Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.790 | 4.420 | 3.790 | 4.320 | 53,701 | +0.55(+14.59%) |
May 27, 2022 | 4.750 | 4.750 | 3.610 | 3.770 | 120,326 | -0.99(-20.80%) |
May 26, 2022 | 4.440 | 4.830 | 4.440 | 4.760 | 23,291 | +0.43(+9.93%) |
May 25, 2022 | 4.420 | 4.650 | 4.300 | 4.330 | 41,030 | -0.22(-4.94%) |
May 24, 2022 | 4.610 | 4.870 | 4.330 | 4.555 | 96,849 | -0.04(-0.76%) |
May 23, 2022 | 4.620 | 5.020 | 4.400 | 4.590 | 71,829 | -0.03(-0.65%) |
May 20, 2022 | 5.200 | 5.200 | 4.542 | 4.620 | 37,920 | -0.29(-5.91%) |
May 19, 2022 | 5.000 | 5.100 | 4.580 | 4.910 | 75,280 | -0.08(-1.60%) |
May 18, 2022 | 5.010 | 5.111 | 4.900 | 4.990 | 10,747 | -0.12(-2.35%) |
May 17, 2022 | 5.050 | 5.180 | 4.830 | 5.110 | 44,721 | +0.00(+0.00%) |
May 16, 2022 | 4.960 | 5.300 | 4.701 | 5.110 | 49,299 | +0.04(+0.79%) |
May 13, 2022 | 5.220 | 5.840 | 4.600 | 5.070 | 113,769 | -0.22(-4.16%) |
May 12, 2022 | 4.940 | 5.350 | 4.850 | 5.290 | 38,700 | +0.20(+3.93%) |
May 11, 2022 | 4.940 | 5.400 | 4.590 | 5.090 | 71,075 | +0.06(+1.19%) |
May 10, 2022 | 5.350 | 5.350 | 4.619 | 5.030 | 25,322 | -0.31(-5.81%) |
May 09, 2022 | 5.080 | 5.505 | 4.740 | 5.340 | 58,707 | +0.24(+4.71%) |
May 06, 2022 | 4.910 | 5.247 | 4.230 | 5.100 | 182,025 | -0.10(-1.92%) |
May 05, 2022 | 6.320 | 6.469 | 4.785 | 5.200 | 1,565,728 | +0.26(+5.26%) |
May 04, 2022 | 5.470 | 5.540 | 4.390 | 4.940 | 49,311 | -0.70(-12.41%) |
May 03, 2022 | 5.960 | 5.960 | 5.521 | 5.640 | 33,329 | +0.02(+0.36%) |
May 02, 2022 | 5.280 | 5.776 | 5.220 | 5.620 | 69,240 | +0.46(+8.91%) |
Apr 29, 2022 | 4.430 | 5.160 | 4.430 | 5.160 | 67,097 | +0.63(+13.91%) |
Apr 28, 2022 | 4.790 | 5.160 | 4.420 | 4.530 | 122,088 | -0.01(-0.22%) |
Apr 27, 2022 | 3.880 | 4.700 | 3.850 | 4.540 | 49,077 | +0.65(+16.71%) |
Apr 26, 2022 | 4.040 | 4.040 | 3.690 | 3.890 | 25,044 | +0.05(+1.30%) |
Apr 25, 2022 | 3.600 | 3.850 | 3.600 | 3.840 | 18,781 | +0.24(+6.67%) |
Apr 22, 2022 | 3.700 | 3.780 | 3.490 | 3.600 | 41,441 | -0.07(-2.04%) |
Apr 21, 2022 | 3.770 | 3.920 | 3.580 | 3.675 | 56,288 | +0.17(+5.00%) |
Apr 20, 2022 | 3.300 | 3.550 | 3.180 | 3.500 | 23,982 | -0.03(-0.85%) |
Apr 19, 2022 | 3.150 | 3.530 | 3.154 | 3.530 | 8,608 | +0.43(+13.87%) |
Apr 18, 2022 | 3.610 | 3.610 | 3.100 | 3.100 | 3,607 | -0.38(-10.79%) |
Apr 14, 2022 | 3.140 | 3.500 | 3.050 | 3.475 | 55,386 | +0.35(+11.38%) |
Apr 13, 2022 | 3.200 | 3.210 | 3.060 | 3.120 | 42,530 | +0.09(+2.97%) |
Apr 12, 2022 | 3.250 | 3.250 | 2.930 | 3.030 | 77,249 | -0.14(-4.42%) |
Apr 11, 2022 | 3.190 | 3.190 | 3.140 | 3.170 | 10,994 | -0.08(-2.46%) |
Apr 08, 2022 | 3.200 | 3.270 | 3.090 | 3.250 | 38,299 | +0.01(+0.31%) |
Apr 07, 2022 | 3.220 | 3.240 | 3.150 | 3.240 | 9,332 | +0.07(+2.21%) |
Apr 06, 2022 | 3.080 | 3.322 | 3.060 | 3.170 | 9,915 | -0.05(-1.55%) |
Apr 05, 2022 | 3.400 | 3.550 | 3.210 | 3.220 | 17,641 | -0.13(-3.88%) |
Apr 04, 2022 | 3.510 | 3.660 | 3.270 | 3.350 | 11,397 | +0.04(+1.21%) |
Apr 01, 2022 | 3.770 | 3.770 | 3.280 | 3.310 | 58,659 | -0.30(-8.31%) |
Mar 31, 2022 | 3.610 | 3.760 | 3.610 | 3.610 | 10,829 | -0.16(-4.24%) |
Mar 30, 2022 | 3.620 | 3.800 | 3.510 | 3.770 | 25,225 | +0.20(+5.60%) |
Mar 29, 2022 | 3.300 | 3.700 | 3.240 | 3.570 | 20,120 | +0.17(+5.00%) |
Mar 28, 2022 | 3.800 | 3.800 | 3.300 | 3.400 | 38,556 | +0.04(+1.19%) |
Mar 25, 2022 | 3.503 | 3.590 | 3.310 | 3.360 | 33,920 | -0.37(-9.92%) |
Mar 24, 2022 | 3.540 | 3.799 | 3.455 | 3.730 | 20,390 | +0.27(+7.80%) |
Mar 23, 2022 | 3.495 | 3.546 | 3.460 | 3.460 | 2,020 | -0.16(-4.42%) |
Mar 22, 2022 | 3.620 | 3.620 | 3.370 | 3.620 | 34,044 | +0.02(+0.56%) |
Mar 21, 2022 | 3.810 | 3.910 | 3.548 | 3.600 | 29,030 | -0.20(-5.26%) |
Mar 18, 2022 | 3.730 | 4.000 | 3.480 | 3.800 | 76,952 | +0.28(+7.95%) |
Mar 17, 2022 | 3.230 | 3.570 | 3.230 | 3.520 | 21,950 | +0.22(+6.67%) |
Mar 16, 2022 | 3.180 | 3.480 | 3.140 | 3.300 | 36,154 | +0.35(+11.86%) |
Mar 15, 2022 | 3.620 | 3.615 | 2.900 | 2.950 | 88,967 | -0.64(-17.83%) |
Mar 14, 2022 | 3.830 | 4.000 | 3.560 | 3.590 | 102,506 | -0.24(-6.27%) |
Mar 11, 2022 | 4.180 | 4.180 | 3.760 | 3.830 | 66,740 | -0.06(-1.54%) |
Mar 10, 2022 | 3.958 | 4.575 | 3.820 | 3.890 | 313,870 | +0.09(+2.37%) |
Mar 09, 2022 | 3.840 | 4.200 | 3.750 | 3.800 | 20,046 | -0.14(-3.55%) |
Mar 08, 2022 | 4.220 | 4.250 | 3.760 | 3.940 | 72,505 | -0.40(-9.22%) |
Mar 07, 2022 | 4.730 | 4.808 | 4.098 | 4.340 | 76,871 | -0.42(-8.82%) |
Mar 04, 2022 | 4.080 | 4.760 | 4.080 | 4.760 | 228,876 | +0.76(+19.00%) |
Mar 03, 2022 | 3.860 | 4.130 | 3.520 | 4.000 | 115,108 | +0.02(+0.38%) |
Mar 02, 2022 | 3.880 | 4.080 | 3.760 | 3.985 | 32,782 | -0.03(-0.87%) |
Mar 01, 2022 | 3.910 | 4.170 | 3.910 | 4.020 | 15,005 | +0.11(+2.81%) |
Feb 28, 2022 | 3.950 | 4.210 | 3.880 | 3.910 | 24,949 | -0.01(-0.26%) |
Feb 25, 2022 | 3.760 | 3.920 | 3.810 | 3.920 | 32,998 | +0.16(+4.26%) |
Feb 24, 2022 | 3.790 | 3.920 | 3.760 | 3.760 | 18,896 | -0.03(-0.79%) |
Feb 23, 2022 | 3.890 | 3.970 | 3.770 | 3.790 | 17,150 | -0.10(-2.57%) |
Feb 22, 2022 | 3.693 | 3.890 | 3.693 | 3.890 | 7,201 | +0.03(+0.78%) |
Feb 18, 2022 | 3.860 | 0 | -0.05(-1.28%) | |||
Feb 17, 2022 | 3.920 | 4.070 | 3.840 | 3.910 | 81,425 | +0.05(+1.30%) |
Feb 16, 2022 | 3.870 | 3.910 | 3.690 | 3.860 | 48,709 | -0.05(-1.28%) |
Feb 15, 2022 | 3.980 | 3.990 | 3.839 | 3.910 | 12,822 | +0.03(+0.77%) |
Feb 14, 2022 | 4.020 | 4.030 | 3.750 | 3.880 | 76,927 | -0.05(-1.27%) |
Feb 11, 2022 | 3.890 | 3.990 | 3.800 | 3.930 | 45,712 | -0.01(-0.25%) |
Feb 10, 2022 | 3.880 | 4.010 | 3.820 | 3.940 | 53,631 | +0.05(+1.29%) |
Feb 09, 2022 | 3.880 | 4.090 | 3.720 | 3.890 | 83,158 | -0.02(-0.51%) |
Feb 08, 2022 | 4.130 | 4.220 | 3.760 | 3.910 | 271,871 | -0.21(-5.10%) |
Feb 07, 2022 | 4.100 | 4.300 | 4.050 | 4.120 | 160,057 | +0.03(+0.73%) |
Feb 04, 2022 | 3.960 | 4.350 | 3.950 | 4.090 | 690,740 | +0.02(+0.49%) |
Feb 03, 2022 | 4.020 | 4.330 | 4.070 | 11,472,944 | +0.71(+20.95%) | |
Feb 02, 2022 | 3.230 | 3.380 | 3.200 | 3.365 | 269,401 | +0.06(+1.66%) |
Feb 01, 2022 | 3.390 | 3.400 | 3.290 | 3.310 | 17,034 | -0.01(-0.30%) |
Jan 31, 2022 | 3.230 | 3.320 | 54,967 | +0.09(+2.79%) | ||
Jan 28, 2022 | 3.440 | 3.480 | 3.210 | 3.230 | 34,279 | -0.19(-5.56%) |
Jan 27, 2022 | 3.700 | 3.720 | 3.300 | 3.420 | 127,138 | -0.15(-4.20%) |
Jan 26, 2022 | 3.460 | 3.750 | 3.150 | 3.570 | 195,621 | +0.09(+2.59%) |
Jan 25, 2022 | 3.240 | 3.500 | 3.030 | 3.480 | 116,754 | +0.01(+0.29%) |
Jan 24, 2022 | 2.740 | 3.580 | 2.660 | 3.470 | 629,194 | -0.05(-1.42%) |
Jan 21, 2022 | 3.220 | 4.510 | 3.220 | 3.520 | 13,042,520 | +0.29(+8.98%) |
Jan 20, 2022 | 3.160 | 3.280 | 3.090 | 3.230 | 6,318 | -0.02(-0.62%) |
Jan 19, 2022 | 3.070 | 3.260 | 3.070 | 3.250 | 16,374 | +0.06(+1.88%) |
Jan 18, 2022 | 3.190 | 3.200 | 3.070 | 3.190 | 4,132 | -0.06(-1.75%) |
Jan 14, 2022 | 3.247 | 0 | -0.15(-4.51%) | |||
Jan 13, 2022 | 3.530 | 3.530 | 3.330 | 3.400 | 19,642 | -0.24(-6.59%) |
Jan 12, 2022 | 3.490 | 3.770 | 3.442 | 3.640 | 20,920 | +0.13(+3.70%) |
Jan 11, 2022 | 3.700 | 3.830 | 3.280 | 3.510 | 42,820 | -0.15(-4.10%) |
Jan 10, 2022 | 3.930 | 3.930 | 3.260 | 3.660 | 37,439 | -0.37(-9.18%) |
Jan 07, 2022 | 4.170 | 4.200 | 3.847 | 4.030 | 18,055 | +0.03(+0.75%) |
Jan 06, 2022 | 3.730 | 4.095 | 3.730 | 4.000 | 16,301 | -0.16(-3.85%) |
Jan 05, 2022 | 4.240 | 4.380 | 3.840 | 4.160 | 29,286 | -0.22(-5.02%) |
Jan 04, 2022 | 4.152 | 4.425 | 3.470 | 4.380 | 22,307 | -0.07(-1.57%) |
Jan 03, 2022 | 4.460 | 4.750 | 4.150 | 4.450 | 31,879 | +0.00(+0.00%) |
Dec 31, 2021 | 4.540 | 4.620 | 4.010 | 4.450 | 13,938 | -0.09(-1.98%) |
Dec 30, 2021 | 4.620 | 4.620 | 4.470 | 4.540 | 8,989 | -0.02(-0.44%) |
Dec 29, 2021 | 4.600 | 4.650 | 4.520 | 4.560 | 5,854 | -0.13(-2.77%) |
Dec 28, 2021 | 4.630 | 4.690 | 4.600 | 4.690 | 4,205 | +0.00(+0.00%) |
Dec 27, 2021 | 4.550 | 4.745 | 4.495 | 4.690 | 13,165 | -0.03(-0.64%) |
Dec 23, 2021 | 4.790 | 4.900 | 4.630 | 4.720 | 11,604 | +0.21(+4.66%) |
Dec 22, 2021 | 4.730 | 4.790 | 4.510 | 4.510 | 6,097 | -0.13(-2.89%) |
Dec 21, 2021 | 4.840 | 4.840 | 4.400 | 4.644 | 21,124 | -0.18(-3.65%) |
Dec 20, 2021 | 4.720 | 4.900 | 4.660 | 4.820 | 13,694 | +0.02(+0.42%) |
Dec 17, 2021 | 4.750 | 5.000 | 4.700 | 4.800 | 4,909 | +0.01(+0.21%) |
Dec 16, 2021 | 4.700 | 4.790 | 4.520 | 4.790 | 8,402 | -0.01(-0.21%) |
Dec 15, 2021 | 4.820 | 4.830 | 4.510 | 4.800 | 6,836 | -0.05(-1.07%) |
Dec 14, 2021 | 4.830 | 4.915 | 4.830 | 4.852 | 5,255 | +0.02(+0.45%) |
Dec 13, 2021 | 4.650 | 4.880 | 4.460 | 4.830 | 38,999 | +0.05(+1.13%) |
Dec 10, 2021 | 4.920 | 4.920 | 4.680 | 4.776 | 10,218 | -0.11(-2.34%) |
Dec 09, 2021 | 5.030 | 5.030 | 4.805 | 4.890 | 6,361 | +0.03(+0.62%) |
Dec 08, 2021 | 4.960 | 5.290 | 4.860 | 4.860 | 4,736 | -0.08(-1.62%) |
Dec 07, 2021 | 4.498 | 5.195 | 4.498 | 4.940 | 52,487 | -0.01(-0.20%) |
Dec 06, 2021 | 4.920 | 5.080 | 4.710 | 4.950 | 14,528 | -0.04(-0.70%) |
Dec 03, 2021 | 5.038 | 5.090 | 4.555 | 4.985 | 14,195 | +0.04(+0.71%) |
Dec 02, 2021 | 5.000 | 5.050 | 4.810 | 4.950 | 13,818 | -0.11(-2.16%) |
Dec 01, 2021 | 5.250 | 5.250 | 4.880 | 5.059 | 13,517 | -0.19(-3.64%) |
Nov 30, 2021 | 5.160 | 5.500 | 4.938 | 5.250 | 20,333 | -0.08(-1.50%) |
Nov 29, 2021 | 5.040 | 5.350 | 4.959 | 5.330 | 14,382 | +0.21(+4.10%) |
Nov 26, 2021 | 5.180 | 5.500 | 5.011 | 5.120 | 10,324 | -0.19(-3.58%) |
Nov 24, 2021 | 5.210 | 5.370 | 5.150 | 5.310 | 10,619 | +0.10(+1.92%) |
Nov 23, 2021 | 5.160 | 5.240 | 4.710 | 5.210 | 32,400 | -0.04(-0.76%) |
Nov 22, 2021 | 5.710 | 5.806 | 5.230 | 5.250 | 22,850 | -0.50(-8.70%) |
Nov 19, 2021 | 5.690 | 5.790 | 5.000 | 5.750 | 28,131 | +0.15(+2.68%) |
Nov 18, 2021 | 5.860 | 5.640 | 5.560 | 5.600 | 15,053 | -0.21(-3.61%) |
Nov 17, 2021 | 6.040 | 6.150 | 5.800 | 5.810 | 17,622 | -0.24(-3.97%) |
Nov 16, 2021 | 6.240 | 6.260 | 5.980 | 6.050 | 10,639 | -0.34(-5.32%) |
Nov 15, 2021 | 6.100 | 6.710 | 6.060 | 6.390 | 14,458 | +0.35(+5.79%) |
Nov 12, 2021 | 5.950 | 6.370 | 5.935 | 6.040 | 12,028 | +0.04(+0.67%) |
Nov 11, 2021 | 6.410 | 6.420 | 5.700 | 6.000 | 27,437 | -0.18(-2.91%) |
Nov 10, 2021 | 6.380 | 6.180 | 6.180 | 10,360 | -0.08(-1.28%) | |
Nov 09, 2021 | 6.650 | 6.860 | 6.210 | 6.260 | 25,310 | -0.34(-5.15%) |
Nov 08, 2021 | 6.600 | 7.000 | 6.600 | 6.600 | 12,646 | -0.03(-0.45%) |
Nov 05, 2021 | 6.410 | 6.890 | 6.410 | 6.630 | 20,332 | +0.17(+2.71%) |
Nov 04, 2021 | 6.340 | 6.680 | 6.340 | 6.455 | 10,558 | +0.28(+4.45%) |
Nov 03, 2021 | 6.310 | 6.570 | 6.130 | 6.180 | 50,457 | +0.01(+0.16%) |
Nov 02, 2021 | 6.700 | 6.950 | 6.170 | 6.170 | 79,381 | -0.47(-7.08%) |
Nov 01, 2021 | 6.050 | 7.100 | 6.040 | 6.640 | 199,748 | +0.64(+10.67%) |
Oct 29, 2021 | 5.957 | 6.250 | 5.900 | 6.000 | 15,548 | +0.06(+1.01%) |
Oct 28, 2021 | 6.000 | 6.090 | 5.805 | 5.940 | 49,844 | -0.24(-3.88%) |
Oct 27, 2021 | 6.770 | 6.810 | 5.810 | 6.180 | 117,353 | -0.64(-9.38%) |
Oct 26, 2021 | 7.430 | 6.820 | 25,763 | -0.19(-2.71%) | ||
Oct 25, 2021 | 7.390 | 7.872 | 6.800 | 7.010 | 58,036 | -0.88(-11.15%) |
Oct 22, 2021 | 7.980 | 7.980 | 7.175 | 7.890 | 103,178 | -0.09(-1.13%) |
Oct 21, 2021 | 7.180 | 8.140 | 7.048 | 7.980 | 335,319 | +0.64(+8.72%) |
Oct 20, 2021 | 7.630 | 9.770 | 6.750 | 7.340 | 1,944,791 | +0.48(+7.00%) |
Oct 19, 2021 | 6.120 | 7.730 | 6.110 | 6.860 | 258,398 | +0.93(+15.68%) |
Oct 18, 2021 | 6.090 | 6.090 | 5.810 | 5.930 | 4,008 | -0.12(-1.98%) |
Oct 15, 2021 | 5.790 | 6.070 | 5.660 | 6.050 | 11,693 | +0.43(+7.65%) |
Oct 14, 2021 | 5.750 | 5.990 | 5.510 | 5.620 | 18,986 | -0.09(-1.58%) |
Oct 13, 2021 | 6.290 | 6.370 | 5.710 | 5.710 | 20,504 | -0.49(-7.90%) |
Oct 12, 2021 | 6.470 | 6.470 | 6.200 | 6.200 | 15,717 | -0.40(-6.06%) |
Oct 11, 2021 | 6.370 | 6.900 | 6.370 | 6.600 | 5,864 | +0.01(+0.15%) |
Oct 08, 2021 | 6.710 | 6.710 | 5.974 | 6.590 | 26,078 | -0.09(-1.35%) |
Oct 07, 2021 | 7.000 | 7.100 | 6.120 | 6.680 | 55,043 | -0.13(-1.91%) |
Oct 06, 2021 | 7.750 | 7.750 | 6.810 | 6.810 | 21,193 | -0.50(-6.84%) |
Oct 05, 2021 | 7.670 | 8.270 | 7.310 | 7.310 | 17,165 | -0.44(-5.68%) |
Oct 04, 2021 | 7.810 | 7.900 | 7.400 | 7.750 | 4,556 | -0.04(-0.51%) |
Oct 01, 2021 | 8.200 | 8.200 | 7.305 | 7.790 | 15,025 | -0.68(-8.03%) |
Sep 30, 2021 | 7.630 | 8.470 | 7.230 | 8.470 | 47,758 | +0.67(+8.59%) |
Sep 29, 2021 | 7.940 | 8.538 | 7.450 | 7.800 | 38,622 | -0.30(-3.70%) |
Sep 28, 2021 | 8.360 | 8.625 | 8.000 | 8.100 | 18,292 | -0.49(-5.70%) |
Sep 27, 2021 | 8.780 | 9.720 | 8.530 | 8.590 | 45,394 | -0.31(-3.48%) |
Sep 24, 2021 | 9.280 | 9.400 | 8.540 | 8.900 | 47,634 | -0.64(-6.68%) |
Sep 23, 2021 | 9.880 | 10.00 | 9.140 | 9.537 | 43,628 | -0.24(-2.48%) |
Sep 22, 2021 | 10.28 | 10.97 | 9.620 | 9.780 | 58,413 | -0.28(-2.78%) |
Sep 21, 2021 | 10.50 | 11.14 | 9.880 | 10.06 | 64,240 | -0.04(-0.40%) |
Sep 20, 2021 | 9.840 | 10.28 | 9.596 | 10.10 | 41,298 | +0.19(+1.92%) |
Sep 17, 2021 | 10.70 | 10.95 | 9.710 | 9.910 | 54,137 | -0.69(-6.51%) |
Sep 16, 2021 | 10.96 | 11.40 | 10.60 | 10.60 | 66,233 | -0.28(-2.57%) |
Sep 15, 2021 | 11.79 | 11.79 | 10.70 | 10.88 | 63,101 | -0.75(-6.45%) |
Sep 14, 2021 | 11.20 | 11.80 | 11.07 | 11.63 | 43,815 | +0.23(+2.02%) |
Sep 13, 2021 | 11.58 | 11.80 | 11.19 | 11.40 | 42,256 | +0.00(+0.00%) |
Sep 10, 2021 | 12.02 | 12.53 | 11.11 | 11.40 | 55,954 | -0.50(-4.20%) |
Sep 09, 2021 | 10.86 | 12.57 | 10.25 | 11.90 | 131,470 | +1.00(+9.17%) |
Sep 08, 2021 | 10.75 | 10.93 | 10.25 | 10.90 | 75,443 | +0.24(+2.25%) |
Sep 07, 2021 | 10.39 | 10.89 | 10.01 | 10.66 | 87,141 | +0.14(+1.33%) |
Sep 03, 2021 | 9.720 | 10.82 | 9.610 | 10.52 | 67,281 | +0.77(+7.90%) |
Sep 02, 2021 | 10.58 | 10.58 | 9.750 | 9.750 | 65,490 | -0.85(-7.98%) |
Sep 01, 2021 | 10.91 | 11.20 | 10.46 | 10.60 | 67,767 | -0.24(-2.17%) |
Aug 31, 2021 | 10.87 | 10.96 | 10.30 | 10.83 | 97,146 | -0.05(-0.46%) |
Aug 30, 2021 | 10.45 | 11.00 | 10.18 | 10.88 | 73,543 | +0.15(+1.40%) |
Aug 27, 2021 | 10.03 | 10.91 | 9.940 | 10.73 | 104,959 | +0.91(+9.27%) |
Aug 26, 2021 | 9.660 | 10.11 | 9.430 | 9.820 | 78,964 | -0.07(-0.71%) |
Aug 25, 2021 | 10.24 | 10.30 | 9.470 | 9.890 | 274,823 | -0.47(-4.54%) |
Aug 24, 2021 | 11.25 | 11.33 | 10.13 | 10.36 | 113,803 | -0.89(-7.91%) |
Aug 23, 2021 | 10.92 | 11.41 | 10.89 | 11.25 | 71,285 | +0.27(+2.46%) |
Aug 20, 2021 | 10.61 | 11.25 | 10.61 | 10.98 | 73,137 | +0.16(+1.48%) |
Aug 19, 2021 | 11.11 | 11.46 | 11.11 | 10.82 | 59,834 | -0.09(-0.82%) |
Aug 18, 2021 | 11.35 | 11.60 | 10.90 | 10.91 | 219,306 | -0.77(-6.59%) |
Aug 17, 2021 | 13.11 | 13.50 | 10.50 | 11.68 | 5,264,947 | +1.47(+14.40%) |
Aug 16, 2021 | 11.77 | 12.52 | 10.18 | 10.21 | 103,686 | -1.74(-14.56%) |
Aug 13, 2021 | 12.47 | 12.48 | 11.66 | 11.95 | 36,927 | -0.34(-2.77%) |
Aug 12, 2021 | 12.53 | 12.78 | 12.03 | 12.29 | 16,473 | -0.05(-0.41%) |
Aug 11, 2021 | 12.90 | 12.95 | 12.20 | 12.34 | 143,776 | -0.41(-3.22%) |
Aug 10, 2021 | 13.25 | 13.86 | 12.73 | 12.75 | 107,013 | -0.56(-4.21%) |
Aug 09, 2021 | 12.75 | 13.60 | 12.50 | 13.31 | 179,580 | +0.51(+3.98%) |
Aug 06, 2021 | 12.53 | 13.29 | 12.41 | 12.80 | 68,533 | -0.40(-3.03%) |
Aug 05, 2021 | 12.90 | 13.93 | 12.33 | 13.20 | 51,740 | +0.20(+1.54%) |
Aug 04, 2021 | 13.44 | 13.88 | 12.61 | 13.00 | 157,658 | -0.21(-1.59%) |
Aug 03, 2021 | 13.06 | 14.12 | 12.57 | 13.21 | 107,271 | +0.14(+1.07%) |
Aug 02, 2021 | 14.02 | 14.02 | 12.56 | 13.07 | 29,485 | -1.13(-7.96%) |
Jul 30, 2021 | 14.12 | 14.54 | 13.77 | 14.20 | 29,528 | -0.19(-1.32%) |
Jul 29, 2021 | 14.12 | 15.10 | 13.45 | 14.39 | 183,964 | +2.09(+16.99%) |
Jul 28, 2021 | 12.06 | 12.35 | 11.32 | 12.30 | 79,937 | +0.67(+5.76%) |
Jul 27, 2021 | 11.35 | 12.09 | 11.35 | 11.63 | 23,608 | +0.48(+4.30%) |
Jul 26, 2021 | 11.46 | 11.46 | 10.47 | 11.15 | 57,548 | -0.47(-4.04%) |
Jul 23, 2021 | 12.00 | 12.22 | 11.05 | 11.62 | 101,696 | -0.68(-5.53%) |
Jul 22, 2021 | 12.07 | 12.36 | 12.03 | 12.30 | 26,762 | +0.10(+0.82%) |
Jul 21, 2021 | 12.05 | 13.47 | 11.32 | 12.20 | 52,253 | +0.00(+0.00%) |
Jul 20, 2021 | 14.94 | 15.35 | 11.08 | 12.20 | 396,522 | -2.69(-18.07%) |
Jul 19, 2021 | 14.84 | 16.20 | 14.61 | 14.89 | 427,153 | -0.42(-2.74%) |
Jul 16, 2021 | 13.11 | 15.98 | 13.11 | 15.31 | 1,457,982 | +2.44(+18.96%) |
Jul 15, 2021 | 11.81 | 13.42 | 11.50 | 12.87 | 534,984 | +0.98(+8.24%) |
Jul 14, 2021 | 9.010 | 14.49 | 8.016 | 11.89 | 4,055,347 | +2.99(+33.60%) |
Jul 13, 2021 | 9.190 | 9.620 | 8.900 | 8.900 | 131,820 | -0.30(-3.26%) |
Jul 12, 2021 | 9.660 | 10.19 | 9.010 | 9.200 | 226,786 | -0.22(-2.34%) |
Jul 09, 2021 | 11.38 | 12.08 | 9.350 | 9.420 | 322,603 | -1.94(-17.08%) |
Jul 08, 2021 | 10.00 | 11.75 | 9.340 | 11.36 | 648,106 | +0.06(+0.53%) |
Jul 07, 2021 | 10.29 | 17.35 | 10.29 | 11.30 | 3,983,539 | +1.12(+11.00%) |
Jul 06, 2021 | 8.660 | 12.00 | 8.510 | 10.18 | 1,207,737 | +2.13(+26.46%) |
Jul 02, 2021 | 7.390 | 8.150 | 7.220 | 8.050 | 199,734 | +0.59(+7.91%) |
Jul 01, 2021 | 6.850 | 7.500 | 6.850 | 7.460 | 158,059 | +0.61(+8.91%) |
Jun 30, 2021 | 7.750 | 8.930 | 6.710 | 6.850 | 1,025,492 | -1.05(-13.29%) |
Jun 29, 2021 | 6.760 | 8.390 | 6.550 | 7.900 | 526,764 | +1.01(+14.66%) |
Jun 28, 2021 | 6.980 | 7.170 | 6.310 | 6.890 | 588,535 | -0.61(-8.13%) |
Jun 25, 2021 | 7.140 | 8.490 | 6.920 | 7.500 | 1,460,307 | +0.30(+4.17%) |