Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.00 | 19.18 | 16.73 | 16.73 | 5,388,529 | +1.01(+6.42%) |
May 27, 2022 | 14.82 | 16.39 | 14.70 | 15.72 | 1,212,425 | +0.90(+6.07%) |
May 26, 2022 | 14.51 | 15.90 | 14.51 | 14.82 | 845,983 | +0.12(+0.82%) |
May 25, 2022 | 14.52 | 14.89 | 14.25 | 14.70 | 286,762 | +0.35(+2.44%) |
May 24, 2022 | 14.63 | 14.98 | 14.05 | 14.35 | 307,648 | -0.59(-3.95%) |
May 23, 2022 | 15.09 | 15.31 | 14.51 | 14.94 | 467,987 | +0.02(+0.13%) |
May 20, 2022 | 16.21 | 16.88 | 14.50 | 14.92 | 1,006,545 | -1.26(-7.79%) |
May 19, 2022 | 14.97 | 17.78 | 14.97 | 16.18 | 1,379,279 | +0.38(+2.41%) |
May 18, 2022 | 17.20 | 17.49 | 15.00 | 15.80 | 677,813 | -0.88(-5.28%) |
May 17, 2022 | 18.00 | 20.47 | 16.13 | 16.68 | 3,115,516 | -0.86(-4.90%) |
May 16, 2022 | 13.57 | 18.86 | 13.57 | 17.54 | 8,188,760 | +3.74(+27.10%) |
May 13, 2022 | 13.40 | 14.27 | 13.20 | 13.80 | 609,464 | +0.94(+7.31%) |
May 12, 2022 | 12.87 | 13.24 | 12.09 | 12.86 | 436,091 | -0.49(-3.67%) |
May 11, 2022 | 13.83 | 15.28 | 13.35 | 13.35 | 1,082,201 | +0.09(+0.68%) |
May 10, 2022 | 14.75 | 15.79 | 12.50 | 13.26 | 505,073 | -0.82(-5.82%) |
May 09, 2022 | 17.02 | 17.40 | 14.05 | 14.08 | 538,280 | -4.14(-22.72%) |
May 06, 2022 | 18.66 | 18.90 | 17.25 | 18.22 | 632,841 | -0.87(-4.56%) |
May 05, 2022 | 20.39 | 22.55 | 18.54 | 19.09 | 2,557,649 | +0.11(+0.58%) |
May 04, 2022 | 19.68 | 20.48 | 18.38 | 18.98 | 1,460,748 | +0.80(+4.40%) |
May 03, 2022 | 17.23 | 19.50 | 17.06 | 18.18 | 591,859 | +1.02(+5.94%) |
May 02, 2022 | 17.44 | 18.24 | 16.50 | 17.16 | 646,150 | -1.08(-5.92%) |
Apr 29, 2022 | 19.90 | 21.21 | 17.62 | 18.24 | 1,300,027 | -0.76(-4.00%) |
Apr 28, 2022 | 17.80 | 19.88 | 17.10 | 19.00 | 1,321,539 | +0.93(+5.15%) |
Apr 27, 2022 | 18.61 | 18.90 | 16.78 | 18.07 | 533,544 | +0.05(+0.28%) |
Apr 26, 2022 | 19.11 | 21.14 | 17.85 | 18.02 | 1,341,696 | -0.75(-4.00%) |
Apr 25, 2022 | 17.80 | 19.07 | 17.31 | 18.77 | 467,843 | -0.53(-2.75%) |
Apr 22, 2022 | 19.25 | 20.36 | 18.60 | 19.30 | 647,071 | +0.86(+4.66%) |
Apr 21, 2022 | 23.80 | 26.39 | 17.59 | 18.44 | 2,546,734 | -5.31(-22.36%) |
Apr 20, 2022 | 23.55 | 27.14 | 23.24 | 23.75 | 2,402,747 | -0.34(-1.41%) |
Apr 19, 2022 | 23.55 | 25.97 | 22.61 | 24.09 | 1,933,355 | -1.71(-6.63%) |
Apr 18, 2022 | 23.20 | 30.69 | 22.60 | 25.80 | 11,410,517 | -0.60(-2.27%) |
Apr 14, 2022 | 15.18 | 27.75 | 14.32 | 26.40 | 9,867,636 | +10.49(+65.93%) |
Apr 13, 2022 | 15.59 | 16.47 | 14.53 | 15.91 | 460,281 | +0.31(+1.99%) |
Apr 12, 2022 | 16.43 | 18.46 | 15.18 | 15.60 | 1,467,283 | +0.43(+2.83%) |
Apr 11, 2022 | 18.85 | 18.85 | 15.07 | 15.17 | 309,554 | -4.65(-23.46%) |
Apr 08, 2022 | 19.66 | 20.67 | 19.01 | 19.82 | 441,983 | -0.32(-1.59%) |
Apr 07, 2022 | 19.67 | 20.99 | 19.59 | 20.14 | 402,768 | +0.55(+2.81%) |
Apr 06, 2022 | 20.90 | 23.16 | 19.26 | 19.59 | 566,164 | -0.64(-3.16%) |
Apr 05, 2022 | 21.99 | 22.81 | 20.21 | 20.23 | 165,040 | -2.18(-9.73%) |
Apr 04, 2022 | 21.57 | 22.97 | 21.48 | 22.41 | 274,777 | +1.00(+4.67%) |
Apr 01, 2022 | 21.97 | 22.57 | 21.30 | 21.41 | 167,635 | -1.23(-5.43%) |
Mar 31, 2022 | 23.50 | 25.35 | 21.76 | 22.64 | 417,821 | -2.53(-10.05%) |
Mar 30, 2022 | 23.05 | 28.48 | 23.05 | 25.17 | 1,723,881 | +2.47(+10.88%) |
Mar 29, 2022 | 20.53 | 24.41 | 20.10 | 22.70 | 503,361 | +1.06(+4.90%) |
Mar 28, 2022 | 21.02 | 22.90 | 19.71 | 21.64 | 533,057 | -0.36(-1.64%) |
Mar 25, 2022 | 23.86 | 24.63 | 21.27 | 22.00 | 1,744,155 | -3.33(-13.15%) |
Mar 24, 2022 | 26.41 | 27.31 | 24.88 | 25.33 | 715,851 | -2.56(-9.18%) |
Mar 23, 2022 | 29.10 | 29.88 | 26.00 | 27.89 | 1,314,534 | -0.13(-0.46%) |
Mar 22, 2022 | 28.68 | 29.88 | 27.00 | 28.02 | 1,213,810 | -1.96(-6.54%) |
Mar 21, 2022 | 33.29 | 33.80 | 28.80 | 29.98 | 2,179,448 | -1.65(-5.22%) |
Mar 18, 2022 | 35.01 | 37.00 | 30.40 | 31.63 | 2,489,667 | -1.55(-4.67%) |
Mar 17, 2022 | 30.80 | 35.65 | 28.90 | 33.18 | 7,546,683 | +6.70(+25.30%) |
Mar 16, 2022 | 25.64 | 29.97 | 23.51 | 26.48 | 2,207,464 | +1.39(+5.54%) |
Mar 15, 2022 | 23.78 | 27.75 | 21.35 | 25.09 | 2,986,136 | +1.24(+5.20%) |
Mar 14, 2022 | 25.38 | 31.50 | 23.40 | 23.85 | 3,356,722 | -4.39(-15.55%) |
Mar 11, 2022 | 37.50 | 38.71 | 24.89 | 28.24 | 2,958,605 | -11.69(-29.28%) |
Mar 10, 2022 | 44.05 | 37.10 | 39.93 | 8,003,282 | +6.28(+18.66%) | |
Mar 09, 2022 | 30.39 | 42.95 | 28.25 | 33.65 | 7,730,480 | +2.65(+8.55%) |
Mar 08, 2022 | 73.91 | 74.39 | 30.82 | 31.00 | 7,976,736 | -30.50(-49.59%) |
Mar 07, 2022 | 46.70 | 86.99 | 42.00 | 61.50 | 23,332,768 | +20.73(+50.85%) |
Mar 04, 2022 | 22.19 | 49.00 | 22.10 | 40.77 | 66,373,512 | +20.57(+101.83%) |
Mar 03, 2022 | 22.25 | 25.25 | 17.52 | 20.20 | 46,486,712 | +5.70(+39.31%) |
Mar 02, 2022 | 12.71 | 15.21 | 11.80 | 14.50 | 12,282,983 | +3.72(+34.51%) |
Mar 01, 2022 | 12.55 | 12.75 | 10.78 | 10.78 | 3,342,494 | -2.72(-20.15%) |
Feb 28, 2022 | 14.41 | 15.15 | 12.56 | 13.50 | 13,703,669 | +1.52(+12.69%) |
Feb 25, 2022 | 10.00 | 12.29 | 10.25 | 11.98 | 10,423,558 | +0.43(+3.72%) |
Feb 24, 2022 | 14.10 | 14.47 | 9.380 | 11.55 | 46,881,156 | +4.02(+53.39%) |
Feb 23, 2022 | 7.970 | 8.440 | 6.830 | 7.530 | 39,893,344 | +1.06(+16.38%) |
Feb 22, 2022 | 4.910 | 8.770 | 4.821 | 6.470 | 88,128,408 | +1.98(+44.10%) |
Feb 18, 2022 | 4.490 | 0 | -0.21(-4.47%) | |||
Feb 17, 2022 | 4.450 | 4.753 | 4.450 | 4.700 | 287,069 | +0.21(+4.68%) |
Feb 16, 2022 | 4.580 | 4.780 | 4.460 | 4.490 | 469,545 | -0.01(-0.22%) |
Feb 15, 2022 | 4.840 | 4.940 | 4.404 | 4.500 | 507,424 | -0.50(-10.00%) |
Feb 14, 2022 | 4.720 | 5.310 | 4.660 | 5.000 | 1,415,493 | +0.17(+3.52%) |
Feb 11, 2022 | 4.500 | 5.080 | 4.380 | 4.830 | 1,233,485 | +0.36(+8.05%) |
Feb 10, 2022 | 4.600 | 5.050 | 4.350 | 4.470 | 632,051 | -0.23(-4.89%) |
Feb 09, 2022 | 4.240 | 4.790 | 4.110 | 4.700 | 773,362 | +0.43(+10.07%) |
Feb 08, 2022 | 4.230 | 4.440 | 3.898 | 4.270 | 527,660 | -0.03(-0.70%) |
Feb 07, 2022 | 4.630 | 4.960 | 4.120 | 4.300 | 1,546,551 | -0.74(-14.68%) |
Feb 04, 2022 | 4.030 | 5.790 | 4.030 | 5.040 | 23,971,084 | +1.17(+30.23%) |
Feb 03, 2022 | 3.820 | 4.700 | 3.870 | 2,482,336 | -0.03(-0.77%) | |
Feb 02, 2022 | 4.100 | 4.640 | 3.810 | 3.900 | 1,990,294 | -0.51(-11.56%) |
Feb 01, 2022 | 4.620 | 5.226 | 4.150 | 4.410 | 1,733,711 | -0.34(-7.16%) |
Jan 31, 2022 | 5.010 | 5.970 | 4.750 | 3,671,228 | -0.82(-14.72%) | |
Jan 28, 2022 | 6.170 | 7.800 | 5.285 | 5.570 | 27,016,492 | -0.32(-5.43%) |
Jan 27, 2022 | 3.100 | 9.210 | 2.930 | 5.890 | 52,816,028 | +3.09(+110.36%) |
Jan 26, 2022 | 3.410 | 3.410 | 2.610 | 2.800 | 33,714 | -0.62(-18.13%) |
Jan 25, 2022 | 3.650 | 3.650 | 3.420 | 3.420 | 18,584 | -0.22(-6.04%) |
Jan 24, 2022 | 3.420 | 3.640 | 2.900 | 3.640 | 21,904 | +0.09(+2.46%) |
Jan 21, 2022 | 3.650 | 3.990 | 3.520 | 3.553 | 10,349 | -0.16(-4.24%) |
Jan 20, 2022 | 3.660 | 4.040 | 3.650 | 3.710 | 26,773 | -0.20(-5.11%) |
Jan 19, 2022 | 4.250 | 4.280 | 3.800 | 3.910 | 40,238 | -0.39(-9.07%) |
Jan 18, 2022 | 3.280 | 4.400 | 3.280 | 4.300 | 123,745 | +1.02(+31.10%) |
Jan 14, 2022 | 3.280 | 0 | +0.38(+13.15%) | |||
Jan 13, 2022 | 3.160 | 3.190 | 2.875 | 2.899 | 7,420 | -0.26(-8.27%) |
Jan 12, 2022 | 2.960 | 3.500 | 2.960 | 3.160 | 43,020 | +0.11(+3.60%) |
Jan 11, 2022 | 2.650 | 3.200 | 2.650 | 3.050 | 45,184 | +0.35(+13.03%) |
Jan 10, 2022 | 2.710 | 2.850 | 2.699 | 2.699 | 2,851 | -0.05(-1.87%) |
Jan 07, 2022 | 2.720 | 2.800 | 2.677 | 2.750 | 7,209 | -0.10(-3.51%) |
Jan 06, 2022 | 2.630 | 2.950 | 2.630 | 2.850 | 2,027 | +0.08(+2.89%) |
Jan 05, 2022 | 2.900 | 2.950 | 2.770 | 2.770 | 6,499 | -0.13(-4.48%) |
Jan 04, 2022 | 2.850 | 3.450 | 2.720 | 2.900 | 139,176 | +0.05(+1.89%) |
Jan 03, 2022 | 2.838 | 2.850 | 2.720 | 2.846 | 2,545 | +0.05(+1.65%) |
Dec 31, 2021 | 2.800 | 2.900 | 2.700 | 2.800 | 12,013 | +0.00(+0.10%) |
Dec 30, 2021 | 2.838 | 2.838 | 2.730 | 2.797 | 5,194 | -0.00(-0.11%) |
Dec 29, 2021 | 2.950 | 2.950 | 2.800 | 2.800 | 8,774 | -0.15(-5.08%) |
Dec 28, 2021 | 3.000 | 3.010 | 2.950 | 2.950 | 7,425 | -0.03(-0.98%) |
Dec 27, 2021 | 2.960 | 2.979 | 2.955 | 2.979 | 3,706 | +0.03(+0.99%) |
Dec 23, 2021 | 2.950 | 2.950 | 2.950 | 2.950 | 298 | -0.02(-0.84%) |
Dec 22, 2021 | 2.975 | 2.990 | 2.950 | 2.975 | 2,557 | +0.02(+0.51%) |
Dec 21, 2021 | 3.010 | 3.010 | 2.960 | 2.960 | 2,159 | +0.01(+0.34%) |
Dec 20, 2021 | 2.950 | 2.990 | 2.950 | 2.950 | 1,055 | -0.03(-0.97%) |
Dec 17, 2021 | 2.950 | 3.040 | 2.950 | 2.979 | 2,419 | +0.08(+2.72%) |
Dec 16, 2021 | 3.040 | 3.040 | 2.900 | 2.900 | 4,908 | +0.03(+1.18%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.861 | 2.866 | 3,175 | -0.08(-2.84%) |
Dec 14, 2021 | 3.030 | 3.055 | 2.920 | 2.950 | 5,275 | -0.30(-9.23%) |
Dec 13, 2021 | 3.250 | 3.310 | 3.250 | 3.250 | 3,611 | +0.03(+0.93%) |
Dec 10, 2021 | 3.180 | 3.220 | 3.122 | 3.220 | 1,594 | +0.01(+0.31%) |
Dec 09, 2021 | 3.130 | 3.252 | 3.132 | 3.210 | 4,507 | -0.17(-5.03%) |
Dec 08, 2021 | 3.310 | 3.435 | 3.170 | 3.380 | 13,654 | +0.03(+0.90%) |
Dec 07, 2021 | 3.350 | 3.820 | 3.230 | 3.350 | 109,903 | +0.13(+4.04%) |
Dec 06, 2021 | 3.075 | 3.247 | 3.075 | 3.220 | 2,741 | +0.17(+5.65%) |
Dec 03, 2021 | 3.210 | 3.210 | 2.910 | 3.048 | 3,530 | -0.00(-0.08%) |
Dec 02, 2021 | 2.910 | 3.160 | 2.910 | 3.050 | 15,361 | -0.05(-1.60%) |
Dec 01, 2021 | 3.320 | 3.540 | 2.720 | 3.100 | 22,499 | -0.15(-4.63%) |
Nov 30, 2021 | 3.439 | 3.547 | 3.232 | 3.250 | 6,443 | -0.26(-7.41%) |
Nov 29, 2021 | 3.600 | 3.600 | 3.490 | 3.510 | 5,778 | +0.01(+0.29%) |
Nov 26, 2021 | 3.630 | 3.630 | 3.440 | 3.500 | 9,382 | -0.18(-4.90%) |
Nov 24, 2021 | 3.768 | 3.768 | 3.680 | 3.680 | 599 | +0.03(+0.82%) |
Nov 23, 2021 | 3.760 | 3.760 | 3.650 | 3.650 | 2,185 | -0.10(-2.67%) |
Nov 22, 2021 | 3.860 | 3.860 | 3.750 | 3.750 | 7,386 | -0.03(-0.80%) |
Nov 19, 2021 | 3.770 | 3.850 | 3.690 | 3.780 | 4,548 | -0.01(-0.26%) |
Nov 18, 2021 | 3.850 | 3.790 | 3.790 | 3.790 | 14,411 | -0.07(-1.81%) |
Nov 17, 2021 | 3.990 | 3.990 | 3.780 | 3.860 | 6,165 | -0.11(-2.77%) |
Nov 16, 2021 | 4.000 | 4.000 | 3.840 | 3.970 | 9,069 | +0.01(+0.25%) |
Nov 15, 2021 | 3.911 | 4.000 | 3.900 | 3.960 | 10,951 | +0.09(+2.33%) |
Nov 12, 2021 | 3.840 | 4.100 | 3.805 | 3.870 | 35,850 | -0.02(-0.51%) |
Nov 11, 2021 | 4.000 | 4.040 | 3.680 | 3.890 | 35,693 | -0.12(-2.99%) |
Nov 10, 2021 | 4.030 | 4.010 | 26,494 | -0.02(-0.50%) | ||
Nov 09, 2021 | 4.001 | 4.064 | 3.962 | 4.030 | 5,482 | -0.04(-0.98%) |
Nov 08, 2021 | 4.050 | 4.340 | 4.050 | 4.070 | 8,478 | +0.02(+0.49%) |
Nov 05, 2021 | 4.080 | 4.250 | 3.990 | 4.050 | 16,540 | -0.02(-0.49%) |
Nov 04, 2021 | 4.080 | 4.100 | 4.010 | 4.070 | 5,192 | +0.02(+0.49%) |
Nov 03, 2021 | 4.100 | 4.100 | 4.010 | 4.050 | 7,040 | +0.11(+2.79%) |
Nov 02, 2021 | 4.100 | 4.120 | 3.910 | 3.940 | 13,319 | -0.22(-5.29%) |
Nov 01, 2021 | 4.250 | 4.100 | 3.900 | 4.160 | 18,260 | +0.06(+1.46%) |
Oct 29, 2021 | 4.090 | 4.165 | 4.015 | 4.100 | 13,654 | -0.02(-0.36%) |
Oct 28, 2021 | 4.120 | 4.120 | 4.085 | 4.115 | 2,761 | -0.02(-0.60%) |
Oct 27, 2021 | 4.190 | 4.190 | 4.040 | 4.140 | 16,961 | -0.05(-1.19%) |
Oct 26, 2021 | 4.250 | 4.190 | 10,835 | -0.06(-1.41%) | ||
Oct 25, 2021 | 4.250 | 4.250 | 4.080 | 4.250 | 20,766 | +0.02(+0.47%) |
Oct 22, 2021 | 4.240 | 4.250 | 4.060 | 4.230 | 12,628 | -0.02(-0.47%) |
Oct 21, 2021 | 4.250 | 4.370 | 4.080 | 4.250 | 37,719 | -0.04(-1.05%) |
Oct 20, 2021 | 4.250 | 4.380 | 4.220 | 4.295 | 10,117 | +0.01(+0.23%) |
Oct 19, 2021 | 4.300 | 4.446 | 4.285 | 4.285 | 22,534 | -0.06(-1.34%) |
Oct 18, 2021 | 4.460 | 4.460 | 4.180 | 4.343 | 10,782 | -0.09(-2.07%) |
Oct 15, 2021 | 4.491 | 4.491 | 4.370 | 4.435 | 4,125 | -0.07(-1.44%) |
Oct 14, 2021 | 4.310 | 4.500 | 4.310 | 4.500 | 3,259 | +0.14(+3.21%) |
Oct 13, 2021 | 4.520 | 4.520 | 4.260 | 4.360 | 2,738 | +0.08(+1.99%) |
Oct 12, 2021 | 4.420 | 4.470 | 4.251 | 4.275 | 4,537 | -0.00(-0.11%) |
Oct 11, 2021 | 4.370 | 4.460 | 4.250 | 4.280 | 24,184 | -0.06(-1.38%) |
Oct 08, 2021 | 4.500 | 4.640 | 4.320 | 4.340 | 42,159 | -0.10(-2.25%) |
Oct 07, 2021 | 4.370 | 4.610 | 4.230 | 4.440 | 38,280 | +0.07(+1.60%) |
Oct 06, 2021 | 4.660 | 4.790 | 4.200 | 4.370 | 38,218 | -0.33(-7.02%) |
Oct 05, 2021 | 5.350 | 5.950 | 4.520 | 4.700 | 257,176 | -0.26(-5.24%) |
Oct 04, 2021 | 4.410 | 5.700 | 4.360 | 4.960 | 272,532 | +0.54(+12.32%) |
Oct 01, 2021 | 4.525 | 4.525 | 4.129 | 4.416 | 6,788 | -0.06(-1.32%) |
Sep 30, 2021 | 4.517 | 4.598 | 4.290 | 4.475 | 11,464 | -0.07(-1.43%) |
Sep 29, 2021 | 4.370 | 4.579 | 4.200 | 4.540 | 17,694 | -0.04(-0.87%) |
Sep 28, 2021 | 4.820 | 5.130 | 4.340 | 4.580 | 54,961 | -0.04(-0.87%) |
Sep 27, 2021 | 4.580 | 4.620 | 4.340 | 4.620 | 13,758 | +0.38(+8.96%) |
Sep 24, 2021 | 4.300 | 4.400 | 4.200 | 4.240 | 7,543 | -0.19(-4.29%) |
Sep 23, 2021 | 4.580 | 4.580 | 4.370 | 4.430 | 3,984 | -0.04(-0.99%) |
Sep 22, 2021 | 4.330 | 4.480 | 4.250 | 4.474 | 4,067 | +0.15(+3.57%) |
Sep 21, 2021 | 4.390 | 4.421 | 4.135 | 4.320 | 11,193 | -0.23(-4.99%) |
Sep 20, 2021 | 4.750 | 4.750 | 4.040 | 4.547 | 16,350 | -0.22(-4.67%) |
Sep 17, 2021 | 4.800 | 4.800 | 4.670 | 4.770 | 4,725 | -0.04(-0.85%) |
Sep 16, 2021 | 4.925 | 5.070 | 4.740 | 4.811 | 5,713 | -0.20(-4.07%) |
Sep 15, 2021 | 5.060 | 5.157 | 4.950 | 5.015 | 22,288 | +0.17(+3.40%) |
Sep 14, 2021 | 4.850 | 4.850 | 4.850 | 4.850 | 502 | -0.02(-0.41%) |
Sep 13, 2021 | 4.900 | 4.940 | 4.780 | 4.870 | 6,319 | -0.08(-1.65%) |
Sep 10, 2021 | 4.912 | 4.952 | 4.900 | 4.952 | 1,006 | -0.00(-0.04%) |
Sep 09, 2021 | 4.875 | 4.992 | 4.795 | 4.954 | 4,594 | +0.08(+1.72%) |
Sep 08, 2021 | 4.930 | 4.930 | 4.850 | 4.870 | 630 | -0.09(-1.81%) |
Sep 07, 2021 | 5.100 | 5.100 | 4.940 | 4.960 | 2,186 | +0.07(+1.43%) |
Sep 03, 2021 | 4.940 | 4.940 | 4.779 | 4.890 | 3,792 | -0.05(-1.02%) |
Sep 02, 2021 | 4.940 | 4.940 | 4.900 | 4.940 | 1,128 | -0.02(-0.40%) |
Sep 01, 2021 | 4.940 | 5.000 | 4.778 | 4.960 | 6,786 | -0.05(-1.00%) |
Aug 31, 2021 | 4.900 | 5.143 | 4.702 | 5.010 | 2,253 | +0.02(+0.40%) |
Aug 30, 2021 | 4.930 | 4.990 | 4.930 | 4.990 | 3,337 | -0.01(-0.20%) |
Aug 27, 2021 | 4.822 | 5.035 | 4.822 | 5.000 | 8,101 | -0.19(-3.63%) |
Aug 26, 2021 | 5.000 | 5.189 | 5.000 | 5.189 | 1,237 | +0.03(+0.55%) |
Aug 25, 2021 | 5.184 | 5.184 | 5.013 | 5.160 | 7,338 | +0.11(+2.18%) |
Aug 24, 2021 | 5.064 | 5.064 | 5.050 | 5.050 | 2,468 | -0.04(-0.79%) |
Aug 23, 2021 | 4.970 | 5.350 | 4.733 | 5.090 | 9,979 | +0.23(+4.65%) |
Aug 20, 2021 | 5.155 | 5.155 | 4.670 | 4.864 | 11,523 | -0.16(-3.09%) |
Aug 19, 2021 | 5.323 | 5.323 | 4.878 | 5.019 | 4,216 | +0.09(+1.81%) |
Aug 18, 2021 | 4.900 | 5.140 | 4.900 | 4.930 | 848 | +0.03(+0.61%) |
Aug 17, 2021 | 4.900 | 5.100 | 4.900 | 4.900 | 1,626 | +0.10(+2.08%) |
Aug 16, 2021 | 5.000 | 5.050 | 4.780 | 4.800 | 5,222 | -0.18(-3.61%) |
Aug 13, 2021 | 4.962 | 5.144 | 4.962 | 4.980 | 1,257 | -0.03(-0.60%) |
Aug 12, 2021 | 5.000 | 5.150 | 5.000 | 5.010 | 3,798 | -0.07(-1.34%) |
Aug 11, 2021 | 5.054 | 5.350 | 5.050 | 5.078 | 18,372 | -0.00(-0.04%) |
Aug 10, 2021 | 5.150 | 5.150 | 5.010 | 5.080 | 4,338 | -0.06(-1.17%) |
Aug 09, 2021 | 5.100 | 5.350 | 5.100 | 5.140 | 14,019 | +0.04(+0.78%) |
Aug 06, 2021 | 5.310 | 5.650 | 5.070 | 5.100 | 11,111 | -0.24(-4.49%) |
Aug 05, 2021 | 5.480 | 5.667 | 5.054 | 5.340 | 15,191 | -0.26(-4.64%) |
Aug 04, 2021 | 5.750 | 6.400 | 5.179 | 5.600 | 152,581 | -0.15(-2.61%) |
Aug 03, 2021 | 5.000 | 5.750 | 4.990 | 5.750 | 19,065 | +0.75(+15.00%) |
Aug 02, 2021 | 4.960 | 5.100 | 4.880 | 5.000 | 10,338 | -0.15(-2.91%) |
Jul 30, 2021 | 4.800 | 5.150 | 4.720 | 5.150 | 8,573 | +0.08(+1.58%) |
Jul 29, 2021 | 4.960 | 5.230 | 4.900 | 5.070 | 3,898 | +0.17(+3.47%) |
Jul 28, 2021 | 5.195 | 5.195 | 4.900 | 4.900 | 4,796 | -0.08(-1.61%) |
Jul 27, 2021 | 4.904 | 5.270 | 4.904 | 4.980 | 4,136 | -0.33(-6.21%) |
Jul 26, 2021 | 5.000 | 5.354 | 5.000 | 5.310 | 2,736 | +0.00(+0.00%) |
Jul 23, 2021 | 5.360 | 5.400 | 5.310 | 5.310 | 1,381 | -0.09(-1.67%) |
Jul 22, 2021 | 5.400 | 5.410 | 5.250 | 5.400 | 4,420 | +0.00(+0.00%) |
Jul 21, 2021 | 5.280 | 5.920 | 5.160 | 5.400 | 15,289 | +0.12(+2.27%) |
Jul 20, 2021 | 5.400 | 5.740 | 5.060 | 5.280 | 38,232 | +0.13(+2.52%) |
Jul 19, 2021 | 5.300 | 5.590 | 4.910 | 5.150 | 9,538 | -0.21(-3.92%) |
Jul 16, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 763 | -0.17(-3.07%) |
Jul 15, 2021 | 5.683 | 5.948 | 5.388 | 5.530 | 7,180 | -0.32(-5.47%) |
Jul 14, 2021 | 5.680 | 6.290 | 5.410 | 5.850 | 48,578 | +0.14(+2.45%) |
Jul 13, 2021 | 5.230 | 5.980 | 5.230 | 5.710 | 2,498 | +0.08(+1.42%) |
Jul 12, 2021 | 5.620 | 5.910 | 5.550 | 5.630 | 23,503 | -0.10(-1.77%) |
Jul 09, 2021 | 5.400 | 6.000 | 5.320 | 5.731 | 67,671 | +0.38(+7.13%) |
Jul 08, 2021 | 5.300 | 5.520 | 5.150 | 5.350 | 17,108 | -0.01(-0.25%) |
Jul 07, 2021 | 5.800 | 5.990 | 5.250 | 5.364 | 24,134 | -0.38(-6.56%) |
Jul 06, 2021 | 5.920 | 6.250 | 5.621 | 5.740 | 20,233 | -0.16(-2.71%) |
Jul 02, 2021 | 6.100 | 6.440 | 5.750 | 5.900 | 74,351 | -0.30(-4.84%) |
Jul 01, 2021 | 6.380 | 6.500 | 6.156 | 6.200 | 39,414 | -0.20(-3.13%) |
Jun 30, 2021 | 5.840 | 6.500 | 5.680 | 6.400 | 51,122 | +0.46(+7.74%) |
Jun 29, 2021 | 5.950 | 5.950 | 5.633 | 5.940 | 7,357 | +0.12(+2.06%) |
Jun 28, 2021 | 6.090 | 6.090 | 5.655 | 5.820 | 4,485 | +0.04(+0.69%) |
Jun 25, 2021 | 5.587 | 6.100 | 5.587 | 5.780 | 6,700 | -0.02(-0.34%) |
Jun 24, 2021 | 5.840 | 5.900 | 5.800 | 5.800 | 3,103 | +0.00(+0.00%) |
Jun 23, 2021 | 5.675 | 6.490 | 5.670 | 5.800 | 50,014 | +0.16(+2.91%) |
Jun 22, 2021 | 5.820 | 5.870 | 5.450 | 5.636 | 11,406 | -0.30(-5.11%) |
Jun 21, 2021 | 5.650 | 6.110 | 5.350 | 5.940 | 85,438 | +0.27(+4.76%) |
Jun 18, 2021 | 5.710 | 5.930 | 5.460 | 5.670 | 8,563 | -0.08(-1.39%) |
Jun 17, 2021 | 6.070 | 6.070 | 5.701 | 5.750 | 8,478 | -0.10(-1.71%) |
Jun 16, 2021 | 5.668 | 6.150 | 5.668 | 5.850 | 72,885 | +0.23(+4.19%) |
Jun 15, 2021 | 5.520 | 5.800 | 5.500 | 5.615 | 7,849 | -0.29(-4.83%) |
Jun 14, 2021 | 5.670 | 5.900 | 5.500 | 5.900 | 20,936 | +0.38(+6.88%) |
Jun 11, 2021 | 5.629 | 5.629 | 5.511 | 5.520 | 4,742 | -0.03(-0.54%) |
Jun 10, 2021 | 5.650 | 5.714 | 5.550 | 5.550 | 6,042 | -0.02(-0.36%) |
Jun 09, 2021 | 5.570 | 5.618 | 5.380 | 5.570 | 5,584 | +0.02(+0.36%) |
Jun 08, 2021 | 5.360 | 5.710 | 5.360 | 5.550 | 4,537 | -0.07(-1.25%) |
Jun 07, 2021 | 5.280 | 5.744 | 5.280 | 5.620 | 3,859 | -0.16(-2.77%) |
Jun 04, 2021 | 5.310 | 5.780 | 5.310 | 5.780 | 4,640 | -0.05(-0.82%) |
Jun 03, 2021 | 5.828 | 5.828 | 5.828 | 5.828 | 1,002 | +0.03(+0.48%) |
Jun 02, 2021 | 5.710 | 5.800 | 5.675 | 5.800 | 7,862 | +0.00(+0.00%) |