Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.320 | 1.320 | 1.160 | 1.160 | 1,376,152 | -0.14(-10.77%) |
Jun 29, 2022 | 1.410 | 1.410 | 1.280 | 1.300 | 2,711,268 | -0.05(-3.70%) |
Jun 28, 2022 | 1.490 | 1.550 | 1.340 | 1.350 | 714,020 | -0.14(-9.40%) |
Jun 27, 2022 | 1.580 | 1.590 | 1.440 | 1.490 | 958,028 | -0.08(-5.10%) |
Jun 24, 2022 | 1.690 | 1.700 | 1.560 | 1.570 | 1,551,036 | -0.08(-4.85%) |
Jun 23, 2022 | 1.570 | 1.740 | 1.530 | 1.650 | 2,897,307 | +0.13(+8.55%) |
Jun 22, 2022 | 1.540 | 1.560 | 1.540 | 1.520 | 761,249 | -0.03(-1.94%) |
Jun 21, 2022 | 1.590 | 1.590 | 1.500 | 1.550 | 1,644,246 | +0.02(+1.31%) |
Jun 17, 2022 | 1.250 | 1.530 | 1.230 | 1.530 | 2,622,469 | +0.24(+18.60%) |
Jun 16, 2022 | 1.280 | 1.290 | 1.190 | 1.290 | 1,801,000 | -0.04(-3.01%) |
Jun 15, 2022 | 1.220 | 1.330 | 1.210 | 1.330 | 846,330 | +0.13(+10.83%) |
Jun 14, 2022 | 1.460 | 1.460 | 1.200 | 1.200 | 1,874,709 | -0.25(-17.24%) |
Jun 13, 2022 | 1.360 | 1.505 | 1.310 | 1.450 | 1,447,629 | +0.07(+5.07%) |
Jun 10, 2022 | 1.420 | 1.420 | 1.360 | 1.380 | 651,845 | -0.06(-4.17%) |
Jun 09, 2022 | 1.490 | 1.500 | 1.420 | 1.440 | 506,636 | -0.06(-4.00%) |
Jun 08, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 1,038,015 | +0.01(+0.67%) |
Jun 07, 2022 | 1.460 | 1.500 | 1.380 | 1.490 | 751,607 | -0.01(-0.67%) |
Jun 06, 2022 | 1.530 | 1.590 | 1.440 | 1.500 | 838,604 | +0.02(+1.35%) |
Jun 03, 2022 | 1.570 | 1.590 | 1.405 | 1.480 | 704,260 | -0.11(-6.92%) |
Jun 02, 2022 | 1.500 | 1.600 | 1.410 | 1.590 | 1,097,245 | +0.12(+8.16%) |
Jun 01, 2022 | 1.660 | 1.670 | 1.460 | 1.470 | 1,106,227 | -0.13(-8.13%) |
May 31, 2022 | 1.600 | 1.700 | 1.580 | 1.600 | 1,735,969 | -0.06(-3.61%) |
May 27, 2022 | 1.600 | 1.670 | 1.580 | 1.660 | 1,226,634 | +0.05(+3.11%) |
May 26, 2022 | 1.560 | 1.650 | 1.560 | 1.610 | 1,096,512 | +0.01(+0.63%) |
May 25, 2022 | 1.600 | 1.645 | 1.540 | 1.600 | 211,505 | +0.02(+1.27%) |
May 24, 2022 | 1.730 | 1.730 | 1.560 | 1.580 | 356,866 | -0.17(-9.71%) |
May 23, 2022 | 1.680 | 1.788 | 1.550 | 1.750 | 545,622 | +0.11(+6.71%) |
May 20, 2022 | 1.800 | 1.800 | 1.570 | 1.640 | 607,403 | -0.12(-6.82%) |
May 19, 2022 | 1.800 | 1.870 | 1.710 | 1.760 | 1,897,161 | -0.11(-5.88%) |
May 18, 2022 | 1.810 | 1.870 | 1.760 | 1.870 | 907,069 | +0.00(+0.00%) |
May 17, 2022 | 1.900 | 1.960 | 1.600 | 1.870 | 2,132,223 | +0.08(+4.47%) |
May 16, 2022 | 1.610 | 1.850 | 1.550 | 1.790 | 1,161,417 | +0.20(+12.58%) |
May 13, 2022 | 1.440 | 1.615 | 1.365 | 1.590 | 1,366,035 | +0.18(+12.77%) |
May 12, 2022 | 1.260 | 1.488 | 1.250 | 1.410 | 2,261,189 | +0.12(+9.73%) |
May 11, 2022 | 1.650 | 1.650 | 1.250 | 1.285 | 1,630,598 | -0.30(-18.67%) |
May 10, 2022 | 1.650 | 1.693 | 1.580 | 1.580 | 485,996 | -0.04(-2.47%) |
May 09, 2022 | 1.760 | 1.760 | 1.620 | 1.620 | 684,504 | -0.18(-10.00%) |
May 06, 2022 | 1.800 | 1.850 | 1.660 | 1.800 | 1,104,954 | -0.05(-2.70%) |
May 05, 2022 | 1.910 | 1.910 | 1.800 | 1.850 | 1,138,050 | -0.07(-3.65%) |
May 04, 2022 | 1.930 | 1.940 | 1.850 | 1.920 | 593,004 | -0.03(-1.54%) |
May 03, 2022 | 1.960 | 1.990 | 1.910 | 1.950 | 333,154 | -0.01(-0.51%) |
May 02, 2022 | 1.870 | 1.960 | 1.830 | 1.960 | 447,440 | +0.11(+5.95%) |
Apr 29, 2022 | 1.910 | 1.990 | 1.820 | 1.850 | 591,211 | -0.09(-4.64%) |
Apr 28, 2022 | 1.950 | 1.950 | 1.810 | 1.940 | 566,348 | +0.04(+2.11%) |
Apr 27, 2022 | 1.930 | 1.960 | 1.890 | 1.900 | 261,966 | -0.01(-0.52%) |
Apr 26, 2022 | 2.200 | 2.200 | 1.910 | 1.910 | 635,151 | -0.20(-9.48%) |
Apr 25, 2022 | 2.050 | 2.190 | 2.010 | 2.110 | 807,551 | +0.01(+0.48%) |
Apr 22, 2022 | 1.940 | 2.100 | 1.910 | 2.100 | 948,201 | +0.12(+6.06%) |
Apr 21, 2022 | 2.110 | 2.130 | 1.895 | 1.980 | 1,249,536 | -0.13(-6.16%) |
Apr 20, 2022 | 2.020 | 2.140 | 2.020 | 2.110 | 904,560 | +0.08(+3.94%) |
Apr 19, 2022 | 2.010 | 2.050 | 1.980 | 2.030 | 553,038 | -0.01(-0.49%) |
Apr 18, 2022 | 1.990 | 2.060 | 1.924 | 2.040 | 621,950 | +0.07(+3.55%) |
Apr 14, 2022 | 2.000 | 2.000 | 1.960 | 1.970 | 542,312 | -0.04(-1.99%) |
Apr 13, 2022 | 2.000 | 2.070 | 1.980 | 2.010 | 1,014,233 | +0.01(+0.50%) |
Apr 12, 2022 | 2.030 | 2.030 | 1.960 | 2.000 | 541,082 | +0.02(+1.01%) |
Apr 11, 2022 | 1.920 | 2.000 | 1.900 | 1.980 | 471,122 | +0.02(+1.02%) |
Apr 08, 2022 | 1.970 | 2.000 | 1.890 | 1.960 | 663,095 | -0.05(-2.49%) |
Apr 07, 2022 | 2.000 | 2.040 | 1.930 | 2.010 | 1,575,166 | +0.02(+1.01%) |
Apr 06, 2022 | 2.000 | 2.020 | 1.890 | 1.990 | 1,254,840 | +0.00(+0.00%) |
Apr 05, 2022 | 2.070 | 2.110 | 1.930 | 1.990 | 2,080,569 | -0.02(-1.00%) |
Apr 04, 2022 | 1.920 | 2.040 | 1.900 | 2.010 | 1,439,621 | +0.09(+4.69%) |
Apr 01, 2022 | 1.930 | 1.970 | 1.870 | 1.920 | 769,749 | +0.02(+1.05%) |
Mar 31, 2022 | 1.990 | 2.080 | 1.860 | 1.900 | 1,966,927 | -0.04(-2.06%) |
Mar 30, 2022 | 1.970 | 2.020 | 1.890 | 1.940 | 5,972,691 | -0.03(-1.52%) |
Mar 29, 2022 | 1.870 | 1.990 | 1.820 | 1.970 | 2,903,556 | +0.13(+7.07%) |
Mar 28, 2022 | 2.030 | 2.060 | 1.830 | 1.840 | 1,776,344 | -0.14(-7.07%) |
Mar 25, 2022 | 2.100 | 2.210 | 1.970 | 1.980 | 1,900,124 | -0.22(-10.00%) |
Mar 24, 2022 | 2.290 | 2.580 | 2.160 | 2.200 | 3,007,268 | +0.00(+0.00%) |
Mar 23, 2022 | 2.160 | 2.230 | 2.050 | 2.200 | 1,714,326 | +0.04(+1.85%) |
Mar 22, 2022 | 2.250 | 2.300 | 2.120 | 2.160 | 1,982,509 | -0.09(-4.00%) |
Mar 21, 2022 | 2.320 | 2.330 | 2.060 | 2.250 | 1,881,982 | +0.03(+1.35%) |
Mar 18, 2022 | 2.040 | 2.270 | 2.030 | 2.220 | 1,736,466 | +0.16(+7.77%) |
Mar 17, 2022 | 1.880 | 2.060 | 1.860 | 2.060 | 1,912,910 | +0.20(+10.75%) |
Mar 16, 2022 | 1.900 | 1.930 | 1.780 | 1.860 | 2,421,073 | +0.06(+3.33%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.750 | 1.800 | 1,936,272 | -0.09(-4.76%) |
Mar 14, 2022 | 2.140 | 2.140 | 1.880 | 1.890 | 1,325,561 | -0.27(-12.50%) |
Mar 11, 2022 | 2.220 | 2.270 | 2.140 | 2.160 | 1,328,468 | -0.01(-0.46%) |
Mar 10, 2022 | 2.210 | 2.210 | 2.090 | 2.170 | 768,391 | +0.00(+0.00%) |
Mar 09, 2022 | 2.220 | 2.300 | 2.120 | 2.170 | 1,175,542 | -0.04(-1.81%) |
Mar 08, 2022 | 2.180 | 2.270 | 2.130 | 2.210 | 1,644,660 | +0.00(+0.00%) |
Mar 07, 2022 | 2.250 | 2.270 | 2.050 | 2.210 | 1,815,397 | -0.07(-3.07%) |
Mar 04, 2022 | 2.340 | 2.480 | 2.250 | 2.280 | 1,284,587 | -0.04(-1.72%) |
Mar 03, 2022 | 2.690 | 2.690 | 2.240 | 2.320 | 1,247,374 | -0.17(-6.83%) |
Mar 02, 2022 | 2.590 | 2.590 | 2.420 | 2.490 | 738,865 | +0.00(+0.00%) |
Mar 01, 2022 | 2.650 | 2.661 | 2.470 | 2.490 | 510,328 | -0.12(-4.60%) |
Feb 28, 2022 | 2.780 | 2.780 | 2.550 | 2.610 | 1,009,154 | -0.04(-1.51%) |
Feb 25, 2022 | 2.670 | 2.660 | 2.550 | 2.650 | 646,312 | +0.02(+0.76%) |
Feb 24, 2022 | 2.360 | 2.650 | 2.340 | 2.630 | 1,333,003 | +0.02(+0.77%) |
Feb 23, 2022 | 2.800 | 2.910 | 2.580 | 2.610 | 700,736 | -0.08(-2.97%) |
Feb 22, 2022 | 2.950 | 2.950 | 2.670 | 2.690 | 1,052,205 | -0.28(-9.43%) |
Feb 18, 2022 | 2.970 | 0 | -0.22(-6.90%) | |||
Feb 17, 2022 | 3.400 | 3.400 | 3.170 | 3.190 | 756,671 | -0.18(-5.34%) |
Feb 16, 2022 | 3.450 | 3.460 | 3.340 | 3.370 | 332,358 | -0.10(-2.88%) |
Feb 15, 2022 | 3.300 | 3.470 | 3.270 | 3.470 | 1,017,919 | +0.16(+4.83%) |
Feb 14, 2022 | 3.290 | 3.410 | 3.240 | 3.310 | 570,794 | +0.02(+0.61%) |
Feb 11, 2022 | 3.570 | 3.574 | 3.230 | 3.290 | 1,104,572 | -0.24(-6.80%) |
Feb 10, 2022 | 3.590 | 3.680 | 3.510 | 3.530 | 981,745 | -0.09(-2.49%) |
Feb 09, 2022 | 3.680 | 3.700 | 3.530 | 3.620 | 924,637 | +0.01(+0.28%) |
Feb 08, 2022 | 3.550 | 3.710 | 3.500 | 3.610 | 719,685 | +0.01(+0.28%) |
Feb 07, 2022 | 3.770 | 3.820 | 3.520 | 3.600 | 714,306 | -0.10(-2.70%) |
Feb 04, 2022 | 3.710 | 3.760 | 3.620 | 3.700 | 518,056 | -0.02(-0.54%) |
Feb 03, 2022 | 3.790 | 3.720 | 609,754 | -0.10(-2.62%) | ||
Feb 02, 2022 | 4.260 | 4.400 | 3.800 | 3.820 | 1,032,394 | -0.38(-9.05%) |
Feb 01, 2022 | 4.150 | 4.260 | 4.070 | 4.200 | 1,102,259 | +0.05(+1.20%) |
Jan 31, 2022 | 4.000 | 4.150 | 4.150 | 1,446,000 | +0.15(+3.75%) | |
Jan 28, 2022 | 3.910 | 4.050 | 3.910 | 4.000 | 506,145 | +0.05(+1.27%) |
Jan 27, 2022 | 4.170 | 4.210 | 3.890 | 3.950 | 1,136,430 | -0.28(-6.62%) |
Jan 26, 2022 | 4.200 | 4.440 | 4.185 | 4.230 | 1,504,824 | -0.01(-0.24%) |
Jan 25, 2022 | 4.370 | 4.380 | 4.220 | 4.240 | 898,018 | -0.09(-2.08%) |
Jan 24, 2022 | 4.100 | 4.400 | 4.020 | 4.330 | 1,688,721 | -0.07(-1.59%) |
Jan 21, 2022 | 4.250 | 4.570 | 4.250 | 4.400 | 1,701,980 | -0.06(-1.35%) |
Jan 20, 2022 | 4.200 | 4.530 | 4.120 | 4.460 | 2,278,435 | +0.24(+5.69%) |
Jan 19, 2022 | 4.800 | 4.800 | 4.190 | 4.220 | 1,719,708 | -0.61(-12.63%) |
Jan 18, 2022 | 5.050 | 5.100 | 4.830 | 4.830 | 840,233 | -0.42(-8.00%) |
Jan 14, 2022 | 5.250 | 0 | -0.06(-1.13%) | |||
Jan 13, 2022 | 5.350 | 5.417 | 5.200 | 5.310 | 408,586 | -0.06(-1.12%) |
Jan 12, 2022 | 5.590 | 5.680 | 5.290 | 5.370 | 512,278 | +0.03(+0.56%) |
Jan 11, 2022 | 5.160 | 5.570 | 5.150 | 5.340 | 791,017 | +0.21(+4.09%) |
Jan 10, 2022 | 5.640 | 5.650 | 5.040 | 5.130 | 975,737 | -0.50(-8.88%) |
Jan 07, 2022 | 5.930 | 6.040 | 5.510 | 5.630 | 891,243 | -0.21(-3.60%) |
Jan 06, 2022 | 6.500 | 6.720 | 5.220 | 5.840 | 2,109,813 | -0.58(-9.03%) |
Jan 05, 2022 | 6.710 | 7.490 | 6.180 | 6.420 | 3,884,679 | -0.31(-4.61%) |
Jan 04, 2022 | 5.600 | 6.780 | 5.590 | 6.730 | 3,268,118 | +1.15(+20.61%) |
Jan 03, 2022 | 5.570 | 5.960 | 5.560 | 5.580 | 1,183,899 | +0.03(+0.54%) |
Dec 31, 2021 | 5.010 | 5.550 | 5.010 | 5.550 | 963,422 | +0.52(+10.34%) |
Dec 30, 2021 | 5.000 | 5.225 | 4.945 | 5.030 | 7,525,835 | +0.03(+0.60%) |
Dec 29, 2021 | 5.520 | 5.781 | 5.000 | 5.000 | 1,592,878 | -0.55(-9.91%) |
Dec 28, 2021 | 5.180 | 5.620 | 5.145 | 5.550 | 1,737,287 | +0.37(+7.14%) |
Dec 27, 2021 | 4.910 | 5.505 | 4.880 | 5.180 | 2,310,238 | +0.14(+2.78%) |
Dec 23, 2021 | 4.090 | 5.372 | 4.060 | 5.040 | 6,698,610 | +1.06(+26.63%) |
Dec 22, 2021 | 4.020 | 4.050 | 3.890 | 3.980 | 854,332 | -0.08(-1.97%) |
Dec 21, 2021 | 4.020 | 4.060 | 3.900 | 4.060 | 530,139 | +0.02(+0.50%) |
Dec 20, 2021 | 4.000 | 4.080 | 3.930 | 4.040 | 593,236 | -0.05(-1.22%) |
Dec 17, 2021 | 4.110 | 4.210 | 4.010 | 4.090 | 638,864 | -0.09(-2.15%) |
Dec 16, 2021 | 4.120 | 4.190 | 4.010 | 4.180 | 1,099,752 | +0.08(+1.95%) |
Dec 15, 2021 | 4.060 | 4.110 | 3.780 | 4.100 | 2,309,741 | -0.01(-0.24%) |
Dec 14, 2021 | 4.130 | 4.240 | 4.080 | 4.110 | 1,265,814 | -0.09(-2.14%) |
Dec 13, 2021 | 4.110 | 4.240 | 4.010 | 4.200 | 1,140,098 | +0.03(+0.72%) |
Dec 10, 2021 | 4.090 | 4.260 | 4.020 | 4.170 | 643,711 | +0.07(+1.71%) |
Dec 09, 2021 | 4.451 | 4.451 | 4.050 | 4.100 | 545,799 | -0.19(-4.43%) |
Dec 08, 2021 | 3.980 | 4.390 | 3.940 | 4.290 | 1,265,528 | +0.23(+5.67%) |
Dec 07, 2021 | 4.050 | 4.140 | 3.990 | 4.060 | 479,014 | +0.07(+1.75%) |
Dec 06, 2021 | 3.890 | 4.010 | 3.560 | 3.990 | 1,309,656 | -0.02(-0.50%) |
Dec 03, 2021 | 4.090 | 4.170 | 3.930 | 4.010 | 1,050,652 | -0.17(-4.16%) |
Dec 02, 2021 | 4.190 | 4.285 | 4.120 | 4.184 | 598,244 | +0.01(+0.20%) |
Dec 01, 2021 | 4.200 | 4.270 | 4.050 | 4.176 | 957,909 | +0.04(+0.86%) |
Nov 30, 2021 | 4.290 | 4.540 | 4.040 | 4.140 | 1,217,305 | -0.27(-6.13%) |
Nov 29, 2021 | 4.350 | 4.650 | 4.230 | 4.410 | 1,813,934 | +0.09(+2.09%) |
Nov 26, 2021 | 3.800 | 4.320 | 3.770 | 4.320 | 1,110,955 | +0.37(+9.37%) |
Nov 24, 2021 | 3.660 | 3.960 | 3.655 | 3.950 | 827,319 | +0.23(+6.18%) |
Nov 23, 2021 | 3.760 | 3.825 | 3.660 | 3.720 | 1,359,040 | -0.02(-0.56%) |
Nov 22, 2021 | 3.850 | 3.850 | 3.680 | 3.741 | 1,100,410 | +0.07(+1.93%) |
Nov 19, 2021 | 3.500 | 3.800 | 3.450 | 3.670 | 1,694,219 | +0.11(+3.10%) |
Nov 18, 2021 | 3.410 | 3.710 | 3.570 | 3.560 | 2,850,657 | -0.23(-6.07%) |
Nov 17, 2021 | 3.970 | 4.000 | 3.700 | 3.790 | 2,840,066 | -0.11(-2.82%) |
Nov 16, 2021 | 4.190 | 4.218 | 3.810 | 3.900 | 2,979,845 | -0.29(-6.92%) |
Nov 15, 2021 | 3.890 | 4.430 | 3.830 | 4.190 | 5,885,426 | +0.32(+8.27%) |
Nov 12, 2021 | 3.980 | 3.980 | 3.778 | 3.870 | 1,254,603 | -0.08(-2.03%) |
Nov 11, 2021 | 3.870 | 4.050 | 3.850 | 3.950 | 761,255 | +0.12(+3.13%) |
Nov 10, 2021 | 4.000 | 3.830 | 1,124,837 | -0.18(-4.49%) | ||
Nov 09, 2021 | 4.220 | 4.252 | 3.940 | 4.010 | 808,530 | -0.18(-4.30%) |
Nov 08, 2021 | 4.070 | 4.270 | 4.070 | 4.190 | 858,474 | +0.05(+1.21%) |
Nov 05, 2021 | 4.000 | 4.145 | 3.910 | 4.140 | 1,360,454 | +0.22(+5.61%) |
Nov 04, 2021 | 4.030 | 4.050 | 3.900 | 3.920 | 724,650 | -0.11(-2.73%) |
Nov 03, 2021 | 4.100 | 4.110 | 3.960 | 4.030 | 628,844 | -0.01(-0.25%) |
Nov 02, 2021 | 4.100 | 4.130 | 4.000 | 4.040 | 509,942 | -0.06(-1.46%) |
Nov 01, 2021 | 4.100 | 4.185 | 4.050 | 4.100 | 623,068 | +0.02(+0.49%) |
Oct 29, 2021 | 4.170 | 4.210 | 4.010 | 4.080 | 527,744 | -0.09(-2.16%) |
Oct 28, 2021 | 4.020 | 4.300 | 4.000 | 4.170 | 1,029,225 | +0.12(+2.96%) |
Oct 27, 2021 | 4.120 | 4.180 | 4.030 | 4.050 | 417,181 | -0.06(-1.46%) |
Oct 26, 2021 | 4.110 | 4.110 | 682,319 | +0.06(+1.48%) | ||
Oct 25, 2021 | 3.850 | 4.060 | 3.840 | 4.050 | 747,251 | +0.17(+4.38%) |
Oct 22, 2021 | 3.980 | 3.800 | 3.880 | 761,045 | -0.10(-2.51%) | |
Oct 21, 2021 | 4.050 | 4.140 | 3.970 | 3.980 | 729,489 | -0.06(-1.49%) |
Oct 20, 2021 | 4.160 | 4.200 | 4.020 | 4.040 | 569,200 | -0.08(-1.94%) |
Oct 19, 2021 | 4.230 | 4.250 | 4.100 | 4.120 | 559,349 | -0.09(-2.14%) |
Oct 18, 2021 | 4.110 | 4.220 | 4.080 | 4.210 | 424,757 | +0.18(+4.47%) |
Oct 15, 2021 | 4.160 | 4.260 | 4.030 | 4.030 | 438,427 | -0.16(-3.82%) |
Oct 14, 2021 | 4.250 | 4.260 | 4.110 | 4.190 | 366,371 | +0.00(+0.00%) |
Oct 13, 2021 | 4.200 | 4.270 | 4.160 | 4.190 | 261,286 | -0.08(-1.87%) |
Oct 12, 2021 | 4.070 | 4.270 | 4.058 | 4.270 | 432,119 | +0.23(+5.69%) |
Oct 11, 2021 | 4.020 | 4.150 | 3.940 | 4.040 | 404,449 | +0.04(+1.00%) |
Oct 08, 2021 | 4.170 | 4.210 | 3.980 | 4.000 | 400,560 | -0.20(-4.76%) |
Oct 07, 2021 | 4.050 | 4.290 | 4.029 | 4.200 | 777,206 | +0.21(+5.26%) |
Oct 06, 2021 | 3.990 | 4.000 | 3.800 | 3.990 | 1,025,578 | -0.02(-0.50%) |
Oct 05, 2021 | 4.440 | 4.450 | 3.930 | 4.010 | 1,726,089 | -0.38(-8.66%) |
Oct 04, 2021 | 4.700 | 4.770 | 4.360 | 4.390 | 708,956 | -0.29(-6.20%) |
Oct 01, 2021 | 4.610 | 4.690 | 4.440 | 4.680 | 798,054 | +0.14(+3.08%) |
Sep 30, 2021 | 4.990 | 5.020 | 4.450 | 4.540 | 1,887,502 | -0.40(-8.10%) |
Sep 29, 2021 | 5.100 | 5.320 | 4.850 | 4.940 | 1,695,835 | -0.15(-2.95%) |
Sep 28, 2021 | 5.340 | 5.385 | 5.040 | 5.090 | 1,007,874 | -0.30(-5.57%) |
Sep 27, 2021 | 5.350 | 5.450 | 5.260 | 5.390 | 559,442 | +0.10(+1.89%) |
Sep 24, 2021 | 5.340 | 5.420 | 5.280 | 5.290 | 852,380 | -0.03(-0.56%) |
Sep 23, 2021 | 5.600 | 5.620 | 5.270 | 5.320 | 1,606,898 | -0.17(-3.10%) |
Sep 22, 2021 | 5.400 | 5.680 | 5.400 | 5.490 | 1,118,606 | +0.10(+1.86%) |
Sep 21, 2021 | 5.430 | 5.530 | 5.300 | 5.390 | 1,035,131 | +0.04(+0.75%) |
Sep 20, 2021 | 5.360 | 5.500 | 5.267 | 5.350 | 862,439 | -0.17(-3.08%) |
Sep 17, 2021 | 5.520 | 5.870 | 5.390 | 5.520 | 1,725,280 | +0.01(+0.18%) |
Sep 16, 2021 | 5.450 | 5.590 | 5.370 | 5.510 | 722,002 | +0.02(+0.36%) |
Sep 15, 2021 | 5.620 | 5.630 | 5.230 | 5.490 | 1,300,399 | -0.03(-0.54%) |
Sep 14, 2021 | 5.660 | 5.850 | 5.430 | 5.520 | 2,265,098 | -0.52(-8.61%) |
Sep 13, 2021 | 5.930 | 6.045 | 5.600 | 6.040 | 1,756,692 | +0.15(+2.55%) |
Sep 10, 2021 | 6.440 | 6.462 | 5.870 | 5.890 | 2,326,215 | -0.40(-6.36%) |
Sep 09, 2021 | 6.040 | 6.580 | 5.960 | 6.290 | 3,654,750 | +0.34(+5.71%) |
Sep 08, 2021 | 6.190 | 6.200 | 5.800 | 5.950 | 2,191,669 | -0.08(-1.33%) |
Sep 07, 2021 | 5.850 | 6.150 | 5.790 | 6.030 | 3,645,452 | +0.26(+4.51%) |
Sep 03, 2021 | 5.650 | 5.900 | 5.520 | 5.770 | 3,787,728 | +0.28(+5.10%) |
Sep 02, 2021 | 5.850 | 5.880 | 5.480 | 5.490 | 4,372,781 | -0.25(-4.36%) |
Sep 01, 2021 | 6.160 | 6.160 | 5.670 | 5.740 | 4,774,509 | -0.26(-4.33%) |
Aug 31, 2021 | 8.700 | 8.700 | 5.820 | 6.000 | 10,827,791 | -3.05(-33.70%) |
Aug 30, 2021 | 8.540 | 9.100 | 8.540 | 9.050 | 210,593 | +0.42(+4.87%) |
Aug 27, 2021 | 8.200 | 8.700 | 8.200 | 8.630 | 244,430 | +0.37(+4.48%) |
Aug 26, 2021 | 8.700 | 8.700 | 8.136 | 8.260 | 212,475 | -0.44(-5.06%) |
Aug 25, 2021 | 8.700 | 8.940 | 8.060 | 8.700 | 610,196 | -0.06(-0.68%) |
Aug 24, 2021 | 9.090 | 9.200 | 8.530 | 8.760 | 245,634 | -0.31(-3.42%) |
Aug 23, 2021 | 9.460 | 9.570 | 8.830 | 9.070 | 329,711 | -0.56(-5.82%) |
Aug 20, 2021 | 9.360 | 9.770 | 9.250 | 9.630 | 461,319 | +0.47(+5.13%) |
Aug 19, 2021 | 9.790 | 9.960 | 9.080 | 9.160 | 144,873 | -0.80(-8.03%) |
Aug 18, 2021 | 9.900 | 10.15 | 9.850 | 9.960 | 220,572 | +0.42(+4.40%) |
Aug 17, 2021 | 9.800 | 10.02 | 9.200 | 9.540 | 176,616 | -0.29(-2.95%) |
Aug 16, 2021 | 10.12 | 10.59 | 9.800 | 9.830 | 101,203 | -0.46(-4.52%) |
Aug 13, 2021 | 10.81 | 10.91 | 10.25 | 10.29 | 115,898 | -0.52(-4.76%) |
Aug 12, 2021 | 10.53 | 10.92 | 10.21 | 10.81 | 303,173 | +0.09(+0.84%) |
Aug 11, 2021 | 10.77 | 10.82 | 10.40 | 10.72 | 172,190 | -0.02(-0.19%) |
Aug 10, 2021 | 10.88 | 10.89 | 10.35 | 10.74 | 158,733 | -0.08(-0.74%) |
Aug 09, 2021 | 10.92 | 10.92 | 10.22 | 10.82 | 304,143 | +0.07(+0.65%) |
Aug 06, 2021 | 10.39 | 10.80 | 10.27 | 10.75 | 318,286 | +0.36(+3.46%) |
Aug 05, 2021 | 10.51 | 10.51 | 10.00 | 10.39 | 323,868 | +0.04(+0.39%) |
Aug 04, 2021 | 10.15 | 10.48 | 9.960 | 10.35 | 523,040 | +0.34(+3.40%) |
Aug 03, 2021 | 9.300 | 10.04 | 9.100 | 10.01 | 712,589 | +1.17(+13.24%) |
Aug 02, 2021 | 8.300 | 8.940 | 8.190 | 8.840 | 462,875 | +0.79(+9.81%) |
Jul 30, 2021 | 8.280 | 8.280 | 7.810 | 8.050 | 385,605 | -0.30(-3.59%) |
Jul 29, 2021 | 9.950 | 9.950 | 8.300 | 8.350 | 430,770 | -0.85(-9.24%) |
Jul 28, 2021 | 10.00 | 10.00 | 8.910 | 9.200 | 428,011 | -0.77(-7.72%) |
Jul 27, 2021 | 10.41 | 10.41 | 9.850 | 9.970 | 751,105 | -0.03(-0.30%) |
Jul 26, 2021 | 11.61 | 11.66 | 9.950 | 10.00 | 1,243,337 | -0.21(-2.06%) |