Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.220 | 3.290 | 3.100 | 3.120 | 131,751 | -0.16(-4.88%) |
May 27, 2022 | 2.900 | 3.280 | 2.900 | 3.280 | 193,116 | +0.36(+12.33%) |
May 26, 2022 | 2.890 | 2.930 | 2.730 | 2.920 | 154,582 | +0.12(+4.29%) |
May 25, 2022 | 2.610 | 2.800 | 2.610 | 2.800 | 116,537 | +0.14(+5.26%) |
May 24, 2022 | 2.680 | 2.680 | 2.520 | 2.660 | 160,122 | +0.01(+0.38%) |
May 23, 2022 | 2.650 | 2.759 | 2.620 | 2.650 | 137,313 | -0.01(-0.38%) |
May 20, 2022 | 2.760 | 2.830 | 2.620 | 2.660 | 212,295 | -0.11(-3.97%) |
May 19, 2022 | 2.980 | 3.030 | 2.760 | 2.770 | 242,365 | -0.27(-8.88%) |
May 18, 2022 | 3.150 | 3.150 | 2.760 | 3.040 | 756,706 | -0.16(-5.00%) |
May 17, 2022 | 3.100 | 3.380 | 3.050 | 3.200 | 2,238,033 | -0.25(-7.25%) |
May 16, 2022 | 3.670 | 3.800 | 3.100 | 3.450 | 68,525,496 | +1.15(+50.00%) |
May 13, 2022 | 2.150 | 2.330 | 2.150 | 2.300 | 29,285 | +0.17(+7.98%) |
May 12, 2022 | 2.080 | 2.245 | 2.040 | 2.130 | 63,900 | +0.01(+0.71%) |
May 11, 2022 | 2.230 | 2.350 | 2.100 | 2.115 | 75,133 | -0.09(-4.30%) |
May 10, 2022 | 2.150 | 2.460 | 2.150 | 2.210 | 40,748 | +0.07(+3.27%) |
May 09, 2022 | 2.310 | 2.310 | 2.140 | 2.140 | 62,017 | -0.23(-9.70%) |
May 06, 2022 | 2.560 | 2.710 | 2.330 | 2.370 | 193,408 | -0.18(-7.06%) |
May 05, 2022 | 2.740 | 2.928 | 2.530 | 2.550 | 96,610 | -0.28(-9.89%) |
May 04, 2022 | 2.820 | 2.850 | 2.800 | 2.830 | 27,883 | -0.04(-1.39%) |
May 03, 2022 | 2.800 | 2.960 | 2.520 | 2.870 | 205,475 | +0.01(+0.35%) |
May 02, 2022 | 2.850 | 2.910 | 2.750 | 2.860 | 67,845 | +0.06(+2.14%) |
Apr 29, 2022 | 2.740 | 2.860 | 2.740 | 2.800 | 27,781 | +0.01(+0.36%) |
Apr 28, 2022 | 2.820 | 2.850 | 2.730 | 2.790 | 76,076 | -0.01(-0.36%) |
Apr 27, 2022 | 2.890 | 2.900 | 2.800 | 2.800 | 43,299 | -0.05(-1.75%) |
Apr 26, 2022 | 2.840 | 2.890 | 2.820 | 2.850 | 41,765 | +0.01(+0.35%) |
Apr 25, 2022 | 3.160 | 3.169 | 2.720 | 2.840 | 215,107 | -0.33(-10.41%) |
Apr 22, 2022 | 3.120 | 3.213 | 3.070 | 3.170 | 25,878 | +0.03(+0.96%) |
Apr 21, 2022 | 3.080 | 3.260 | 3.082 | 3.140 | 34,187 | -0.06(-1.88%) |
Apr 20, 2022 | 3.150 | 3.290 | 3.100 | 3.200 | 69,355 | +0.00(+0.00%) |
Apr 19, 2022 | 3.190 | 3.330 | 3.121 | 3.200 | 79,524 | +0.03(+0.95%) |
Apr 18, 2022 | 3.090 | 3.184 | 3.040 | 3.170 | 94,865 | +0.08(+2.59%) |
Apr 14, 2022 | 3.080 | 3.130 | 3.070 | 3.090 | 38,989 | -0.05(-1.59%) |
Apr 13, 2022 | 3.060 | 3.150 | 3.010 | 3.140 | 145,404 | +0.04(+1.29%) |
Apr 12, 2022 | 3.290 | 3.300 | 3.060 | 3.100 | 143,796 | -0.12(-3.73%) |
Apr 11, 2022 | 3.320 | 3.391 | 3.170 | 3.220 | 72,439 | -0.14(-4.17%) |
Apr 08, 2022 | 3.360 | 3.437 | 3.300 | 3.360 | 133,141 | -0.04(-1.18%) |
Apr 07, 2022 | 3.300 | 3.440 | 3.260 | 3.400 | 80,748 | +0.08(+2.41%) |
Apr 06, 2022 | 3.260 | 3.395 | 3.200 | 3.320 | 130,169 | +0.06(+1.84%) |
Apr 05, 2022 | 3.440 | 3.654 | 3.250 | 3.260 | 167,642 | -0.18(-5.23%) |
Apr 04, 2022 | 3.310 | 3.480 | 3.220 | 3.440 | 392,332 | +0.15(+4.56%) |
Apr 01, 2022 | 3.220 | 3.450 | 3.152 | 3.290 | 431,229 | +0.06(+1.86%) |
Mar 31, 2022 | 3.220 | 3.500 | 3.151 | 3.230 | 747,846 | +0.03(+0.94%) |
Mar 30, 2022 | 3.210 | 3.310 | 3.190 | 3.200 | 264,107 | -0.02(-0.62%) |
Mar 29, 2022 | 3.270 | 3.270 | 3.120 | 3.220 | 143,634 | +0.00(+0.00%) |
Mar 28, 2022 | 3.200 | 3.340 | 3.150 | 3.220 | 271,579 | -0.04(-1.23%) |
Mar 25, 2022 | 3.290 | 3.290 | 3.190 | 3.260 | 57,781 | -0.04(-1.21%) |
Mar 24, 2022 | 3.390 | 3.400 | 3.170 | 3.300 | 137,703 | -0.08(-2.37%) |
Mar 23, 2022 | 3.320 | 3.600 | 3.220 | 3.380 | 405,530 | +0.05(+1.50%) |
Mar 22, 2022 | 3.540 | 3.590 | 3.300 | 3.330 | 323,557 | -0.27(-7.50%) |
Mar 21, 2022 | 3.200 | 3.640 | 3.120 | 3.600 | 1,271,142 | +0.32(+9.76%) |
Mar 18, 2022 | 3.130 | 3.280 | 3.090 | 3.280 | 321,851 | +0.12(+3.80%) |
Mar 17, 2022 | 3.170 | 3.280 | 3.130 | 3.160 | 164,393 | -0.05(-1.56%) |
Mar 16, 2022 | 3.200 | 3.260 | 3.100 | 3.210 | 128,866 | +0.07(+2.23%) |
Mar 15, 2022 | 3.260 | 3.320 | 3.080 | 3.140 | 225,615 | -0.15(-4.56%) |
Mar 14, 2022 | 3.150 | 3.320 | 3.100 | 3.290 | 176,055 | +0.05(+1.54%) |
Mar 11, 2022 | 3.210 | 3.300 | 3.120 | 3.240 | 146,267 | +0.01(+0.31%) |
Mar 10, 2022 | 3.380 | 3.380 | 3.100 | 3.230 | 155,381 | -0.15(-4.44%) |
Mar 09, 2022 | 3.480 | 3.594 | 3.260 | 3.380 | 323,398 | -0.10(-2.87%) |
Mar 08, 2022 | 3.150 | 3.850 | 3.026 | 3.480 | 1,055,701 | +0.25(+7.74%) |
Mar 07, 2022 | 3.320 | 3.350 | 3.080 | 3.230 | 299,081 | -0.10(-2.86%) |
Mar 04, 2022 | 3.260 | 3.400 | 3.108 | 3.325 | 393,480 | +0.03(+0.76%) |
Mar 03, 2022 | 3.390 | 3.470 | 3.220 | 3.300 | 155,994 | -0.10(-2.94%) |
Mar 02, 2022 | 3.430 | 3.610 | 3.280 | 3.400 | 387,912 | -0.04(-1.16%) |
Mar 01, 2022 | 3.450 | 3.530 | 3.218 | 3.440 | 225,586 | -0.07(-1.99%) |
Feb 28, 2022 | 3.330 | 3.535 | 3.160 | 3.510 | 292,010 | +0.21(+6.36%) |
Feb 25, 2022 | 3.600 | 3.410 | 3.020 | 3.300 | 1,116,998 | -0.18(-5.17%) |
Feb 24, 2022 | 2.750 | 3.970 | 2.660 | 3.480 | 2,052,769 | +0.65(+22.97%) |
Feb 23, 2022 | 2.930 | 3.090 | 2.810 | 2.830 | 70,703 | -0.14(-4.71%) |
Feb 22, 2022 | 2.920 | 3.000 | 2.860 | 2.970 | 78,108 | +0.00(+0.00%) |
Feb 18, 2022 | 2.970 | 0 | -0.08(-2.62%) | |||
Feb 17, 2022 | 3.070 | 3.170 | 2.980 | 3.050 | 98,089 | -0.05(-1.61%) |
Feb 16, 2022 | 3.370 | 3.370 | 3.010 | 3.100 | 108,235 | -0.05(-1.59%) |
Feb 15, 2022 | 3.260 | 3.322 | 3.120 | 3.150 | 80,547 | -0.12(-3.67%) |
Feb 14, 2022 | 3.300 | 3.390 | 3.250 | 3.270 | 37,915 | -0.10(-2.97%) |
Feb 11, 2022 | 3.270 | 3.460 | 3.270 | 3.370 | 34,940 | +0.07(+2.12%) |
Feb 10, 2022 | 3.280 | 3.476 | 3.280 | 3.300 | 56,412 | -0.02(-0.60%) |
Feb 09, 2022 | 3.390 | 3.450 | 3.305 | 3.320 | 102,056 | -0.10(-2.92%) |
Feb 08, 2022 | 3.500 | 3.500 | 3.320 | 3.420 | 36,987 | -0.04(-1.16%) |
Feb 07, 2022 | 3.320 | 3.490 | 3.270 | 3.460 | 88,638 | +0.12(+3.59%) |
Feb 04, 2022 | 3.180 | 3.358 | 3.150 | 3.340 | 61,293 | +0.12(+3.73%) |
Feb 03, 2022 | 3.190 | 3.257 | 3.220 | 41,812 | +0.01(+0.31%) | |
Feb 02, 2022 | 3.230 | 3.240 | 3.112 | 3.210 | 34,736 | -0.07(-2.13%) |
Feb 01, 2022 | 2.970 | 3.320 | 2.963 | 3.280 | 110,859 | +0.27(+8.97%) |
Jan 31, 2022 | 3.030 | 3.010 | 86,148 | +0.14(+4.88%) | ||
Jan 28, 2022 | 2.880 | 2.920 | 2.810 | 2.870 | 69,669 | -0.07(-2.38%) |
Jan 27, 2022 | 3.010 | 3.050 | 2.870 | 2.940 | 31,568 | -0.06(-2.00%) |
Jan 26, 2022 | 3.160 | 3.160 | 2.970 | 3.000 | 89,664 | -0.01(-0.33%) |
Jan 25, 2022 | 2.900 | 3.060 | 2.838 | 3.010 | 55,577 | +0.10(+3.44%) |
Jan 24, 2022 | 3.150 | 3.160 | 2.810 | 2.910 | 264,333 | -0.25(-7.91%) |
Jan 21, 2022 | 3.130 | 3.270 | 3.050 | 3.160 | 121,983 | +0.03(+0.96%) |
Jan 20, 2022 | 3.180 | 3.230 | 3.080 | 3.130 | 112,761 | -0.04(-1.26%) |
Jan 19, 2022 | 3.150 | 3.220 | 3.020 | 3.170 | 129,226 | +0.10(+3.26%) |
Jan 18, 2022 | 3.060 | 3.190 | 3.060 | 3.070 | 125,328 | -0.08(-2.54%) |
Jan 14, 2022 | 3.150 | 0 | -0.10(-3.08%) | |||
Jan 13, 2022 | 3.270 | 3.340 | 3.110 | 3.250 | 260,470 | +0.04(+1.25%) |
Jan 12, 2022 | 3.520 | 3.580 | 3.180 | 3.210 | 350,510 | -0.27(-7.76%) |
Jan 11, 2022 | 3.510 | 3.610 | 3.431 | 3.480 | 146,237 | -0.07(-1.97%) |
Jan 10, 2022 | 3.790 | 3.790 | 3.295 | 3.550 | 641,614 | -0.16(-4.31%) |
Jan 07, 2022 | 3.720 | 3.820 | 3.490 | 3.710 | 324,045 | -0.08(-2.11%) |
Jan 06, 2022 | 3.740 | 3.997 | 3.360 | 3.790 | 1,502,058 | -0.34(-8.23%) |
Jan 05, 2022 | 3.780 | 4.990 | 3.660 | 4.130 | 46,214,504 | +1.03(+33.23%) |
Jan 04, 2022 | 3.190 | 3.240 | 3.060 | 3.100 | 61,623 | -0.05(-1.59%) |
Jan 03, 2022 | 3.120 | 3.224 | 3.060 | 3.150 | 67,384 | +0.09(+2.94%) |
Dec 31, 2021 | 3.000 | 3.155 | 2.980 | 3.060 | 109,973 | +0.00(+0.00%) |
Dec 30, 2021 | 3.100 | 3.146 | 3.000 | 3.060 | 113,077 | -0.07(-2.24%) |
Dec 29, 2021 | 3.260 | 3.270 | 3.080 | 3.130 | 65,920 | -0.09(-2.80%) |
Dec 28, 2021 | 3.320 | 3.330 | 3.150 | 3.220 | 95,351 | -0.08(-2.42%) |
Dec 27, 2021 | 3.420 | 3.440 | 3.240 | 3.300 | 82,203 | +0.02(+0.61%) |
Dec 23, 2021 | 3.240 | 3.370 | 3.220 | 3.280 | 69,963 | +0.02(+0.61%) |
Dec 22, 2021 | 3.250 | 3.420 | 3.230 | 3.260 | 40,452 | -0.05(-1.51%) |
Dec 21, 2021 | 3.120 | 3.430 | 3.050 | 3.310 | 100,423 | +0.19(+6.09%) |
Dec 20, 2021 | 3.340 | 3.340 | 3.050 | 3.120 | 75,743 | -0.22(-6.59%) |
Dec 17, 2021 | 3.430 | 3.430 | 3.210 | 3.340 | 32,193 | -0.12(-3.47%) |
Dec 16, 2021 | 3.600 | 3.620 | 3.360 | 3.460 | 39,682 | +0.06(+1.76%) |
Dec 15, 2021 | 3.520 | 3.530 | 3.160 | 3.400 | 101,731 | -0.11(-3.13%) |
Dec 14, 2021 | 3.630 | 3.640 | 3.430 | 3.510 | 77,853 | -0.12(-3.31%) |
Dec 13, 2021 | 3.260 | 3.710 | 3.260 | 3.630 | 252,566 | +0.36(+11.01%) |
Dec 10, 2021 | 3.330 | 3.410 | 3.260 | 3.270 | 22,190 | -0.04(-1.21%) |
Dec 09, 2021 | 3.410 | 3.410 | 3.250 | 3.310 | 46,160 | -0.09(-2.65%) |
Dec 08, 2021 | 3.350 | 3.430 | 3.220 | 3.400 | 68,250 | +0.21(+6.58%) |
Dec 07, 2021 | 3.090 | 3.370 | 3.090 | 3.190 | 42,547 | +0.16(+5.28%) |
Dec 06, 2021 | 2.980 | 3.150 | 2.860 | 3.030 | 90,853 | +0.05(+1.68%) |
Dec 03, 2021 | 3.250 | 3.330 | 2.930 | 2.980 | 175,055 | -0.27(-8.31%) |
Dec 02, 2021 | 3.440 | 3.440 | 3.200 | 3.250 | 133,409 | -0.19(-5.52%) |
Dec 01, 2021 | 3.630 | 3.670 | 3.420 | 3.440 | 151,986 | -0.19(-5.23%) |
Nov 30, 2021 | 3.740 | 3.781 | 3.610 | 3.630 | 138,135 | -0.00(-0.14%) |
Nov 29, 2021 | 3.820 | 3.890 | 3.560 | 3.635 | 108,991 | -0.17(-4.34%) |
Nov 26, 2021 | 3.750 | 3.810 | 3.660 | 3.800 | 67,833 | -0.04(-1.04%) |
Nov 24, 2021 | 3.800 | 3.850 | 3.730 | 3.840 | 157,248 | +0.04(+1.05%) |
Nov 23, 2021 | 4.000 | 4.090 | 3.720 | 3.800 | 199,373 | -0.18(-4.52%) |
Nov 22, 2021 | 4.100 | 4.200 | 3.880 | 3.980 | 168,930 | -0.15(-3.63%) |
Nov 19, 2021 | 3.950 | 4.150 | 3.950 | 4.130 | 135,922 | +0.24(+6.17%) |
Nov 18, 2021 | 4.260 | 3.970 | 3.880 | 3.890 | 222,013 | -0.46(-10.57%) |
Nov 17, 2021 | 4.310 | 4.370 | 4.120 | 4.350 | 169,217 | +0.07(+1.64%) |
Nov 16, 2021 | 4.240 | 4.390 | 4.140 | 4.280 | 149,858 | +0.03(+0.71%) |
Nov 15, 2021 | 4.300 | 4.350 | 4.200 | 4.250 | 181,903 | +0.04(+0.95%) |
Nov 12, 2021 | 4.260 | 4.290 | 4.150 | 4.210 | 104,276 | -0.01(-0.24%) |
Nov 11, 2021 | 4.100 | 4.220 | 4.060 | 4.220 | 148,266 | +0.15(+3.69%) |
Nov 10, 2021 | 4.210 | 4.070 | 199,388 | -0.18(-4.24%) | ||
Nov 09, 2021 | 4.550 | 4.550 | 4.090 | 4.250 | 237,836 | -0.24(-5.35%) |
Nov 08, 2021 | 4.280 | 4.490 | 4.230 | 4.490 | 234,847 | +0.23(+5.40%) |
Nov 05, 2021 | 4.140 | 4.430 | 4.070 | 4.260 | 341,613 | +0.08(+1.91%) |
Nov 04, 2021 | 4.270 | 4.270 | 4.135 | 4.180 | 50,582 | -0.03(-0.71%) |
Nov 03, 2021 | 4.210 | 4.280 | 4.160 | 4.210 | 86,292 | -0.01(-0.24%) |
Nov 02, 2021 | 4.120 | 4.320 | 4.050 | 4.220 | 110,500 | +0.15(+3.69%) |
Nov 01, 2021 | 4.160 | 4.180 | 4.030 | 4.070 | 139,832 | -0.11(-2.63%) |
Oct 29, 2021 | 4.280 | 4.320 | 4.050 | 4.180 | 180,979 | -0.11(-2.56%) |
Oct 28, 2021 | 4.360 | 4.500 | 4.150 | 4.290 | 213,201 | -0.07(-1.61%) |
Oct 27, 2021 | 4.320 | 4.380 | 4.210 | 4.360 | 145,879 | +0.08(+1.87%) |
Oct 26, 2021 | 4.380 | 4.280 | 671,306 | -0.08(-1.83%) | ||
Oct 25, 2021 | 3.950 | 4.650 | 3.940 | 4.360 | 806,234 | +0.34(+8.46%) |
Oct 22, 2021 | 4.040 | 4.060 | 3.850 | 4.020 | 221,222 | -0.05(-1.23%) |
Oct 21, 2021 | 4.110 | 4.180 | 3.910 | 4.070 | 210,390 | -0.05(-1.21%) |
Oct 20, 2021 | 4.190 | 4.360 | 4.020 | 4.120 | 228,326 | -0.10(-2.37%) |
Oct 19, 2021 | 3.950 | 4.270 | 3.830 | 4.220 | 378,602 | +0.28(+7.11%) |
Oct 18, 2021 | 3.900 | 3.990 | 3.830 | 3.940 | 137,338 | +0.02(+0.51%) |
Oct 15, 2021 | 4.000 | 4.009 | 3.830 | 3.920 | 106,385 | -0.02(-0.51%) |
Oct 14, 2021 | 3.920 | 4.100 | 3.820 | 3.940 | 271,488 | +0.05(+1.29%) |
Oct 13, 2021 | 4.000 | 4.020 | 3.800 | 3.890 | 308,978 | -0.08(-2.02%) |
Oct 12, 2021 | 4.030 | 4.090 | 3.830 | 3.970 | 264,943 | -0.05(-1.24%) |
Oct 11, 2021 | 4.190 | 4.190 | 4.010 | 4.020 | 164,131 | -0.17(-4.06%) |
Oct 08, 2021 | 4.200 | 4.300 | 4.120 | 4.190 | 160,059 | -0.06(-1.41%) |
Oct 07, 2021 | 4.200 | 4.350 | 4.060 | 4.250 | 272,461 | +0.06(+1.43%) |
Oct 06, 2021 | 4.160 | 4.280 | 4.000 | 4.190 | 234,632 | -0.02(-0.48%) |
Oct 05, 2021 | 4.080 | 4.280 | 4.060 | 4.210 | 231,032 | +0.17(+4.21%) |
Oct 04, 2021 | 4.260 | 4.370 | 3.960 | 4.040 | 449,640 | -0.27(-6.26%) |
Oct 01, 2021 | 4.390 | 4.500 | 4.210 | 4.310 | 386,110 | -0.13(-2.93%) |
Sep 30, 2021 | 4.250 | 4.570 | 4.250 | 4.440 | 167,465 | +0.28(+6.73%) |
Sep 29, 2021 | 4.480 | 4.500 | 4.160 | 4.160 | 259,883 | -0.30(-6.73%) |
Sep 28, 2021 | 4.510 | 4.690 | 4.390 | 4.460 | 233,274 | -0.10(-2.19%) |
Sep 27, 2021 | 4.590 | 4.650 | 4.460 | 4.560 | 183,972 | -0.02(-0.44%) |
Sep 24, 2021 | 4.660 | 4.740 | 4.520 | 4.580 | 157,218 | -0.11(-2.35%) |
Sep 23, 2021 | 4.630 | 4.830 | 4.550 | 4.690 | 317,809 | +0.14(+3.08%) |
Sep 22, 2021 | 4.850 | 4.998 | 4.400 | 4.550 | 502,601 | -0.26(-5.41%) |
Sep 21, 2021 | 4.860 | 4.990 | 4.710 | 4.810 | 236,165 | +0.06(+1.26%) |
Sep 20, 2021 | 5.010 | 5.100 | 4.640 | 4.750 | 377,495 | -0.52(-9.87%) |
Sep 17, 2021 | 5.220 | 5.350 | 4.910 | 5.270 | 399,495 | +0.04(+0.76%) |
Sep 16, 2021 | 5.180 | 5.600 | 5.180 | 5.230 | 354,891 | +0.09(+1.75%) |
Sep 15, 2021 | 5.380 | 5.380 | 5.080 | 5.140 | 425,457 | -0.27(-4.99%) |
Sep 14, 2021 | 6.160 | 6.490 | 5.270 | 5.410 | 857,854 | -0.92(-14.53%) |
Sep 13, 2021 | 7.000 | 7.060 | 6.000 | 6.330 | 906,536 | -0.78(-10.97%) |
Sep 10, 2021 | 6.490 | 7.540 | 6.430 | 7.110 | 2,569,407 | +0.50(+7.56%) |
Sep 09, 2021 | 6.000 | 7.670 | 5.900 | 6.610 | 4,487,383 | +0.27(+4.26%) |
Sep 08, 2021 | 5.500 | 7.250 | 5.270 | 6.340 | 4,842,736 | +0.90(+16.54%) |
Sep 07, 2021 | 5.270 | 6.360 | 5.170 | 5.440 | 2,616,132 | -0.01(-0.18%) |
Sep 03, 2021 | 4.570 | 5.500 | 4.330 | 5.450 | 3,668,126 | +0.37(+7.28%) |
Sep 02, 2021 | 4.060 | 5.700 | 4.060 | 5.080 | 38,721,152 | +1.16(+29.59%) |
Sep 01, 2021 | 4.220 | 4.240 | 3.860 | 3.920 | 227,904 | -0.20(-4.85%) |
Aug 31, 2021 | 4.310 | 4.390 | 4.020 | 4.120 | 205,074 | -0.19(-4.41%) |
Aug 30, 2021 | 4.130 | 4.520 | 4.100 | 4.310 | 490,906 | +0.27(+6.68%) |
Aug 27, 2021 | 3.840 | 4.440 | 3.770 | 4.040 | 641,064 | +0.20(+5.21%) |
Aug 26, 2021 | 3.890 | 3.950 | 3.770 | 3.840 | 58,922 | -0.04(-1.03%) |
Aug 25, 2021 | 3.920 | 3.930 | 3.750 | 3.880 | 155,666 | -0.02(-0.51%) |
Aug 24, 2021 | 3.920 | 3.990 | 3.830 | 3.900 | 150,435 | -0.02(-0.51%) |
Aug 23, 2021 | 3.990 | 3.990 | 3.860 | 3.920 | 122,443 | -0.07(-1.75%) |
Aug 20, 2021 | 4.020 | 4.140 | 3.830 | 3.990 | 299,189 | -0.07(-1.72%) |
Aug 19, 2021 | 3.830 | 4.200 | 3.800 | 4.060 | 308,854 | +0.17(+4.37%) |
Aug 18, 2021 | 3.620 | 3.950 | 3.590 | 3.890 | 180,027 | +0.26(+7.16%) |
Aug 17, 2021 | 3.820 | 3.840 | 3.550 | 3.630 | 229,223 | -0.25(-6.44%) |
Aug 16, 2021 | 3.780 | 4.040 | 3.760 | 3.880 | 401,966 | +0.10(+2.65%) |
Aug 13, 2021 | 4.050 | 4.110 | 3.750 | 3.780 | 301,123 | -0.33(-8.03%) |
Aug 12, 2021 | 4.080 | 4.170 | 3.860 | 4.110 | 315,949 | -0.04(-0.96%) |
Aug 11, 2021 | 4.190 | 4.270 | 4.010 | 4.150 | 350,202 | -0.04(-0.95%) |
Aug 10, 2021 | 4.420 | 4.430 | 4.110 | 4.190 | 142,914 | -0.20(-4.56%) |
Aug 09, 2021 | 4.310 | 4.460 | 4.220 | 4.390 | 166,066 | +0.14(+3.29%) |
Aug 06, 2021 | 4.330 | 4.550 | 4.120 | 4.250 | 277,177 | -0.08(-1.85%) |
Aug 05, 2021 | 4.220 | 4.450 | 4.110 | 4.330 | 290,587 | +0.08(+1.88%) |
Aug 04, 2021 | 3.920 | 4.521 | 3.920 | 4.250 | 746,543 | +0.33(+8.42%) |
Aug 03, 2021 | 4.060 | 4.230 | 3.850 | 3.920 | 255,036 | -0.18(-4.39%) |
Aug 02, 2021 | 4.030 | 4.220 | 3.950 | 4.100 | 322,728 | +0.08(+1.99%) |
Jul 30, 2021 | 3.910 | 4.300 | 3.910 | 4.020 | 312,476 | +0.02(+0.50%) |
Jul 29, 2021 | 4.000 | 4.062 | 3.910 | 4.000 | 208,056 | +0.00(+0.00%) |
Jul 28, 2021 | 3.920 | 4.100 | 3.800 | 4.000 | 245,643 | +0.10(+2.56%) |
Jul 27, 2021 | 4.025 | 4.025 | 3.770 | 3.900 | 420,049 | -0.03(-0.76%) |
Jul 26, 2021 | 4.080 | 4.340 | 3.860 | 3.930 | 489,573 | -0.23(-5.53%) |
Jul 23, 2021 | 4.600 | 4.610 | 4.050 | 4.160 | 909,600 | -0.84(-16.80%) |
Jul 22, 2021 | 4.090 | 6.100 | 3.950 | 5.000 | 3,506,668 | +0.82(+19.62%) |
Jul 21, 2021 | 4.210 | 4.300 | 3.910 | 4.180 | 405,234 | -0.01(-0.24%) |
Jul 20, 2021 | 4.180 | 4.230 | 3.750 | 4.190 | 1,167,889 | -0.11(-2.56%) |
Jul 19, 2021 | 5.100 | 5.250 | 4.240 | 4.300 | 1,848,540 | -1.64(-27.61%) |
Jul 16, 2021 | 6.260 | 6.590 | 5.650 | 5.940 | 215,517 | -0.31(-4.96%) |
Jul 15, 2021 | 6.320 | 6.394 | 6.000 | 6.250 | 224,921 | +0.04(+0.64%) |
Jul 14, 2021 | 6.940 | 7.172 | 6.100 | 6.210 | 496,660 | -0.91(-12.78%) |
Jul 13, 2021 | 8.040 | 8.270 | 6.950 | 7.120 | 492,752 | -1.03(-12.64%) |
Jul 12, 2021 | 8.850 | 9.170 | 8.100 | 8.150 | 681,519 | -1.76(-17.76%) |
Jul 09, 2021 | 9.530 | 9.910 | 8.762 | 9.910 | 906,516 | -0.08(-0.80%) |
Jul 08, 2021 | 8.050 | 10.35 | 7.950 | 9.990 | 2,700,659 | +0.31(+3.20%) |
Jul 07, 2021 | 12.60 | 13.10 | 9.170 | 9.680 | 47,773,064 | +2.39(+32.78%) |
Jul 06, 2021 | 5.840 | 8.240 | 5.800 | 7.290 | 6,489,040 | +1.43(+24.40%) |
Jul 02, 2021 | 5.610 | 5.960 | 5.510 | 5.860 | 90,749 | +0.06(+1.03%) |
Jul 01, 2021 | 6.010 | 6.130 | 5.700 | 5.800 | 64,461 | -0.03(-0.51%) |
Jun 30, 2021 | 6.150 | 6.150 | 5.400 | 5.830 | 258,108 | -0.32(-5.20%) |
Jun 29, 2021 | 5.350 | 6.270 | 5.350 | 6.150 | 491,289 | +0.62(+11.21%) |
Jun 28, 2021 | 5.600 | 5.630 | 5.430 | 5.530 | 25,928 | -0.02(-0.42%) |
Jun 25, 2021 | 5.720 | 5.720 | 5.370 | 5.554 | 39,778 | -0.15(-2.57%) |
Jun 24, 2021 | 5.360 | 5.710 | 5.200 | 5.700 | 107,974 | +0.37(+6.94%) |
Jun 23, 2021 | 5.100 | 5.500 | 5.000 | 5.330 | 81,630 | +0.24(+4.72%) |
Jun 22, 2021 | 5.200 | 5.330 | 5.050 | 5.090 | 24,150 | -0.15(-2.86%) |
Jun 21, 2021 | 5.290 | 5.510 | 5.100 | 5.240 | 93,555 | -0.10(-1.87%) |
Jun 18, 2021 | 5.770 | 5.800 | 5.340 | 5.340 | 85,104 | -0.27(-4.81%) |
Jun 17, 2021 | 5.570 | 5.780 | 5.500 | 5.610 | 66,874 | +0.05(+0.90%) |
Jun 16, 2021 | 5.650 | 5.790 | 5.404 | 5.560 | 64,588 | +0.01(+0.18%) |
Jun 15, 2021 | 5.980 | 5.980 | 5.360 | 5.550 | 194,030 | -0.39(-6.57%) |
Jun 14, 2021 | 6.300 | 6.300 | 5.800 | 5.940 | 152,706 | -0.21(-3.41%) |
Jun 11, 2021 | 5.900 | 6.422 | 5.770 | 6.150 | 472,900 | +0.05(+0.82%) |
Jun 10, 2021 | 5.470 | 6.260 | 5.470 | 6.100 | 667,932 | +0.75(+14.13%) |
Jun 09, 2021 | 5.270 | 5.450 | 5.260 | 5.345 | 30,637 | +0.04(+0.85%) |
Jun 08, 2021 | 5.300 | 5.363 | 5.153 | 5.300 | 38,430 | -0.04(-0.75%) |
Jun 07, 2021 | 5.260 | 5.380 | 5.060 | 5.340 | 50,258 | +0.05(+0.95%) |
Jun 04, 2021 | 5.200 | 5.450 | 5.200 | 5.290 | 40,416 | +0.05(+0.95%) |
Jun 03, 2021 | 5.650 | 5.750 | 5.088 | 5.240 | 71,529 | -0.51(-8.87%) |
Jun 02, 2021 | 5.720 | 5.950 | 5.530 | 5.750 | 125,070 | +0.01(+0.17%) |