Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.3728 | 0.3850 | 0.3606 | 0.3670 | 9,803,371 | -0.01(-2.52%) |
Jul 28, 2022 | 0.3801 | 0.3849 | 0.3608 | 0.3765 | 10,710,533 | -0.00(-0.87%) |
Jul 27, 2022 | 0.3997 | 0.4000 | 0.3790 | 0.3798 | 14,877,144 | -0.04(-10.42%) |
Jul 26, 2022 | 0.4430 | 0.4437 | 0.4101 | 0.4240 | 41,599,364 | +0.01(+2.66%) |
Jul 25, 2022 | 0.4300 | 0.4300 | 0.4051 | 0.4130 | 12,469,991 | -0.02(-4.57%) |
Jul 22, 2022 | 0.4584 | 0.4599 | 0.4301 | 0.4328 | 11,960,889 | -0.03(-6.24%) |
Jul 21, 2022 | 0.4600 | 0.4675 | 0.4536 | 0.4616 | 8,112,890 | +0.00(+0.76%) |
Jul 20, 2022 | 0.4600 | 0.4808 | 0.4521 | 0.4581 | 11,222,821 | -0.01(-2.53%) |
Jul 19, 2022 | 0.4700 | 0.4800 | 0.4570 | 0.4700 | 11,250,885 | -0.00(-0.25%) |
Jul 18, 2022 | 0.5000 | 0.5000 | 0.4681 | 0.4712 | 15,648,497 | -0.02(-4.03%) |
Jul 15, 2022 | 0.5000 | 0.5700 | 0.4707 | 0.4910 | 28,954,128 | -0.02(-3.35%) |
Jul 14, 2022 | 0.6000 | 0.6099 | 0.4950 | 0.5080 | 34,439,048 | -0.10(-16.90%) |
Jul 13, 2022 | 0.8100 | 0.8465 | 0.5800 | 0.6113 | 96,133,216 | -2.38(-79.56%) |
Jul 12, 2022 | 3.000 | 3.190 | 2.920 | 2.990 | 1,819,383 | -0.03(-0.99%) |
Jul 11, 2022 | 2.980 | 3.100 | 2.800 | 3.020 | 3,274,227 | +0.03(+1.00%) |
Jul 08, 2022 | 2.250 | 3.250 | 2.240 | 2.990 | 12,050,443 | +0.66(+28.33%) |
Jul 07, 2022 | 2.060 | 2.340 | 1.980 | 2.330 | 2,163,839 | +0.26(+12.56%) |
Jul 06, 2022 | 1.810 | 2.310 | 1.810 | 2.070 | 6,104,876 | +0.26(+14.36%) |
Jul 05, 2022 | 1.640 | 1.810 | 1.610 | 1.810 | 1,358,243 | +0.17(+10.37%) |
Jul 01, 2022 | 1.790 | 1.850 | 1.620 | 1.640 | 2,616,198 | -0.13(-7.34%) |
Jun 30, 2022 | 1.840 | 1.990 | 1.720 | 1.770 | 2,551,177 | -0.07(-3.80%) |
Jun 29, 2022 | 1.920 | 1.920 | 1.830 | 1.840 | 939,732 | -0.09(-4.66%) |
Jun 28, 2022 | 2.060 | 2.070 | 1.850 | 1.930 | 1,825,113 | -0.13(-6.31%) |
Jun 27, 2022 | 2.220 | 2.260 | 2.050 | 2.060 | 1,446,874 | -0.12(-5.50%) |
Jun 24, 2022 | 2.490 | 2.575 | 2.080 | 2.180 | 7,195,803 | -0.26(-10.66%) |
Jun 23, 2022 | 2.500 | 2.575 | 2.360 | 2.440 | 1,141,295 | -0.08(-3.17%) |
Jun 22, 2022 | 2.410 | 2.570 | 2.410 | 2.520 | 1,282,218 | +0.08(+3.28%) |
Jun 21, 2022 | 2.290 | 2.540 | 2.185 | 2.440 | 1,725,845 | +0.19(+8.44%) |
Jun 17, 2022 | 2.160 | 2.355 | 2.115 | 2.250 | 1,507,995 | +0.11(+5.14%) |
Jun 16, 2022 | 2.220 | 2.220 | 2.085 | 2.140 | 1,355,763 | -0.13(-5.73%) |
Jun 15, 2022 | 2.200 | 2.300 | 2.170 | 2.270 | 907,303 | +0.09(+4.13%) |
Jun 14, 2022 | 2.350 | 2.360 | 2.170 | 2.180 | 631,340 | -0.16(-6.84%) |
Jun 13, 2022 | 2.330 | 2.365 | 2.220 | 2.340 | 997,451 | -0.11(-4.49%) |
Jun 10, 2022 | 2.600 | 2.600 | 2.345 | 2.450 | 999,628 | -0.15(-5.77%) |
Jun 09, 2022 | 2.510 | 2.610 | 2.425 | 2.600 | 944,390 | +0.11(+4.42%) |
Jun 08, 2022 | 2.590 | 2.650 | 2.405 | 2.490 | 1,250,333 | -0.09(-3.49%) |
Jun 07, 2022 | 2.290 | 2.605 | 2.280 | 2.580 | 1,254,253 | +0.24(+10.26%) |
Jun 06, 2022 | 2.430 | 2.439 | 2.310 | 2.340 | 740,012 | -0.11(-4.49%) |
Jun 03, 2022 | 2.160 | 2.490 | 2.110 | 2.450 | 1,841,552 | +0.26(+11.87%) |
Jun 02, 2022 | 2.020 | 2.240 | 1.990 | 2.190 | 913,326 | +0.14(+6.83%) |
Jun 01, 2022 | 2.200 | 2.230 | 1.960 | 2.050 | 1,368,492 | -0.13(-5.96%) |
May 31, 2022 | 2.350 | 2.405 | 2.170 | 2.180 | 2,546,911 | -0.17(-7.23%) |
May 27, 2022 | 2.060 | 2.360 | 2.020 | 2.350 | 1,468,705 | +0.30(+14.63%) |
May 26, 2022 | 2.020 | 2.140 | 1.920 | 2.050 | 1,014,756 | +0.00(+0.24%) |
May 25, 2022 | 2.020 | 2.080 | 1.960 | 2.045 | 693,913 | -0.04(-1.68%) |
May 24, 2022 | 2.050 | 2.080 | 1.900 | 2.080 | 1,341,789 | -0.06(-2.80%) |
May 23, 2022 | 2.490 | 2.490 | 2.115 | 2.140 | 1,662,457 | -0.12(-5.31%) |
May 20, 2022 | 2.240 | 2.330 | 2.085 | 2.260 | 1,709,193 | +0.02(+0.89%) |
May 19, 2022 | 2.080 | 2.300 | 2.050 | 2.240 | 2,014,912 | +0.21(+10.34%) |
May 18, 2022 | 1.880 | 2.040 | 1.800 | 2.030 | 1,143,834 | +0.15(+7.98%) |
May 17, 2022 | 1.820 | 1.890 | 1.790 | 1.880 | 827,565 | +0.10(+5.62%) |
May 16, 2022 | 1.760 | 1.850 | 1.690 | 1.780 | 1,092,648 | +0.02(+1.14%) |
May 13, 2022 | 1.860 | 1.870 | 1.710 | 1.760 | 1,842,797 | -0.08(-4.35%) |
May 12, 2022 | 1.840 | 1.950 | 1.760 | 1.840 | 1,184,481 | +0.04(+2.22%) |
May 11, 2022 | 2.000 | 2.020 | 1.790 | 1.800 | 1,173,497 | -0.23(-11.33%) |
May 10, 2022 | 1.960 | 2.130 | 1.860 | 2.030 | 1,451,219 | +0.15(+7.98%) |
May 09, 2022 | 2.070 | 2.140 | 1.850 | 1.880 | 1,518,580 | -0.27(-12.56%) |
May 06, 2022 | 1.810 | 2.370 | 1.790 | 2.150 | 4,449,471 | +0.31(+16.85%) |
May 05, 2022 | 1.970 | 1.970 | 1.790 | 1.840 | 867,978 | -0.15(-7.54%) |
May 04, 2022 | 1.990 | 2.000 | 1.820 | 1.990 | 1,114,626 | +0.02(+1.02%) |
May 03, 2022 | 2.040 | 2.040 | 1.925 | 1.970 | 852,668 | -0.07(-3.43%) |
May 02, 2022 | 1.870 | 2.060 | 1.860 | 2.040 | 1,130,050 | +0.16(+8.51%) |
Apr 29, 2022 | 2.000 | 2.060 | 1.850 | 1.880 | 1,029,023 | -0.07(-3.59%) |
Apr 28, 2022 | 1.910 | 1.975 | 1.820 | 1.950 | 1,098,021 | +0.04(+2.09%) |
Apr 27, 2022 | 2.060 | 2.080 | 1.910 | 1.910 | 1,008,953 | -0.10(-4.98%) |
Apr 26, 2022 | 2.110 | 2.160 | 2.010 | 2.010 | 793,932 | -0.13(-6.07%) |
Apr 25, 2022 | 2.030 | 2.210 | 2.030 | 2.140 | 1,229,517 | +0.08(+3.88%) |
Apr 22, 2022 | 2.070 | 2.105 | 1.980 | 2.060 | 1,004,756 | -0.06(-2.83%) |
Apr 21, 2022 | 2.240 | 2.269 | 2.090 | 2.120 | 1,081,697 | -0.13(-5.78%) |
Apr 20, 2022 | 2.370 | 2.405 | 2.240 | 2.250 | 967,054 | -0.04(-1.75%) |
Apr 19, 2022 | 2.300 | 2.380 | 2.211 | 2.290 | 829,800 | +0.03(+1.33%) |
Apr 18, 2022 | 2.430 | 2.450 | 2.250 | 2.260 | 1,075,142 | -0.20(-8.13%) |
Apr 14, 2022 | 2.560 | 2.600 | 2.420 | 2.460 | 1,148,431 | -0.08(-3.15%) |
Apr 13, 2022 | 2.580 | 2.640 | 2.480 | 2.540 | 877,604 | +0.00(+0.00%) |
Apr 12, 2022 | 2.670 | 2.720 | 2.460 | 2.540 | 1,270,653 | -0.08(-3.05%) |
Apr 11, 2022 | 2.670 | 2.759 | 2.570 | 2.620 | 1,324,337 | -0.10(-3.68%) |
Apr 08, 2022 | 2.910 | 2.960 | 2.690 | 2.720 | 1,290,106 | -0.18(-6.21%) |
Apr 07, 2022 | 3.080 | 3.140 | 2.900 | 2.900 | 962,535 | -0.18(-5.84%) |
Apr 06, 2022 | 3.150 | 3.170 | 3.010 | 3.080 | 1,147,947 | -0.13(-4.05%) |
Apr 05, 2022 | 3.310 | 3.390 | 3.150 | 3.210 | 1,092,505 | -0.12(-3.60%) |
Apr 04, 2022 | 3.060 | 3.335 | 3.040 | 3.330 | 1,276,433 | +0.27(+8.82%) |
Apr 01, 2022 | 3.020 | 3.210 | 2.930 | 3.060 | 1,185,267 | +0.05(+1.66%) |
Mar 31, 2022 | 3.110 | 3.170 | 3.000 | 3.010 | 1,047,460 | -0.09(-2.90%) |
Mar 30, 2022 | 3.170 | 3.350 | 3.070 | 3.100 | 1,293,346 | -0.08(-2.52%) |
Mar 29, 2022 | 3.210 | 3.275 | 3.090 | 3.180 | 1,234,600 | +0.04(+1.27%) |
Mar 28, 2022 | 3.250 | 3.350 | 3.115 | 3.140 | 1,013,758 | -0.11(-3.38%) |
Mar 25, 2022 | 3.440 | 3.470 | 3.170 | 3.250 | 998,752 | -0.17(-4.97%) |
Mar 24, 2022 | 3.540 | 3.540 | 3.360 | 3.420 | 2,846,364 | -0.10(-2.84%) |
Mar 23, 2022 | 3.760 | 3.760 | 3.435 | 3.520 | 1,218,203 | -0.25(-6.63%) |
Mar 22, 2022 | 3.670 | 3.910 | 3.620 | 3.770 | 1,087,672 | +0.16(+4.43%) |
Mar 21, 2022 | 3.970 | 4.105 | 3.610 | 3.610 | 2,532,088 | -0.36(-9.07%) |
Mar 18, 2022 | 3.680 | 4.010 | 3.570 | 3.970 | 2,899,885 | +0.25(+6.72%) |
Mar 17, 2022 | 3.400 | 3.720 | 3.350 | 3.720 | 2,847,107 | +0.25(+7.20%) |
Mar 16, 2022 | 2.840 | 3.500 | 2.820 | 3.470 | 4,664,874 | +0.86(+32.95%) |
Mar 15, 2022 | 2.710 | 2.830 | 2.460 | 2.610 | 1,013,512 | +0.00(+0.00%) |
Mar 14, 2022 | 2.870 | 2.930 | 2.550 | 2.610 | 1,814,071 | -0.29(-10.00%) |
Mar 11, 2022 | 2.920 | 3.520 | 2.850 | 2.900 | 6,730,138 | +0.10(+3.57%) |
Mar 10, 2022 | 2.840 | 2.705 | 2.800 | 1,100,802 | -0.16(-5.41%) | |
Mar 09, 2022 | 2.990 | 3.010 | 2.727 | 2.960 | 2,156,049 | +0.17(+6.09%) |
Mar 08, 2022 | 2.650 | 2.875 | 2.450 | 2.790 | 1,849,608 | +0.14(+5.28%) |
Mar 07, 2022 | 2.610 | 2.730 | 2.445 | 2.650 | 2,373,384 | +0.17(+6.85%) |
Mar 04, 2022 | 2.490 | 2.760 | 2.430 | 2.480 | 2,895,732 | +0.16(+6.90%) |
Mar 03, 2022 | 2.450 | 2.470 | 2.270 | 2.320 | 1,036,925 | -0.11(-4.53%) |
Mar 02, 2022 | 2.330 | 2.510 | 2.150 | 2.430 | 1,902,885 | +0.11(+4.74%) |
Mar 01, 2022 | 2.040 | 2.445 | 2.000 | 2.320 | 2,769,111 | +0.29(+14.29%) |
Feb 28, 2022 | 2.080 | 2.080 | 1.970 | 2.030 | 1,015,691 | -0.02(-0.98%) |
Feb 25, 2022 | 1.980 | 2.065 | 1.900 | 2.050 | 864,840 | +0.08(+4.06%) |
Feb 24, 2022 | 1.710 | 1.970 | 1.670 | 1.970 | 1,375,115 | +0.16(+8.84%) |
Feb 23, 2022 | 1.950 | 1.950 | 1.790 | 1.810 | 965,220 | -0.10(-5.24%) |
Feb 22, 2022 | 1.900 | 1.975 | 1.827 | 1.910 | 1,063,941 | +0.05(+2.69%) |
Feb 18, 2022 | 1.860 | 0 | -0.03(-1.59%) | |||
Feb 17, 2022 | 2.020 | 2.025 | 1.870 | 1.890 | 702,242 | -0.16(-7.80%) |
Feb 16, 2022 | 1.980 | 2.065 | 1.910 | 2.050 | 724,576 | +0.05(+2.50%) |
Feb 15, 2022 | 1.920 | 2.019 | 1.885 | 2.000 | 869,475 | +0.18(+9.89%) |
Feb 14, 2022 | 1.850 | 1.920 | 1.800 | 1.820 | 943,204 | -0.05(-2.67%) |
Feb 11, 2022 | 1.980 | 1.985 | 1.850 | 1.870 | 1,252,407 | -0.08(-4.10%) |
Feb 10, 2022 | 2.010 | 2.159 | 1.930 | 1.950 | 1,368,769 | -0.11(-5.34%) |
Feb 09, 2022 | 2.100 | 2.100 | 1.985 | 2.060 | 1,275,957 | +0.05(+2.49%) |
Feb 08, 2022 | 2.160 | 2.164 | 1.930 | 2.010 | 1,855,067 | -0.13(-6.07%) |
Feb 07, 2022 | 2.160 | 2.246 | 2.090 | 2.140 | 1,153,897 | -0.02(-0.93%) |
Feb 04, 2022 | 2.200 | 2.230 | 2.110 | 2.160 | 940,137 | -0.01(-0.46%) |
Feb 03, 2022 | 2.390 | 2.150 | 2.170 | 1,071,044 | -0.22(-9.21%) | |
Feb 02, 2022 | 2.620 | 2.640 | 2.380 | 2.390 | 769,164 | -0.21(-8.08%) |
Feb 01, 2022 | 2.640 | 2.640 | 2.460 | 2.600 | 861,051 | +0.02(+0.78%) |
Jan 31, 2022 | 2.410 | 2.590 | 2.580 | 1,042,231 | +0.21(+8.86%) | |
Jan 28, 2022 | 2.260 | 2.380 | 2.145 | 2.370 | 1,069,755 | +0.16(+7.24%) |
Jan 27, 2022 | 2.410 | 2.420 | 2.190 | 2.210 | 965,866 | -0.15(-6.36%) |
Jan 26, 2022 | 2.480 | 2.580 | 2.350 | 2.360 | 891,331 | -0.07(-2.88%) |
Jan 25, 2022 | 2.410 | 2.540 | 2.340 | 2.430 | 710,818 | -0.09(-3.57%) |
Jan 24, 2022 | 2.460 | 2.530 | 2.200 | 2.520 | 1,509,686 | -0.02(-0.79%) |
Jan 21, 2022 | 2.620 | 2.720 | 2.495 | 2.540 | 1,734,044 | -0.07(-2.68%) |
Jan 20, 2022 | 2.720 | 2.850 | 2.600 | 2.610 | 1,287,748 | -0.04(-1.51%) |
Jan 19, 2022 | 2.740 | 2.760 | 2.635 | 2.650 | 982,057 | -0.04(-1.49%) |
Jan 18, 2022 | 2.830 | 2.900 | 2.670 | 2.690 | 1,588,403 | -0.16(-5.61%) |
Jan 14, 2022 | 2.850 | 0 | +0.06(+2.15%) | |||
Jan 13, 2022 | 3.000 | 3.060 | 2.770 | 2.790 | 1,283,169 | -0.20(-6.69%) |
Jan 12, 2022 | 3.220 | 3.300 | 2.980 | 2.990 | 1,385,650 | -0.23(-7.14%) |
Jan 11, 2022 | 3.110 | 3.345 | 3.060 | 3.220 | 852,501 | +0.06(+1.90%) |
Jan 10, 2022 | 3.200 | 3.205 | 2.975 | 3.160 | 1,524,891 | +0.02(+0.64%) |
Jan 07, 2022 | 3.120 | 3.260 | 3.060 | 3.140 | 1,309,246 | +0.02(+0.80%) |
Jan 06, 2022 | 3.350 | 3.350 | 3.100 | 3.115 | 1,586,055 | -0.18(-5.61%) |
Jan 05, 2022 | 3.700 | 3.730 | 3.280 | 3.300 | 2,050,951 | -0.43(-11.53%) |
Jan 04, 2022 | 3.880 | 3.965 | 3.610 | 3.730 | 1,628,516 | -0.14(-3.62%) |
Jan 03, 2022 | 3.730 | 3.920 | 3.560 | 3.870 | 2,415,197 | +0.15(+4.03%) |
Dec 31, 2021 | 3.920 | 3.950 | 3.705 | 3.720 | 1,427,216 | -0.20(-5.10%) |
Dec 30, 2021 | 3.630 | 4.130 | 3.630 | 3.920 | 1,772,720 | +0.26(+7.10%) |
Dec 29, 2021 | 3.790 | 3.840 | 3.625 | 3.660 | 1,782,424 | -0.09(-2.40%) |
Dec 28, 2021 | 3.880 | 4.020 | 3.740 | 3.750 | 1,295,906 | -0.16(-4.09%) |
Dec 27, 2021 | 4.020 | 4.200 | 3.880 | 3.910 | 1,628,216 | -0.14(-3.46%) |
Dec 23, 2021 | 3.710 | 4.145 | 3.710 | 4.050 | 1,950,180 | +0.27(+7.14%) |
Dec 22, 2021 | 3.740 | 3.910 | 3.640 | 3.780 | 2,183,878 | +0.00(+0.00%) |
Dec 21, 2021 | 3.860 | 3.900 | 3.660 | 3.780 | 2,995,882 | -0.03(-0.79%) |
Dec 20, 2021 | 4.490 | 4.486 | 3.750 | 3.810 | 2,684,701 | -0.60(-13.60%) |
Dec 17, 2021 | 4.180 | 4.630 | 4.100 | 4.410 | 23,544,616 | +0.25(+6.01%) |
Dec 16, 2021 | 4.440 | 4.480 | 4.051 | 4.160 | 3,443,754 | -0.28(-6.31%) |
Dec 15, 2021 | 4.220 | 4.440 | 3.970 | 4.440 | 3,598,391 | +0.20(+4.72%) |
Dec 14, 2021 | 4.540 | 4.600 | 4.200 | 4.240 | 3,018,978 | -0.38(-8.23%) |
Dec 13, 2021 | 4.680 | 4.680 | 4.330 | 4.620 | 2,790,504 | -0.07(-1.49%) |
Dec 10, 2021 | 4.930 | 4.980 | 4.612 | 4.690 | 2,143,422 | -0.24(-4.87%) |
Dec 09, 2021 | 5.600 | 5.610 | 4.900 | 4.930 | 2,386,056 | -0.71(-12.59%) |
Dec 08, 2021 | 5.760 | 5.810 | 5.453 | 5.640 | 962,849 | -0.10(-1.74%) |
Dec 07, 2021 | 5.480 | 5.950 | 5.420 | 5.740 | 1,783,590 | +0.43(+8.10%) |
Dec 06, 2021 | 5.510 | 5.555 | 5.040 | 5.310 | 1,574,189 | -0.16(-2.93%) |
Dec 03, 2021 | 5.990 | 5.990 | 5.360 | 5.470 | 1,929,853 | -0.51(-8.53%) |
Dec 02, 2021 | 5.830 | 6.271 | 5.624 | 5.980 | 2,332,071 | +0.41(+7.36%) |
Dec 01, 2021 | 6.070 | 6.240 | 5.550 | 5.570 | 1,519,846 | -0.49(-8.09%) |
Nov 30, 2021 | 5.850 | 6.090 | 5.560 | 6.060 | 2,172,320 | +0.20(+3.41%) |
Nov 29, 2021 | 6.200 | 6.320 | 5.830 | 5.860 | 1,541,999 | -0.25(-4.09%) |
Nov 26, 2021 | 6.660 | 6.660 | 6.030 | 6.110 | 1,163,062 | -0.32(-4.98%) |
Nov 24, 2021 | 5.940 | 6.480 | 5.940 | 6.430 | 995,137 | +0.41(+6.81%) |
Nov 23, 2021 | 5.760 | 6.060 | 5.620 | 6.020 | 1,545,831 | +0.22(+3.79%) |
Nov 22, 2021 | 6.090 | 6.100 | 5.590 | 5.800 | 1,732,677 | -0.22(-3.65%) |
Nov 19, 2021 | 6.160 | 6.180 | 5.950 | 6.020 | 1,374,265 | -0.03(-0.50%) |
Nov 18, 2021 | 6.300 | 6.440 | 6.040 | 6.050 | 1,273,114 | -0.25(-3.97%) |
Nov 17, 2021 | 6.810 | 6.950 | 6.270 | 6.300 | 1,724,687 | -0.53(-7.76%) |
Nov 16, 2021 | 6.590 | 6.990 | 6.470 | 6.830 | 1,395,128 | +0.21(+3.17%) |
Nov 15, 2021 | 6.400 | 6.818 | 6.220 | 6.620 | 1,639,413 | +0.34(+5.41%) |
Nov 12, 2021 | 6.270 | 6.340 | 6.210 | 6.280 | 767,691 | +0.04(+0.64%) |
Nov 11, 2021 | 6.300 | 6.450 | 6.150 | 6.240 | 906,265 | +0.05(+0.81%) |
Nov 10, 2021 | 6.430 | 6.190 | 988,318 | -0.26(-4.03%) | ||
Nov 09, 2021 | 6.720 | 6.740 | 6.400 | 6.450 | 1,066,640 | -0.14(-2.12%) |
Nov 08, 2021 | 7.380 | 7.540 | 6.498 | 6.590 | 2,297,705 | -0.88(-11.78%) |
Nov 05, 2021 | 7.000 | 8.000 | 6.880 | 7.470 | 2,280,724 | -0.74(-9.01%) |
Nov 04, 2021 | 8.300 | 8.380 | 8.070 | 8.210 | 1,309,578 | -0.01(-0.12%) |
Nov 03, 2021 | 8.100 | 8.260 | 7.840 | 8.220 | 1,776,944 | +0.22(+2.75%) |
Nov 02, 2021 | 7.530 | 8.070 | 7.440 | 8.000 | 1,840,012 | +0.42(+5.54%) |
Nov 01, 2021 | 7.200 | 7.590 | 7.330 | 7.580 | 1,756,999 | +0.40(+5.57%) |
Oct 29, 2021 | 7.020 | 7.290 | 6.925 | 7.180 | 1,258,038 | +0.16(+2.28%) |
Oct 28, 2021 | 6.700 | 7.030 | 7.020 | 1,337,066 | +0.31(+4.62%) | |
Oct 27, 2021 | 6.950 | 7.090 | 6.690 | 6.710 | 1,370,648 | -0.26(-3.73%) |
Oct 26, 2021 | 6.600 | 7.150 | 6.970 | 2,314,446 | +0.37(+5.61%) | |
Oct 25, 2021 | 6.360 | 7.160 | 6.330 | 6.600 | 4,530,525 | +0.18(+2.80%) |
Oct 22, 2021 | 6.380 | 6.450 | 6.420 | 1,652,785 | -0.11(-1.68%) | |
Oct 21, 2021 | 6.540 | 6.740 | 6.500 | 6.530 | 730,919 | -0.02(-0.31%) |
Oct 20, 2021 | 6.560 | 6.720 | 6.460 | 6.550 | 1,038,522 | -0.01(-0.15%) |
Oct 19, 2021 | 6.280 | 6.570 | 6.275 | 6.560 | 1,242,042 | +0.29(+4.63%) |
Oct 18, 2021 | 6.400 | 6.440 | 6.260 | 6.270 | 970,590 | -0.16(-2.49%) |
Oct 15, 2021 | 6.530 | 6.570 | 6.420 | 6.430 | 874,950 | -0.06(-0.92%) |
Oct 14, 2021 | 6.420 | 6.590 | 6.380 | 6.490 | 1,183,197 | +0.11(+1.72%) |
Oct 13, 2021 | 6.390 | 6.450 | 6.205 | 6.380 | 1,120,274 | +0.02(+0.31%) |
Oct 12, 2021 | 6.290 | 6.460 | 6.235 | 6.360 | 870,442 | +0.11(+1.76%) |
Oct 11, 2021 | 6.370 | 6.380 | 6.170 | 6.250 | 1,170,996 | -0.16(-2.50%) |
Oct 08, 2021 | 6.310 | 6.490 | 6.160 | 6.410 | 1,377,163 | +0.05(+0.79%) |
Oct 07, 2021 | 6.000 | 6.470 | 5.940 | 6.360 | 3,301,343 | +0.38(+6.35%) |
Oct 06, 2021 | 6.100 | 6.150 | 5.880 | 5.980 | 1,383,098 | -0.20(-3.24%) |
Oct 05, 2021 | 6.150 | 6.310 | 6.070 | 6.180 | 1,206,207 | +0.10(+1.64%) |
Oct 04, 2021 | 5.780 | 6.410 | 5.720 | 6.080 | 2,452,819 | +0.20(+3.40%) |
Oct 01, 2021 | 5.900 | 5.930 | 5.684 | 5.880 | 1,856,702 | -0.05(-0.84%) |
Sep 30, 2021 | 6.190 | 6.225 | 5.895 | 5.930 | 2,861,032 | -0.16(-2.63%) |
Sep 29, 2021 | 6.140 | 6.480 | 6.060 | 6.090 | 1,497,325 | -0.03(-0.49%) |
Sep 28, 2021 | 6.310 | 6.320 | 6.000 | 6.120 | 2,542,746 | -0.23(-3.62%) |
Sep 27, 2021 | 6.400 | 6.470 | 6.250 | 6.350 | 1,862,777 | -0.01(-0.16%) |
Sep 24, 2021 | 6.550 | 6.550 | 6.270 | 6.360 | 1,425,028 | -0.21(-3.20%) |
Sep 23, 2021 | 6.460 | 6.640 | 6.180 | 6.570 | 2,572,915 | +0.18(+2.82%) |
Sep 22, 2021 | 6.360 | 6.550 | 6.245 | 6.390 | 1,488,460 | +0.00(+0.00%) |
Sep 21, 2021 | 6.330 | 6.580 | 6.150 | 6.390 | 2,137,428 | +0.12(+1.91%) |
Sep 20, 2021 | 6.450 | 6.580 | 6.170 | 6.270 | 2,971,816 | -0.56(-8.20%) |
Sep 17, 2021 | 6.690 | 6.850 | 6.391 | 6.830 | 8,685,831 | +0.17(+2.55%) |
Sep 16, 2021 | 6.330 | 6.750 | 6.300 | 6.660 | 2,826,941 | +0.25(+3.90%) |
Sep 15, 2021 | 6.200 | 6.670 | 6.070 | 6.410 | 3,624,225 | +0.32(+5.25%) |
Sep 14, 2021 | 6.140 | 6.450 | 6.030 | 6.090 | 4,173,965 | -0.16(-2.56%) |
Sep 13, 2021 | 6.720 | 6.940 | 6.030 | 6.250 | 6,891,804 | -0.63(-9.16%) |
Sep 10, 2021 | 7.790 | 7.880 | 6.550 | 6.880 | 12,800,744 | -1.09(-13.68%) |
Sep 09, 2021 | 6.110 | 8.270 | 6.090 | 7.970 | 35,100,500 | -7.14(-47.25%) |
Sep 08, 2021 | 15.78 | 15.78 | 14.94 | 15.11 | 658,891 | -0.62(-3.94%) |
Sep 07, 2021 | 15.90 | 16.22 | 15.41 | 15.73 | 736,996 | -0.29(-1.81%) |
Sep 03, 2021 | 16.50 | 16.56 | 15.86 | 16.02 | 728,757 | -0.54(-3.26%) |
Sep 02, 2021 | 16.83 | 17.18 | 16.49 | 16.56 | 525,887 | -0.15(-0.90%) |
Sep 01, 2021 | 16.38 | 16.91 | 16.12 | 16.71 | 588,547 | +0.13(+0.78%) |
Aug 31, 2021 | 16.84 | 17.09 | 16.35 | 16.58 | 749,714 | -0.20(-1.19%) |
Aug 30, 2021 | 17.49 | 17.70 | 16.68 | 16.78 | 790,961 | -0.61(-3.51%) |
Aug 27, 2021 | 17.87 | 17.88 | 17.24 | 17.39 | 826,071 | -0.44(-2.47%) |
Aug 26, 2021 | 17.50 | 18.22 | 17.45 | 17.83 | 1,056,238 | +0.23(+1.31%) |
Aug 25, 2021 | 17.21 | 18.19 | 17.11 | 17.60 | 783,251 | +0.33(+1.91%) |
Aug 24, 2021 | 17.13 | 17.41 | 16.46 | 17.27 | 770,841 | +0.10(+0.58%) |
Aug 23, 2021 | 15.98 | 17.25 | 15.98 | 17.17 | 1,034,427 | +0.99(+6.12%) |
Aug 20, 2021 | 15.01 | 16.53 | 15.01 | 16.18 | 1,123,429 | +1.15(+7.65%) |
Aug 19, 2021 | 15.26 | 15.55 | 14.88 | 15.03 | 799,605 | -0.40(-2.59%) |
Aug 18, 2021 | 15.85 | 15.92 | 15.33 | 15.43 | 912,019 | -0.47(-2.96%) |
Aug 17, 2021 | 15.96 | 16.29 | 15.69 | 15.90 | 1,046,110 | -0.07(-0.44%) |
Aug 16, 2021 | 16.65 | 16.80 | 15.92 | 15.97 | 1,288,711 | -0.95(-5.61%) |
Aug 13, 2021 | 16.84 | 17.73 | 16.57 | 16.92 | 945,360 | -0.60(-3.42%) |
Aug 12, 2021 | 16.94 | 17.86 | 16.93 | 17.52 | 1,075,587 | +0.46(+2.70%) |
Aug 11, 2021 | 17.35 | 17.41 | 16.82 | 17.06 | 758,442 | -0.54(-3.07%) |
Aug 10, 2021 | 16.90 | 18.65 | 16.34 | 17.60 | 1,398,971 | +0.47(+2.74%) |
Aug 09, 2021 | 15.98 | 17.20 | 15.95 | 17.13 | 881,345 | +1.23(+7.74%) |
Aug 06, 2021 | 16.21 | 16.23 | 15.55 | 15.90 | 892,644 | -0.31(-1.91%) |
Aug 05, 2021 | 16.10 | 16.48 | 15.70 | 16.21 | 969,195 | +0.21(+1.31%) |
Aug 04, 2021 | 15.95 | 16.96 | 15.91 | 16.00 | 1,105,737 | +0.12(+0.76%) |
Aug 03, 2021 | 15.82 | 16.18 | 15.57 | 15.88 | 753,347 | +0.16(+1.02%) |