Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.760 | 5.890 | 5.680 | 5.710 | 106,450 | -0.04(-0.70%) |
May 27, 2022 | 5.710 | 5.867 | 5.560 | 5.750 | 202,374 | +0.06(+1.05%) |
May 26, 2022 | 5.660 | 5.910 | 5.420 | 5.690 | 226,644 | +0.05(+0.89%) |
May 25, 2022 | 5.590 | 5.670 | 5.350 | 5.640 | 176,896 | +0.03(+0.53%) |
May 24, 2022 | 5.330 | 6.050 | 5.170 | 5.610 | 562,463 | +0.21(+3.89%) |
May 23, 2022 | 6.220 | 6.240 | 5.270 | 5.400 | 218,535 | -0.81(-13.04%) |
May 20, 2022 | 6.120 | 6.330 | 6.010 | 6.210 | 280,742 | +0.14(+2.31%) |
May 19, 2022 | 5.410 | 6.090 | 5.339 | 6.070 | 254,452 | +0.62(+11.38%) |
May 18, 2022 | 5.420 | 5.720 | 5.344 | 5.450 | 189,118 | -0.05(-0.91%) |
May 17, 2022 | 5.270 | 5.570 | 5.210 | 5.500 | 311,490 | +0.40(+7.84%) |
May 16, 2022 | 5.150 | 5.200 | 5.000 | 5.100 | 104,296 | -0.08(-1.54%) |
May 13, 2022 | 5.140 | 5.328 | 5.049 | 5.180 | 211,291 | +0.12(+2.37%) |
May 12, 2022 | 4.800 | 5.120 | 4.785 | 5.060 | 283,949 | +0.10(+2.02%) |
May 11, 2022 | 5.150 | 5.302 | 4.930 | 4.960 | 155,349 | -0.26(-4.98%) |
May 10, 2022 | 5.280 | 5.460 | 5.020 | 5.220 | 118,699 | +0.09(+1.75%) |
May 09, 2022 | 6.090 | 6.100 | 5.070 | 5.130 | 456,928 | -1.04(-16.86%) |
May 06, 2022 | 6.110 | 6.260 | 6.030 | 6.170 | 230,822 | -0.01(-0.16%) |
May 05, 2022 | 6.390 | 6.390 | 6.040 | 6.180 | 118,328 | -0.21(-3.29%) |
May 04, 2022 | 6.120 | 6.500 | 5.910 | 6.390 | 165,055 | +0.33(+5.45%) |
May 03, 2022 | 5.970 | 6.160 | 5.850 | 6.060 | 171,981 | +0.13(+2.19%) |
May 02, 2022 | 5.870 | 6.160 | 5.660 | 5.930 | 427,173 | -0.03(-0.50%) |
Apr 29, 2022 | 6.160 | 6.400 | 5.870 | 5.960 | 544,628 | -0.27(-4.33%) |
Apr 28, 2022 | 7.700 | 7.700 | 5.610 | 6.230 | 1,581,322 | -1.46(-18.99%) |
Apr 27, 2022 | 7.800 | 7.980 | 7.550 | 7.690 | 270,740 | -0.07(-0.90%) |
Apr 26, 2022 | 7.880 | 8.280 | 7.560 | 7.760 | 339,690 | -0.07(-0.89%) |
Apr 25, 2022 | 7.050 | 8.450 | 7.012 | 7.830 | 1,253,977 | +0.84(+12.02%) |
Apr 22, 2022 | 6.660 | 6.990 | 6.475 | 6.990 | 255,316 | +0.35(+5.27%) |
Apr 21, 2022 | 6.520 | 6.855 | 6.420 | 6.640 | 234,695 | +0.14(+2.15%) |
Apr 20, 2022 | 6.490 | 6.840 | 6.430 | 6.500 | 187,249 | +0.01(+0.15%) |
Apr 19, 2022 | 6.290 | 6.570 | 6.280 | 6.490 | 102,187 | +0.21(+3.34%) |
Apr 18, 2022 | 6.500 | 6.600 | 6.200 | 6.280 | 255,956 | -0.33(-4.99%) |
Apr 14, 2022 | 6.710 | 6.770 | 6.520 | 6.610 | 154,969 | -0.10(-1.49%) |
Apr 13, 2022 | 6.550 | 6.720 | 6.340 | 6.710 | 149,092 | +0.29(+4.52%) |
Apr 12, 2022 | 6.400 | 6.620 | 6.320 | 6.420 | 224,807 | +0.05(+0.78%) |
Apr 11, 2022 | 6.750 | 6.751 | 6.300 | 6.370 | 259,678 | -0.55(-7.95%) |
Apr 08, 2022 | 7.110 | 7.190 | 6.760 | 6.920 | 142,412 | -0.18(-2.54%) |
Apr 07, 2022 | 6.880 | 7.182 | 6.845 | 7.100 | 250,875 | +0.39(+5.81%) |
Apr 06, 2022 | 6.580 | 6.754 | 6.500 | 6.710 | 99,844 | +0.05(+0.75%) |
Apr 05, 2022 | 6.720 | 6.950 | 6.540 | 6.660 | 154,993 | -0.02(-0.30%) |
Apr 04, 2022 | 6.630 | 6.710 | 6.400 | 6.680 | 133,644 | +0.01(+0.15%) |
Apr 01, 2022 | 6.760 | 6.810 | 6.575 | 6.670 | 109,540 | -0.01(-0.15%) |
Mar 31, 2022 | 6.750 | 6.780 | 6.610 | 6.680 | 116,416 | -0.09(-1.33%) |
Mar 30, 2022 | 6.910 | 7.210 | 6.530 | 6.770 | 177,477 | -0.17(-2.45%) |
Mar 29, 2022 | 6.800 | 6.960 | 6.711 | 6.940 | 135,663 | +0.22(+3.27%) |
Mar 28, 2022 | 6.700 | 6.855 | 6.370 | 6.720 | 217,431 | +0.02(+0.30%) |
Mar 25, 2022 | 6.730 | 6.770 | 6.520 | 6.700 | 169,620 | -0.02(-0.30%) |
Mar 24, 2022 | 6.730 | 6.850 | 6.550 | 6.720 | 107,382 | +0.03(+0.45%) |
Mar 23, 2022 | 6.660 | 6.700 | 6.390 | 6.690 | 207,259 | -0.04(-0.59%) |
Mar 22, 2022 | 7.030 | 7.310 | 6.730 | 6.730 | 216,889 | +0.20(+3.06%) |
Mar 21, 2022 | 6.940 | 6.940 | 6.500 | 6.530 | 170,900 | -0.24(-3.55%) |
Mar 18, 2022 | 6.860 | 7.100 | 6.720 | 6.770 | 352,004 | +0.01(+0.15%) |
Mar 17, 2022 | 6.590 | 6.930 | 6.380 | 6.760 | 218,094 | +0.07(+1.05%) |
Mar 16, 2022 | 6.620 | 6.870 | 6.402 | 6.690 | 177,382 | +0.28(+4.37%) |
Mar 15, 2022 | 6.410 | 6.577 | 6.300 | 6.410 | 109,333 | -0.06(-0.93%) |
Mar 14, 2022 | 6.700 | 6.820 | 6.400 | 6.470 | 120,346 | -0.26(-3.86%) |
Mar 11, 2022 | 7.170 | 7.350 | 6.720 | 6.730 | 91,773 | -0.46(-6.40%) |
Mar 10, 2022 | 7.120 | 7.240 | 6.990 | 7.190 | 109,496 | -0.05(-0.69%) |
Mar 09, 2022 | 6.890 | 7.350 | 6.840 | 7.240 | 130,951 | +0.51(+7.58%) |
Mar 08, 2022 | 6.800 | 6.970 | 6.580 | 6.730 | 104,642 | -0.06(-0.88%) |
Mar 07, 2022 | 6.810 | 6.890 | 6.400 | 6.790 | 205,971 | +0.09(+1.34%) |
Mar 04, 2022 | 6.750 | 6.880 | 6.579 | 6.700 | 159,650 | -0.17(-2.47%) |
Mar 03, 2022 | 7.000 | 7.180 | 6.700 | 6.870 | 142,741 | -0.05(-0.72%) |
Mar 02, 2022 | 7.610 | 7.620 | 6.570 | 6.920 | 497,530 | -0.69(-9.07%) |
Mar 01, 2022 | 7.900 | 8.010 | 7.500 | 7.610 | 171,502 | -0.35(-4.40%) |
Feb 28, 2022 | 8.400 | 8.560 | 7.880 | 7.960 | 212,606 | -0.61(-7.12%) |
Feb 25, 2022 | 7.890 | 8.600 | 7.885 | 8.570 | 204,363 | +0.53(+6.59%) |
Feb 24, 2022 | 6.930 | 8.110 | 6.720 | 8.040 | 373,191 | +0.75(+10.29%) |
Feb 23, 2022 | 7.470 | 7.508 | 7.110 | 7.290 | 150,199 | -0.12(-1.62%) |
Feb 22, 2022 | 7.350 | 7.560 | 7.280 | 7.410 | 117,474 | -0.06(-0.80%) |
Feb 18, 2022 | 7.470 | 0 | -0.36(-4.60%) | |||
Feb 17, 2022 | 8.000 | 8.230 | 7.560 | 7.830 | 223,109 | -0.20(-2.49%) |
Feb 16, 2022 | 8.020 | 8.250 | 7.900 | 8.030 | 124,507 | +0.00(+0.00%) |
Feb 15, 2022 | 7.620 | 8.170 | 7.620 | 8.030 | 145,195 | +0.49(+6.50%) |
Feb 14, 2022 | 7.750 | 8.060 | 7.520 | 7.540 | 205,591 | -0.11(-1.44%) |
Feb 11, 2022 | 7.220 | 8.150 | 7.220 | 7.650 | 358,952 | +0.25(+3.38%) |
Feb 10, 2022 | 7.400 | 7.704 | 7.350 | 7.400 | 214,781 | -0.20(-2.63%) |
Feb 09, 2022 | 7.530 | 7.740 | 7.340 | 7.600 | 173,261 | +0.13(+1.74%) |
Feb 08, 2022 | 7.430 | 7.510 | 7.220 | 7.470 | 128,231 | +0.07(+0.95%) |
Feb 07, 2022 | 7.250 | 7.450 | 6.920 | 7.400 | 249,716 | +0.08(+1.09%) |
Feb 04, 2022 | 7.160 | 7.350 | 6.920 | 7.320 | 139,036 | +0.18(+2.52%) |
Feb 03, 2022 | 7.120 | 6.990 | 7.140 | 125,800 | -0.10(-1.38%) | |
Feb 02, 2022 | 7.550 | 7.580 | 7.040 | 7.240 | 164,378 | -0.29(-3.85%) |
Feb 01, 2022 | 6.930 | 7.530 | 6.890 | 7.530 | 231,099 | +0.64(+9.29%) |
Jan 31, 2022 | 6.480 | 6.890 | 196,098 | +0.43(+6.66%) | ||
Jan 28, 2022 | 6.310 | 6.490 | 6.060 | 6.460 | 164,234 | +0.13(+2.05%) |
Jan 27, 2022 | 6.550 | 6.793 | 6.300 | 6.330 | 134,155 | -0.40(-5.94%) |
Jan 26, 2022 | 6.710 | 6.969 | 6.610 | 6.730 | 211,876 | +0.12(+1.82%) |
Jan 25, 2022 | 6.550 | 6.750 | 6.390 | 6.610 | 181,196 | -0.05(-0.75%) |
Jan 24, 2022 | 6.860 | 6.860 | 6.100 | 6.660 | 416,365 | -0.11(-1.62%) |
Jan 21, 2022 | 7.010 | 7.200 | 6.440 | 6.770 | 326,918 | -0.30(-4.24%) |
Jan 20, 2022 | 7.590 | 7.995 | 7.020 | 7.070 | 325,685 | -0.35(-4.72%) |
Jan 19, 2022 | 7.500 | 7.985 | 7.320 | 7.420 | 288,335 | +0.09(+1.23%) |
Jan 18, 2022 | 7.680 | 7.680 | 7.260 | 7.330 | 621,834 | -0.46(-5.91%) |
Jan 14, 2022 | 7.790 | 0 | -0.44(-5.35%) | |||
Jan 13, 2022 | 8.400 | 8.610 | 8.180 | 8.230 | 164,760 | -0.07(-0.84%) |
Jan 12, 2022 | 8.570 | 8.589 | 8.260 | 8.300 | 128,129 | -0.22(-2.58%) |
Jan 11, 2022 | 8.570 | 8.950 | 8.210 | 8.520 | 320,529 | -0.16(-1.84%) |
Jan 10, 2022 | 8.390 | 8.800 | 8.340 | 8.680 | 284,839 | +0.16(+1.88%) |
Jan 07, 2022 | 8.430 | 8.750 | 8.210 | 8.520 | 180,712 | -0.03(-0.35%) |
Jan 06, 2022 | 8.630 | 8.750 | 8.170 | 8.550 | 358,744 | -0.23(-2.62%) |
Jan 05, 2022 | 8.900 | 9.400 | 8.690 | 8.780 | 389,057 | -0.26(-2.88%) |
Jan 04, 2022 | 9.570 | 9.740 | 8.600 | 9.040 | 540,728 | -0.49(-5.14%) |
Jan 03, 2022 | 9.540 | 9.750 | 9.210 | 9.530 | 270,985 | +0.09(+0.95%) |
Dec 31, 2021 | 9.720 | 9.859 | 9.330 | 9.440 | 343,015 | -0.20(-2.07%) |
Dec 30, 2021 | 9.720 | 9.883 | 9.570 | 9.640 | 227,583 | -0.03(-0.31%) |
Dec 29, 2021 | 9.780 | 9.850 | 9.400 | 9.670 | 277,811 | -0.18(-1.83%) |
Dec 28, 2021 | 9.750 | 10.17 | 9.650 | 9.850 | 441,369 | +0.40(+4.23%) |
Dec 27, 2021 | 9.600 | 10.00 | 9.380 | 9.450 | 289,385 | -0.34(-3.47%) |
Dec 23, 2021 | 9.380 | 10.02 | 9.380 | 9.790 | 246,787 | +0.35(+3.71%) |
Dec 22, 2021 | 9.880 | 10.08 | 9.340 | 9.440 | 505,516 | -0.34(-3.48%) |
Dec 21, 2021 | 10.34 | 10.50 | 9.530 | 9.780 | 466,438 | -0.61(-5.87%) |
Dec 20, 2021 | 10.16 | 10.64 | 9.950 | 10.39 | 338,860 | +0.07(+0.68%) |
Dec 17, 2021 | 9.920 | 10.38 | 9.860 | 10.32 | 451,947 | +0.22(+2.18%) |
Dec 16, 2021 | 9.800 | 10.39 | 9.670 | 10.10 | 658,870 | +0.33(+3.38%) |
Dec 15, 2021 | 9.220 | 9.850 | 9.010 | 9.770 | 583,756 | +0.53(+5.74%) |
Dec 14, 2021 | 9.200 | 9.300 | 8.550 | 9.240 | 715,758 | +0.79(+9.35%) |
Dec 13, 2021 | 8.520 | 8.940 | 8.391 | 8.450 | 380,697 | -0.06(-0.71%) |
Dec 10, 2021 | 8.480 | 8.870 | 8.109 | 8.510 | 657,054 | +0.07(+0.83%) |
Dec 09, 2021 | 8.220 | 8.680 | 7.770 | 8.440 | 2,189,518 | -2.17(-20.45%) |
Dec 08, 2021 | 10.94 | 10.97 | 10.10 | 10.61 | 428,793 | -0.23(-2.12%) |
Dec 07, 2021 | 10.83 | 11.38 | 10.05 | 10.84 | 1,013,031 | +0.44(+4.23%) |
Dec 06, 2021 | 13.02 | 13.05 | 10.00 | 10.40 | 1,961,923 | -3.12(-23.08%) |
Dec 03, 2021 | 14.24 | 14.27 | 12.83 | 13.52 | 439,152 | -0.88(-6.11%) |
Dec 02, 2021 | 13.77 | 14.75 | 13.77 | 14.40 | 412,499 | +0.04(+0.28%) |
Dec 01, 2021 | 14.51 | 14.74 | 13.42 | 14.36 | 625,044 | -0.14(-0.97%) |
Nov 30, 2021 | 14.45 | 14.69 | 13.88 | 14.50 | 419,801 | +0.02(+0.14%) |
Nov 29, 2021 | 15.69 | 16.41 | 13.99 | 14.48 | 976,009 | -1.13(-7.24%) |
Nov 26, 2021 | 14.20 | 15.66 | 13.77 | 15.61 | 578,833 | +1.73(+12.46%) |
Nov 24, 2021 | 12.79 | 14.18 | 12.51 | 13.88 | 654,241 | +1.62(+13.21%) |
Nov 23, 2021 | 12.05 | 12.70 | 11.85 | 12.26 | 289,089 | +0.12(+0.99%) |
Nov 22, 2021 | 13.55 | 13.55 | 11.72 | 12.14 | 885,188 | -1.41(-10.41%) |
Nov 19, 2021 | 14.37 | 14.55 | 13.22 | 13.55 | 504,894 | -0.71(-4.98%) |
Nov 18, 2021 | 15.31 | 14.42 | 14.23 | 14.26 | 603,285 | -0.99(-6.49%) |
Nov 17, 2021 | 14.70 | 15.37 | 14.16 | 15.25 | 568,445 | +0.53(+3.60%) |
Nov 16, 2021 | 14.28 | 15.00 | 13.92 | 14.72 | 640,369 | -0.01(-0.07%) |
Nov 15, 2021 | 13.40 | 15.83 | 13.17 | 14.73 | 1,451,393 | +1.33(+9.93%) |
Nov 12, 2021 | 10.42 | 13.74 | 10.42 | 13.40 | 1,534,366 | +2.40(+21.82%) |
Nov 11, 2021 | 11.05 | 11.10 | 10.48 | 11.00 | 371,628 | +0.11(+1.01%) |
Nov 10, 2021 | 10.89 | 10.89 | 448,415 | -0.01(-0.09%) | ||
Nov 09, 2021 | 11.01 | 11.19 | 10.40 | 10.90 | 384,037 | -0.08(-0.73%) |
Nov 08, 2021 | 10.98 | 11.23 | 10.81 | 10.98 | 393,469 | +0.15(+1.39%) |
Nov 05, 2021 | 10.95 | 11.16 | 10.51 | 10.83 | 603,769 | -0.49(-4.33%) |
Nov 04, 2021 | 12.80 | 13.25 | 10.92 | 11.32 | 1,765,839 | -1.18(-9.44%) |
Nov 03, 2021 | 10.69 | 12.53 | 10.41 | 12.50 | 605,102 | +1.70(+15.74%) |
Nov 02, 2021 | 10.55 | 10.88 | 10.20 | 10.80 | 372,997 | +0.47(+4.55%) |
Nov 01, 2021 | 10.18 | 10.41 | 10.27 | 10.33 | 179,450 | +0.06(+0.58%) |
Oct 29, 2021 | 10.10 | 10.35 | 10.10 | 10.27 | 163,193 | +0.19(+1.88%) |
Oct 28, 2021 | 10.05 | 10.63 | 10.01 | 10.08 | 422,066 | +0.06(+0.60%) |
Oct 27, 2021 | 10.21 | 10.21 | 9.860 | 10.02 | 154,565 | -0.13(-1.28%) |
Oct 26, 2021 | 10.08 | 10.15 | 190,842 | +0.14(+1.40%) | ||
Oct 25, 2021 | 9.410 | 10.06 | 9.410 | 10.01 | 353,781 | +0.51(+5.37%) |
Oct 22, 2021 | 9.860 | 9.940 | 9.430 | 9.500 | 347,645 | -0.56(-5.57%) |
Oct 21, 2021 | 9.660 | 10.57 | 9.630 | 10.06 | 441,608 | +0.34(+3.50%) |
Oct 20, 2021 | 10.00 | 10.29 | 9.450 | 9.720 | 508,791 | +0.01(+0.10%) |
Oct 19, 2021 | 10.59 | 10.63 | 9.058 | 9.710 | 1,339,146 | -0.92(-8.65%) |
Oct 18, 2021 | 11.04 | 11.10 | 10.44 | 10.63 | 270,341 | -0.41(-3.71%) |
Oct 15, 2021 | 11.37 | 11.37 | 10.94 | 11.04 | 199,025 | -0.26(-2.30%) |
Oct 14, 2021 | 11.55 | 11.78 | 11.20 | 11.30 | 237,380 | -0.06(-0.53%) |
Oct 13, 2021 | 11.22 | 11.59 | 11.05 | 11.36 | 269,368 | +0.09(+0.80%) |
Oct 12, 2021 | 11.02 | 11.30 | 10.67 | 11.27 | 309,153 | +0.26(+2.36%) |
Oct 11, 2021 | 11.20 | 11.41 | 10.90 | 11.01 | 237,661 | -0.20(-1.78%) |
Oct 08, 2021 | 10.70 | 11.35 | 10.70 | 11.21 | 449,615 | +0.56(+5.26%) |
Oct 07, 2021 | 10.34 | 10.94 | 10.29 | 10.65 | 414,262 | +0.33(+3.20%) |
Oct 06, 2021 | 10.26 | 10.38 | 10.17 | 10.32 | 113,338 | -0.07(-0.67%) |
Oct 05, 2021 | 10.33 | 10.56 | 10.33 | 10.39 | 259,448 | +0.06(+0.58%) |
Oct 04, 2021 | 10.48 | 10.77 | 10.02 | 10.33 | 593,041 | -0.28(-2.64%) |
Oct 01, 2021 | 11.02 | 11.19 | 10.51 | 10.61 | 512,737 | -0.51(-4.59%) |
Sep 30, 2021 | 10.86 | 11.23 | 10.75 | 11.12 | 239,355 | +0.35(+3.25%) |
Sep 29, 2021 | 11.42 | 11.81 | 10.76 | 10.77 | 530,718 | -0.65(-5.69%) |
Sep 28, 2021 | 11.50 | 11.88 | 11.34 | 11.42 | 240,718 | -0.22(-1.89%) |
Sep 27, 2021 | 12.00 | 12.19 | 11.58 | 11.64 | 366,077 | -0.45(-3.72%) |
Sep 24, 2021 | 12.13 | 12.28 | 11.90 | 12.09 | 373,907 | -0.25(-2.03%) |
Sep 23, 2021 | 12.09 | 12.55 | 11.80 | 12.34 | 351,642 | +0.24(+1.98%) |
Sep 22, 2021 | 12.36 | 12.53 | 11.60 | 12.10 | 635,400 | -0.44(-3.51%) |
Sep 21, 2021 | 11.95 | 12.87 | 11.80 | 12.54 | 837,449 | +0.81(+6.91%) |
Sep 20, 2021 | 11.44 | 11.88 | 11.11 | 11.73 | 598,654 | +0.12(+1.03%) |
Sep 17, 2021 | 12.10 | 12.24 | 11.23 | 11.61 | 688,282 | -0.42(-3.49%) |
Sep 16, 2021 | 11.56 | 12.64 | 11.41 | 12.03 | 1,320,811 | +0.69(+6.08%) |
Sep 15, 2021 | 10.59 | 11.59 | 10.50 | 11.34 | 471,413 | +0.66(+6.18%) |
Sep 14, 2021 | 10.31 | 11.18 | 10.22 | 10.68 | 498,775 | +0.35(+3.39%) |
Sep 13, 2021 | 10.73 | 10.88 | 10.32 | 10.33 | 245,110 | -0.31(-2.91%) |
Sep 10, 2021 | 11.05 | 11.13 | 10.25 | 10.64 | 619,557 | -0.40(-3.62%) |
Sep 09, 2021 | 11.17 | 11.55 | 10.82 | 11.04 | 614,413 | -0.31(-2.73%) |
Sep 08, 2021 | 10.59 | 11.48 | 10.32 | 11.35 | 662,253 | +0.75(+7.08%) |
Sep 07, 2021 | 10.23 | 10.88 | 10.20 | 10.60 | 440,455 | +0.23(+2.22%) |
Sep 03, 2021 | 10.26 | 10.47 | 9.770 | 10.37 | 409,844 | +0.10(+0.97%) |
Sep 02, 2021 | 10.69 | 10.87 | 10.13 | 10.27 | 501,972 | -0.41(-3.84%) |
Sep 01, 2021 | 10.94 | 11.02 | 10.31 | 10.68 | 436,279 | -0.32(-2.91%) |
Aug 31, 2021 | 11.20 | 11.37 | 10.88 | 11.00 | 296,223 | -0.29(-2.57%) |
Aug 30, 2021 | 11.75 | 11.85 | 10.65 | 11.29 | 601,393 | -0.10(-0.88%) |
Aug 27, 2021 | 10.90 | 11.39 | 10.53 | 11.39 | 791,414 | +0.47(+4.30%) |
Aug 26, 2021 | 10.60 | 11.90 | 10.27 | 10.92 | 1,558,568 | +0.62(+6.02%) |
Aug 25, 2021 | 9.420 | 10.73 | 9.170 | 10.30 | 782,322 | +0.76(+7.97%) |
Aug 24, 2021 | 9.650 | 9.672 | 9.020 | 9.540 | 333,610 | +0.07(+0.74%) |
Aug 23, 2021 | 8.880 | 9.590 | 8.880 | 9.470 | 397,938 | +0.72(+8.23%) |
Aug 20, 2021 | 9.200 | 9.470 | 8.690 | 8.750 | 412,341 | -0.48(-5.20%) |
Aug 19, 2021 | 8.420 | 9.416 | 8.400 | 9.230 | 632,622 | +0.62(+7.20%) |
Aug 18, 2021 | 8.150 | 8.950 | 8.050 | 8.610 | 1,080,487 | +1.03(+13.59%) |
Aug 17, 2021 | 7.820 | 7.850 | 7.460 | 7.580 | 201,414 | -0.28(-3.56%) |
Aug 16, 2021 | 7.790 | 7.945 | 7.520 | 7.860 | 199,665 | +0.04(+0.51%) |
Aug 13, 2021 | 8.000 | 8.060 | 7.710 | 7.820 | 225,568 | -0.18(-2.25%) |
Aug 12, 2021 | 8.310 | 8.330 | 7.960 | 8.000 | 150,148 | -0.26(-3.15%) |
Aug 11, 2021 | 7.880 | 8.340 | 7.520 | 8.260 | 320,039 | +0.06(+0.73%) |
Aug 10, 2021 | 8.210 | 8.600 | 7.750 | 8.200 | 366,902 | -0.39(-4.54%) |
Aug 09, 2021 | 8.340 | 8.720 | 8.250 | 8.590 | 318,314 | +0.34(+4.12%) |
Aug 06, 2021 | 7.910 | 8.300 | 7.900 | 8.250 | 260,983 | +0.32(+4.04%) |
Aug 05, 2021 | 8.040 | 8.170 | 7.680 | 7.930 | 189,047 | -0.02(-0.25%) |
Aug 04, 2021 | 7.790 | 8.250 | 7.790 | 7.950 | 237,020 | +0.10(+1.27%) |
Aug 03, 2021 | 7.850 | 7.950 | 7.689 | 7.850 | 129,580 | +0.06(+0.77%) |
Aug 02, 2021 | 7.590 | 8.030 | 7.590 | 7.790 | 283,478 | -0.09(-1.14%) |
Jul 30, 2021 | 7.610 | 7.890 | 7.410 | 7.880 | 145,293 | +0.21(+2.74%) |
Jul 29, 2021 | 7.760 | 7.890 | 7.601 | 7.670 | 157,447 | -0.12(-1.54%) |
Jul 28, 2021 | 7.820 | 7.980 | 7.520 | 7.790 | 198,214 | -0.07(-0.89%) |
Jul 27, 2021 | 7.090 | 8.280 | 7.090 | 7.860 | 757,173 | +0.71(+9.93%) |
Jul 26, 2021 | 7.900 | 7.988 | 7.080 | 7.150 | 529,992 | -0.85(-10.62%) |
Jul 23, 2021 | 8.150 | 8.190 | 7.890 | 8.000 | 283,639 | -0.21(-2.56%) |
Jul 22, 2021 | 8.800 | 9.000 | 7.860 | 8.210 | 843,669 | -0.19(-2.26%) |
Jul 21, 2021 | 7.050 | 9.300 | 6.980 | 8.400 | 3,536,283 | +1.47(+21.21%) |
Jul 20, 2021 | 6.610 | 7.200 | 6.610 | 6.930 | 643,315 | +0.32(+4.84%) |
Jul 19, 2021 | 6.140 | 6.670 | 6.055 | 6.610 | 177,667 | +0.28(+4.42%) |
Jul 16, 2021 | 6.630 | 6.680 | 6.310 | 6.330 | 151,345 | -0.29(-4.38%) |
Jul 15, 2021 | 6.580 | 6.790 | 6.430 | 6.620 | 367,991 | +0.04(+0.61%) |
Jul 14, 2021 | 6.720 | 7.020 | 6.500 | 6.580 | 592,494 | -0.19(-2.81%) |
Jul 13, 2021 | 6.660 | 6.800 | 6.430 | 6.770 | 263,663 | +0.04(+0.59%) |
Jul 12, 2021 | 6.300 | 6.820 | 6.210 | 6.730 | 385,951 | +0.47(+7.51%) |
Jul 09, 2021 | 6.080 | 6.450 | 5.980 | 6.260 | 179,046 | +0.23(+3.81%) |
Jul 08, 2021 | 5.810 | 6.120 | 5.750 | 6.030 | 217,849 | +0.13(+2.20%) |
Jul 07, 2021 | 6.200 | 6.290 | 5.850 | 5.900 | 379,838 | -0.19(-3.12%) |
Jul 06, 2021 | 6.300 | 6.380 | 6.060 | 6.090 | 181,055 | -0.18(-2.87%) |
Jul 02, 2021 | 6.250 | 6.330 | 6.151 | 6.270 | 231,034 | -0.02(-0.32%) |
Jul 01, 2021 | 6.480 | 6.500 | 6.280 | 6.290 | 216,209 | -0.19(-2.93%) |
Jun 30, 2021 | 6.600 | 6.640 | 6.350 | 6.480 | 279,480 | -0.20(-2.99%) |
Jun 29, 2021 | 7.020 | 7.090 | 6.510 | 6.680 | 460,405 | -0.37(-5.25%) |
Jun 28, 2021 | 7.160 | 7.320 | 6.615 | 7.050 | 849,598 | -0.10(-1.40%) |
Jun 25, 2021 | 6.680 | 7.200 | 6.550 | 7.150 | 3,058,316 | +0.49(+7.36%) |
Jun 24, 2021 | 6.280 | 6.760 | 6.180 | 6.660 | 1,173,297 | +0.58(+9.54%) |
Jun 23, 2021 | 5.960 | 6.170 | 5.873 | 6.080 | 619,740 | -0.09(-1.46%) |
Jun 22, 2021 | 5.720 | 6.280 | 5.650 | 6.170 | 3,345,813 | +1.07(+20.98%) |
Jun 21, 2021 | 5.180 | 5.200 | 5.030 | 5.100 | 509,411 | -0.03(-0.58%) |
Jun 18, 2021 | 5.240 | 5.360 | 5.110 | 5.130 | 243,800 | -0.21(-3.93%) |
Jun 17, 2021 | 5.360 | 5.400 | 5.150 | 5.340 | 474,427 | +0.03(+0.56%) |
Jun 16, 2021 | 5.480 | 5.480 | 5.170 | 5.310 | 240,078 | -0.08(-1.48%) |
Jun 15, 2021 | 5.500 | 5.600 | 5.290 | 5.390 | 169,619 | -0.05(-0.92%) |
Jun 14, 2021 | 5.500 | 5.630 | 5.410 | 5.440 | 172,869 | -0.07(-1.27%) |
Jun 11, 2021 | 5.300 | 5.530 | 5.250 | 5.510 | 245,388 | +0.26(+4.95%) |
Jun 10, 2021 | 5.330 | 5.430 | 5.150 | 5.250 | 258,034 | -0.05(-0.94%) |
Jun 09, 2021 | 5.250 | 5.380 | 5.190 | 5.300 | 227,087 | +0.07(+1.34%) |
Jun 08, 2021 | 4.970 | 5.280 | 4.910 | 5.230 | 498,789 | +0.32(+6.52%) |
Jun 07, 2021 | 4.980 | 4.980 | 4.885 | 4.910 | 170,674 | +0.00(+0.00%) |
Jun 04, 2021 | 4.770 | 4.950 | 4.760 | 4.910 | 323,066 | +0.19(+4.03%) |
Jun 03, 2021 | 4.980 | 5.060 | 4.620 | 4.720 | 840,231 | -0.27(-5.41%) |
Jun 02, 2021 | 4.910 | 5.070 | 4.870 | 4.990 | 602,056 | +0.08(+1.63%) |