | 5.891 | 6.023 | 52,326 | -0.07(-1.14%) |
Dec 27, 2021 | 6.016 | 6.120 | 5.956 | 6.092 | 145,859 | +0.16(+2.68%) |
Dec 23, 2021 | 5.995 | 6.016 | 5.857 | 5.933 | 94,109 | -0.02(-0.35%) |
Dec 22, 2021 | 5.850 | 5.954 | 5.739 | 5.954 | 43,713 | +0.15(+2.50%) |
Dec 21, 2021 | 5.781 | 5.940 | 5.781 | 5.808 | 62,536 | +0.08(+1.33%) |
Dec 20, 2021 | 5.704 | 5.794 | 5.587 | 5.732 | 158,958 | -0.09(-1.55%) |
Dec 17, 2021 | 5.746 | 5.864 | 5.732 | 5.822 | 86,174 | -0.03(-0.47%) |
Dec 16, 2021 | 5.857 | 5.988 | 5.850 | 5.850 | 94,652 | -0.04(-0.70%) |
Dec 15, 2021 | 5.767 | 5.961 | 5.711 | 5.891 | 61,011 | +0.08(+1.43%) |
Dec 14, 2021 | 5.864 | 5.864 | 5.781 | 5.808 | 25,320 | -0.06(-0.94%) |
Dec 13, 2021 | 5.926 | 5.926 | 5.781 | 5.864 | 64,546 | +0.01(+0.12%) |
Dec 10, 2021 | 5.864 | 5.871 | 5.781 | 5.857 | 32,053 | -0.01(-0.24%) |
Dec 09, 2021 | 5.961 | 5.961 | 5.798 | 5.871 | 39,353 | -0.06(-1.05%) |
Dec 08, 2021 | 5.808 | 5.961 | 5.749 | 5.933 | 115,393 | +0.16(+2.76%) |
Dec 07, 2021 | 5.711 | 5.865 | 5.711 | 5.774 | 78,813 | +0.15(+2.58%) |
Dec 06, 2021 | 5.580 | 5.691 | 5.469 | 5.628 | 69,399 | +0.12(+2.26%) |
Dec 03, 2021 | 5.656 | 5.656 | 5.400 | 5.504 | 68,386 | -0.09(-1.61%) |
Dec 02, 2021 | 5.476 | 5.656 | 5.213 | 5.594 | 152,618 | +0.12(+2.15%) |
Dec 01, 2021 | 5.746 | 5.790 | 5.476 | 5.476 | 153,417 | -0.21(-3.77%) |
Nov 30, 2021 | 5.573 | 5.691 | 5.566 | 5.691 | 66,009 | +0.04(+0.74%) |
Nov 29, 2021 | 5.794 | 5.815 | 5.649 | 5.649 | 63,809 | -0.13(-2.28%) |
Nov 26, 2021 | 5.677 | 5.787 | 5.566 | 5.781 | 193,405 | -0.01(-0.24%) |
Nov 24, 2021 | 5.767 | 5.853 | 5.760 | 5.794 | 25,423 | -0.02(-0.36%) |
Nov 23, 2021 | 5.697 | 5.884 | 5.697 | 5.815 | 77,377 | +0.12(+2.07%) |
Nov 22, 2021 | 5.725 | 5.801 | 5.566 | 5.697 | 127,705 | -0.03(-0.48%) |
Nov 19, 2021 | 5.774 | 5.836 | 5.691 | 5.725 | 107,971 | -0.14(-2.36%) |
Nov 18, 2021 | 5.829 | 5.871 | 5.829 | 5.864 | 78,079 | +0.08(+1.44%) |
Nov 17, 2021 | 5.877 | 5.930 | 5.760 | 5.781 | 86,077 | -0.14(-2.34%) |
Nov 16, 2021 | 5.988 | 5.988 | 5.884 | 5.919 | 28,088 | -0.03(-0.47%) |
Nov 15, 2021 | 5.954 | 5.995 | 5.864 | 5.947 | 79,269 | -0.03(-0.58%) |
Nov 12, 2021 | 5.974 | 6.023 | 5.926 | 5.981 | 38,188 | +0.03(+0.47%) |
Nov 11, 2021 | 5.919 | 5.995 | 5.919 | 5.954 | 29,801 | -0.03(-0.46%) |
Nov 10, 2021 | 6.057 | 5.981 | 39,977 | -0.04(-0.69%) | ||
Nov 09, 2021 | 5.988 | 6.023 | 5.884 | 6.023 | 49,010 | +0.10(+1.64%) |
Nov 08, 2021 | 5.954 | 6.023 | 5.891 | 5.926 | 87,169 | +0.00(+0.00%) |
Nov 05, 2021 | 5.884 | 5.947 | 5.843 | 5.926 | 52,951 | +0.10(+1.66%) |
Nov 04, 2021 | 5.781 | 5.898 | 5.760 | 5.829 | 70,352 | +0.00(+0.00%) |
Nov 03, 2021 | 5.864 | 5.992 | 5.815 | 5.829 | 59,929 | -0.07(-1.17%) |
Nov 02, 2021 | 5.947 | 5.981 | 5.711 | 5.898 | 81,546 | +0.11(+1.91%) |
Nov 01, 2021 | 5.843 | 5.916 | 5.753 | 5.787 | 61,733 | -0.03(-0.59%) |
Oct 29, 2021 | 5.794 | 5.940 | 5.677 | 5.822 | 44,591 | +0.03(+0.60%) |
Oct 28, 2021 | 5.940 | 5.995 | 5.787 | 5.787 | 122,249 | -0.21(-3.46%) |
Oct 27, 2021 | 5.919 | 6.051 | 5.857 | 5.995 | 123,340 | -0.01(-0.23%) |
Oct 26, 2021 | 6.057 | 6.009 | 109,339 | -0.06(-1.03%) | ||
Oct 25, 2021 | 5.974 | 6.196 | 5.829 | 6.071 | 227,992 | +0.24(+4.16%) |
Oct 22, 2021 | 5.822 | 5.829 | 5.607 | 5.829 | 53,876 | +0.06(+0.96%) |
Oct 21, 2021 | 5.545 | 5.884 | 5.511 | 5.774 | 142,275 | +0.21(+3.86%) |
Oct 20, 2021 | 5.497 | 5.601 | 5.455 | 5.559 | 126,242 | +0.04(+0.75%) |
Oct 19, 2021 | 5.469 | 5.607 | 5.337 | 5.517 | 123,771 | +0.09(+1.66%) |
Oct 18, 2021 | 5.538 | 5.677 | 5.372 | 5.427 | 200,828 | -0.11(-2.00%) |
Oct 15, 2021 | 5.621 | 5.760 | 5.490 | 5.538 | 134,823 | -0.06(-0.99%) |
Oct 14, 2021 | 5.684 | 5.822 | 5.552 | 5.594 | 295,986 | -0.27(-4.55%) |
Oct 13, 2021 | 5.940 | 6.073 | 5.714 | 5.860 | 629,409 | -0.07(-1.12%) |
Oct 12, 2021 | 6.006 | 6.099 | 5.708 | 5.927 | 609,366 | -0.05(-0.89%) |
Oct 11, 2021 | 6.311 | 6.424 | 5.920 | 5.980 | 690,880 | -0.27(-4.25%) |
Oct 08, 2021 | 6.199 | 6.298 | 6.116 | 6.245 | 419,592 | +0.15(+2.51%) |
Oct 07, 2021 | 6.046 | 6.305 | 5.997 | 6.092 | 227,418 | +0.12(+2.00%) |
Oct 06, 2021 | 6.099 | 6.205 | 5.917 | 5.973 | 487,379 | -0.03(-0.55%) |
Oct 05, 2021 | 5.973 | 6.026 | 5.840 | 6.006 | 130,253 | +0.09(+1.46%) |
Oct 04, 2021 | 5.966 | 6.039 | 5.840 | 5.920 | 231,933 | +0.12(+2.06%) |
Oct 01, 2021 | 5.754 | 5.835 | 5.708 | 5.800 | 87,978 | +0.05(+0.81%) |
Sep 30, 2021 | 5.601 | 5.780 | 5.455 | 5.754 | 86,917 | +0.23(+4.21%) |
Sep 29, 2021 | 5.409 | 5.654 | 5.409 | 5.522 | 95,067 | +0.14(+2.59%) |
Sep 28, 2021 | 5.615 | 5.681 | 5.323 | 5.382 | 179,134 | -0.11(-2.05%) |
Sep 27, 2021 | 5.362 | 5.545 | 5.323 | 5.495 | 111,034 | +0.27(+5.08%) |
Sep 24, 2021 | 5.316 | 5.357 | 5.143 | 5.230 | 133,984 | -0.12(-2.23%) |
Sep 23, 2021 | 5.276 | 5.369 | 5.191 | 5.349 | 60,000 | +0.10(+1.90%) |
Sep 22, 2021 | 5.130 | 5.289 | 5.120 | 5.250 | 89,460 | +0.15(+2.86%) |
Sep 21, 2021 | 4.904 | 5.155 | 4.885 | 5.104 | 86,210 | +0.27(+5.49%) |
Sep 20, 2021 | 4.977 | 4.997 | 4.672 | 4.838 | 239,901 | -0.36(-6.90%) |
Sep 17, 2021 | 5.256 | 5.376 | 5.084 | 5.197 | 111,444 | -0.07(-1.39%) |
Sep 16, 2021 | 5.077 | 5.269 | 5.070 | 5.269 | 91,758 | +0.19(+3.79%) |
Sep 15, 2021 | 4.911 | 5.097 | 4.865 | 5.077 | 115,933 | +0.25(+5.08%) |
Sep 14, 2021 | 4.812 | 4.901 | 4.732 | 4.831 | 62,290 | +0.04(+0.83%) |
Sep 13, 2021 | 4.632 | 4.805 | 4.632 | 4.792 | 50,456 | +0.21(+4.49%) |
Sep 10, 2021 | 4.659 | 4.719 | 4.584 | 4.586 | 53,641 | -0.07(-1.43%) |
Sep 09, 2021 | 4.666 | 4.699 | 4.539 | 4.652 | 74,930 | -0.07(-1.54%) |
Sep 08, 2021 | 4.705 | 4.812 | 4.646 | 4.725 | 38,679 | +0.03(+0.56%) |
Sep 07, 2021 | 4.719 | 4.739 | 4.619 | 4.699 | 114,437 | -0.01(-0.28%) |
Sep 03, 2021 | 4.619 | 4.778 | 4.618 | 4.712 | 81,875 | +0.13(+2.90%) |
Sep 02, 2021 | 4.579 | 4.646 | 4.513 | 4.579 | 26,670 | +0.03(+0.58%) |
Sep 01, 2021 | 4.593 | 4.593 | 4.513 | 4.553 | 31,252 | -0.01(-0.29%) |
Aug 31, 2021 | 4.480 | 4.566 | 4.387 | 4.566 | 54,058 | +0.14(+3.15%) |
Aug 30, 2021 | 4.413 | 4.480 | 4.334 | 4.427 | 96,279 | +0.09(+1.99%) |
Aug 27, 2021 | 4.247 | 4.407 | 4.181 | 4.340 | 133,043 | +0.12(+2.83%) |
Aug 26, 2021 | 4.214 | 4.254 | 4.148 | 4.221 | 37,728 | +0.01(+0.32%) |
Aug 25, 2021 | 4.188 | 4.261 | 4.174 | 4.208 | 60,985 | +0.00(+0.00%) |
Aug 24, 2021 | 4.101 | 4.247 | 4.101 | 4.208 | 82,142 | +0.19(+4.79%) |
Aug 23, 2021 | 3.882 | 4.155 | 3.882 | 4.015 | 203,455 | +0.16(+4.13%) |
Aug 20, 2021 | 3.882 | 3.969 | 3.863 | 3.856 | 109,398 | -0.03(-0.68%) |
Aug 19, 2021 | 3.863 | 3.973 | 3.816 | 3.882 | 49,710 | -0.08(-2.01%) |
Aug 18, 2021 | 3.876 | 4.042 | 3.829 | 3.962 | 71,163 | +0.16(+4.19%) |
Aug 17, 2021 | 4.055 | 4.135 | 3.687 | 3.803 | 357,409 | -0.33(-8.03%) |
Aug 16, 2021 | 4.115 | 4.234 | 4.075 | 4.135 | 89,849 | -0.11(-2.66%) |
Aug 13, 2021 | 4.287 | 4.422 | 4.181 | 4.247 | 55,393 | +0.00(+0.00%) |
Aug 12, 2021 | 4.340 | 4.413 | 4.202 | 4.247 | 47,980 | -0.06(-1.46%) |
Aug 11, 2021 | 4.294 | 4.413 | 4.248 | 4.311 | 87,444 | -0.06(-1.29%) |
Aug 10, 2021 | 4.287 | 4.446 | 4.246 | 4.367 | 66,099 | +0.16(+3.79%) |
Aug 09, 2021 | 4.307 | 4.347 | 4.188 | 4.208 | 172,513 | -0.20(-4.52%) |
Aug 06, 2021 | 4.427 | 4.442 | 4.307 | 4.407 | 65,252 | +0.14(+3.27%) |
Aug 05, 2021 | 4.234 | 4.420 | 4.234 | 4.267 | 97,160 | +0.07(+1.74%) |
Aug 04, 2021 | 4.500 | 4.500 | 4.194 | 4.194 | 162,238 | -0.31(-6.78%) |
Aug 03, 2021 | 4.407 | 4.612 | 4.347 | 4.500 | 85,666 | +0.09(+2.11%) |
Aug 02, 2021 | 4.745 | 4.851 | 4.357 | 4.407 | 336,379 | -0.44(-9.04%) |
Jul 30, 2021 | 4.778 | 4.911 | 4.778 | 4.845 | 62,442 | +0.09(+1.81%) |
Jul 29, 2021 | 4.785 | 4.845 | 4.739 | 4.758 | 86,323 | +0.00(+0.00%) |
Jul 28, 2021 | 4.798 | 4.798 | 4.712 | 4.758 | 91,101 | -0.11(-2.18%) |
Jul 27, 2021 | 4.971 | 4.971 | 4.712 | 4.865 | 73,659 | -0.12(-2.40%) |
Jul 26, 2021 | 4.885 | 5.031 | 4.851 | 4.984 | 107,732 | +0.12(+2.46%) |
Jul 23, 2021 | 4.765 | 4.964 | 4.719 | 4.865 | 98,757 | +0.15(+3.24%) |
Jul 22, 2021 | 4.845 | 4.891 | 4.672 | 4.712 | 83,391 | -0.12(-2.47%) |
Jul 21, 2021 | 4.745 | 4.944 | 4.745 | 4.831 | 201,642 | +0.10(+2.10%) |
Jul 20, 2021 | 4.354 | 4.798 | 4.347 | 4.732 | 312,009 | +0.46(+10.89%) |
Jul 19, 2021 | 4.745 | 4.971 | 4.254 | 4.267 | 708,107 | -0.99(-18.81%) |
Jul 16, 2021 | 5.177 | 5.469 | 5.072 | 5.256 | 321,892 | +0.25(+4.90%) |
Jul 15, 2021 | 5.575 | 5.575 | 4.745 | 5.011 | 1,105,681 | -0.57(-10.23%) |
Jul 14, 2021 | 6.376 | 6.408 | 5.453 | 5.581 | 583,341 | -0.78(-12.20%) |
Jul 13, 2021 | 6.382 | 6.408 | 6.120 | 6.357 | 238,613 | +0.06(+1.02%) |
Jul 12, 2021 | 6.261 | 6.408 | 6.088 | 6.293 | 356,681 | +0.02(+0.31%) |
Jul 09, 2021 | 6.447 | 6.568 | 6.024 | 6.273 | 514,309 | +0.03(+0.51%) |
Jul 08, 2021 | 6.152 | 6.363 | 5.992 | 6.241 | 424,115 | +0.06(+0.93%) |
Jul 07, 2021 | 6.145 | 6.408 | 5.992 | 6.184 | 528,407 | +0.28(+4.66%) |
Jul 06, 2021 | 6.261 | 6.350 | 5.767 | 5.908 | 579,660 | -0.06(-1.07%) |
Jul 02, 2021 | 5.895 | 6.011 | 5.742 | 5.972 | 285,293 | +0.24(+4.13%) |
Jul 01, 2021 | 5.543 | 5.735 | 5.434 | 5.735 | 210,422 | +0.30(+5.54%) |
Jun 30, 2021 | 5.216 | 5.511 | 5.191 | 5.434 | 305,585 | +0.26(+5.08%) |
Jun 29, 2021 | 5.011 | 5.178 | 4.941 | 5.171 | 144,371 | +0.24(+4.81%) |
Jun 28, 2021 | 5.043 | 5.056 | 4.800 | 4.934 | 168,829 | -0.05(-1.03%) |
Jun 25, 2021 | 4.998 | 5.084 | 4.870 | 4.985 | 136,187 | +0.01(+0.13%) |
Jun 24, 2021 | 4.953 | 4.992 | 4.742 | 4.979 | 110,031 | +0.10(+2.10%) |
Jun 23, 2021 | 4.787 | 4.972 | 4.755 | 4.877 | 163,790 | +0.09(+1.87%) |
Jun 22, 2021 | 4.838 | 4.861 | 4.742 | 4.787 | 42,111 | -0.06(-1.19%) |
Jun 21, 2021 | 4.646 | 4.883 | 4.646 | 4.845 | 137,258 | +0.24(+5.15%) |
Jun 18, 2021 | 4.556 | 4.633 | 4.518 | 4.607 | 63,462 | -0.01(-0.14%) |
Jun 17, 2021 | 4.819 | 4.863 | 4.486 | 4.614 | 168,110 | -0.19(-3.87%) |
Jun 16, 2021 | 4.941 | 4.966 | 4.657 | 4.800 | 169,035 | -0.07(-1.45%) |
Jun 15, 2021 | 4.665 | 4.889 | 4.665 | 4.870 | 202,886 | +0.26(+5.56%) |
Jun 14, 2021 | 4.422 | 4.710 | 4.422 | 4.614 | 108,478 | +0.19(+4.35%) |
Jun 11, 2021 | 4.486 | 4.486 | 4.415 | 4.422 | 57,035 | -0.01(-0.14%) |
Jun 10, 2021 | 4.447 | 4.447 | 4.293 | 4.428 | 45,430 | +0.03(+0.73%) |
Jun 09, 2021 | 4.204 | 4.460 | 4.172 | 4.396 | 143,651 | +0.19(+4.57%) |
Jun 08, 2021 | 4.108 | 4.210 | 4.076 | 4.204 | 147,827 | +0.10(+2.50%) |
Jun 07, 2021 | 4.037 | 4.127 | 4.037 | 4.101 | 55,971 | +0.00(+0.00%) |
Jun 04, 2021 | 4.127 | 4.127 | 4.011 | 4.101 | 60,904 | +0.00(+0.00%) |
Jun 03, 2021 | 4.056 | 4.127 | 4.037 | 4.101 | 79,769 | +0.06(+1.43%) |
Jun 02, 2021 | 4.011 | 4.063 | 3.903 | 4.043 | 96,846 | +0.06(+1.61%) |