Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.990 | 2.150 | 1.920 | 2.070 | 5,290,913 | +0.08(+4.02%) |
May 27, 2022 | 1.930 | 2.080 | 1.930 | 1.990 | 6,977,553 | +0.11(+5.85%) |
May 26, 2022 | 1.860 | 2.020 | 1.800 | 1.880 | 4,469,091 | +0.03(+1.62%) |
May 25, 2022 | 1.820 | 1.910 | 1.790 | 1.850 | 3,172,783 | +0.03(+1.65%) |
May 24, 2022 | 2.020 | 2.020 | 1.785 | 1.820 | 5,617,489 | -0.26(-12.50%) |
May 23, 2022 | 2.100 | 2.160 | 2.010 | 2.080 | 5,216,824 | -0.05(-2.35%) |
May 20, 2022 | 2.440 | 2.440 | 2.030 | 2.130 | 11,163,996 | -0.22(-9.36%) |
May 19, 2022 | 2.310 | 2.470 | 2.280 | 2.350 | 6,424,807 | +0.00(+0.00%) |
May 18, 2022 | 2.330 | 2.730 | 2.290 | 2.350 | 11,397,370 | -0.04(-1.67%) |
May 17, 2022 | 2.300 | 2.440 | 2.205 | 2.390 | 7,991,776 | +0.12(+5.29%) |
May 16, 2022 | 2.390 | 2.500 | 2.220 | 2.270 | 12,015,608 | -0.18(-7.35%) |
May 13, 2022 | 2.280 | 2.540 | 2.140 | 2.450 | 33,000,816 | +0.23(+10.36%) |
May 12, 2022 | 1.850 | 2.390 | 1.590 | 2.220 | 97,676,680 | +0.71(+47.02%) |
May 11, 2022 | 1.590 | 1.740 | 1.500 | 1.510 | 10,614,851 | -0.16(-9.58%) |
May 10, 2022 | 1.760 | 1.780 | 1.550 | 1.670 | 7,313,739 | -0.11(-6.44%) |
May 09, 2022 | 1.610 | 1.880 | 1.550 | 1.785 | 10,110,916 | -0.12(-6.54%) |
May 06, 2022 | 2.050 | 2.050 | 1.890 | 1.910 | 8,760,979 | -0.17(-8.17%) |
May 05, 2022 | 2.010 | 2.280 | 2.010 | 2.080 | 11,088,459 | -0.01(-0.48%) |
May 04, 2022 | 2.060 | 2.100 | 1.890 | 2.090 | 9,700,874 | +0.04(+2.20%) |
May 03, 2022 | 2.070 | 2.148 | 2.020 | 2.045 | 5,203,742 | -0.04(-1.68%) |
May 02, 2022 | 2.180 | 2.210 | 1.960 | 2.080 | 12,602,019 | -0.10(-4.59%) |
Apr 29, 2022 | 2.180 | 2.380 | 2.180 | 2.180 | 3,422,278 | -0.08(-3.54%) |
Apr 28, 2022 | 2.220 | 2.320 | 2.085 | 2.260 | 4,782,245 | +0.07(+3.20%) |
Apr 27, 2022 | 2.240 | 2.380 | 2.180 | 2.190 | 3,941,191 | -0.06(-2.67%) |
Apr 26, 2022 | 2.390 | 2.395 | 2.180 | 2.250 | 4,915,825 | -0.15(-6.25%) |
Apr 25, 2022 | 2.250 | 2.480 | 2.250 | 2.400 | 5,165,932 | +0.10(+4.35%) |
Apr 22, 2022 | 2.220 | 2.350 | 2.215 | 2.300 | 3,293,288 | +0.07(+3.14%) |
Apr 21, 2022 | 2.380 | 2.485 | 2.220 | 2.230 | 3,876,779 | -0.10(-4.29%) |
Apr 20, 2022 | 2.440 | 2.460 | 2.310 | 2.330 | 3,436,579 | -0.11(-4.51%) |
Apr 19, 2022 | 2.440 | 2.540 | 2.400 | 2.440 | 4,359,014 | +0.01(+0.41%) |
Apr 18, 2022 | 2.500 | 2.510 | 2.350 | 2.430 | 4,218,926 | -0.08(-3.19%) |
Apr 14, 2022 | 2.690 | 2.715 | 2.510 | 2.510 | 4,342,855 | -0.20(-7.38%) |
Apr 13, 2022 | 2.770 | 2.800 | 2.665 | 2.710 | 5,177,824 | -0.06(-2.17%) |
Apr 12, 2022 | 2.880 | 2.990 | 2.720 | 2.770 | 3,460,939 | -0.08(-2.81%) |
Apr 11, 2022 | 2.860 | 2.960 | 2.760 | 2.850 | 3,294,754 | -0.05(-1.72%) |
Apr 08, 2022 | 3.110 | 3.110 | 2.900 | 2.900 | 3,560,104 | -0.22(-6.90%) |
Apr 07, 2022 | 3.130 | 3.180 | 2.990 | 3.115 | 3,563,684 | -0.04(-1.27%) |
Apr 06, 2022 | 3.290 | 3.315 | 3.040 | 3.155 | 4,619,224 | -0.23(-6.66%) |
Apr 05, 2022 | 3.680 | 3.700 | 3.350 | 3.380 | 5,270,589 | -0.31(-8.40%) |
Apr 04, 2022 | 3.230 | 3.790 | 3.230 | 3.690 | 9,071,366 | +0.48(+14.95%) |
Apr 01, 2022 | 3.430 | 3.450 | 3.150 | 3.210 | 4,851,424 | -0.20(-5.87%) |
Mar 31, 2022 | 3.490 | 3.500 | 3.333 | 3.410 | 3,887,195 | -0.09(-2.57%) |
Mar 30, 2022 | 3.440 | 3.640 | 3.360 | 3.500 | 5,245,688 | +0.00(+0.00%) |
Mar 29, 2022 | 3.190 | 3.565 | 3.160 | 3.500 | 7,095,294 | +0.39(+12.54%) |
Mar 28, 2022 | 3.140 | 3.190 | 3.050 | 3.110 | 3,795,647 | -0.01(-0.32%) |
Mar 25, 2022 | 3.240 | 3.250 | 2.870 | 3.120 | 7,421,899 | -0.09(-2.80%) |
Mar 24, 2022 | 3.030 | 3.250 | 2.980 | 3.210 | 5,625,998 | +0.25(+8.45%) |
Mar 23, 2022 | 2.870 | 3.065 | 2.840 | 2.960 | 3,536,465 | +0.03(+1.02%) |
Mar 22, 2022 | 2.780 | 2.990 | 2.740 | 2.930 | 4,578,295 | +0.17(+6.16%) |
Mar 21, 2022 | 2.790 | 2.830 | 2.670 | 2.760 | 4,752,678 | -0.04(-1.43%) |
Mar 18, 2022 | 2.710 | 2.959 | 2.672 | 2.800 | 10,549,798 | +0.10(+3.70%) |
Mar 17, 2022 | 2.300 | 2.735 | 2.300 | 2.700 | 8,987,438 | +0.30(+12.50%) |
Mar 16, 2022 | 2.260 | 2.460 | 2.230 | 2.400 | 8,058,344 | +0.21(+9.59%) |
Mar 15, 2022 | 2.070 | 2.205 | 2.022 | 2.190 | 4,293,474 | +0.14(+6.83%) |
Mar 14, 2022 | 2.150 | 2.170 | 2.040 | 2.050 | 6,270,239 | -0.10(-4.65%) |
Mar 11, 2022 | 2.380 | 2.380 | 2.130 | 2.150 | 4,442,936 | -0.19(-8.12%) |
Mar 10, 2022 | 2.250 | 2.370 | 2.210 | 2.340 | 4,036,948 | -0.01(-0.43%) |
Mar 09, 2022 | 2.230 | 2.430 | 2.210 | 2.350 | 7,689,151 | +0.18(+8.29%) |
Mar 08, 2022 | 2.090 | 2.300 | 1.990 | 2.170 | 9,206,890 | +0.07(+3.33%) |
Mar 07, 2022 | 2.160 | 2.295 | 2.080 | 2.100 | 8,322,909 | -0.08(-3.67%) |
Mar 04, 2022 | 2.250 | 2.310 | 2.130 | 2.180 | 7,170,812 | -0.11(-4.80%) |
Mar 03, 2022 | 2.530 | 2.529 | 2.280 | 2.290 | 7,263,836 | -0.26(-10.20%) |
Mar 02, 2022 | 2.650 | 2.670 | 2.370 | 2.550 | 12,353,602 | -0.14(-5.20%) |
Mar 01, 2022 | 2.500 | 2.720 | 2.380 | 2.690 | 11,637,518 | +0.12(+4.67%) |
Feb 28, 2022 | 2.940 | 3.090 | 2.300 | 2.570 | 30,103,208 | -0.64(-19.94%) |
Feb 25, 2022 | 3.130 | 3.210 | 3.060 | 3.210 | 5,227,603 | +0.07(+2.23%) |
Feb 24, 2022 | 2.610 | 3.150 | 2.600 | 3.140 | 8,150,013 | +0.30(+10.56%) |
Feb 23, 2022 | 3.060 | 3.125 | 2.830 | 2.840 | 4,939,919 | -0.16(-5.33%) |
Feb 22, 2022 | 3.070 | 3.220 | 2.950 | 3.000 | 5,518,606 | -0.17(-5.36%) |
Feb 18, 2022 | 3.170 | 0 | -0.13(-3.94%) | |||
Feb 17, 2022 | 3.400 | 3.600 | 3.230 | 3.300 | 5,674,109 | -0.16(-4.62%) |
Feb 16, 2022 | 3.380 | 3.540 | 3.325 | 3.460 | 5,016,318 | +0.05(+1.47%) |
Feb 15, 2022 | 3.190 | 3.430 | 3.120 | 3.410 | 6,368,072 | +0.34(+11.07%) |
Feb 14, 2022 | 3.030 | 3.250 | 2.980 | 3.070 | 6,796,375 | +0.03(+0.99%) |
Feb 11, 2022 | 3.050 | 3.270 | 3.000 | 3.040 | 7,872,445 | +0.00(+0.00%) |
Feb 10, 2022 | 3.070 | 3.280 | 3.000 | 3.040 | 8,609,113 | -0.16(-5.00%) |
Feb 09, 2022 | 3.030 | 3.200 | 2.940 | 3.200 | 8,351,256 | +0.23(+7.74%) |
Feb 08, 2022 | 3.000 | 3.100 | 2.890 | 2.970 | 7,750,893 | -0.01(-0.34%) |
Feb 07, 2022 | 2.970 | 3.205 | 2.950 | 2.980 | 6,085,156 | +0.03(+1.02%) |
Feb 04, 2022 | 2.810 | 3.000 | 2.790 | 2.950 | 5,839,607 | +0.16(+5.73%) |
Feb 03, 2022 | 2.820 | 2.790 | 5,271,025 | -0.12(-4.12%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.860 | 2.910 | 7,355,742 | -0.24(-7.62%) |
Feb 01, 2022 | 3.150 | 3.220 | 2.940 | 3.150 | 9,131,015 | +0.15(+5.00%) |
Jan 31, 2022 | 2.600 | 3.000 | 13,003,915 | +0.55(+22.45%) | ||
Jan 28, 2022 | 2.450 | 2.510 | 2.380 | 2.450 | 6,105,928 | -0.02(-0.81%) |
Jan 27, 2022 | 2.840 | 2.840 | 2.430 | 2.470 | 8,262,134 | -0.23(-8.52%) |
Jan 26, 2022 | 2.750 | 3.020 | 2.610 | 2.700 | 11,457,215 | +0.07(+2.66%) |
Jan 25, 2022 | 2.570 | 2.730 | 2.410 | 2.630 | 7,740,220 | +0.03(+1.15%) |
Jan 24, 2022 | 2.320 | 2.625 | 2.180 | 2.600 | 11,120,425 | +0.14(+5.48%) |
Jan 21, 2022 | 2.620 | 2.630 | 2.460 | 2.465 | 7,460,395 | -0.16(-5.92%) |
Jan 20, 2022 | 2.880 | 2.935 | 2.590 | 2.620 | 9,771,095 | -0.26(-9.03%) |
Jan 19, 2022 | 2.960 | 2.980 | 2.815 | 2.880 | 7,652,404 | -0.06(-2.04%) |
Jan 18, 2022 | 3.060 | 3.105 | 2.930 | 2.940 | 4,204,613 | -0.17(-5.47%) |
Jan 14, 2022 | 3.110 | 0 | +0.02(+0.65%) | |||
Jan 13, 2022 | 3.290 | 3.290 | 3.030 | 3.090 | 5,358,420 | -0.14(-4.33%) |
Jan 12, 2022 | 3.340 | 3.385 | 3.195 | 3.230 | 3,231,762 | -0.03(-0.92%) |
Jan 11, 2022 | 3.100 | 3.350 | 3.080 | 3.260 | 4,177,466 | +0.14(+4.49%) |
Jan 10, 2022 | 3.200 | 3.210 | 3.030 | 3.120 | 6,094,142 | -0.17(-5.17%) |
Jan 07, 2022 | 3.250 | 3.390 | 3.195 | 3.290 | 3,990,704 | +0.07(+2.17%) |
Jan 06, 2022 | 3.310 | 3.379 | 3.125 | 3.220 | 6,675,445 | -0.11(-3.30%) |
Jan 05, 2022 | 3.560 | 3.610 | 3.270 | 3.330 | 7,149,254 | -0.26(-7.24%) |
Jan 04, 2022 | 3.780 | 3.785 | 3.565 | 3.590 | 3,942,900 | -0.13(-3.49%) |
Jan 03, 2022 | 3.520 | 3.840 | 3.450 | 3.720 | 8,182,588 | +0.27(+7.83%) |
Dec 31, 2021 | 3.570 | 3.710 | 3.425 | 3.450 | 6,487,181 | -0.13(-3.63%) |
Dec 30, 2021 | 3.550 | 3.790 | 3.545 | 3.580 | 9,468,131 | +0.03(+0.85%) |
Dec 29, 2021 | 3.800 | 3.820 | 3.510 | 3.550 | 7,220,815 | -0.26(-6.82%) |
Dec 28, 2021 | 3.990 | 4.050 | 3.800 | 3.810 | 4,152,782 | -0.15(-3.79%) |
Dec 27, 2021 | 4.080 | 4.158 | 3.920 | 3.960 | 4,226,903 | -0.16(-3.88%) |
Dec 23, 2021 | 3.950 | 4.235 | 3.920 | 4.120 | 4,989,628 | +0.15(+3.78%) |
Dec 22, 2021 | 3.870 | 4.025 | 3.810 | 3.970 | 5,029,210 | +0.10(+2.58%) |
Dec 21, 2021 | 3.760 | 3.960 | 3.740 | 3.870 | 6,865,286 | +0.15(+4.03%) |
Dec 20, 2021 | 3.900 | 3.920 | 3.650 | 3.720 | 8,490,828 | -0.33(-8.15%) |
Dec 17, 2021 | 3.945 | 4.155 | 3.750 | 4.050 | 14,864,087 | +0.03(+0.75%) |
Dec 16, 2021 | 4.140 | 4.270 | 3.905 | 4.020 | 5,811,973 | -0.09(-2.19%) |
Dec 15, 2021 | 4.050 | 4.145 | 3.830 | 4.110 | 6,537,581 | +0.11(+2.75%) |
Dec 14, 2021 | 4.040 | 4.220 | 3.980 | 4.000 | 4,164,274 | -0.10(-2.44%) |
Dec 13, 2021 | 4.140 | 4.310 | 4.020 | 4.100 | 3,962,334 | -0.06(-1.44%) |
Dec 10, 2021 | 4.260 | 4.320 | 4.090 | 4.160 | 3,502,379 | -0.05(-1.19%) |
Dec 09, 2021 | 4.460 | 4.518 | 4.180 | 4.210 | 3,755,862 | -0.26(-5.82%) |
Dec 08, 2021 | 4.280 | 4.580 | 4.120 | 4.470 | 6,318,554 | +0.18(+4.20%) |
Dec 07, 2021 | 4.160 | 4.460 | 4.150 | 4.290 | 4,952,061 | +0.24(+5.93%) |
Dec 06, 2021 | 3.950 | 4.190 | 3.580 | 4.050 | 7,560,969 | +0.05(+1.25%) |
Dec 03, 2021 | 4.120 | 4.130 | 3.845 | 4.000 | 10,746,590 | -0.14(-3.38%) |
Dec 02, 2021 | 4.200 | 4.210 | 4.045 | 4.140 | 9,685,289 | -0.07(-1.67%) |
Dec 01, 2021 | 4.670 | 4.670 | 4.170 | 4.210 | 9,758,931 | -0.47(-10.04%) |
Nov 30, 2021 | 4.690 | 4.830 | 4.380 | 4.680 | 9,211,022 | -0.08(-1.68%) |
Nov 29, 2021 | 4.860 | 4.880 | 4.600 | 4.760 | 6,768,966 | +0.00(+0.00%) |
Nov 26, 2021 | 4.747 | 4.855 | 4.620 | 4.760 | 4,382,561 | -0.15(-3.05%) |
Nov 24, 2021 | 4.790 | 4.970 | 4.680 | 4.910 | 4,508,290 | +0.08(+1.66%) |
Nov 23, 2021 | 5.010 | 5.015 | 4.700 | 4.830 | 7,600,469 | -0.18(-3.59%) |
Nov 22, 2021 | 5.120 | 5.280 | 4.915 | 5.010 | 8,388,347 | -0.05(-0.99%) |
Nov 19, 2021 | 5.010 | 5.170 | 4.980 | 5.060 | 7,319,336 | -0.01(-0.20%) |
Nov 18, 2021 | 5.170 | 5.080 | 5.000 | 5.070 | 9,124,429 | -0.05(-0.98%) |
Nov 17, 2021 | 5.430 | 5.530 | 5.100 | 5.120 | 11,562,511 | -0.37(-6.74%) |
Nov 16, 2021 | 5.760 | 5.800 | 5.420 | 5.490 | 13,010,084 | -0.36(-6.15%) |
Nov 15, 2021 | 5.660 | 5.920 | 5.500 | 5.850 | 14,227,646 | +0.17(+2.99%) |
Nov 12, 2021 | 6.090 | 6.360 | 5.530 | 5.680 | 34,593,944 | -1.21(-17.56%) |
Nov 11, 2021 | 6.430 | 7.190 | 6.000 | 6.890 | 57,233,368 | +1.23(+21.73%) |
Nov 10, 2021 | 5.640 | 5.660 | 11,016,897 | -0.03(-0.53%) | ||
Nov 09, 2021 | 5.870 | 5.938 | 5.540 | 5.690 | 4,131,431 | -0.20(-3.40%) |
Nov 08, 2021 | 5.740 | 6.050 | 5.520 | 5.890 | 7,896,170 | +0.29(+5.18%) |
Nov 05, 2021 | 5.700 | 5.726 | 5.440 | 5.600 | 4,854,066 | -0.14(-2.44%) |
Nov 04, 2021 | 5.790 | 6.110 | 5.700 | 5.740 | 6,480,576 | -0.05(-0.86%) |
Nov 03, 2021 | 5.870 | 5.930 | 5.650 | 5.790 | 4,227,550 | -0.08(-1.36%) |
Nov 02, 2021 | 5.630 | 5.880 | 5.430 | 5.870 | 7,329,659 | +0.27(+4.82%) |
Nov 01, 2021 | 5.240 | 5.620 | 5.370 | 5.600 | 7,166,716 | +0.43(+8.32%) |
Oct 29, 2021 | 5.070 | 5.339 | 5.050 | 5.170 | 4,803,474 | +0.01(+0.19%) |
Oct 28, 2021 | 4.840 | 5.325 | 4.820 | 5.160 | 9,413,343 | +0.36(+7.50%) |
Oct 27, 2021 | 5.010 | 5.110 | 4.780 | 4.800 | 4,530,713 | -0.21(-4.19%) |
Oct 26, 2021 | 5.020 | 5.010 | 9,207,663 | -0.01(-0.20%) | ||
Oct 25, 2021 | 4.790 | 5.065 | 4.730 | 5.020 | 7,218,117 | +0.24(+5.02%) |
Oct 22, 2021 | 5.010 | 4.640 | 4.780 | 12,471,556 | -0.29(-5.72%) | |
Oct 21, 2021 | 5.020 | 5.289 | 4.995 | 5.070 | 4,953,213 | +0.00(+0.00%) |
Oct 20, 2021 | 5.030 | 5.100 | 4.950 | 5.070 | 4,671,440 | +0.00(+0.00%) |
Oct 19, 2021 | 4.970 | 5.120 | 4.860 | 5.070 | 6,049,127 | +0.15(+3.05%) |
Oct 18, 2021 | 5.000 | 5.030 | 4.820 | 4.920 | 6,488,876 | -0.09(-1.80%) |
Oct 15, 2021 | 5.150 | 5.215 | 4.960 | 5.010 | 5,460,062 | -0.13(-2.53%) |
Oct 14, 2021 | 5.250 | 5.340 | 5.090 | 5.140 | 4,926,918 | -0.09(-1.72%) |
Oct 13, 2021 | 5.220 | 5.300 | 5.070 | 5.230 | 5,233,772 | +0.11(+2.15%) |
Oct 12, 2021 | 4.810 | 5.220 | 4.760 | 5.120 | 7,550,228 | +0.34(+7.11%) |
Oct 11, 2021 | 4.890 | 4.959 | 4.760 | 4.780 | 6,544,974 | -0.11(-2.25%) |
Oct 08, 2021 | 5.100 | 5.115 | 4.830 | 4.890 | 8,420,325 | -0.15(-2.98%) |
Oct 07, 2021 | 5.160 | 5.340 | 4.961 | 5.040 | 8,146,971 | -0.03(-0.59%) |
Oct 06, 2021 | 4.990 | 5.180 | 4.960 | 5.070 | 8,897,067 | -0.13(-2.50%) |
Oct 05, 2021 | 5.420 | 5.621 | 5.100 | 5.200 | 25,843,452 | -0.65(-11.11%) |
Oct 04, 2021 | 6.440 | 6.540 | 5.835 | 5.850 | 14,683,098 | -0.68(-10.41%) |
Oct 01, 2021 | 8.790 | 8.810 | 6.460 | 6.530 | 35,672,488 | -1.45(-18.17%) |
Sep 30, 2021 | 7.880 | 8.920 | 7.690 | 7.980 | 32,290,856 | +0.62(+8.42%) |
Sep 29, 2021 | 7.200 | 7.660 | 7.150 | 7.360 | 7,543,133 | +0.17(+2.36%) |
Sep 28, 2021 | 7.760 | 8.105 | 7.100 | 7.190 | 7,769,966 | -0.59(-7.58%) |
Sep 27, 2021 | 7.320 | 7.865 | 7.090 | 7.780 | 7,474,858 | +0.21(+2.77%) |
Sep 24, 2021 | 7.310 | 7.995 | 7.256 | 7.570 | 8,856,871 | +0.14(+1.88%) |
Sep 23, 2021 | 6.880 | 7.515 | 6.861 | 7.430 | 9,134,567 | +0.59(+8.63%) |
Sep 22, 2021 | 6.800 | 6.910 | 6.660 | 6.840 | 4,121,363 | -0.03(-0.44%) |
Sep 21, 2021 | 6.600 | 6.960 | 6.572 | 6.870 | 5,380,634 | +0.34(+5.21%) |
Sep 20, 2021 | 6.800 | 6.910 | 6.500 | 6.530 | 5,372,602 | -0.53(-7.51%) |
Sep 17, 2021 | 6.680 | 7.060 | 6.642 | 7.060 | 10,020,711 | +0.33(+4.90%) |
Sep 16, 2021 | 6.650 | 6.850 | 6.510 | 6.730 | 6,670,627 | -0.11(-1.61%) |
Sep 15, 2021 | 6.380 | 7.230 | 6.350 | 6.840 | 14,552,650 | +0.44(+6.87%) |
Sep 14, 2021 | 6.430 | 6.590 | 6.260 | 6.400 | 5,368,763 | -0.05(-0.78%) |
Sep 13, 2021 | 6.140 | 6.540 | 5.960 | 6.450 | 8,208,018 | +0.27(+4.37%) |
Sep 10, 2021 | 6.310 | 6.420 | 6.135 | 6.180 | 3,309,472 | -0.14(-2.22%) |
Sep 09, 2021 | 6.120 | 6.420 | 6.031 | 6.320 | 4,270,972 | +0.14(+2.27%) |
Sep 08, 2021 | 6.360 | 6.390 | 6.030 | 6.180 | 5,149,390 | -0.22(-3.44%) |
Sep 07, 2021 | 6.270 | 6.590 | 6.250 | 6.400 | 4,778,662 | +0.15(+2.40%) |
Sep 03, 2021 | 6.510 | 6.510 | 6.140 | 6.250 | 6,203,853 | -0.29(-4.43%) |
Sep 02, 2021 | 6.520 | 6.675 | 6.460 | 6.540 | 5,119,959 | +0.04(+0.62%) |
Sep 01, 2021 | 6.520 | 6.860 | 6.450 | 6.500 | 11,617,652 | -0.08(-1.22%) |
Aug 31, 2021 | 6.450 | 6.730 | 6.320 | 6.580 | 7,320,601 | +0.11(+1.70%) |
Aug 30, 2021 | 6.510 | 6.570 | 6.120 | 6.470 | 8,371,785 | -0.02(-0.31%) |
Aug 27, 2021 | 6.351 | 6.790 | 6.165 | 6.490 | 20,047,760 | +0.00(+0.00%) |
Aug 26, 2021 | 6.670 | 7.790 | 6.320 | 6.490 | 137,572,016 | +0.98(+17.79%) |
Aug 25, 2021 | 5.690 | 5.760 | 5.350 | 5.510 | 7,352,959 | -0.24(-4.17%) |
Aug 24, 2021 | 5.550 | 5.785 | 5.425 | 5.750 | 6,490,790 | +0.23(+4.17%) |
Aug 23, 2021 | 5.280 | 5.530 | 5.180 | 5.520 | 5,637,322 | +0.29(+5.54%) |
Aug 20, 2021 | 4.860 | 5.520 | 4.810 | 5.230 | 13,542,911 | +0.46(+9.64%) |
Aug 19, 2021 | 5.160 | 5.245 | 4.770 | 4.770 | 12,348,144 | -0.50(-9.49%) |
Aug 18, 2021 | 5.570 | 5.590 | 5.150 | 5.270 | 8,028,627 | -0.22(-4.01%) |
Aug 17, 2021 | 5.350 | 5.510 | 5.205 | 5.490 | 7,843,854 | +0.04(+0.73%) |
Aug 16, 2021 | 5.350 | 5.490 | 5.060 | 5.450 | 8,258,632 | +0.08(+1.49%) |
Aug 13, 2021 | 5.750 | 5.760 | 5.050 | 5.370 | 15,466,859 | -0.37(-6.45%) |
Aug 12, 2021 | 6.160 | 6.360 | 5.550 | 5.740 | 22,201,438 | +0.16(+2.87%) |
Aug 11, 2021 | 5.850 | 5.890 | 5.430 | 5.580 | 15,822,179 | -0.25(-4.29%) |
Aug 10, 2021 | 6.030 | 6.230 | 5.800 | 5.830 | 9,042,397 | -0.14(-2.35%) |
Aug 09, 2021 | 5.890 | 6.110 | 5.690 | 5.970 | 9,572,092 | +0.04(+0.67%) |
Aug 06, 2021 | 6.000 | 6.060 | 5.835 | 5.930 | 6,653,470 | -0.06(-1.00%) |
Aug 05, 2021 | 5.940 | 6.095 | 5.850 | 5.990 | 6,594,095 | +0.07(+1.18%) |
Aug 04, 2021 | 5.950 | 6.190 | 5.780 | 5.920 | 9,516,075 | -0.02(-0.34%) |
Aug 03, 2021 | 6.310 | 6.334 | 5.830 | 5.940 | 11,120,374 | -0.43(-6.75%) |
Aug 02, 2021 | 6.280 | 6.660 | 6.110 | 6.370 | 6,912,650 | +0.13(+2.08%) |
Jul 30, 2021 | 6.070 | 6.550 | 6.060 | 6.240 | 8,250,560 | +0.04(+0.65%) |
Jul 29, 2021 | 6.600 | 6.630 | 6.170 | 6.200 | 12,667,374 | -0.36(-5.49%) |
Jul 28, 2021 | 6.780 | 6.780 | 6.550 | 6.560 | 10,284,836 | -0.03(-0.46%) |
Jul 27, 2021 | 7.400 | 7.400 | 6.550 | 6.590 | 12,433,629 | -0.70(-9.60%) |
Jul 26, 2021 | 7.300 | 8.040 | 7.240 | 7.290 | 15,003,451 | -0.19(-2.54%) |
Jul 23, 2021 | 8.130 | 8.160 | 7.430 | 7.480 | 7,137,720 | -0.71(-8.67%) |
Jul 22, 2021 | 8.480 | 8.550 | 8.180 | 8.190 | 2,507,863 | -0.33(-3.87%) |
Jul 21, 2021 | 8.510 | 8.985 | 8.480 | 8.520 | 2,718,309 | -0.07(-0.81%) |
Jul 20, 2021 | 8.310 | 8.670 | 8.100 | 8.590 | 2,566,521 | +0.28(+3.37%) |
Jul 19, 2021 | 8.280 | 8.565 | 7.930 | 8.310 | 4,462,546 | -0.23(-2.69%) |
Jul 16, 2021 | 8.620 | 9.029 | 8.410 | 8.540 | 5,697,333 | -0.35(-3.94%) |
Jul 15, 2021 | 8.020 | 9.350 | 7.920 | 8.890 | 10,890,459 | +0.81(+10.02%) |
Jul 14, 2021 | 8.560 | 8.670 | 7.910 | 8.080 | 9,394,204 | -0.67(-7.66%) |
Jul 13, 2021 | 8.750 | 8.810 | 8.360 | 8.750 | 4,142,886 | -0.11(-1.24%) |
Jul 12, 2021 | 8.940 | 9.000 | 8.550 | 8.860 | 2,619,500 | -0.08(-0.89%) |
Jul 09, 2021 | 9.020 | 9.075 | 8.760 | 8.940 | 3,549,935 | +0.05(+0.56%) |
Jul 08, 2021 | 8.580 | 8.930 | 8.420 | 8.890 | 4,431,918 | +0.33(+3.86%) |
Jul 07, 2021 | 9.240 | 9.280 | 8.510 | 8.560 | 6,785,917 | -0.75(-8.06%) |
Jul 06, 2021 | 9.340 | 9.680 | 9.250 | 9.310 | 3,666,363 | +0.08(+0.87%) |
Jul 02, 2021 | 10.34 | 10.46 | 8.560 | 9.230 | 15,098,099 | -1.12(-10.82%) |
Jul 01, 2021 | 11.13 | 11.19 | 10.19 | 10.35 | 5,967,648 | -0.71(-6.42%) |
Jun 30, 2021 | 11.21 | 11.45 | 11.04 | 11.06 | 3,451,814 | -0.27(-2.38%) |
Jun 29, 2021 | 11.53 | 11.65 | 11.14 | 11.33 | 5,423,106 | -0.46(-3.90%) |
Jun 28, 2021 | 10.90 | 11.88 | 10.87 | 11.79 | 6,774,093 | +0.79(+7.18%) |
Jun 25, 2021 | 11.12 | 11.20 | 10.73 | 11.00 | 22,369,404 | +0.02(+0.18%) |
Jun 24, 2021 | 11.35 | 11.67 | 10.86 | 10.98 | 8,334,938 | -0.20(-1.79%) |
Jun 23, 2021 | 10.37 | 11.43 | 10.32 | 11.18 | 8,780,153 | +0.87(+8.44%) |
Jun 22, 2021 | 10.01 | 10.53 | 9.970 | 10.31 | 6,423,294 | +0.24(+2.38%) |
Jun 21, 2021 | 10.44 | 10.65 | 9.910 | 10.07 | 10,744,107 | -0.58(-5.45%) |
Jun 18, 2021 | 10.19 | 10.88 | 10.14 | 10.65 | 9,261,990 | +0.34(+3.30%) |
Jun 17, 2021 | 10.06 | 11.07 | 10.03 | 10.31 | 12,753,364 | -0.47(-4.36%) |
Jun 16, 2021 | 10.05 | 10.79 | 9.950 | 10.78 | 12,651,026 | +0.47(+4.56%) |
Jun 15, 2021 | 9.260 | 10.64 | 9.050 | 10.31 | 41,516,980 | +1.05(+11.34%) |
Jun 14, 2021 | 9.390 | 9.850 | 8.910 | 9.260 | 35,051,920 | -2.15(-18.84%) |
Jun 11, 2021 | 10.61 | 11.60 | 10.59 | 11.41 | 9,530,171 | +0.81(+7.64%) |
Jun 10, 2021 | 10.77 | 11.41 | 10.32 | 10.60 | 10,358,334 | -0.63(-5.61%) |
Jun 09, 2021 | 10.12 | 12.87 | 8.882 | 11.23 | 69,001,448 | +0.01(+0.09%) |
Jun 08, 2021 | 13.64 | 15.80 | 10.26 | 11.22 | 39,447,904 | -2.18(-16.27%) |
Jun 07, 2021 | 12.38 | 13.89 | 12.36 | 13.40 | 9,725,443 | +0.88(+7.03%) |
Jun 04, 2021 | 13.06 | 13.40 | 12.36 | 12.52 | 7,190,361 | -0.63(-4.79%) |
Jun 03, 2021 | 12.86 | 14.73 | 12.58 | 13.15 | 21,276,796 | +0.78(+6.31%) |
Jun 02, 2021 | 10.44 | 12.37 | 10.31 | 12.37 | 14,299,768 | +2.04(+19.75%) |