Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.394 | 3.696 | 3.394 | 3.494 | 1,062 | +0.09(+2.64%) |
May 27, 2022 | 3.300 | 3.499 | 3.050 | 3.404 | 2,051 | -0.04(-1.23%) |
May 26, 2022 | 3.749 | 3.749 | 3.252 | 3.446 | 1,132 | +0.17(+5.22%) |
May 25, 2022 | 3.399 | 3.399 | 3.251 | 3.276 | 172 | -0.12(-3.66%) |
May 24, 2022 | 3.650 | 3.650 | 3.248 | 3.400 | 5,661 | -0.30(-8.06%) |
May 23, 2022 | 3.401 | 3.749 | 3.400 | 3.698 | 2,038 | +0.20(+5.64%) |
May 20, 2022 | 3.478 | 3.501 | 3.478 | 3.501 | 1,786 | +0.08(+2.20%) |
May 19, 2022 | 3.425 | 3.425 | 3.401 | 3.425 | 262 | +0.00(+0.00%) |
May 18, 2022 | 3.351 | 3.500 | 3.350 | 3.425 | 2,089 | -0.03(-0.72%) |
May 17, 2022 | 3.500 | 3.500 | 3.350 | 3.450 | 3,207 | -0.14(-4.02%) |
May 16, 2022 | 3.248 | 3.699 | 3.248 | 3.595 | 4,928 | +0.14(+4.19%) |
May 13, 2022 | 3.500 | 3.500 | 3.425 | 3.450 | 465 | +0.15(+4.55%) |
May 12, 2022 | 3.248 | 3.550 | 3.248 | 3.300 | 4,306 | +0.04(+1.18%) |
May 11, 2022 | 3.450 | 3.548 | 3.261 | 3.261 | 4,312 | -0.09(-2.64%) |
May 10, 2022 | 3.350 | 3.450 | 3.350 | 3.350 | 10,015 | +0.00(+0.00%) |
May 09, 2022 | 3.550 | 3.600 | 3.350 | 3.350 | 4,083 | -0.40(-10.63%) |
May 06, 2022 | 3.607 | 3.749 | 3.550 | 3.748 | 2,433 | +0.05(+1.31%) |
May 05, 2022 | 3.700 | 3.998 | 3.700 | 3.700 | 3,520 | -0.16(-4.15%) |
May 04, 2022 | 3.723 | 3.860 | 3.723 | 3.860 | 1,124 | +0.14(+3.76%) |
May 03, 2022 | 3.720 | 3.825 | 3.720 | 3.720 | 1,057 | -0.01(-0.33%) |
May 02, 2022 | 3.883 | 3.961 | 3.720 | 3.732 | 3,186 | -0.07(-1.78%) |
Apr 29, 2022 | 3.800 | 3.975 | 3.775 | 3.800 | 1,234 | +0.05(+1.33%) |
Apr 28, 2022 | 3.700 | 3.930 | 3.720 | 3.750 | 2,532 | -0.05(-1.32%) |
Apr 27, 2022 | 4.100 | 4.100 | 3.750 | 3.800 | 1,255 | -0.25(-6.11%) |
Apr 26, 2022 | 4.250 | 4.250 | 3.720 | 4.048 | 9,245 | -0.19(-4.59%) |
Apr 25, 2022 | 4.250 | 4.253 | 4.050 | 4.242 | 569 | +0.19(+4.74%) |
Apr 22, 2022 | 4.100 | 4.450 | 4.050 | 4.050 | 11,943 | -0.07(-1.60%) |
Apr 21, 2022 | 4.115 | 4.250 | 4.115 | 4.116 | 426 | -0.08(-2.01%) |
Apr 20, 2022 | 4.200 | 4.250 | 4.100 | 4.200 | 2,787 | -0.10(-2.31%) |
Apr 19, 2022 | 4.350 | 4.351 | 4.202 | 4.300 | 1,248 | -0.03(-0.64%) |
Apr 18, 2022 | 4.200 | 4.449 | 4.200 | 4.327 | 3,975 | +0.12(+2.97%) |
Apr 14, 2022 | 4.449 | 4.496 | 4.200 | 4.202 | 1,571 | -0.10(-2.27%) |
Apr 13, 2022 | 4.150 | 4.300 | 4.060 | 4.300 | 5,570 | +0.24(+6.00%) |
Apr 12, 2022 | 4.263 | 4.449 | 4.056 | 4.056 | 6,509 | -0.23(-5.41%) |
Apr 11, 2022 | 4.425 | 4.425 | 4.220 | 4.288 | 3,665 | -0.11(-2.42%) |
Apr 08, 2022 | 4.596 | 4.799 | 4.274 | 4.395 | 24,721 | -0.20(-4.37%) |
Apr 07, 2022 | 4.650 | 4.750 | 4.500 | 4.596 | 3,912 | -0.05(-1.16%) |
Apr 06, 2022 | 4.800 | 4.850 | 4.561 | 4.650 | 5,168 | -0.10(-2.12%) |
Apr 05, 2022 | 4.650 | 4.900 | 4.560 | 4.750 | 27,497 | +0.10(+2.16%) |
Apr 04, 2022 | 4.650 | 4.700 | 4.550 | 4.650 | 8,357 | +0.00(+0.00%) |
Apr 01, 2022 | 4.700 | 4.900 | 4.550 | 4.650 | 21,815 | -0.11(-2.41%) |
Mar 31, 2022 | 4.750 | 4.950 | 4.550 | 4.765 | 108,206 | +0.11(+2.47%) |
Mar 30, 2022 | 4.650 | 4.650 | 4.499 | 4.650 | 1,620 | +0.20(+4.48%) |
Mar 29, 2022 | 4.350 | 4.900 | 4.350 | 4.450 | 5,289 | -0.12(-2.58%) |
Mar 28, 2022 | 4.500 | 4.690 | 4.378 | 4.569 | 7,874 | +0.07(+1.52%) |
Mar 25, 2022 | 4.650 | 4.702 | 4.500 | 4.500 | 10,756 | -0.20(-4.25%) |
Mar 24, 2022 | 4.885 | 4.900 | 4.500 | 4.699 | 10,449 | -0.00(-0.01%) |
Mar 23, 2022 | 4.850 | 4.900 | 4.595 | 4.700 | 3,700 | -0.15(-3.09%) |
Mar 22, 2022 | 4.900 | 4.908 | 4.650 | 4.850 | 12,171 | +0.05(+1.04%) |
Mar 21, 2022 | 4.601 | 4.900 | 4.500 | 4.800 | 14,925 | +0.20(+4.34%) |
Mar 18, 2022 | 4.600 | 4.700 | 4.112 | 4.601 | 17,815 | +0.01(+0.29%) |
Mar 17, 2022 | 4.700 | 4.774 | 4.369 | 4.587 | 8,843 | +0.11(+2.57%) |
Mar 16, 2022 | 4.600 | 4.894 | 4.405 | 4.472 | 12,983 | +0.12(+2.80%) |
Mar 15, 2022 | 4.850 | 5.000 | 4.250 | 4.350 | 40,935 | -0.95(-17.92%) |
Mar 14, 2022 | 6.200 | 6.200 | 5.050 | 5.300 | 22,456 | -0.35(-6.19%) |
Mar 11, 2022 | 5.250 | 6.200 | 5.200 | 5.650 | 149,109 | +0.48(+9.18%) |
Mar 10, 2022 | 4.950 | 5.299 | 4.775 | 5.175 | 7,103 | +0.02(+0.49%) |
Mar 09, 2022 | 5.300 | 5.400 | 4.900 | 5.150 | 15,985 | -0.45(-8.04%) |
Mar 08, 2022 | 5.450 | 6.750 | 5.200 | 5.600 | 151,409 | +0.52(+10.21%) |
Mar 07, 2022 | 4.925 | 5.194 | 4.500 | 5.081 | 19,841 | +0.27(+5.56%) |
Mar 04, 2022 | 4.500 | 4.814 | 4.500 | 4.814 | 1,951 | +0.06(+1.34%) |
Mar 03, 2022 | 4.500 | 4.850 | 4.500 | 4.750 | 2,363 | -0.10(-2.07%) |
Mar 02, 2022 | 5.350 | 5.350 | 4.750 | 4.851 | 4,896 | -0.15(-2.99%) |
Mar 01, 2022 | 4.900 | 5.000 | 4.501 | 5.000 | 17,263 | +0.10(+2.04%) |
Feb 28, 2022 | 4.850 | 4.900 | 4.400 | 4.900 | 7,646 | +0.05(+1.03%) |
Feb 25, 2022 | 5.350 | 4.987 | 4.800 | 4.850 | 17,458 | -0.25(-4.82%) |
Feb 24, 2022 | 4.900 | 5.244 | 4.250 | 5.096 | 87,186 | +0.70(+15.81%) |
Feb 23, 2022 | 4.056 | 4.995 | 3.772 | 4.400 | 58,003 | +0.45(+11.38%) |
Feb 22, 2022 | 3.204 | 4.014 | 3.204 | 3.950 | 68,295 | +0.90(+29.46%) |
Feb 18, 2022 | 3.051 | 0 | -0.94(-23.62%) | |||
Feb 17, 2022 | 3.925 | 4.013 | 3.850 | 3.995 | 1,866 | +0.07(+1.78%) |
Feb 16, 2022 | 3.925 | 4.100 | 3.905 | 3.925 | 1,138 | +0.00(+0.00%) |
Feb 15, 2022 | 4.095 | 4.095 | 3.900 | 3.925 | 4,740 | +0.01(+0.26%) |
Feb 14, 2022 | 3.900 | 4.050 | 3.900 | 3.915 | 3,571 | -0.11(-2.73%) |
Feb 11, 2022 | 4.000 | 4.200 | 3.900 | 4.025 | 4,414 | -0.08(-1.90%) |
Feb 10, 2022 | 4.200 | 4.200 | 4.000 | 4.103 | 2,176 | +0.10(+2.45%) |
Feb 09, 2022 | 4.200 | 4.202 | 4.001 | 4.005 | 2,476 | +0.00(+0.11%) |
Feb 08, 2022 | 4.085 | 4.110 | 4.000 | 4.000 | 2,013 | +0.10(+2.58%) |
Feb 07, 2022 | 3.800 | 3.990 | 3.800 | 3.900 | 1,117 | +0.00(+0.00%) |
Feb 04, 2022 | 3.800 | 4.173 | 3.800 | 3.900 | 882 | -0.15(-3.58%) |
Feb 03, 2022 | 3.800 | 4.183 | 4.045 | 551 | +0.10(+2.53%) | |
Feb 02, 2022 | 4.200 | 4.235 | 3.901 | 3.945 | 6,582 | -0.21(-4.94%) |
Feb 01, 2022 | 4.150 | 4.600 | 4.000 | 4.150 | 5,292 | -0.10(-2.35%) |
Jan 31, 2022 | 4.000 | 4.576 | 3.925 | 4.250 | 8,128 | +0.15(+3.65%) |
Jan 28, 2022 | 3.801 | 4.250 | 3.801 | 4.101 | 2,508 | +0.15(+3.78%) |
Jan 27, 2022 | 4.103 | 4.427 | 3.750 | 3.951 | 8,367 | -0.25(-5.94%) |
Jan 26, 2022 | 4.150 | 4.600 | 4.150 | 4.200 | 4,120 | -0.05(-1.16%) |
Jan 25, 2022 | 4.250 | 4.400 | 3.950 | 4.250 | 3,862 | +0.03(+0.59%) |
Jan 24, 2022 | 4.506 | 4.550 | 4.150 | 4.225 | 21,841 | -0.33(-7.14%) |
Jan 21, 2022 | 4.537 | 4.800 | 4.506 | 4.550 | 8,836 | -0.20(-4.21%) |
Jan 20, 2022 | 4.506 | 5.000 | 4.506 | 4.750 | 8,344 | +0.20(+4.38%) |
Jan 19, 2022 | 4.550 | 4.800 | 4.550 | 4.551 | 11,108 | -0.10(-2.16%) |
Jan 18, 2022 | 4.850 | 4.850 | 4.651 | 4.651 | 13,176 | -0.25(-5.08%) |
Jan 14, 2022 | 4.900 | 0 | -0.05(-1.01%) | |||
Jan 13, 2022 | 5.050 | 5.200 | 4.862 | 4.950 | 15,176 | -0.10(-1.98%) |
Jan 12, 2022 | 5.221 | 5.250 | 4.886 | 5.050 | 18,618 | -0.10(-1.94%) |
Jan 11, 2022 | 4.400 | 5.250 | 4.402 | 5.150 | 37,860 | +0.39(+8.08%) |
Jan 10, 2022 | 4.691 | 4.850 | 4.405 | 4.765 | 48,370 | -0.54(-10.09%) |
Jan 07, 2022 | 3.475 | 5.300 | 3.475 | 5.300 | 186,172 | +1.00(+23.26%) |
Jan 06, 2022 | 3.325 | 5.450 | 3.104 | 4.300 | 682,201 | +0.93(+27.79%) |
Jan 05, 2022 | 3.200 | 3.400 | 3.062 | 3.365 | 63,122 | +0.31(+10.31%) |
Jan 04, 2022 | 3.000 | 3.300 | 3.000 | 3.050 | 14,508 | -0.05(-1.61%) |
Jan 03, 2022 | 2.959 | 3.200 | 2.852 | 3.100 | 10,480 | +0.20(+6.91%) |
Dec 31, 2021 | 3.000 | 3.000 | 2.852 | 2.900 | 14,131 | -0.05(-1.69%) |
Dec 30, 2021 | 3.000 | 3.040 | 2.850 | 2.950 | 9,428 | -0.03(-1.12%) |
Dec 29, 2021 | 2.994 | 3.000 | 2.850 | 2.983 | 15,304 | +0.01(+0.27%) |
Dec 28, 2021 | 2.902 | 2.994 | 2.830 | 2.975 | 16,148 | +0.10(+3.32%) |
Dec 27, 2021 | 3.200 | 3.225 | 2.825 | 2.880 | 26,153 | -0.32(-10.00%) |
Dec 23, 2021 | 3.250 | 3.250 | 3.150 | 3.200 | 6,078 | -0.05(-1.54%) |
Dec 22, 2021 | 3.350 | 3.350 | 3.050 | 3.250 | 11,759 | -0.08(-2.40%) |
Dec 21, 2021 | 3.201 | 3.335 | 3.075 | 3.330 | 13,405 | +0.08(+2.46%) |
Dec 20, 2021 | 3.300 | 3.349 | 3.150 | 3.250 | 10,239 | -0.00(-0.05%) |
Dec 17, 2021 | 3.100 | 3.300 | 3.100 | 3.252 | 7,018 | -0.05(-1.47%) |
Dec 16, 2021 | 3.150 | 3.375 | 3.150 | 3.300 | 4,402 | +0.15(+4.75%) |
Dec 15, 2021 | 3.150 | 3.395 | 3.100 | 3.151 | 16,842 | -0.00(-0.02%) |
Dec 14, 2021 | 3.250 | 3.300 | 3.050 | 3.151 | 13,768 | -0.05(-1.53%) |
Dec 13, 2021 | 3.900 | 4.192 | 2.800 | 3.200 | 67,273 | -0.75(-19.05%) |
Dec 10, 2021 | 4.150 | 4.198 | 3.900 | 3.953 | 15,465 | -0.29(-6.88%) |
Dec 09, 2021 | 4.122 | 4.444 | 4.104 | 4.245 | 3,434 | -0.00(-0.12%) |
Dec 08, 2021 | 4.100 | 4.275 | 4.090 | 4.250 | 12,187 | +0.09(+2.18%) |
Dec 07, 2021 | 4.394 | 4.394 | 4.059 | 4.160 | 4,985 | +0.05(+1.33%) |
Dec 06, 2021 | 3.869 | 4.410 | 3.850 | 4.105 | 10,385 | +0.15(+3.86%) |
Dec 03, 2021 | 4.200 | 4.210 | 3.800 | 3.953 | 26,389 | -0.36(-8.26%) |
Dec 02, 2021 | 4.480 | 4.490 | 4.309 | 4.309 | 4,709 | -0.09(-2.08%) |
Dec 01, 2021 | 4.400 | 4.500 | 4.400 | 4.400 | 5,122 | -0.11(-2.47%) |
Nov 30, 2021 | 4.797 | 4.797 | 4.300 | 4.511 | 27,080 | -0.26(-5.52%) |
Nov 29, 2021 | 5.000 | 5.000 | 4.750 | 4.775 | 17,354 | -0.32(-6.37%) |
Nov 26, 2021 | 4.950 | 5.250 | 4.950 | 5.100 | 9,675 | +0.00(+0.00%) |
Nov 24, 2021 | 5.000 | 5.250 | 4.998 | 5.100 | 6,961 | -0.15(-2.86%) |
Nov 23, 2021 | 5.365 | 5.365 | 5.200 | 5.250 | 2,814 | -0.05(-0.94%) |
Nov 22, 2021 | 5.700 | 5.700 | 5.000 | 5.300 | 30,392 | -0.20(-3.64%) |
Nov 19, 2021 | 5.650 | 5.650 | 5.500 | 5.500 | 3,861 | -0.10(-1.79%) |
Nov 18, 2021 | 5.600 | 5.600 | 5.550 | 5.600 | 10,997 | +0.10(+1.82%) |
Nov 17, 2021 | 6.000 | 6.148 | 5.401 | 5.500 | 50,888 | -0.60(-9.84%) |
Nov 16, 2021 | 6.100 | 6.150 | 5.800 | 6.100 | 28,239 | +0.05(+0.83%) |
Nov 15, 2021 | 6.050 | 6.250 | 6.050 | 6.050 | 6,509 | -0.05(-0.82%) |
Nov 12, 2021 | 6.100 | 6.200 | 6.100 | 6.100 | 3,793 | +0.00(+0.00%) |
Nov 11, 2021 | 6.100 | 6.298 | 6.050 | 6.100 | 2,425 | +0.00(+0.00%) |
Nov 10, 2021 | 6.350 | 6.100 | 6,557 | -0.16(-2.56%) | ||
Nov 09, 2021 | 6.250 | 6.423 | 6.250 | 6.260 | 10,296 | +0.01(+0.16%) |
Nov 08, 2021 | 6.250 | 6.450 | 6.100 | 6.250 | 12,495 | -0.05(-0.79%) |
Nov 05, 2021 | 6.700 | 6.700 | 6.250 | 6.300 | 20,166 | -0.50(-7.35%) |
Nov 04, 2021 | 6.850 | 6.850 | 6.500 | 6.800 | 7,670 | +0.05(+0.74%) |
Nov 03, 2021 | 6.450 | 7.000 | 6.350 | 6.750 | 39,366 | +0.30(+4.65%) |
Nov 02, 2021 | 6.700 | 6.700 | 6.350 | 6.450 | 14,378 | -0.25(-3.73%) |
Nov 01, 2021 | 6.800 | 6.900 | 6.550 | 6.700 | 14,504 | +0.15(+2.29%) |
Oct 29, 2021 | 6.250 | 6.800 | 6.250 | 6.550 | 42,014 | +0.25(+3.97%) |
Oct 28, 2021 | 6.250 | 6.550 | 6.200 | 6.300 | 10,147 | -0.05(-0.79%) |
Oct 27, 2021 | 6.600 | 6.650 | 6.300 | 6.350 | 14,616 | -0.35(-5.22%) |
Oct 26, 2021 | 6.750 | 6.950 | 6.700 | 54,962 | +0.50(+8.06%) | |
Oct 25, 2021 | 6.150 | 6.200 | 6.054 | 6.200 | 6,506 | +0.00(+0.00%) |
Oct 22, 2021 | 6.350 | 6.350 | 6.050 | 6.200 | 8,858 | -0.10(-1.59%) |
Oct 21, 2021 | 6.250 | 6.750 | 6.025 | 6.300 | 49,754 | -0.05(-0.79%) |
Oct 20, 2021 | 6.050 | 6.500 | 5.900 | 6.350 | 66,104 | +0.35(+5.83%) |
Oct 19, 2021 | 6.100 | 6.100 | 5.900 | 6.000 | 6,809 | -0.05(-0.83%) |
Oct 18, 2021 | 6.050 | 6.072 | 5.950 | 6.050 | 2,780 | +0.05(+0.83%) |
Oct 15, 2021 | 6.100 | 6.100 | 6.000 | 6.000 | 1,800 | +0.00(+0.00%) |
Oct 14, 2021 | 6.100 | 6.181 | 6.000 | 6.000 | 11,553 | -0.10(-1.66%) |
Oct 13, 2021 | 6.400 | 6.450 | 5.850 | 6.101 | 25,666 | -0.25(-3.91%) |
Oct 12, 2021 | 6.400 | 6.650 | 6.200 | 6.350 | 24,210 | +0.05(+0.79%) |
Oct 11, 2021 | 6.100 | 6.450 | 6.050 | 6.300 | 13,182 | +0.00(+0.00%) |
Oct 08, 2021 | 5.850 | 6.700 | 5.850 | 6.300 | 51,327 | +0.20(+3.28%) |
Oct 07, 2021 | 5.900 | 6.100 | 5.900 | 6.100 | 4,486 | +0.05(+0.83%) |
Oct 06, 2021 | 6.200 | 6.250 | 5.850 | 6.050 | 4,460 | +0.10(+1.68%) |
Oct 05, 2021 | 6.000 | 6.150 | 5.850 | 5.950 | 5,893 | -0.05(-0.83%) |
Oct 04, 2021 | 6.050 | 6.150 | 5.950 | 6.000 | 3,599 | -0.05(-0.83%) |
Oct 01, 2021 | 6.100 | 6.225 | 6.000 | 6.050 | 6,883 | -0.15(-2.42%) |
Sep 30, 2021 | 6.250 | 6.280 | 5.950 | 6.200 | 6,333 | +0.00(+0.00%) |
Sep 29, 2021 | 6.150 | 6.393 | 6.100 | 6.200 | 6,174 | +0.05(+0.81%) |
Sep 28, 2021 | 6.150 | 6.598 | 6.150 | 6.150 | 12,585 | -0.15(-2.38%) |
Sep 27, 2021 | 6.200 | 6.500 | 6.100 | 6.300 | 10,149 | +0.05(+0.80%) |
Sep 24, 2021 | 6.200 | 6.300 | 6.100 | 6.250 | 4,363 | +0.15(+2.46%) |
Sep 23, 2021 | 6.150 | 6.200 | 6.050 | 6.100 | 1,285 | +0.02(+0.41%) |
Sep 22, 2021 | 6.200 | 6.250 | 5.950 | 6.075 | 5,171 | -0.02(-0.41%) |
Sep 21, 2021 | 6.300 | 6.300 | 5.950 | 6.100 | 8,724 | -0.10(-1.61%) |
Sep 20, 2021 | 6.250 | 6.350 | 6.100 | 6.200 | 10,403 | -0.15(-2.36%) |
Sep 17, 2021 | 6.550 | 6.600 | 6.350 | 6.350 | 8,707 | -0.15(-2.31%) |
Sep 16, 2021 | 6.350 | 6.850 | 6.350 | 6.500 | 35,932 | +0.15(+2.36%) |
Sep 15, 2021 | 6.350 | 6.450 | 6.350 | 6.350 | 2,523 | -0.01(-0.16%) |
Sep 14, 2021 | 6.650 | 6.650 | 6.350 | 6.360 | 2,424 | -0.14(-2.15%) |
Sep 13, 2021 | 6.350 | 6.650 | 6.350 | 6.500 | 18,036 | +0.35(+5.69%) |
Sep 10, 2021 | 6.250 | 6.650 | 6.100 | 6.150 | 17,110 | +0.00(+0.02%) |
Sep 09, 2021 | 6.250 | 6.340 | 6.050 | 6.149 | 4,504 | -0.10(-1.62%) |
Sep 08, 2021 | 6.300 | 6.300 | 6.200 | 6.250 | 3,103 | -0.05(-0.79%) |
Sep 07, 2021 | 6.350 | 6.640 | 6.250 | 6.300 | 10,959 | -0.05(-0.79%) |
Sep 03, 2021 | 6.450 | 6.450 | 6.250 | 6.350 | 2,144 | +0.05(+0.79%) |
Sep 02, 2021 | 6.350 | 6.450 | 6.150 | 6.300 | 4,995 | -0.10(-1.56%) |
Sep 01, 2021 | 6.350 | 6.450 | 6.150 | 6.400 | 9,023 | +0.00(+0.00%) |
Aug 31, 2021 | 6.250 | 6.500 | 6.100 | 6.400 | 24,487 | +0.25(+4.07%) |
Aug 30, 2021 | 6.150 | 6.290 | 6.100 | 6.150 | 11,932 | -0.05(-0.81%) |
Aug 27, 2021 | 6.100 | 6.350 | 6.050 | 6.200 | 6,748 | +0.05(+0.81%) |
Aug 26, 2021 | 6.350 | 6.350 | 6.050 | 6.150 | 5,063 | -0.15(-2.38%) |
Aug 25, 2021 | 6.400 | 6.450 | 6.300 | 6.300 | 4,567 | -0.10(-1.56%) |
Aug 24, 2021 | 6.100 | 6.450 | 6.100 | 6.400 | 4,504 | +0.25(+4.07%) |
Aug 23, 2021 | 6.200 | 6.258 | 6.000 | 6.150 | 12,584 | +0.20(+3.36%) |
Aug 20, 2021 | 5.850 | 6.000 | 5.850 | 5.950 | 10,499 | +0.00(+0.00%) |
Aug 19, 2021 | 6.050 | 6.300 | 5.900 | 5.950 | 13,982 | -0.10(-1.65%) |
Aug 18, 2021 | 6.250 | 6.350 | 6.050 | 6.050 | 13,276 | -0.25(-3.97%) |
Aug 17, 2021 | 6.500 | 6.600 | 6.100 | 6.300 | 13,355 | -0.20(-3.08%) |
Aug 16, 2021 | 6.700 | 6.750 | 6.500 | 6.500 | 13,158 | -0.35(-5.11%) |
Aug 13, 2021 | 6.850 | 6.885 | 6.750 | 6.850 | 6,223 | +0.10(+1.48%) |
Aug 12, 2021 | 6.950 | 7.145 | 6.700 | 6.750 | 8,059 | -0.30(-4.26%) |
Aug 11, 2021 | 6.850 | 7.182 | 6.850 | 7.050 | 16,645 | +0.05(+0.71%) |
Aug 10, 2021 | 6.900 | 7.100 | 6.850 | 7.000 | 2,796 | +0.00(+0.00%) |
Aug 09, 2021 | 6.850 | 7.150 | 6.650 | 7.000 | 19,818 | -0.10(-1.41%) |
Aug 06, 2021 | 6.950 | 7.150 | 6.775 | 7.100 | 12,096 | +0.20(+2.90%) |
Aug 05, 2021 | 7.050 | 7.100 | 6.900 | 6.900 | 6,228 | -0.30(-4.17%) |
Aug 04, 2021 | 7.200 | 7.300 | 6.650 | 7.200 | 14,076 | +0.00(+0.00%) |
Aug 03, 2021 | 7.200 | 7.200 | 6.900 | 7.200 | 11,483 | +0.10(+1.41%) |
Aug 02, 2021 | 7.000 | 7.399 | 6.950 | 7.100 | 30,959 | +0.00(+0.00%) |
Jul 30, 2021 | 6.850 | 7.200 | 6.750 | 7.100 | 35,896 | +0.15(+2.16%) |
Jul 29, 2021 | 7.250 | 7.300 | 6.750 | 6.950 | 95,048 | -0.45(-6.08%) |
Jul 28, 2021 | 7.650 | 7.650 | 6.950 | 7.400 | 625,935 | +0.60(+8.82%) |
Jul 27, 2021 | 7.000 | 7.184 | 6.651 | 6.800 | 713,696 | -0.45(-6.21%) |
Jul 26, 2021 | 7.350 | 7.700 | 7.100 | 7.250 | 8,866 | -0.20(-2.68%) |
Jul 23, 2021 | 7.800 | 7.800 | 7.045 | 7.450 | 8,886 | +0.25(+3.47%) |
Jul 22, 2021 | 7.525 | 7.623 | 7.200 | 7.200 | 10,620 | -0.50(-6.49%) |
Jul 21, 2021 | 7.450 | 7.850 | 7.300 | 7.700 | 12,308 | +0.25(+3.36%) |
Jul 20, 2021 | 7.100 | 7.531 | 7.000 | 7.450 | 19,043 | +0.50(+7.19%) |
Jul 19, 2021 | 7.550 | 7.699 | 6.900 | 6.950 | 40,923 | -0.90(-11.46%) |
Jul 16, 2021 | 7.900 | 8.100 | 7.650 | 7.850 | 22,034 | -0.10(-1.26%) |
Jul 15, 2021 | 8.200 | 8.450 | 7.950 | 7.950 | 32,736 | -0.35(-4.22%) |
Jul 14, 2021 | 8.850 | 9.050 | 8.150 | 8.300 | 43,359 | -0.75(-8.29%) |
Jul 13, 2021 | 9.000 | 9.400 | 8.650 | 9.050 | 93,265 | +0.10(+1.12%) |
Jul 12, 2021 | 8.000 | 9.350 | 7.950 | 8.950 | 197,696 | +1.05(+13.29%) |
Jul 09, 2021 | 7.900 | 8.546 | 7.450 | 7.900 | 75,337 | +0.15(+1.94%) |
Jul 08, 2021 | 7.400 | 7.850 | 7.100 | 7.750 | 51,658 | +0.25(+3.33%) |
Jul 07, 2021 | 8.000 | 8.000 | 7.500 | 7.500 | 20,579 | -0.60(-7.41%) |
Jul 06, 2021 | 8.100 | 8.500 | 7.800 | 8.100 | 53,673 | +0.25(+3.18%) |
Jul 02, 2021 | 7.500 | 8.200 | 7.500 | 7.850 | 14,139 | -0.35(-4.27%) |
Jul 01, 2021 | 7.650 | 8.200 | 7.350 | 8.200 | 45,061 | +0.55(+7.19%) |
Jun 30, 2021 | 7.500 | 7.700 | 7.300 | 7.650 | 4,159 | +0.10(+1.32%) |
Jun 29, 2021 | 7.500 | 7.700 | 7.350 | 7.550 | 6,357 | +0.00(+0.00%) |
Jun 28, 2021 | 7.700 | 7.750 | 7.300 | 7.550 | 9,506 | -0.15(-1.95%) |
Jun 25, 2021 | 7.650 | 7.701 | 7.500 | 7.700 | 7,254 | +0.10(+1.32%) |
Jun 24, 2021 | 7.200 | 8.100 | 7.200 | 7.600 | 69,954 | +0.35(+4.83%) |
Jun 23, 2021 | 7.000 | 7.350 | 6.950 | 7.250 | 21,042 | +0.10(+1.40%) |
Jun 22, 2021 | 7.150 | 7.350 | 7.050 | 7.150 | 6,191 | -0.10(-1.38%) |
Jun 21, 2021 | 7.450 | 7.450 | 7.000 | 7.250 | 7,377 | -0.05(-0.68%) |
Jun 18, 2021 | 7.100 | 7.350 | 7.050 | 7.300 | 6,030 | +0.25(+3.55%) |
Jun 17, 2021 | 7.600 | 7.700 | 7.050 | 7.050 | 19,961 | -0.50(-6.62%) |
Jun 16, 2021 | 7.650 | 7.650 | 7.489 | 7.550 | 7,147 | -0.17(-2.27%) |
Jun 15, 2021 | 8.000 | 8.000 | 7.605 | 7.725 | 10,345 | -0.28(-3.44%) |
Jun 14, 2021 | 7.850 | 8.033 | 7.550 | 8.000 | 18,799 | +0.25(+3.23%) |
Jun 11, 2021 | 8.000 | 8.000 | 7.650 | 7.750 | 23,776 | -0.35(-4.32%) |
Jun 10, 2021 | 8.150 | 8.749 | 7.750 | 8.100 | 56,059 | +0.10(+1.25%) |
Jun 09, 2021 | 7.650 | 8.400 | 7.650 | 8.000 | 47,337 | +0.35(+4.58%) |
Jun 08, 2021 | 7.500 | 7.750 | 7.286 | 7.650 | 20,515 | +0.10(+1.32%) |
Jun 07, 2021 | 7.750 | 7.750 | 7.407 | 7.550 | 17,897 | -0.25(-3.21%) |
Jun 04, 2021 | 7.800 | 7.950 | 7.645 | 7.800 | 23,759 | +0.15(+1.96%) |
Jun 03, 2021 | 7.750 | 7.800 | 7.350 | 7.650 | 18,658 | -0.10(-1.29%) |
Jun 02, 2021 | 7.550 | 7.800 | 7.050 | 7.750 | 33,848 | +0.50(+6.90%) |