Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.460 | 8.520 | 8.070 | 8.380 | 511,297 | -0.14(-1.64%) |
May 27, 2022 | 7.970 | 8.570 | 7.970 | 8.520 | 374,157 | +0.72(+9.23%) |
May 26, 2022 | 7.370 | 8.020 | 7.340 | 7.800 | 298,973 | +0.43(+5.83%) |
May 25, 2022 | 7.140 | 7.500 | 7.010 | 7.370 | 316,474 | +0.33(+4.69%) |
May 24, 2022 | 7.660 | 7.660 | 7.000 | 7.040 | 431,827 | -0.81(-10.32%) |
May 23, 2022 | 7.930 | 8.040 | 7.680 | 7.850 | 225,124 | +0.00(+0.00%) |
May 20, 2022 | 8.340 | 8.450 | 7.420 | 7.850 | 340,792 | -0.31(-3.80%) |
May 19, 2022 | 7.990 | 8.340 | 7.990 | 8.160 | 331,375 | +0.05(+0.62%) |
May 18, 2022 | 8.110 | 8.350 | 7.960 | 8.110 | 386,818 | -0.29(-3.45%) |
May 17, 2022 | 8.110 | 8.480 | 8.030 | 8.400 | 343,319 | +0.62(+7.97%) |
May 16, 2022 | 7.900 | 8.152 | 7.740 | 7.780 | 267,235 | -0.25(-3.11%) |
May 13, 2022 | 7.600 | 8.140 | 7.600 | 8.030 | 413,218 | +0.61(+8.22%) |
May 12, 2022 | 7.000 | 7.530 | 6.860 | 7.420 | 421,758 | +0.35(+4.95%) |
May 11, 2022 | 7.150 | 7.538 | 6.860 | 7.070 | 524,107 | -0.23(-3.15%) |
May 10, 2022 | 7.340 | 7.511 | 6.910 | 7.300 | 430,279 | +0.27(+3.84%) |
May 09, 2022 | 7.470 | 7.640 | 6.910 | 7.030 | 814,641 | -0.71(-9.17%) |
May 06, 2022 | 8.110 | 8.210 | 7.590 | 7.740 | 448,403 | -0.50(-6.07%) |
May 05, 2022 | 8.680 | 8.710 | 8.010 | 8.240 | 357,262 | -0.73(-8.14%) |
May 04, 2022 | 8.390 | 8.980 | 8.095 | 8.970 | 444,465 | +0.62(+7.43%) |
May 03, 2022 | 8.200 | 8.450 | 7.910 | 8.350 | 495,349 | +0.20(+2.45%) |
May 02, 2022 | 7.710 | 8.160 | 7.570 | 8.150 | 352,034 | +0.47(+6.12%) |
Apr 29, 2022 | 7.970 | 8.420 | 7.680 | 7.680 | 467,473 | -0.38(-4.71%) |
Apr 28, 2022 | 7.790 | 8.190 | 7.500 | 8.060 | 411,996 | +0.45(+5.91%) |
Apr 27, 2022 | 7.480 | 7.840 | 7.480 | 7.610 | 466,572 | +0.09(+1.20%) |
Apr 26, 2022 | 7.900 | 7.900 | 7.480 | 7.520 | 559,273 | -0.48(-6.00%) |
Apr 25, 2022 | 7.760 | 8.200 | 7.710 | 8.000 | 534,482 | +0.11(+1.39%) |
Apr 22, 2022 | 8.080 | 8.500 | 7.850 | 7.890 | 582,808 | -0.21(-2.59%) |
Apr 21, 2022 | 9.080 | 9.490 | 8.010 | 8.100 | 839,831 | -0.80(-8.99%) |
Apr 20, 2022 | 9.200 | 9.260 | 8.800 | 8.900 | 447,071 | -0.17(-1.87%) |
Apr 19, 2022 | 8.840 | 9.230 | 8.700 | 9.070 | 469,260 | +0.21(+2.37%) |
Apr 18, 2022 | 8.880 | 9.090 | 8.700 | 8.860 | 442,894 | -0.13(-1.45%) |
Apr 14, 2022 | 9.410 | 9.420 | 8.920 | 8.990 | 404,173 | -0.42(-4.46%) |
Apr 13, 2022 | 9.160 | 9.539 | 9.120 | 9.410 | 514,107 | +0.33(+3.63%) |
Apr 12, 2022 | 9.160 | 9.580 | 8.860 | 9.080 | 735,808 | +0.17(+1.91%) |
Apr 11, 2022 | 9.050 | 9.250 | 8.700 | 8.910 | 672,717 | -0.35(-3.78%) |
Apr 08, 2022 | 9.350 | 9.880 | 8.980 | 9.260 | 1,241,594 | -0.19(-2.01%) |
Apr 07, 2022 | 9.400 | 9.740 | 9.170 | 9.450 | 456,849 | +0.00(+0.00%) |
Apr 06, 2022 | 9.510 | 9.780 | 9.225 | 9.450 | 673,297 | -0.36(-3.67%) |
Apr 05, 2022 | 10.57 | 10.60 | 9.770 | 9.810 | 675,783 | -0.83(-7.80%) |
Apr 04, 2022 | 10.00 | 10.75 | 9.960 | 10.64 | 788,939 | +0.72(+7.26%) |
Apr 01, 2022 | 10.70 | 10.79 | 9.750 | 9.920 | 1,140,844 | -0.24(-2.36%) |
Mar 31, 2022 | 10.59 | 10.94 | 10.03 | 10.16 | 902,761 | -0.37(-3.51%) |
Mar 30, 2022 | 10.94 | 11.12 | 10.51 | 10.53 | 503,355 | -0.54(-4.88%) |
Mar 29, 2022 | 10.79 | 11.20 | 10.48 | 11.07 | 867,446 | +0.69(+6.65%) |
Mar 28, 2022 | 10.61 | 10.69 | 10.15 | 10.38 | 429,641 | -0.18(-1.70%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.31 | 10.56 | 500,381 | -0.46(-4.17%) |
Mar 24, 2022 | 10.83 | 11.10 | 10.46 | 11.02 | 586,783 | +0.27(+2.51%) |
Mar 23, 2022 | 10.70 | 11.18 | 10.45 | 10.75 | 705,084 | -0.17(-1.56%) |
Mar 22, 2022 | 10.39 | 11.40 | 10.38 | 10.92 | 1,049,303 | +0.70(+6.85%) |
Mar 21, 2022 | 10.91 | 11.13 | 10.07 | 10.22 | 498,907 | -0.66(-6.07%) |
Mar 18, 2022 | 10.57 | 11.05 | 10.48 | 10.88 | 516,083 | +0.11(+1.02%) |
Mar 17, 2022 | 10.17 | 10.92 | 10.01 | 10.77 | 436,506 | +0.39(+3.76%) |
Mar 16, 2022 | 9.630 | 10.72 | 9.573 | 10.38 | 951,194 | +1.04(+11.13%) |
Mar 15, 2022 | 9.060 | 9.470 | 9.000 | 9.340 | 811,104 | +0.28(+3.09%) |
Mar 14, 2022 | 10.36 | 10.40 | 8.950 | 9.060 | 1,290,248 | -1.42(-13.55%) |
Mar 11, 2022 | 11.14 | 11.40 | 10.46 | 10.48 | 485,283 | -0.45(-4.12%) |
Mar 10, 2022 | 11.12 | 11.23 | 10.75 | 10.93 | 547,762 | -0.53(-4.62%) |
Mar 09, 2022 | 11.37 | 11.76 | 11.36 | 11.46 | 822,792 | +0.65(+6.01%) |
Mar 08, 2022 | 11.08 | 11.41 | 10.40 | 10.81 | 1,268,684 | -0.26(-2.35%) |
Mar 07, 2022 | 11.92 | 12.34 | 11.02 | 11.07 | 674,678 | -0.77(-6.50%) |
Mar 04, 2022 | 12.90 | 13.03 | 11.72 | 11.84 | 749,343 | -1.20(-9.20%) |
Mar 03, 2022 | 13.65 | 13.94 | 12.71 | 13.04 | 386,727 | -0.59(-4.33%) |
Mar 02, 2022 | 13.41 | 13.83 | 13.03 | 13.63 | 599,233 | +0.48(+3.65%) |
Mar 01, 2022 | 13.43 | 13.72 | 12.93 | 13.15 | 546,392 | -0.45(-3.31%) |
Feb 28, 2022 | 12.61 | 13.63 | 12.53 | 13.60 | 700,378 | +0.75(+5.84%) |
Feb 25, 2022 | 12.68 | 12.86 | 12.31 | 12.85 | 524,638 | +0.24(+1.90%) |
Feb 24, 2022 | 10.91 | 12.63 | 10.78 | 12.61 | 693,458 | +0.88(+7.50%) |
Feb 23, 2022 | 12.33 | 12.74 | 11.63 | 11.73 | 597,916 | -0.29(-2.41%) |
Feb 22, 2022 | 12.09 | 12.57 | 11.74 | 12.02 | 707,468 | -0.56(-4.45%) |
Feb 18, 2022 | 12.58 | 0 | -1.06(-7.77%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.57 | 13.64 | 499,729 | -0.81(-5.61%) |
Feb 16, 2022 | 13.90 | 14.60 | 13.68 | 14.45 | 558,525 | -0.03(-0.21%) |
Feb 15, 2022 | 13.58 | 14.58 | 13.55 | 14.48 | 867,308 | +1.42(+10.87%) |
Feb 14, 2022 | 12.96 | 13.85 | 12.86 | 13.06 | 522,293 | -0.08(-0.61%) |
Feb 11, 2022 | 14.09 | 14.69 | 12.92 | 13.14 | 1,018,170 | -1.15(-8.05%) |
Feb 10, 2022 | 14.08 | 15.31 | 13.80 | 14.29 | 1,047,582 | -0.42(-2.86%) |
Feb 09, 2022 | 13.60 | 14.80 | 13.58 | 14.71 | 1,024,016 | +1.37(+10.27%) |
Feb 08, 2022 | 12.17 | 13.49 | 12.14 | 13.34 | 715,165 | +1.15(+9.43%) |
Feb 07, 2022 | 12.11 | 12.64 | 11.91 | 12.19 | 596,854 | +0.07(+0.58%) |
Feb 04, 2022 | 11.70 | 12.34 | 11.38 | 12.12 | 545,626 | +0.35(+2.97%) |
Feb 03, 2022 | 12.14 | 11.65 | 11.77 | 573,055 | -0.81(-6.44%) | |
Feb 02, 2022 | 13.50 | 13.68 | 12.03 | 12.58 | 900,460 | -0.56(-4.26%) |
Feb 01, 2022 | 12.90 | 13.27 | 12.34 | 13.14 | 720,956 | +0.39(+3.06%) |
Jan 31, 2022 | 11.48 | 12.75 | 840,332 | +1.37(+12.04%) | ||
Jan 28, 2022 | 11.03 | 11.53 | 10.54 | 11.38 | 617,750 | +0.33(+2.99%) |
Jan 27, 2022 | 12.00 | 12.15 | 10.84 | 11.05 | 1,132,954 | -0.91(-7.61%) |
Jan 26, 2022 | 12.11 | 12.91 | 11.78 | 11.96 | 1,266,251 | +0.41(+3.55%) |
Jan 25, 2022 | 11.22 | 11.98 | 11.03 | 11.55 | 1,136,724 | -0.28(-2.37%) |
Jan 24, 2022 | 10.65 | 11.89 | 10.20 | 11.83 | 1,627,235 | +0.68(+6.10%) |
Jan 21, 2022 | 11.35 | 11.84 | 10.81 | 11.15 | 1,217,407 | -0.49(-4.21%) |
Jan 20, 2022 | 12.00 | 12.68 | 11.60 | 11.64 | 1,244,145 | -0.06(-0.51%) |
Jan 19, 2022 | 12.83 | 13.00 | 11.61 | 11.70 | 1,598,476 | -0.97(-7.66%) |
Jan 18, 2022 | 13.03 | 13.50 | 12.63 | 12.67 | 1,226,515 | -0.71(-5.31%) |
Jan 14, 2022 | 13.38 | 0 | -0.29(-2.12%) | |||
Jan 13, 2022 | 14.99 | 15.49 | 13.55 | 13.67 | 1,590,053 | -1.12(-7.57%) |
Jan 12, 2022 | 15.24 | 15.48 | 14.46 | 14.79 | 1,275,815 | -0.38(-2.50%) |
Jan 11, 2022 | 14.86 | 15.52 | 14.51 | 15.17 | 1,384,224 | +0.36(+2.40%) |
Jan 10, 2022 | 14.79 | 15.44 | 13.93 | 14.81 | 3,357,401 | -1.28(-7.92%) |
Jan 07, 2022 | 20.09 | 20.09 | 16.05 | 16.09 | 4,295,077 | -4.39(-21.44%) |
Jan 06, 2022 | 20.50 | 20.95 | 19.00 | 20.48 | 1,626,599 | +0.13(+0.64%) |
Jan 05, 2022 | 21.70 | 22.48 | 19.69 | 20.35 | 1,689,777 | -1.71(-7.75%) |
Jan 04, 2022 | 23.48 | 24.48 | 21.23 | 22.06 | 1,986,403 | -1.33(-5.69%) |
Jan 03, 2022 | 24.66 | 24.70 | 22.13 | 23.39 | 1,676,380 | -0.79(-3.27%) |
Dec 31, 2021 | 23.51 | 24.65 | 23.41 | 24.18 | 927,220 | +0.80(+3.42%) |
Dec 30, 2021 | 23.58 | 24.37 | 22.59 | 23.38 | 1,687,579 | -0.05(-0.21%) |
Dec 29, 2021 | 21.97 | 23.43 | 21.95 | 23.43 | 1,368,684 | +1.27(+5.73%) |
Dec 28, 2021 | 22.80 | 22.86 | 20.75 | 22.16 | 1,591,535 | -0.95(-4.11%) |
Dec 27, 2021 | 20.63 | 23.24 | 20.50 | 23.11 | 2,066,921 | +2.64(+12.90%) |
Dec 23, 2021 | 19.08 | 21.41 | 18.97 | 20.47 | 2,180,525 | +1.40(+7.34%) |
Dec 22, 2021 | 18.45 | 19.30 | 17.40 | 19.07 | 1,965,863 | +0.95(+5.24%) |
Dec 21, 2021 | 16.02 | 18.37 | 16.00 | 18.12 | 3,421,777 | +2.74(+17.82%) |
Dec 20, 2021 | 15.25 | 16.00 | 15.19 | 15.38 | 582,149 | -0.24(-1.54%) |
Dec 17, 2021 | 15.05 | 16.29 | 14.64 | 15.62 | 1,061,675 | +0.36(+2.36%) |
Dec 16, 2021 | 16.98 | 17.07 | 15.10 | 15.26 | 1,103,024 | -1.12(-6.84%) |
Dec 15, 2021 | 15.05 | 16.47 | 14.57 | 16.38 | 850,063 | +1.33(+8.84%) |
Dec 14, 2021 | 14.52 | 15.26 | 14.33 | 15.05 | 692,763 | +0.10(+0.67%) |
Dec 13, 2021 | 15.62 | 15.84 | 14.31 | 14.95 | 950,958 | -0.48(-3.11%) |
Dec 10, 2021 | 16.00 | 16.46 | 15.08 | 15.43 | 631,496 | -0.22(-1.41%) |
Dec 09, 2021 | 16.94 | 17.63 | 15.44 | 15.65 | 1,372,978 | -0.52(-3.22%) |
Dec 08, 2021 | 16.30 | 16.90 | 15.51 | 16.17 | 809,182 | +0.27(+1.70%) |
Dec 07, 2021 | 15.57 | 16.42 | 15.48 | 15.90 | 1,090,176 | +1.01(+6.78%) |
Dec 06, 2021 | 15.17 | 15.37 | 14.05 | 14.89 | 1,148,965 | -0.53(-3.44%) |
Dec 03, 2021 | 15.67 | 15.90 | 14.72 | 15.42 | 1,079,255 | -0.19(-1.22%) |
Dec 02, 2021 | 15.32 | 16.21 | 15.06 | 15.61 | 692,628 | +0.23(+1.50%) |
Dec 01, 2021 | 17.44 | 17.89 | 15.35 | 15.38 | 1,391,418 | -2.04(-11.71%) |
Nov 30, 2021 | 18.13 | 18.59 | 16.50 | 17.42 | 1,534,154 | -0.89(-4.86%) |
Nov 29, 2021 | 17.50 | 18.51 | 17.25 | 18.31 | 910,452 | +1.23(+7.20%) |
Nov 26, 2021 | 17.09 | 17.95 | 17.01 | 17.08 | 653,776 | -0.83(-4.63%) |
Nov 24, 2021 | 17.55 | 18.55 | 17.27 | 17.91 | 1,044,246 | +0.26(+1.47%) |
Nov 23, 2021 | 17.58 | 19.16 | 17.05 | 17.65 | 1,305,426 | -0.37(-2.05%) |
Nov 22, 2021 | 19.41 | 19.49 | 16.25 | 18.02 | 3,335,000 | -1.54(-7.87%) |
Nov 19, 2021 | 18.84 | 20.93 | 18.81 | 19.56 | 2,025,426 | -0.05(-0.25%) |
Nov 18, 2021 | 23.52 | 23.54 | 19.32 | 19.61 | 3,622,138 | -3.64(-15.66%) |
Nov 17, 2021 | 24.15 | 24.44 | 22.36 | 23.25 | 1,547,624 | -1.32(-5.37%) |
Nov 16, 2021 | 24.55 | 24.86 | 23.56 | 24.57 | 1,417,263 | -0.53(-2.11%) |
Nov 15, 2021 | 25.12 | 26.15 | 24.13 | 25.10 | 1,326,092 | +0.31(+1.25%) |
Nov 12, 2021 | 23.10 | 25.62 | 23.01 | 24.79 | 1,925,645 | +1.81(+7.88%) |
Nov 11, 2021 | 23.16 | 24.25 | 22.89 | 22.98 | 925,772 | -1.52(-6.20%) |
Nov 10, 2021 | 23.43 | 24.50 | 1,742,245 | +0.03(+0.12%) | ||
Nov 09, 2021 | 23.51 | 25.08 | 22.76 | 24.47 | 1,387,498 | +0.81(+3.42%) |
Nov 08, 2021 | 25.87 | 26.44 | 22.22 | 23.66 | 3,027,573 | -2.06(-8.01%) |
Nov 05, 2021 | 26.30 | 27.09 | 25.27 | 25.72 | 1,737,618 | +0.06(+0.23%) |
Nov 04, 2021 | 25.03 | 26.70 | 24.30 | 25.66 | 3,167,487 | +0.77(+3.09%) |
Nov 03, 2021 | 24.31 | 25.20 | 23.01 | 24.89 | 3,795,415 | +1.42(+6.05%) |
Nov 02, 2021 | 22.45 | 23.70 | 20.58 | 23.47 | 2,016,269 | +0.91(+4.03%) |
Nov 01, 2021 | 23.10 | 23.03 | 21.91 | 22.56 | 2,085,912 | -0.06(-0.27%) |
Oct 29, 2021 | 21.65 | 23.40 | 21.63 | 22.62 | 2,503,021 | +0.55(+2.49%) |
Oct 28, 2021 | 20.28 | 22.48 | 22.07 | 2,622,376 | +2.68(+13.82%) | |
Oct 27, 2021 | 20.76 | 21.00 | 18.84 | 19.39 | 2,559,893 | -0.66(-3.29%) |
Oct 26, 2021 | 21.39 | 20.05 | 20.05 | 3,975,924 | -1.22(-5.74%) | |
Oct 25, 2021 | 19.84 | 21.92 | 19.71 | 21.27 | 1,307,327 | +1.09(+5.40%) |
Oct 22, 2021 | 21.30 | 21.60 | 19.20 | 20.18 | 2,308,690 | -1.67(-7.64%) |
Oct 21, 2021 | 19.70 | 22.11 | 19.70 | 21.85 | 2,498,553 | +1.67(+8.28%) |
Oct 20, 2021 | 19.37 | 20.48 | 18.71 | 20.18 | 2,482,397 | +0.33(+1.66%) |
Oct 19, 2021 | 22.10 | 22.65 | 19.33 | 19.85 | 4,366,278 | -2.11(-9.61%) |
Oct 18, 2021 | 21.15 | 22.35 | 21.03 | 21.96 | 2,380,745 | +0.81(+3.83%) |
Oct 15, 2021 | 20.80 | 21.64 | 20.23 | 21.15 | 2,739,802 | +0.46(+2.22%) |
Oct 14, 2021 | 20.77 | 21.33 | 19.62 | 20.69 | 3,628,838 | +0.23(+1.12%) |
Oct 13, 2021 | 19.32 | 21.36 | 18.71 | 20.46 | 5,936,377 | +1.20(+6.23%) |
Oct 12, 2021 | 19.72 | 20.30 | 18.67 | 19.26 | 3,681,438 | -0.60(-3.02%) |
Oct 11, 2021 | 19.00 | 20.33 | 18.22 | 19.86 | 6,595,832 | +0.42(+2.16%) |
Oct 08, 2021 | 17.59 | 19.94 | 17.53 | 19.44 | 18,748,188 | +2.78(+16.69%) |
Oct 07, 2021 | 14.00 | 16.71 | 13.92 | 16.66 | 7,006,896 | +3.05(+22.41%) |
Oct 06, 2021 | 13.42 | 14.38 | 13.36 | 13.61 | 2,199,815 | -0.11(-0.80%) |
Oct 05, 2021 | 13.00 | 13.87 | 12.66 | 13.72 | 1,767,717 | +0.64(+4.89%) |
Oct 04, 2021 | 12.23 | 13.61 | 11.88 | 13.08 | 2,618,290 | +0.48(+3.81%) |
Oct 01, 2021 | 13.65 | 13.68 | 12.34 | 12.60 | 2,383,101 | -1.05(-7.69%) |
Sep 30, 2021 | 13.88 | 14.63 | 13.55 | 13.65 | 2,459,727 | -0.19(-1.37%) |
Sep 29, 2021 | 14.94 | 14.95 | 13.57 | 13.84 | 1,903,288 | -0.60(-4.16%) |
Sep 28, 2021 | 14.33 | 14.79 | 13.50 | 14.44 | 3,867,053 | -0.65(-4.31%) |
Sep 27, 2021 | 15.90 | 16.50 | 14.77 | 15.09 | 9,119,442 | -0.73(-4.61%) |
Sep 24, 2021 | 14.00 | 16.75 | 13.54 | 15.82 | 65,110,296 | +4.04(+34.30%) |
Sep 23, 2021 | 12.12 | 12.22 | 11.43 | 11.78 | 3,865,824 | -0.12(-1.01%) |
Sep 22, 2021 | 11.23 | 12.55 | 11.11 | 11.90 | 2,485,199 | +0.75(+6.73%) |
Sep 21, 2021 | 10.74 | 11.43 | 10.36 | 11.15 | 1,373,797 | +0.44(+4.11%) |
Sep 20, 2021 | 10.23 | 11.20 | 10.11 | 10.71 | 1,454,644 | -0.40(-3.60%) |
Sep 17, 2021 | 11.35 | 11.53 | 10.64 | 11.11 | 1,491,616 | -0.19(-1.68%) |
Sep 16, 2021 | 10.83 | 11.59 | 10.48 | 11.30 | 1,482,698 | +0.49(+4.53%) |
Sep 15, 2021 | 11.01 | 11.21 | 10.40 | 10.81 | 1,433,753 | -0.25(-2.26%) |
Sep 14, 2021 | 11.94 | 11.94 | 10.74 | 11.06 | 2,144,194 | -0.60(-5.15%) |
Sep 13, 2021 | 10.32 | 12.41 | 10.13 | 11.66 | 6,686,259 | +1.55(+15.33%) |
Sep 10, 2021 | 10.71 | 11.04 | 9.830 | 10.11 | 2,899,955 | -0.59(-5.51%) |
Sep 09, 2021 | 8.880 | 10.98 | 8.828 | 10.70 | 5,870,893 | +1.78(+19.96%) |
Sep 08, 2021 | 9.180 | 9.230 | 8.200 | 8.920 | 2,769,948 | -0.29(-3.15%) |
Sep 07, 2021 | 8.970 | 9.990 | 8.720 | 9.210 | 21,547,640 | +0.82(+9.77%) |
Sep 03, 2021 | 7.685 | 9.109 | 7.620 | 8.390 | 8,305,861 | +0.86(+11.42%) |
Sep 02, 2021 | 7.090 | 7.680 | 7.010 | 7.530 | 631,394 | +0.48(+6.81%) |
Sep 01, 2021 | 7.460 | 7.494 | 6.830 | 7.050 | 1,265,091 | -0.41(-5.50%) |
Aug 31, 2021 | 7.200 | 8.360 | 7.100 | 7.460 | 4,822,289 | +0.55(+7.96%) |
Aug 30, 2021 | 7.510 | 7.520 | 6.850 | 6.910 | 1,016,633 | -0.61(-8.11%) |
Aug 27, 2021 | 7.250 | 7.770 | 7.010 | 7.520 | 2,026,289 | +0.41(+5.77%) |
Aug 26, 2021 | 6.750 | 7.430 | 6.520 | 7.110 | 4,514,549 | +0.90(+14.49%) |
Aug 25, 2021 | 6.090 | 6.350 | 5.880 | 6.210 | 702,266 | +0.25(+4.19%) |
Aug 24, 2021 | 6.110 | 6.480 | 5.820 | 5.960 | 2,633,877 | +0.13(+2.23%) |
Aug 23, 2021 | 5.580 | 5.930 | 5.490 | 5.830 | 670,191 | +0.26(+4.67%) |
Aug 20, 2021 | 5.530 | 5.719 | 5.421 | 5.570 | 250,493 | +0.08(+1.46%) |
Aug 19, 2021 | 5.390 | 5.580 | 5.350 | 5.490 | 359,973 | +0.03(+0.55%) |
Aug 18, 2021 | 5.250 | 5.600 | 5.245 | 5.460 | 365,538 | +0.16(+3.02%) |
Aug 17, 2021 | 5.210 | 5.450 | 5.080 | 5.300 | 524,430 | +0.07(+1.34%) |
Aug 16, 2021 | 5.570 | 5.610 | 5.230 | 5.230 | 665,031 | -0.44(-7.76%) |
Aug 13, 2021 | 5.680 | 5.830 | 5.450 | 5.670 | 479,345 | -0.10(-1.73%) |
Aug 12, 2021 | 6.010 | 6.010 | 5.710 | 5.770 | 699,670 | -0.28(-4.63%) |
Aug 11, 2021 | 6.190 | 6.211 | 5.750 | 6.050 | 844,798 | -0.06(-0.98%) |
Aug 10, 2021 | 6.500 | 6.720 | 6.020 | 6.110 | 1,162,818 | -0.38(-5.86%) |
Aug 09, 2021 | 5.770 | 6.750 | 5.700 | 6.490 | 3,633,790 | +0.64(+10.94%) |
Aug 06, 2021 | 5.660 | 5.950 | 5.500 | 5.850 | 786,081 | +0.18(+3.17%) |
Aug 05, 2021 | 5.440 | 5.970 | 5.350 | 5.670 | 908,320 | +0.22(+4.04%) |
Aug 04, 2021 | 5.500 | 5.780 | 5.340 | 5.450 | 1,205,899 | -0.22(-3.88%) |
Aug 03, 2021 | 5.740 | 5.850 | 5.430 | 5.670 | 856,060 | -0.06(-1.05%) |
Aug 02, 2021 | 5.630 | 6.210 | 5.610 | 5.730 | 2,391,223 | +0.11(+1.96%) |
Jul 30, 2021 | 5.420 | 5.740 | 5.300 | 5.620 | 1,358,366 | +0.07(+1.26%) |
Jul 29, 2021 | 5.855 | 5.990 | 5.430 | 5.550 | 1,239,870 | -0.32(-5.45%) |
Jul 28, 2021 | 5.450 | 6.100 | 5.360 | 5.870 | 2,170,750 | +0.29(+5.20%) |
Jul 27, 2021 | 5.320 | 5.800 | 5.030 | 5.580 | 2,600,369 | +0.24(+4.49%) |
Jul 26, 2021 | 5.800 | 6.000 | 5.280 | 5.340 | 2,077,983 | -0.76(-12.46%) |
Jul 23, 2021 | 6.120 | 6.580 | 5.570 | 6.100 | 5,651,843 | -0.10(-1.53%) |
Jul 22, 2021 | 7.440 | 8.240 | 6.030 | 6.195 | 15,737,030 | -1.83(-22.85%) |
Jul 21, 2021 | 5.440 | 8.600 | 5.240 | 8.030 | 32,646,440 | +2.19(+37.50%) |
Jul 20, 2021 | 7.120 | 7.150 | 5.400 | 5.840 | 32,750,660 | -0.55(-8.61%) |
Jul 19, 2021 | 4.930 | 6.720 | 4.230 | 6.390 | 139,297,664 | +2.99(+87.94%) |
Jul 16, 2021 | 3.170 | 3.800 | 3.080 | 3.400 | 78,224,464 | +0.59(+21.00%) |
Jul 15, 2021 | 2.840 | 2.930 | 2.750 | 2.810 | 2,466,062 | -0.02(-0.71%) |
Jul 14, 2021 | 2.890 | 2.912 | 2.770 | 2.830 | 264,970 | -0.10(-3.41%) |
Jul 13, 2021 | 3.030 | 3.090 | 2.860 | 2.930 | 350,569 | -0.07(-2.33%) |
Jul 12, 2021 | 2.710 | 3.000 | 2.680 | 3.000 | 1,090,739 | +0.28(+10.29%) |
Jul 09, 2021 | 2.490 | 2.800 | 2.490 | 2.720 | 590,218 | +0.35(+14.77%) |
Jul 08, 2021 | 2.400 | 2.450 | 2.330 | 2.370 | 265,475 | -0.06(-2.47%) |
Jul 07, 2021 | 2.480 | 2.510 | 2.420 | 2.430 | 247,509 | -0.07(-2.80%) |
Jul 06, 2021 | 2.780 | 2.780 | 2.330 | 2.500 | 470,585 | -0.24(-8.76%) |
Jul 02, 2021 | 2.720 | 2.760 | 2.670 | 2.740 | 60,163 | +0.02(+0.74%) |
Jul 01, 2021 | 2.780 | 2.790 | 2.700 | 2.720 | 104,110 | -0.04(-1.45%) |
Jun 30, 2021 | 2.740 | 2.800 | 2.670 | 2.760 | 86,401 | +0.03(+1.10%) |
Jun 29, 2021 | 2.700 | 2.800 | 2.670 | 2.730 | 311,644 | +0.07(+2.63%) |
Jun 28, 2021 | 2.560 | 2.680 | 2.540 | 2.660 | 139,940 | +0.07(+2.70%) |
Jun 25, 2021 | 2.680 | 2.690 | 2.580 | 2.590 | 232,537 | -0.08(-3.00%) |
Jun 24, 2021 | 2.590 | 2.680 | 2.570 | 2.670 | 121,769 | +0.09(+3.49%) |
Jun 23, 2021 | 2.500 | 2.670 | 2.500 | 2.580 | 256,178 | +0.07(+2.79%) |
Jun 22, 2021 | 2.450 | 2.540 | 2.400 | 2.510 | 128,121 | +0.04(+1.62%) |
Jun 21, 2021 | 2.440 | 2.508 | 2.360 | 2.470 | 49,724 | +0.03(+1.23%) |
Jun 18, 2021 | 2.510 | 2.560 | 2.410 | 2.440 | 246,161 | -0.10(-3.94%) |
Jun 17, 2021 | 2.590 | 2.660 | 2.525 | 2.540 | 207,326 | -0.03(-1.17%) |
Jun 16, 2021 | 2.610 | 2.640 | 2.540 | 2.570 | 265,128 | -0.07(-2.65%) |
Jun 15, 2021 | 2.710 | 2.710 | 2.570 | 2.640 | 226,669 | -0.07(-2.58%) |
Jun 14, 2021 | 2.650 | 2.740 | 2.650 | 2.710 | 180,439 | +0.03(+1.12%) |
Jun 11, 2021 | 2.650 | 2.730 | 2.618 | 2.680 | 147,078 | +0.05(+1.90%) |
Jun 10, 2021 | 2.620 | 2.720 | 2.570 | 2.630 | 144,179 | -0.02(-0.75%) |
Jun 09, 2021 | 2.720 | 2.770 | 2.630 | 2.650 | 86,962 | -0.07(-2.57%) |
Jun 08, 2021 | 2.740 | 2.820 | 2.710 | 2.720 | 438,803 | -0.02(-0.73%) |
Jun 07, 2021 | 2.710 | 2.830 | 2.680 | 2.740 | 415,622 | +0.01(+0.37%) |
Jun 04, 2021 | 2.630 | 2.825 | 2.630 | 2.730 | 732,258 | +0.08(+3.02%) |
Jun 03, 2021 | 2.630 | 2.850 | 2.520 | 2.650 | 810,806 | -0.01(-0.38%) |
Jun 02, 2021 | 2.600 | 2.730 | 2.600 | 2.660 | 503,299 | +0.15(+5.98%) |