Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.390 | 1.420 | 1.350 | 1.360 | 160,759 | -0.08(-5.56%) |
May 27, 2022 | 1.840 | 1.900 | 1.430 | 1.440 | 907,975 | -0.03(-2.11%) |
May 26, 2022 | 1.500 | 1.744 | 1.410 | 1.471 | 154,899 | -0.36(-19.79%) |
May 25, 2022 | 1.807 | 1.865 | 1.800 | 1.834 | 25,161 | +0.03(+1.55%) |
May 24, 2022 | 1.903 | 1.956 | 1.735 | 1.806 | 29,906 | -0.14(-7.38%) |
May 23, 2022 | 2.178 | 2.178 | 1.800 | 1.950 | 80,489 | -0.23(-10.47%) |
May 20, 2022 | 2.150 | 2.248 | 2.121 | 2.178 | 31,078 | +0.06(+2.78%) |
May 19, 2022 | 2.210 | 2.280 | 2.119 | 2.119 | 31,992 | -0.17(-7.47%) |
May 18, 2022 | 2.385 | 2.390 | 2.200 | 2.290 | 37,474 | -0.11(-4.58%) |
May 17, 2022 | 2.500 | 2.500 | 2.350 | 2.400 | 21,211 | +0.05(+2.08%) |
May 16, 2022 | 2.100 | 2.589 | 2.100 | 2.351 | 7,615 | -0.03(-1.14%) |
May 13, 2022 | 2.094 | 2.600 | 2.055 | 2.378 | 30,375 | +0.35(+17.09%) |
May 12, 2022 | 2.300 | 2.316 | 2.030 | 2.031 | 48,906 | -0.36(-15.13%) |
May 11, 2022 | 2.600 | 2.688 | 2.100 | 2.393 | 37,738 | -0.23(-8.87%) |
May 10, 2022 | 2.698 | 2.699 | 2.571 | 2.626 | 23,014 | +0.12(+5.00%) |
May 09, 2022 | 2.898 | 2.898 | 2.500 | 2.501 | 41,035 | -0.24(-8.72%) |
May 06, 2022 | 2.900 | 2.900 | 2.600 | 2.740 | 26,528 | -0.12(-4.06%) |
May 05, 2022 | 2.835 | 2.890 | 2.750 | 2.856 | 17,393 | -0.03(-1.18%) |
May 04, 2022 | 2.921 | 2.950 | 2.700 | 2.890 | 36,347 | +0.03(+0.98%) |
May 03, 2022 | 2.929 | 2.929 | 2.825 | 2.862 | 32,266 | +0.01(+0.25%) |
May 02, 2022 | 3.100 | 3.100 | 2.718 | 2.855 | 30,455 | -0.17(-5.49%) |
Apr 29, 2022 | 3.000 | 3.250 | 2.842 | 3.021 | 55,140 | +0.06(+2.06%) |
Apr 28, 2022 | 2.800 | 3.050 | 2.810 | 2.960 | 40,552 | +0.15(+5.34%) |
Apr 27, 2022 | 3.100 | 3.279 | 2.760 | 2.810 | 60,009 | -0.19(-6.33%) |
Apr 26, 2022 | 3.700 | 3.680 | 2.995 | 3.000 | 63,896 | -0.27(-8.17%) |
Apr 25, 2022 | 4.200 | 4.200 | 3.025 | 3.267 | 222,970 | -1.17(-26.40%) |
Apr 22, 2022 | 4.946 | 4.946 | 4.301 | 4.439 | 41,540 | -0.48(-9.79%) |
Apr 21, 2022 | 5.000 | 5.100 | 4.850 | 4.921 | 20,833 | -0.28(-5.35%) |
Apr 20, 2022 | 4.608 | 5.200 | 4.501 | 5.199 | 40,636 | +0.45(+9.43%) |
Apr 19, 2022 | 4.470 | 4.752 | 4.431 | 4.751 | 40,948 | +0.23(+5.11%) |
Apr 18, 2022 | 4.800 | 4.800 | 4.326 | 4.520 | 37,397 | -0.25(-5.20%) |
Apr 14, 2022 | 4.631 | 4.802 | 4.510 | 4.768 | 23,597 | -0.01(-0.13%) |
Apr 13, 2022 | 4.200 | 4.774 | 4.025 | 4.774 | 22,564 | +0.20(+4.33%) |
Apr 12, 2022 | 4.650 | 4.845 | 4.462 | 4.576 | 45,955 | -0.07(-1.59%) |
Apr 11, 2022 | 4.700 | 4.849 | 4.500 | 4.650 | 55,578 | +0.25(+5.66%) |
Apr 08, 2022 | 4.450 | 4.700 | 4.342 | 4.401 | 10,363 | -0.05(-1.10%) |
Apr 07, 2022 | 4.420 | 4.690 | 4.410 | 4.450 | 33,383 | -0.39(-8.00%) |
Apr 06, 2022 | 4.850 | 4.899 | 4.650 | 4.837 | 19,805 | -0.05(-1.06%) |
Apr 05, 2022 | 4.900 | 4.979 | 4.620 | 4.889 | 43,740 | +0.08(+1.75%) |
Apr 04, 2022 | 4.900 | 4.963 | 4.500 | 4.805 | 35,503 | -0.04(-0.91%) |
Apr 01, 2022 | 4.906 | 4.990 | 4.703 | 4.849 | 50,070 | -0.02(-0.49%) |
Mar 31, 2022 | 4.500 | 4.966 | 4.211 | 4.873 | 94,377 | +0.37(+8.26%) |
Mar 30, 2022 | 4.550 | 4.750 | 4.425 | 4.501 | 31,008 | -0.02(-0.40%) |
Mar 29, 2022 | 4.104 | 4.800 | 4.104 | 4.519 | 77,773 | +0.12(+2.70%) |
Mar 28, 2022 | 3.971 | 4.450 | 3.971 | 4.400 | 123,971 | +0.30(+7.24%) |
Mar 25, 2022 | 4.000 | 4.300 | 3.971 | 4.103 | 83,905 | -0.08(-1.84%) |
Mar 24, 2022 | 3.900 | 4.200 | 3.890 | 4.180 | 99,105 | +0.36(+9.45%) |
Mar 23, 2022 | 3.856 | 3.997 | 3.761 | 3.819 | 32,960 | -0.13(-3.32%) |
Mar 22, 2022 | 4.200 | 4.290 | 3.920 | 3.950 | 87,521 | +0.15(+4.00%) |
Mar 21, 2022 | 3.500 | 4.020 | 3.355 | 3.798 | 185,422 | +0.19(+5.21%) |
Mar 18, 2022 | 3.050 | 3.620 | 3.035 | 3.610 | 185,813 | +0.56(+18.36%) |
Mar 17, 2022 | 2.910 | 3.100 | 2.910 | 3.050 | 56,483 | +0.05(+1.63%) |
Mar 16, 2022 | 2.900 | 3.050 | 2.755 | 3.001 | 95,709 | +0.25(+9.17%) |
Mar 15, 2022 | 2.622 | 2.770 | 2.622 | 2.749 | 43,296 | +0.04(+1.66%) |
Mar 14, 2022 | 2.800 | 2.893 | 2.704 | 2.704 | 31,389 | -0.12(-4.15%) |
Mar 11, 2022 | 3.000 | 3.010 | 2.775 | 2.821 | 45,034 | -0.12(-4.08%) |
Mar 10, 2022 | 2.980 | 2.980 | 2.862 | 2.941 | 39,259 | -0.01(-0.31%) |
Mar 09, 2022 | 2.830 | 3.048 | 2.829 | 2.950 | 25,240 | +0.15(+5.32%) |
Mar 08, 2022 | 2.860 | 2.898 | 2.705 | 2.801 | 32,035 | -0.08(-2.81%) |
Mar 07, 2022 | 2.950 | 3.004 | 2.820 | 2.882 | 33,598 | -0.07(-2.31%) |
Mar 04, 2022 | 2.963 | 3.055 | 2.900 | 2.950 | 49,480 | -0.10(-3.44%) |
Mar 03, 2022 | 3.200 | 3.250 | 3.000 | 3.055 | 49,982 | -0.10(-3.32%) |
Mar 02, 2022 | 3.190 | 3.638 | 3.053 | 3.160 | 150,079 | +0.06(+1.94%) |
Mar 01, 2022 | 3.100 | 3.160 | 3.011 | 3.100 | 17,856 | +0.00(+0.00%) |
Feb 28, 2022 | 3.100 | 3.178 | 3.011 | 3.100 | 26,408 | +0.05(+1.67%) |
Feb 25, 2022 | 2.911 | 3.066 | 3.010 | 3.049 | 24,683 | +0.12(+4.06%) |
Feb 24, 2022 | 3.000 | 3.005 | 2.717 | 2.930 | 34,955 | -0.14(-4.68%) |
Feb 23, 2022 | 3.300 | 3.300 | 3.030 | 3.074 | 19,562 | -0.04(-1.32%) |
Feb 22, 2022 | 3.300 | 3.309 | 3.110 | 3.115 | 32,904 | -0.28(-8.22%) |
Feb 18, 2022 | 3.394 | 0 | -0.01(-0.18%) | |||
Feb 17, 2022 | 3.502 | 3.560 | 3.321 | 3.400 | 22,291 | -0.12(-3.38%) |
Feb 16, 2022 | 3.590 | 3.600 | 3.471 | 3.519 | 23,112 | -0.04(-1.15%) |
Feb 15, 2022 | 3.478 | 3.600 | 3.400 | 3.560 | 27,567 | +0.08(+2.36%) |
Feb 14, 2022 | 3.585 | 3.597 | 3.409 | 3.478 | 36,759 | -0.10(-2.85%) |
Feb 11, 2022 | 3.650 | 3.650 | 3.501 | 3.580 | 23,548 | -0.03(-0.78%) |
Feb 10, 2022 | 3.680 | 3.680 | 3.510 | 3.608 | 17,373 | -0.08(-2.17%) |
Feb 09, 2022 | 3.600 | 3.701 | 3.600 | 3.688 | 34,182 | +0.12(+3.33%) |
Feb 08, 2022 | 3.690 | 3.690 | 3.529 | 3.569 | 11,748 | -0.18(-4.80%) |
Feb 07, 2022 | 3.700 | 3.750 | 3.502 | 3.749 | 23,259 | +0.16(+4.40%) |
Feb 04, 2022 | 3.554 | 3.591 | 3.409 | 3.591 | 34,699 | +0.04(+1.15%) |
Feb 03, 2022 | 3.450 | 3.550 | 21,496 | -0.12(-3.27%) | ||
Feb 02, 2022 | 3.700 | 3.700 | 3.506 | 3.670 | 12,939 | +0.02(+0.55%) |
Feb 01, 2022 | 3.684 | 3.700 | 3.510 | 3.650 | 24,252 | +0.00(+0.00%) |
Jan 31, 2022 | 3.400 | 3.650 | 40,565 | +0.16(+4.58%) | ||
Jan 28, 2022 | 3.530 | 3.600 | 3.331 | 3.490 | 48,197 | -0.03(-0.99%) |
Jan 27, 2022 | 3.561 | 3.801 | 3.454 | 3.525 | 50,633 | -0.04(-0.98%) |
Jan 26, 2022 | 3.800 | 3.876 | 3.422 | 3.560 | 83,997 | -0.23(-5.99%) |
Jan 25, 2022 | 3.800 | 3.800 | 3.500 | 3.787 | 31,061 | -0.06(-1.64%) |
Jan 24, 2022 | 3.380 | 3.850 | 3.201 | 3.850 | 71,043 | +0.38(+10.79%) |
Jan 21, 2022 | 3.600 | 3.600 | 3.330 | 3.475 | 79,258 | -0.11(-3.20%) |
Jan 20, 2022 | 3.821 | 3.980 | 3.550 | 3.590 | 129,111 | -0.23(-5.90%) |
Jan 19, 2022 | 3.773 | 5.400 | 3.626 | 3.815 | 831,862 | +0.25(+7.04%) |
Jan 18, 2022 | 4.099 | 4.100 | 3.500 | 3.564 | 115,656 | -0.54(-13.05%) |
Jan 14, 2022 | 4.099 | 0 | +0.05(+1.21%) | |||
Jan 13, 2022 | 3.820 | 4.198 | 3.820 | 4.050 | 13,039 | -0.10(-2.36%) |
Jan 12, 2022 | 4.200 | 4.284 | 3.913 | 4.148 | 40,486 | +0.08(+1.94%) |
Jan 11, 2022 | 3.951 | 4.250 | 3.812 | 4.069 | 34,624 | +0.14(+3.51%) |
Jan 10, 2022 | 4.177 | 4.177 | 3.852 | 3.931 | 25,827 | -0.17(-4.10%) |
Jan 07, 2022 | 4.002 | 4.200 | 4.000 | 4.099 | 21,067 | +0.02(+0.49%) |
Jan 06, 2022 | 4.177 | 4.178 | 3.812 | 4.079 | 63,584 | -0.11(-2.58%) |
Jan 05, 2022 | 4.225 | 4.489 | 4.050 | 4.187 | 33,304 | -0.11(-2.63%) |
Jan 04, 2022 | 4.600 | 4.600 | 4.230 | 4.300 | 29,801 | -0.15(-3.37%) |
Jan 03, 2022 | 4.300 | 4.500 | 4.260 | 4.450 | 34,694 | +0.12(+2.87%) |
Dec 31, 2021 | 4.300 | 4.500 | 4.230 | 4.326 | 45,108 | +0.03(+0.60%) |
Dec 30, 2021 | 4.050 | 4.593 | 4.050 | 4.300 | 82,574 | +0.02(+0.47%) |
Dec 29, 2021 | 4.200 | 4.750 | 4.030 | 4.280 | 274,532 | +0.18(+4.36%) |
Dec 28, 2021 | 4.123 | 4.300 | 4.026 | 4.101 | 100,297 | +0.06(+1.51%) |
Dec 27, 2021 | 4.084 | 4.100 | 4.000 | 4.040 | 94,113 | -0.06(-1.46%) |
Dec 23, 2021 | 4.250 | 4.290 | 4.035 | 4.100 | 38,053 | -0.08(-1.91%) |
Dec 22, 2021 | 4.200 | 4.300 | 4.049 | 4.180 | 50,111 | +0.00(+0.05%) |
Dec 21, 2021 | 4.216 | 4.300 | 4.151 | 4.178 | 41,535 | +0.02(+0.51%) |
Dec 20, 2021 | 4.400 | 4.500 | 4.022 | 4.157 | 67,069 | -0.40(-8.84%) |
Dec 17, 2021 | 4.339 | 4.661 | 4.252 | 4.560 | 29,444 | +0.11(+2.47%) |
Dec 16, 2021 | 4.600 | 4.800 | 4.400 | 4.450 | 22,868 | -0.14(-3.05%) |
Dec 15, 2021 | 4.405 | 4.625 | 4.300 | 4.590 | 46,015 | +0.05(+1.15%) |
Dec 14, 2021 | 4.700 | 4.700 | 4.350 | 4.538 | 84,347 | -0.05(-1.18%) |
Dec 13, 2021 | 4.470 | 4.625 | 4.307 | 4.592 | 42,479 | +0.02(+0.37%) |
Dec 10, 2021 | 4.800 | 4.800 | 4.356 | 4.575 | 19,012 | -0.08(-1.61%) |
Dec 09, 2021 | 4.606 | 4.884 | 4.461 | 4.650 | 36,134 | +0.05(+1.00%) |
Dec 08, 2021 | 4.400 | 4.700 | 4.250 | 4.604 | 76,330 | -0.03(-0.67%) |
Dec 07, 2021 | 5.100 | 5.300 | 4.520 | 4.635 | 137,083 | -0.40(-7.94%) |
Dec 06, 2021 | 4.200 | 6.109 | 4.013 | 5.035 | 1,117,163 | +0.58(+13.12%) |
Dec 03, 2021 | 4.550 | 4.800 | 4.100 | 4.451 | 45,463 | -0.08(-1.87%) |
Dec 02, 2021 | 5.100 | 5.194 | 4.500 | 4.536 | 104,031 | -0.54(-10.59%) |
Dec 01, 2021 | 5.350 | 5.547 | 4.951 | 5.073 | 33,090 | -0.20(-3.81%) |
Nov 30, 2021 | 5.200 | 5.300 | 4.912 | 5.274 | 40,947 | -0.03(-0.49%) |
Nov 29, 2021 | 5.550 | 5.550 | 5.168 | 5.300 | 45,391 | -0.25(-4.50%) |
Nov 26, 2021 | 5.575 | 5.600 | 5.412 | 5.550 | 21,800 | -0.20(-3.48%) |
Nov 24, 2021 | 5.500 | 5.999 | 5.371 | 5.750 | 37,450 | +0.25(+4.55%) |
Nov 23, 2021 | 5.800 | 5.850 | 5.410 | 5.500 | 41,859 | -0.35(-5.98%) |
Nov 22, 2021 | 5.930 | 5.950 | 5.505 | 5.850 | 48,296 | -0.13(-2.17%) |
Nov 19, 2021 | 5.899 | 6.007 | 5.702 | 5.980 | 36,227 | +0.04(+0.67%) |
Nov 18, 2021 | 6.600 | 6.138 | 5.901 | 5.940 | 79,082 | -0.76(-11.34%) |
Nov 17, 2021 | 6.800 | 6.810 | 6.510 | 6.700 | 46,643 | -0.20(-2.84%) |
Nov 16, 2021 | 6.925 | 6.950 | 6.675 | 6.896 | 30,449 | -0.03(-0.42%) |
Nov 15, 2021 | 6.900 | 7.050 | 6.601 | 6.925 | 76,217 | +0.08(+1.17%) |
Nov 12, 2021 | 6.500 | 6.900 | 6.362 | 6.845 | 82,647 | +0.36(+5.53%) |
Nov 11, 2021 | 6.300 | 6.570 | 6.230 | 6.486 | 49,851 | +0.09(+1.34%) |
Nov 10, 2021 | 6.700 | 6.400 | 97,199 | -0.40(-5.88%) | ||
Nov 09, 2021 | 7.000 | 7.297 | 6.720 | 6.800 | 100,781 | -0.32(-4.53%) |
Nov 08, 2021 | 7.100 | 7.247 | 6.905 | 7.123 | 90,599 | +0.20(+2.86%) |
Nov 05, 2021 | 6.912 | 7.089 | 6.860 | 6.925 | 68,026 | +0.08(+1.09%) |
Nov 04, 2021 | 7.100 | 7.320 | 6.760 | 6.850 | 114,271 | -0.18(-2.50%) |
Nov 03, 2021 | 7.100 | 7.600 | 6.930 | 7.026 | 86,807 | -0.07(-1.04%) |
Nov 02, 2021 | 7.200 | 7.480 | 6.823 | 7.100 | 156,122 | -0.33(-4.43%) |
Nov 01, 2021 | 6.800 | 8.051 | 6.799 | 7.429 | 548,597 | +0.50(+7.19%) |
Oct 29, 2021 | 7.590 | 7.599 | 6.715 | 6.931 | 273,523 | -0.67(-8.80%) |
Oct 28, 2021 | 6.600 | 8.700 | 6.250 | 7.600 | 898,867 | +0.80(+11.76%) |
Oct 27, 2021 | 6.310 | 8.798 | 6.060 | 6.800 | 2,129,518 | +0.50(+7.94%) |
Oct 26, 2021 | 6.000 | 6.300 | 648,743 | +0.49(+8.43%) | ||
Oct 25, 2021 | 6.400 | 6.400 | 5.325 | 5.810 | 383,459 | +0.01(+0.17%) |
Oct 22, 2021 | 6.010 | 6.100 | 5.710 | 5.800 | 33,016 | -0.39(-6.30%) |
Oct 21, 2021 | 5.800 | 6.299 | 5.701 | 6.190 | 107,183 | +0.45(+7.91%) |
Oct 20, 2021 | 5.786 | 5.890 | 5.631 | 5.736 | 35,126 | -0.03(-0.47%) |
Oct 19, 2021 | 5.600 | 6.000 | 5.600 | 5.763 | 25,025 | +0.13(+2.33%) |
Oct 18, 2021 | 5.783 | 5.800 | 5.620 | 5.632 | 18,220 | -0.10(-1.71%) |
Oct 15, 2021 | 5.750 | 5.751 | 5.605 | 5.730 | 19,664 | -0.02(-0.42%) |
Oct 14, 2021 | 5.700 | 5.790 | 5.615 | 5.754 | 20,262 | -0.01(-0.10%) |
Oct 13, 2021 | 5.650 | 5.800 | 5.640 | 5.760 | 12,518 | +0.10(+1.82%) |
Oct 12, 2021 | 5.725 | 5.947 | 5.595 | 5.657 | 57,741 | -0.18(-3.17%) |
Oct 11, 2021 | 5.800 | 6.099 | 5.720 | 5.842 | 59,913 | -0.01(-0.14%) |
Oct 08, 2021 | 5.900 | 6.112 | 5.700 | 5.850 | 76,011 | -0.05(-0.83%) |
Oct 07, 2021 | 5.738 | 5.960 | 5.700 | 5.899 | 31,817 | +0.20(+3.49%) |
Oct 06, 2021 | 5.700 | 5.799 | 5.600 | 5.700 | 21,381 | -0.04(-0.77%) |
Oct 05, 2021 | 5.900 | 6.000 | 5.700 | 5.744 | 37,561 | -0.28(-4.62%) |
Oct 04, 2021 | 6.300 | 6.300 | 5.770 | 6.022 | 25,164 | -0.13(-2.08%) |
Oct 01, 2021 | 6.000 | 6.200 | 5.990 | 6.150 | 17,529 | +0.05(+0.82%) |
Sep 30, 2021 | 6.000 | 6.600 | 5.946 | 6.100 | 133,096 | +0.13(+2.18%) |
Sep 29, 2021 | 5.929 | 5.999 | 5.750 | 5.970 | 36,602 | +0.04(+0.69%) |
Sep 28, 2021 | 6.100 | 6.150 | 5.900 | 5.929 | 19,815 | -0.22(-3.59%) |
Sep 27, 2021 | 6.200 | 6.226 | 5.900 | 6.150 | 52,553 | +0.02(+0.36%) |
Sep 24, 2021 | 6.400 | 6.599 | 5.800 | 6.128 | 57,235 | -0.07(-1.16%) |
Sep 23, 2021 | 5.500 | 6.323 | 5.500 | 6.200 | 116,375 | +0.52(+9.23%) |
Sep 22, 2021 | 5.634 | 5.895 | 5.601 | 5.676 | 27,337 | +0.10(+1.85%) |
Sep 21, 2021 | 5.800 | 5.800 | 5.500 | 5.573 | 34,412 | -0.22(-3.75%) |
Sep 20, 2021 | 5.700 | 5.860 | 5.511 | 5.790 | 51,018 | +0.19(+3.39%) |
Sep 17, 2021 | 6.400 | 6.400 | 5.600 | 5.600 | 65,558 | -0.78(-12.21%) |
Sep 16, 2021 | 6.300 | 6.380 | 6.170 | 6.379 | 25,125 | +0.03(+0.46%) |
Sep 15, 2021 | 6.400 | 6.635 | 6.291 | 6.350 | 39,625 | -0.10(-1.52%) |
Sep 14, 2021 | 6.917 | 6.930 | 6.321 | 6.448 | 68,489 | -0.50(-7.20%) |
Sep 13, 2021 | 7.200 | 7.269 | 6.900 | 6.948 | 81,121 | -0.25(-3.50%) |
Sep 10, 2021 | 6.683 | 7.380 | 6.675 | 7.200 | 174,887 | +0.53(+7.87%) |
Sep 09, 2021 | 6.770 | 6.770 | 6.525 | 6.675 | 35,292 | -0.32(-4.51%) |
Sep 08, 2021 | 6.633 | 6.990 | 6.320 | 6.990 | 79,017 | +0.36(+5.38%) |
Sep 07, 2021 | 6.500 | 6.790 | 6.500 | 6.633 | 28,232 | +0.04(+0.59%) |
Sep 03, 2021 | 6.550 | 6.900 | 6.330 | 6.594 | 40,495 | +0.04(+0.67%) |
Sep 02, 2021 | 6.700 | 6.900 | 6.425 | 6.550 | 27,143 | -0.15(-2.24%) |
Sep 01, 2021 | 6.412 | 6.700 | 6.412 | 6.700 | 24,320 | +0.20(+3.12%) |
Aug 31, 2021 | 6.500 | 6.550 | 6.201 | 6.497 | 33,942 | -0.06(-0.96%) |
Aug 30, 2021 | 6.800 | 6.800 | 6.201 | 6.560 | 53,828 | -0.09(-1.35%) |
Aug 27, 2021 | 6.400 | 6.660 | 6.261 | 6.650 | 32,569 | +0.25(+3.91%) |
Aug 26, 2021 | 6.670 | 6.670 | 6.310 | 6.400 | 19,292 | +0.02(+0.25%) |
Aug 25, 2021 | 6.348 | 6.670 | 6.200 | 6.384 | 33,929 | -0.00(-0.02%) |
Aug 24, 2021 | 6.100 | 6.500 | 6.015 | 6.385 | 54,425 | +0.29(+4.67%) |
Aug 23, 2021 | 5.879 | 6.197 | 5.750 | 6.100 | 65,817 | +0.22(+3.76%) |
Aug 20, 2021 | 5.800 | 5.950 | 5.701 | 5.879 | 23,131 | +0.08(+1.36%) |
Aug 19, 2021 | 5.900 | 5.920 | 5.621 | 5.800 | 29,359 | -0.23(-3.78%) |
Aug 18, 2021 | 5.700 | 6.200 | 5.685 | 6.028 | 55,415 | +0.35(+6.22%) |
Aug 17, 2021 | 6.100 | 6.233 | 5.500 | 5.675 | 76,411 | -0.56(-8.95%) |
Aug 16, 2021 | 6.410 | 6.469 | 6.110 | 6.233 | 60,853 | -0.17(-2.61%) |
Aug 13, 2021 | 6.350 | 6.400 | 6.187 | 6.400 | 59,217 | +0.05(+0.79%) |
Aug 12, 2021 | 6.400 | 6.505 | 6.250 | 6.350 | 49,256 | -0.25(-3.79%) |
Aug 11, 2021 | 6.655 | 6.777 | 6.400 | 6.600 | 64,055 | -0.04(-0.60%) |
Aug 10, 2021 | 6.800 | 6.800 | 6.360 | 6.640 | 78,969 | -0.25(-3.68%) |
Aug 09, 2021 | 6.900 | 6.900 | 6.650 | 6.894 | 72,110 | +0.19(+2.90%) |
Aug 06, 2021 | 7.000 | 7.000 | 6.550 | 6.700 | 76,964 | -0.20(-2.90%) |
Aug 05, 2021 | 7.100 | 7.100 | 6.655 | 6.900 | 128,263 | -0.10(-1.43%) |
Aug 04, 2021 | 7.000 | 7.351 | 6.910 | 7.000 | 101,791 | -0.01(-0.19%) |
Aug 03, 2021 | 7.100 | 7.160 | 6.900 | 7.013 | 21,223 | -0.09(-1.23%) |
Aug 02, 2021 | 7.300 | 7.398 | 7.050 | 7.100 | 34,551 | -0.07(-1.03%) |
Jul 30, 2021 | 7.295 | 7.400 | 7.105 | 7.174 | 13,830 | -0.23(-3.05%) |
Jul 29, 2021 | 7.347 | 7.480 | 7.240 | 7.400 | 19,877 | +0.16(+2.20%) |
Jul 28, 2021 | 6.967 | 7.341 | 6.900 | 7.241 | 32,200 | +0.43(+6.25%) |
Jul 27, 2021 | 7.000 | 7.325 | 6.540 | 6.815 | 55,880 | -0.18(-2.64%) |
Jul 26, 2021 | 7.301 | 7.349 | 6.911 | 7.000 | 100,956 | -0.30(-4.10%) |
Jul 23, 2021 | 8.040 | 8.040 | 7.236 | 7.299 | 173,008 | -0.80(-9.89%) |
Jul 22, 2021 | 8.132 | 8.780 | 8.006 | 8.100 | 50,912 | -0.10(-1.17%) |
Jul 21, 2021 | 8.787 | 8.795 | 8.003 | 8.196 | 211,972 | +0.17(+2.17%) |
Jul 20, 2021 | 7.700 | 8.099 | 7.672 | 8.022 | 25,131 | +0.29(+3.79%) |
Jul 19, 2021 | 7.900 | 8.080 | 7.500 | 7.729 | 113,729 | -0.46(-5.57%) |
Jul 16, 2021 | 8.360 | 8.390 | 8.050 | 8.185 | 62,910 | +0.04(+0.43%) |
Jul 15, 2021 | 8.400 | 8.547 | 7.951 | 8.150 | 113,223 | -0.28(-3.31%) |
Jul 14, 2021 | 8.700 | 8.900 | 8.315 | 8.429 | 58,759 | -0.28(-3.25%) |
Jul 13, 2021 | 9.100 | 9.100 | 8.550 | 8.712 | 59,513 | -0.29(-3.18%) |
Jul 12, 2021 | 9.500 | 9.500 | 8.900 | 8.998 | 64,472 | -0.40(-4.28%) |
Jul 09, 2021 | 8.700 | 9.400 | 8.700 | 9.400 | 71,201 | +0.68(+7.76%) |
Jul 08, 2021 | 8.500 | 8.887 | 8.501 | 8.723 | 110,350 | -0.48(-5.18%) |
Jul 07, 2021 | 9.205 | 9.497 | 9.013 | 9.200 | 160,083 | -0.30(-3.16%) |
Jul 06, 2021 | 9.600 | 9.990 | 9.200 | 9.500 | 247,369 | -0.05(-0.49%) |
Jul 02, 2021 | 9.400 | 10.40 | 9.015 | 9.547 | 500,888 | -0.27(-2.73%) |
Jul 01, 2021 | 8.700 | 9.900 | 8.485 | 9.815 | 599,670 | +1.17(+13.59%) |
Jun 30, 2021 | 8.530 | 8.670 | 8.315 | 8.641 | 91,660 | +0.17(+2.03%) |
Jun 29, 2021 | 8.500 | 8.500 | 8.230 | 8.469 | 82,995 | +0.08(+1.00%) |
Jun 28, 2021 | 8.531 | 8.707 | 8.360 | 8.385 | 48,421 | -0.28(-3.20%) |
Jun 25, 2021 | 8.613 | 8.775 | 8.510 | 8.662 | 71,940 | +0.07(+0.85%) |
Jun 24, 2021 | 8.400 | 8.698 | 8.213 | 8.589 | 164,076 | +0.31(+3.74%) |
Jun 23, 2021 | 8.303 | 8.303 | 8.001 | 8.279 | 58,157 | +0.28(+3.49%) |
Jun 22, 2021 | 8.100 | 8.150 | 7.900 | 8.000 | 80,915 | -0.10(-1.23%) |
Jun 21, 2021 | 8.500 | 8.550 | 8.030 | 8.100 | 88,289 | -0.34(-4.07%) |
Jun 18, 2021 | 8.400 | 8.840 | 8.130 | 8.444 | 163,564 | +0.13(+1.60%) |
Jun 17, 2021 | 8.300 | 8.499 | 8.200 | 8.311 | 52,299 | +0.08(+1.03%) |
Jun 16, 2021 | 8.467 | 8.499 | 8.189 | 8.226 | 58,180 | -0.19(-2.22%) |
Jun 15, 2021 | 8.999 | 8.999 | 8.301 | 8.413 | 94,480 | -0.62(-6.83%) |
Jun 14, 2021 | 8.900 | 9.136 | 8.750 | 9.030 | 93,196 | +0.23(+2.63%) |
Jun 11, 2021 | 9.000 | 9.000 | 8.700 | 8.799 | 68,398 | -0.14(-1.56%) |
Jun 10, 2021 | 9.200 | 9.200 | 8.648 | 8.938 | 113,413 | -0.21(-2.27%) |
Jun 09, 2021 | 9.096 | 9.300 | 8.760 | 9.146 | 343,670 | -0.15(-1.65%) |
Jun 08, 2021 | 8.600 | 9.300 | 8.600 | 9.299 | 319,735 | +0.71(+8.25%) |
Jun 07, 2021 | 8.500 | 8.590 | 8.330 | 8.590 | 68,281 | +0.19(+2.26%) |
Jun 04, 2021 | 8.549 | 8.599 | 8.315 | 8.400 | 60,323 | -0.14(-1.64%) |
Jun 03, 2021 | 8.535 | 8.630 | 8.300 | 8.540 | 62,931 | -0.06(-0.70%) |
Jun 02, 2021 | 8.630 | 8.870 | 8.406 | 8.600 | 213,719 | -0.01(-0.09%) |