Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.710 | 1.760 | 1.630 | 1.700 | 331,098 | -0.01(-0.58%) |
Jun 29, 2022 | 1.770 | 1.770 | 1.680 | 1.710 | 188,431 | -0.03(-1.72%) |
Jun 28, 2022 | 1.700 | 1.850 | 1.670 | 1.740 | 314,595 | +0.04(+2.35%) |
Jun 27, 2022 | 1.650 | 1.760 | 1.608 | 1.700 | 228,364 | +0.08(+4.94%) |
Jun 24, 2022 | 1.720 | 1.790 | 1.605 | 1.620 | 911,545 | -0.12(-6.90%) |
Jun 23, 2022 | 1.750 | 1.850 | 1.660 | 1.740 | 683,762 | +0.01(+0.58%) |
Jun 22, 2022 | 1.720 | 1.819 | 1.680 | 1.730 | 334,836 | +0.05(+2.98%) |
Jun 21, 2022 | 1.790 | 1.870 | 1.660 | 1.680 | 321,043 | -0.10(-5.62%) |
Jun 17, 2022 | 1.580 | 1.910 | 1.580 | 1.780 | 1,468,069 | +0.18(+11.25%) |
Jun 16, 2022 | 1.550 | 1.640 | 1.525 | 1.600 | 242,683 | -0.01(-0.62%) |
Jun 15, 2022 | 1.480 | 1.691 | 1.480 | 1.610 | 726,924 | +0.13(+8.78%) |
Jun 14, 2022 | 1.530 | 1.570 | 1.460 | 1.480 | 363,508 | -0.05(-3.27%) |
Jun 13, 2022 | 1.590 | 1.590 | 1.440 | 1.530 | 429,083 | -0.07(-4.38%) |
Jun 10, 2022 | 1.620 | 1.675 | 1.570 | 1.600 | 413,973 | -0.06(-3.61%) |
Jun 09, 2022 | 1.690 | 1.750 | 1.646 | 1.660 | 459,764 | -0.04(-2.35%) |
Jun 08, 2022 | 1.600 | 1.800 | 1.600 | 1.700 | 485,092 | +0.08(+4.94%) |
Jun 07, 2022 | 1.500 | 1.630 | 1.440 | 1.620 | 307,253 | +0.10(+6.58%) |
Jun 06, 2022 | 1.710 | 1.710 | 1.510 | 1.520 | 410,394 | -0.15(-8.98%) |
Jun 03, 2022 | 1.440 | 1.855 | 1.440 | 1.670 | 1,699,752 | +0.24(+16.78%) |
Jun 02, 2022 | 1.430 | 1.475 | 1.420 | 1.430 | 137,857 | -0.02(-1.38%) |
Jun 01, 2022 | 1.440 | 1.485 | 1.411 | 1.450 | 215,003 | +0.01(+0.69%) |
May 31, 2022 | 1.510 | 1.545 | 1.430 | 1.440 | 267,008 | -0.08(-5.26%) |
May 27, 2022 | 1.500 | 1.540 | 1.400 | 1.520 | 252,032 | +0.06(+4.11%) |
May 26, 2022 | 1.450 | 1.490 | 1.430 | 1.460 | 226,231 | -0.02(-1.35%) |
May 25, 2022 | 1.540 | 1.566 | 1.420 | 1.480 | 215,026 | +0.01(+0.68%) |
May 24, 2022 | 1.530 | 1.530 | 1.425 | 1.470 | 255,292 | -0.04(-2.65%) |
May 23, 2022 | 1.640 | 1.650 | 1.500 | 1.510 | 308,149 | -0.13(-7.93%) |
May 20, 2022 | 1.730 | 1.760 | 1.549 | 1.640 | 263,161 | -0.03(-1.80%) |
May 19, 2022 | 1.450 | 1.790 | 1.430 | 1.670 | 785,467 | +0.20(+13.61%) |
May 18, 2022 | 1.560 | 1.560 | 1.459 | 1.470 | 121,804 | -0.10(-6.37%) |
May 17, 2022 | 1.520 | 1.610 | 1.455 | 1.570 | 377,187 | +0.15(+10.56%) |
May 16, 2022 | 1.400 | 1.480 | 1.370 | 1.420 | 211,696 | +0.01(+0.71%) |
May 13, 2022 | 1.370 | 1.460 | 1.350 | 1.410 | 272,517 | +0.06(+4.44%) |
May 12, 2022 | 1.330 | 1.425 | 1.260 | 1.350 | 708,679 | +0.02(+1.50%) |
May 11, 2022 | 1.530 | 1.540 | 1.330 | 1.330 | 619,590 | -0.23(-14.74%) |
May 10, 2022 | 1.560 | 1.640 | 1.480 | 1.560 | 543,707 | +0.02(+1.30%) |
May 09, 2022 | 1.750 | 1.970 | 1.500 | 1.540 | 826,284 | -0.17(-9.94%) |
May 06, 2022 | 1.750 | 1.780 | 1.645 | 1.710 | 1,103,373 | -0.07(-3.93%) |
May 05, 2022 | 1.900 | 1.910 | 1.770 | 1.780 | 190,490 | -0.13(-6.81%) |
May 04, 2022 | 1.850 | 1.920 | 1.760 | 1.910 | 360,475 | +0.09(+4.95%) |
May 03, 2022 | 1.900 | 1.905 | 1.810 | 1.820 | 216,604 | -0.05(-2.67%) |
May 02, 2022 | 1.700 | 1.870 | 1.700 | 1.870 | 351,354 | +0.15(+8.72%) |
Apr 29, 2022 | 1.740 | 1.830 | 1.710 | 1.720 | 292,612 | -0.03(-1.71%) |
Apr 28, 2022 | 1.750 | 1.770 | 1.650 | 1.750 | 5,508,339 | +0.00(+0.00%) |
Apr 27, 2022 | 1.810 | 1.835 | 1.730 | 1.750 | 384,961 | -0.05(-2.78%) |
Apr 26, 2022 | 1.920 | 1.930 | 1.800 | 1.800 | 397,692 | -0.16(-8.16%) |
Apr 25, 2022 | 1.890 | 1.965 | 1.850 | 1.960 | 254,199 | +0.07(+3.70%) |
Apr 22, 2022 | 1.920 | 1.958 | 1.850 | 1.890 | 353,919 | -0.02(-1.05%) |
Apr 21, 2022 | 2.000 | 2.060 | 1.880 | 1.910 | 766,360 | -0.10(-4.98%) |
Apr 20, 2022 | 1.970 | 2.320 | 1.930 | 2.010 | 1,759,898 | +0.09(+4.69%) |
Apr 19, 2022 | 1.810 | 1.960 | 1.810 | 1.920 | 299,226 | +0.08(+4.35%) |
Apr 18, 2022 | 1.920 | 1.920 | 1.830 | 1.840 | 449,661 | -0.07(-3.66%) |
Apr 14, 2022 | 1.960 | 1.965 | 1.870 | 1.910 | 579,135 | -0.05(-2.55%) |
Apr 13, 2022 | 1.770 | 1.960 | 1.770 | 1.960 | 607,083 | +0.17(+9.50%) |
Apr 12, 2022 | 1.880 | 1.900 | 1.780 | 1.790 | 545,658 | -0.07(-3.76%) |
Apr 11, 2022 | 2.130 | 2.130 | 1.840 | 1.860 | 1,107,835 | -0.32(-14.68%) |
Apr 08, 2022 | 2.250 | 2.340 | 2.150 | 2.180 | 558,066 | -0.06(-2.68%) |
Apr 07, 2022 | 2.250 | 2.340 | 2.220 | 2.240 | 503,036 | -0.04(-1.75%) |
Apr 06, 2022 | 2.180 | 2.300 | 2.095 | 2.280 | 690,177 | +0.11(+5.07%) |
Apr 05, 2022 | 2.200 | 2.235 | 2.170 | 2.170 | 438,600 | -0.06(-2.69%) |
Apr 04, 2022 | 2.120 | 2.260 | 2.120 | 2.230 | 506,061 | +0.10(+4.69%) |
Apr 01, 2022 | 2.070 | 2.150 | 2.010 | 2.130 | 308,964 | +0.07(+3.40%) |
Mar 31, 2022 | 2.070 | 2.070 | 2.020 | 2.060 | 280,155 | +0.00(+0.00%) |
Mar 30, 2022 | 2.140 | 2.160 | 2.030 | 2.060 | 222,317 | -0.07(-3.29%) |
Mar 29, 2022 | 2.070 | 2.175 | 2.050 | 2.130 | 321,753 | +0.08(+3.90%) |
Mar 28, 2022 | 2.080 | 2.130 | 2.005 | 2.050 | 460,546 | -0.05(-2.38%) |
Mar 25, 2022 | 2.220 | 2.220 | 2.060 | 2.100 | 459,006 | -0.09(-4.11%) |
Mar 24, 2022 | 2.170 | 2.240 | 2.120 | 2.190 | 463,801 | +0.03(+1.39%) |
Mar 23, 2022 | 2.240 | 2.260 | 2.150 | 2.160 | 510,938 | -0.09(-4.00%) |
Mar 22, 2022 | 2.130 | 2.260 | 2.080 | 2.250 | 591,985 | +0.12(+5.63%) |
Mar 21, 2022 | 2.180 | 2.220 | 2.090 | 2.130 | 1,012,195 | -0.05(-2.29%) |
Mar 18, 2022 | 2.060 | 2.235 | 2.040 | 2.180 | 1,332,265 | +0.07(+3.32%) |
Mar 17, 2022 | 1.820 | 2.110 | 1.800 | 2.110 | 1,844,451 | +0.27(+14.67%) |
Mar 16, 2022 | 1.760 | 1.870 | 1.760 | 1.840 | 1,907,446 | +0.11(+6.36%) |
Mar 15, 2022 | 1.800 | 1.850 | 1.690 | 1.730 | 1,327,702 | -0.09(-4.95%) |
Mar 14, 2022 | 1.830 | 1.900 | 1.770 | 1.820 | 1,046,564 | +0.00(+0.00%) |
Mar 11, 2022 | 1.900 | 1.930 | 1.810 | 1.820 | 1,135,107 | -0.07(-3.70%) |
Mar 10, 2022 | 1.940 | 1.940 | 1.855 | 1.890 | 825,660 | -0.05(-2.58%) |
Mar 09, 2022 | 2.000 | 2.036 | 1.920 | 1.940 | 1,735,884 | -0.01(-0.51%) |
Mar 08, 2022 | 1.990 | 2.030 | 1.900 | 1.950 | 2,753,856 | +0.00(+0.00%) |
Mar 07, 2022 | 2.080 | 2.160 | 1.900 | 1.950 | 7,938,476 | -0.10(-4.88%) |
Mar 04, 2022 | 2.140 | 2.190 | 2.020 | 2.050 | 1,253,917 | -0.14(-6.39%) |
Mar 03, 2022 | 2.350 | 2.360 | 2.160 | 2.190 | 3,319,307 | -0.13(-5.60%) |
Mar 02, 2022 | 2.400 | 2.450 | 2.280 | 2.320 | 2,034,406 | -0.09(-3.73%) |
Mar 01, 2022 | 2.600 | 2.620 | 2.385 | 2.410 | 3,378,202 | -0.19(-7.31%) |
Feb 28, 2022 | 2.640 | 2.770 | 2.575 | 2.600 | 641,194 | -0.09(-3.35%) |
Feb 25, 2022 | 2.730 | 2.700 | 2.610 | 2.690 | 375,077 | +0.00(+0.00%) |
Feb 24, 2022 | 2.450 | 2.740 | 2.420 | 2.690 | 788,278 | +0.02(+0.75%) |
Feb 23, 2022 | 2.820 | 2.830 | 2.650 | 2.670 | 320,081 | -0.12(-4.30%) |
Feb 22, 2022 | 2.780 | 2.930 | 2.760 | 2.790 | 471,412 | -0.08(-2.79%) |
Feb 18, 2022 | 2.870 | 0 | -0.13(-4.33%) | |||
Feb 17, 2022 | 3.090 | 3.090 | 2.970 | 3.000 | 1,099,861 | -0.10(-3.23%) |
Feb 16, 2022 | 3.180 | 3.250 | 3.100 | 3.100 | 766,505 | -0.07(-2.21%) |
Feb 15, 2022 | 3.150 | 3.203 | 3.085 | 3.170 | 529,827 | +0.07(+2.26%) |
Feb 14, 2022 | 3.070 | 3.139 | 3.040 | 3.100 | 631,711 | +0.04(+1.31%) |
Feb 11, 2022 | 3.140 | 3.190 | 3.020 | 3.060 | 509,343 | -0.07(-2.24%) |
Feb 10, 2022 | 3.120 | 3.315 | 3.050 | 3.130 | 675,136 | -0.05(-1.57%) |
Feb 09, 2022 | 3.080 | 3.240 | 3.080 | 3.180 | 498,928 | +0.14(+4.61%) |
Feb 08, 2022 | 3.060 | 3.100 | 2.955 | 3.040 | 357,058 | -0.03(-0.98%) |
Feb 07, 2022 | 2.860 | 3.140 | 2.860 | 3.070 | 854,544 | +0.26(+9.25%) |
Feb 04, 2022 | 2.690 | 2.850 | 2.660 | 2.810 | 487,371 | +0.10(+3.69%) |
Feb 03, 2022 | 2.710 | 2.690 | 2.710 | 412,181 | -0.09(-3.21%) | |
Feb 02, 2022 | 2.980 | 2.980 | 2.770 | 2.800 | 481,053 | -0.18(-6.04%) |
Feb 01, 2022 | 2.910 | 3.025 | 2.830 | 2.980 | 701,072 | +0.06(+2.05%) |
Jan 31, 2022 | 2.700 | 2.930 | 2.920 | 626,954 | +0.24(+8.96%) | |
Jan 28, 2022 | 2.680 | 2.710 | 2.590 | 2.680 | 925,000 | -0.03(-1.11%) |
Jan 27, 2022 | 2.770 | 2.850 | 2.700 | 2.710 | 575,444 | -0.11(-3.90%) |
Jan 26, 2022 | 2.910 | 3.020 | 2.785 | 2.820 | 686,571 | -0.04(-1.40%) |
Jan 25, 2022 | 2.850 | 2.930 | 2.800 | 2.860 | 477,252 | -0.07(-2.39%) |
Jan 24, 2022 | 2.810 | 2.950 | 2.680 | 2.930 | 898,243 | +0.04(+1.38%) |
Jan 21, 2022 | 2.960 | 2.999 | 2.850 | 2.890 | 850,529 | -0.06(-2.03%) |
Jan 20, 2022 | 3.020 | 3.130 | 2.950 | 2.950 | 1,112,459 | -0.06(-1.99%) |
Jan 19, 2022 | 3.070 | 3.140 | 3.000 | 3.010 | 1,187,838 | -0.05(-1.63%) |
Jan 18, 2022 | 3.270 | 3.270 | 3.060 | 3.060 | 714,251 | -0.24(-7.27%) |
Jan 14, 2022 | 3.300 | 0 | -0.06(-1.79%) | |||
Jan 13, 2022 | 3.420 | 3.530 | 3.350 | 3.360 | 524,767 | -0.06(-1.75%) |
Jan 12, 2022 | 3.620 | 3.630 | 3.400 | 3.420 | 579,456 | -0.16(-4.47%) |
Jan 11, 2022 | 3.500 | 3.680 | 3.480 | 3.580 | 634,110 | +0.11(+3.17%) |
Jan 10, 2022 | 3.500 | 3.530 | 3.350 | 3.470 | 714,723 | -0.04(-1.14%) |
Jan 07, 2022 | 3.640 | 3.670 | 3.500 | 3.510 | 493,978 | -0.10(-2.77%) |
Jan 06, 2022 | 3.570 | 3.645 | 3.410 | 3.610 | 754,974 | +0.03(+0.84%) |
Jan 05, 2022 | 3.810 | 3.890 | 3.560 | 3.580 | 661,485 | -0.26(-6.77%) |
Jan 04, 2022 | 4.080 | 4.120 | 3.810 | 3.840 | 607,344 | -0.22(-5.42%) |
Jan 03, 2022 | 3.840 | 4.095 | 3.770 | 4.060 | 500,677 | +0.31(+8.27%) |
Dec 31, 2021 | 3.870 | 3.950 | 3.720 | 3.750 | 923,475 | -0.12(-3.10%) |
Dec 30, 2021 | 3.700 | 3.930 | 3.680 | 3.870 | 676,107 | +0.17(+4.59%) |
Dec 29, 2021 | 3.760 | 3.810 | 3.680 | 3.700 | 356,376 | -0.09(-2.37%) |
Dec 28, 2021 | 3.930 | 4.060 | 3.790 | 3.790 | 515,154 | -0.16(-4.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.950 | 3.950 | 790,388 | -0.16(-3.89%) |
Dec 23, 2021 | 4.020 | 4.165 | 3.980 | 4.110 | 914,146 | +0.11(+2.75%) |
Dec 22, 2021 | 4.050 | 4.105 | 3.910 | 4.000 | 888,733 | -0.01(-0.25%) |
Dec 21, 2021 | 4.050 | 4.110 | 3.970 | 4.010 | 586,579 | -0.05(-1.23%) |
Dec 20, 2021 | 3.850 | 4.140 | 3.760 | 4.060 | 1,016,224 | +0.16(+4.10%) |
Dec 17, 2021 | 3.610 | 3.990 | 3.460 | 3.900 | 1,918,938 | +0.29(+8.03%) |
Dec 16, 2021 | 3.710 | 3.720 | 3.550 | 3.610 | 768,423 | -0.07(-1.90%) |
Dec 15, 2021 | 3.480 | 3.690 | 3.380 | 3.680 | 931,188 | +0.18(+5.14%) |
Dec 14, 2021 | 3.560 | 3.610 | 3.431 | 3.500 | 990,013 | -0.11(-3.05%) |
Dec 13, 2021 | 3.610 | 3.700 | 3.490 | 3.610 | 606,246 | -0.01(-0.28%) |
Dec 10, 2021 | 3.730 | 3.890 | 3.585 | 3.620 | 1,145,989 | -0.07(-1.90%) |
Dec 09, 2021 | 3.830 | 3.900 | 3.670 | 3.690 | 527,460 | -0.14(-3.66%) |
Dec 08, 2021 | 3.945 | 3.945 | 3.765 | 3.830 | 1,200,233 | -0.06(-1.54%) |
Dec 07, 2021 | 3.700 | 3.995 | 3.686 | 3.890 | 966,737 | +0.30(+8.36%) |
Dec 06, 2021 | 3.590 | 3.630 | 3.470 | 3.590 | 1,122,751 | +0.01(+0.28%) |
Dec 03, 2021 | 3.700 | 3.700 | 3.520 | 3.580 | 1,021,248 | -0.15(-4.02%) |
Dec 02, 2021 | 3.740 | 3.750 | 3.610 | 3.730 | 1,859,462 | +0.03(+0.81%) |
Dec 01, 2021 | 4.240 | 4.280 | 3.685 | 3.700 | 1,790,919 | -0.45(-10.84%) |
Nov 30, 2021 | 4.020 | 4.180 | 3.945 | 4.150 | 1,273,076 | +0.08(+1.97%) |
Nov 29, 2021 | 4.120 | 4.240 | 4.030 | 4.070 | 504,435 | +0.00(+0.00%) |
Nov 26, 2021 | 4.140 | 4.215 | 4.020 | 4.070 | 321,653 | -0.21(-4.91%) |
Nov 24, 2021 | 4.070 | 4.340 | 4.020 | 4.280 | 597,823 | +0.18(+4.39%) |
Nov 23, 2021 | 4.070 | 4.140 | 3.835 | 4.100 | 1,599,679 | +0.00(+0.00%) |
Nov 22, 2021 | 4.260 | 4.310 | 4.030 | 4.100 | 806,907 | -0.15(-3.53%) |
Nov 19, 2021 | 4.150 | 4.330 | 4.120 | 4.250 | 674,661 | +0.09(+2.16%) |
Nov 18, 2021 | 4.250 | 4.180 | 4.090 | 4.160 | 1,176,475 | -0.07(-1.65%) |
Nov 17, 2021 | 4.340 | 4.460 | 4.228 | 4.230 | 523,568 | -0.10(-2.31%) |
Nov 16, 2021 | 4.310 | 4.395 | 4.190 | 4.330 | 2,616,339 | -0.02(-0.46%) |
Nov 15, 2021 | 4.630 | 4.690 | 4.330 | 4.350 | 909,192 | -0.22(-4.81%) |
Nov 12, 2021 | 4.740 | 4.750 | 4.250 | 4.570 | 1,913,852 | -0.13(-2.77%) |
Nov 11, 2021 | 5.000 | 5.150 | 4.605 | 4.700 | 2,226,079 | -0.47(-9.09%) |
Nov 10, 2021 | 5.430 | 5.160 | 5.170 | 709,866 | -0.34(-6.17%) | |
Nov 09, 2021 | 5.640 | 5.710 | 5.470 | 5.510 | 608,294 | -0.17(-2.99%) |
Nov 08, 2021 | 5.650 | 5.950 | 5.590 | 5.680 | 1,082,732 | +0.21(+3.84%) |
Nov 05, 2021 | 5.340 | 5.480 | 5.130 | 5.470 | 999,068 | +0.22(+4.19%) |
Nov 04, 2021 | 5.300 | 5.440 | 5.100 | 5.250 | 427,731 | -0.22(-4.02%) |
Nov 03, 2021 | 5.480 | 5.510 | 5.260 | 5.470 | 533,437 | -0.01(-0.18%) |
Nov 02, 2021 | 5.410 | 5.550 | 5.280 | 5.480 | 630,789 | +0.09(+1.67%) |
Nov 01, 2021 | 5.060 | 5.410 | 5.070 | 5.390 | 471,638 | +0.32(+6.31%) |
Oct 29, 2021 | 5.160 | 5.200 | 5.020 | 5.070 | 383,539 | -0.12(-2.31%) |
Oct 28, 2021 | 5.030 | 5.225 | 5.000 | 5.190 | 324,125 | +0.17(+3.39%) |
Oct 27, 2021 | 5.010 | 5.100 | 4.960 | 5.020 | 320,076 | -0.01(-0.20%) |
Oct 26, 2021 | 4.990 | 5.100 | 5.030 | 383,918 | +0.05(+1.00%) | |
Oct 25, 2021 | 5.210 | 5.231 | 4.930 | 4.980 | 793,889 | -0.23(-4.41%) |
Oct 22, 2021 | 5.240 | 5.250 | 5.130 | 5.210 | 529,877 | -0.05(-0.95%) |
Oct 21, 2021 | 5.200 | 5.330 | 5.170 | 5.260 | 369,985 | +0.06(+1.15%) |
Oct 20, 2021 | 5.290 | 5.330 | 5.160 | 5.200 | 406,067 | -0.07(-1.33%) |
Oct 19, 2021 | 5.240 | 5.390 | 5.210 | 5.270 | 636,161 | +0.04(+0.86%) |
Oct 18, 2021 | 5.350 | 5.380 | 5.200 | 5.225 | 433,433 | -0.11(-1.97%) |
Oct 15, 2021 | 5.500 | 5.500 | 5.250 | 5.330 | 576,290 | -0.12(-2.20%) |
Oct 14, 2021 | 5.480 | 5.550 | 5.340 | 5.450 | 525,134 | +0.01(+0.18%) |
Oct 13, 2021 | 5.390 | 5.670 | 5.350 | 5.440 | 847,132 | +0.09(+1.68%) |
Oct 12, 2021 | 5.190 | 5.380 | 5.190 | 5.350 | 544,369 | +0.17(+3.28%) |
Oct 11, 2021 | 5.140 | 5.280 | 5.040 | 5.180 | 451,673 | +0.06(+1.17%) |
Oct 08, 2021 | 5.170 | 5.180 | 5.040 | 5.120 | 613,875 | -0.04(-0.78%) |
Oct 07, 2021 | 5.170 | 5.245 | 5.090 | 5.160 | 198,202 | +0.07(+1.38%) |
Oct 06, 2021 | 5.100 | 5.290 | 5.040 | 5.090 | 491,539 | -0.10(-1.93%) |
Oct 05, 2021 | 5.190 | 5.305 | 5.095 | 5.190 | 526,821 | +0.02(+0.39%) |
Oct 04, 2021 | 5.320 | 5.340 | 5.080 | 5.170 | 606,165 | -0.22(-4.08%) |
Oct 01, 2021 | 5.250 | 5.460 | 5.150 | 5.390 | 886,154 | +0.22(+4.26%) |
Sep 30, 2021 | 5.200 | 5.320 | 5.150 | 5.170 | 675,173 | -0.03(-0.58%) |
Sep 29, 2021 | 5.530 | 5.650 | 5.180 | 5.200 | 1,261,155 | -0.23(-4.24%) |
Sep 28, 2021 | 5.730 | 5.770 | 5.385 | 5.430 | 1,275,900 | -0.39(-6.70%) |
Sep 27, 2021 | 5.750 | 5.940 | 5.680 | 5.820 | 1,035,455 | +0.06(+1.04%) |
Sep 24, 2021 | 5.650 | 5.820 | 5.640 | 5.760 | 801,203 | +0.00(+0.00%) |
Sep 23, 2021 | 5.790 | 5.900 | 5.580 | 5.760 | 914,822 | +0.01(+0.17%) |
Sep 22, 2021 | 5.510 | 5.820 | 5.500 | 5.750 | 1,657,033 | +0.25(+4.55%) |
Sep 21, 2021 | 5.120 | 5.600 | 5.110 | 5.500 | 2,141,211 | +0.42(+8.27%) |
Sep 20, 2021 | 5.200 | 5.350 | 5.030 | 5.080 | 1,101,889 | -0.32(-5.93%) |
Sep 17, 2021 | 5.230 | 5.430 | 5.160 | 5.400 | 1,970,386 | +0.11(+2.08%) |
Sep 16, 2021 | 5.410 | 5.410 | 5.070 | 5.290 | 2,590,162 | -0.11(-2.04%) |
Sep 15, 2021 | 5.350 | 5.500 | 5.330 | 5.400 | 1,316,978 | +0.09(+1.69%) |
Sep 14, 2021 | 5.810 | 5.940 | 5.250 | 5.310 | 4,157,665 | -0.54(-9.23%) |
Sep 13, 2021 | 6.820 | 6.840 | 5.750 | 5.850 | 6,659,587 | -0.40(-6.40%) |
Sep 10, 2021 | 6.430 | 6.860 | 6.120 | 6.250 | 3,361,627 | +0.04(+0.64%) |
Sep 09, 2021 | 6.200 | 6.650 | 6.060 | 6.210 | 2,752,044 | -0.04(-0.64%) |
Sep 08, 2021 | 6.200 | 6.549 | 6.000 | 6.250 | 6,322,761 | -0.12(-1.88%) |
Sep 07, 2021 | 6.100 | 6.820 | 5.590 | 6.370 | 46,599,216 | +1.43(+28.95%) |
Sep 03, 2021 | 4.950 | 5.120 | 4.900 | 4.940 | 1,342,645 | +0.00(+0.00%) |
Sep 02, 2021 | 5.050 | 5.090 | 4.920 | 4.940 | 1,189,579 | -0.11(-2.18%) |
Sep 01, 2021 | 5.140 | 5.250 | 4.960 | 5.050 | 1,213,218 | -0.12(-2.32%) |
Aug 31, 2021 | 5.210 | 5.330 | 5.140 | 5.170 | 966,599 | -0.07(-1.34%) |
Aug 30, 2021 | 5.260 | 5.420 | 4.960 | 5.240 | 1,677,452 | +0.09(+1.75%) |
Aug 27, 2021 | 5.030 | 5.230 | 4.880 | 5.150 | 1,220,090 | +0.10(+1.98%) |
Aug 26, 2021 | 4.890 | 5.420 | 4.850 | 5.050 | 1,922,120 | +0.12(+2.43%) |
Aug 25, 2021 | 4.380 | 5.190 | 4.310 | 4.930 | 3,009,453 | +0.55(+12.56%) |
Aug 24, 2021 | 4.320 | 4.490 | 4.200 | 4.380 | 890,694 | +0.10(+2.34%) |
Aug 23, 2021 | 3.990 | 4.320 | 3.930 | 4.280 | 1,142,330 | +0.48(+12.63%) |
Aug 20, 2021 | 3.750 | 3.820 | 3.670 | 3.800 | 375,932 | +0.04(+1.06%) |
Aug 19, 2021 | 3.870 | 3.960 | 3.750 | 3.760 | 568,273 | -0.19(-4.81%) |
Aug 18, 2021 | 3.820 | 4.010 | 3.770 | 3.950 | 615,461 | +0.08(+2.07%) |
Aug 17, 2021 | 3.950 | 3.950 | 3.730 | 3.870 | 817,290 | -0.08(-2.03%) |
Aug 16, 2021 | 3.950 | 4.020 | 3.850 | 3.950 | 1,142,073 | -0.04(-1.00%) |
Aug 13, 2021 | 3.840 | 4.080 | 3.750 | 3.990 | 1,020,364 | +0.16(+4.18%) |
Aug 12, 2021 | 3.690 | 3.940 | 3.690 | 3.830 | 626,114 | +0.15(+4.08%) |
Aug 11, 2021 | 3.550 | 3.710 | 3.510 | 3.680 | 833,078 | +0.11(+3.08%) |
Aug 10, 2021 | 3.550 | 3.870 | 3.530 | 3.570 | 1,419,169 | +0.12(+3.48%) |
Aug 09, 2021 | 3.470 | 3.610 | 3.450 | 3.450 | 645,424 | -0.04(-1.15%) |
Aug 06, 2021 | 3.500 | 3.535 | 3.400 | 3.490 | 417,213 | -0.04(-1.13%) |
Aug 05, 2021 | 3.460 | 3.600 | 3.410 | 3.530 | 441,058 | +0.09(+2.62%) |
Aug 04, 2021 | 3.490 | 3.525 | 3.430 | 3.440 | 362,462 | -0.04(-1.15%) |
Aug 03, 2021 | 3.580 | 3.640 | 3.450 | 3.480 | 352,001 | -0.10(-2.79%) |
Aug 02, 2021 | 3.650 | 3.655 | 3.570 | 3.580 | 250,701 | +0.01(+0.28%) |
Jul 30, 2021 | 3.570 | 3.635 | 3.507 | 3.570 | 348,794 | -0.04(-1.11%) |
Jul 29, 2021 | 3.690 | 3.750 | 3.600 | 3.610 | 262,006 | -0.04(-1.10%) |
Jul 28, 2021 | 3.550 | 3.705 | 3.550 | 3.650 | 435,341 | +0.11(+3.11%) |
Jul 27, 2021 | 3.510 | 3.580 | 3.380 | 3.540 | 715,529 | +0.03(+0.85%) |
Jul 26, 2021 | 3.590 | 3.710 | 3.510 | 3.510 | 302,196 | -0.11(-3.04%) |
Jul 23, 2021 | 3.840 | 3.920 | 3.610 | 3.620 | 445,074 | -0.15(-3.98%) |
Jul 22, 2021 | 3.980 | 3.980 | 3.750 | 3.770 | 305,025 | -0.20(-5.04%) |
Jul 21, 2021 | 3.950 | 3.980 | 3.775 | 3.970 | 1,237,078 | +0.07(+1.79%) |
Jul 20, 2021 | 3.670 | 3.940 | 3.650 | 3.900 | 1,565,445 | +0.21(+5.69%) |
Jul 19, 2021 | 3.620 | 3.720 | 3.550 | 3.690 | 626,289 | -0.02(-0.54%) |
Jul 16, 2021 | 3.790 | 3.830 | 3.650 | 3.710 | 391,043 | -0.03(-0.80%) |
Jul 15, 2021 | 3.720 | 3.760 | 3.625 | 3.740 | 604,302 | +0.01(+0.27%) |
Jul 14, 2021 | 3.880 | 3.900 | 3.700 | 3.730 | 551,113 | -0.14(-3.62%) |
Jul 13, 2021 | 3.940 | 3.950 | 3.810 | 3.870 | 422,751 | -0.08(-2.03%) |
Jul 12, 2021 | 4.130 | 4.170 | 3.930 | 3.950 | 214,187 | -0.15(-3.66%) |
Jul 09, 2021 | 4.070 | 4.110 | 3.990 | 4.100 | 193,548 | +0.07(+1.74%) |
Jul 08, 2021 | 3.900 | 4.050 | 3.870 | 4.030 | 375,109 | +0.02(+0.50%) |
Jul 07, 2021 | 4.170 | 4.170 | 3.898 | 4.010 | 566,111 | -0.14(-3.37%) |
Jul 06, 2021 | 4.270 | 4.275 | 4.110 | 4.150 | 432,528 | -0.16(-3.71%) |
Jul 02, 2021 | 4.370 | 4.370 | 4.220 | 4.310 | 276,506 | -0.04(-0.92%) |