Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.980 | 1.986 | 1.920 | 1.974 | 17,324 | -0.01(-0.32%) |
May 27, 2022 | 1.920 | 2.130 | 1.831 | 1.980 | 176,216 | +0.12(+6.59%) |
May 26, 2022 | 1.914 | 1.995 | 1.780 | 1.858 | 65,559 | -0.04(-2.20%) |
May 25, 2022 | 1.950 | 2.070 | 1.839 | 1.899 | 28,479 | +0.01(+0.49%) |
May 24, 2022 | 1.980 | 2.010 | 1.890 | 1.890 | 28,441 | -0.08(-4.14%) |
May 23, 2022 | 1.950 | 2.080 | 1.899 | 1.972 | 30,926 | -0.01(-0.27%) |
May 20, 2022 | 2.100 | 2.100 | 1.860 | 1.977 | 34,552 | -0.12(-5.86%) |
May 19, 2022 | 2.070 | 2.160 | 1.980 | 2.100 | 52,420 | +0.03(+1.46%) |
May 18, 2022 | 2.250 | 2.250 | 1.959 | 2.070 | 45,132 | -0.09(-4.18%) |
May 17, 2022 | 2.220 | 2.280 | 2.046 | 2.160 | 170,702 | -0.39(-15.29%) |
May 16, 2022 | 2.220 | 2.610 | 2.130 | 2.550 | 331,898 | +0.42(+19.72%) |
May 13, 2022 | 1.950 | 2.130 | 1.880 | 2.130 | 79,866 | +0.18(+9.23%) |
May 12, 2022 | 2.012 | 2.012 | 1.860 | 1.950 | 29,756 | +0.06(+3.19%) |
May 11, 2022 | 2.011 | 2.020 | 1.830 | 1.890 | 40,852 | -0.13(-6.64%) |
May 10, 2022 | 1.980 | 2.160 | 1.689 | 2.024 | 129,336 | +0.07(+3.50%) |
May 09, 2022 | 2.116 | 2.116 | 1.950 | 1.956 | 64,194 | -0.16(-7.56%) |
May 06, 2022 | 2.160 | 2.274 | 2.059 | 2.116 | 34,864 | -0.10(-4.57%) |
May 05, 2022 | 2.400 | 2.400 | 2.138 | 2.217 | 39,500 | -0.18(-7.67%) |
May 04, 2022 | 2.190 | 2.401 | 2.136 | 2.401 | 61,987 | +0.23(+10.74%) |
May 03, 2022 | 2.070 | 2.233 | 2.010 | 2.168 | 91,611 | +0.13(+6.29%) |
May 02, 2022 | 2.100 | 2.100 | 1.922 | 2.040 | 48,205 | +0.07(+3.37%) |
Apr 29, 2022 | 2.053 | 2.130 | 1.950 | 1.973 | 66,453 | -0.08(-3.70%) |
Apr 28, 2022 | 2.130 | 2.159 | 2.010 | 2.049 | 70,710 | -0.03(-1.64%) |
Apr 27, 2022 | 2.010 | 2.160 | 2.010 | 2.083 | 73,067 | +0.07(+3.63%) |
Apr 26, 2022 | 2.078 | 2.115 | 2.010 | 2.011 | 54,450 | -0.12(-5.61%) |
Apr 25, 2022 | 2.010 | 2.130 | 1.980 | 2.130 | 32,616 | +0.10(+5.09%) |
Apr 22, 2022 | 2.070 | 2.085 | 2.000 | 2.027 | 63,300 | -0.04(-2.17%) |
Apr 21, 2022 | 2.190 | 2.219 | 2.070 | 2.072 | 43,670 | -0.12(-5.27%) |
Apr 20, 2022 | 2.101 | 2.190 | 2.070 | 2.187 | 41,404 | +0.05(+2.24%) |
Apr 19, 2022 | 2.070 | 2.146 | 2.047 | 2.139 | 76,348 | +0.05(+2.58%) |
Apr 18, 2022 | 2.220 | 2.220 | 2.010 | 2.085 | 94,930 | -0.07(-3.46%) |
Apr 14, 2022 | 2.220 | 2.268 | 2.100 | 2.160 | 73,484 | -0.08(-3.49%) |
Apr 13, 2022 | 2.070 | 2.238 | 2.085 | 2.238 | 102,785 | +0.13(+6.19%) |
Apr 12, 2022 | 2.220 | 2.226 | 2.038 | 2.107 | 113,826 | -0.10(-4.68%) |
Apr 11, 2022 | 2.250 | 2.250 | 2.101 | 2.211 | 108,472 | -0.06(-2.60%) |
Apr 08, 2022 | 2.382 | 2.382 | 2.220 | 2.270 | 166,632 | -0.11(-4.71%) |
Apr 07, 2022 | 2.460 | 2.519 | 2.280 | 2.382 | 286,021 | -0.11(-4.33%) |
Apr 06, 2022 | 2.610 | 2.624 | 2.438 | 2.490 | 194,962 | -0.09(-3.47%) |
Apr 05, 2022 | 2.646 | 2.700 | 2.520 | 2.579 | 192,131 | -0.07(-2.52%) |
Apr 04, 2022 | 2.550 | 2.658 | 2.520 | 2.646 | 245,829 | +0.15(+6.01%) |
Apr 01, 2022 | 2.550 | 2.610 | 2.436 | 2.496 | 373,104 | +0.03(+1.25%) |
Mar 31, 2022 | 2.460 | 2.520 | 2.430 | 2.465 | 335,381 | -0.09(-3.67%) |
Mar 30, 2022 | 2.610 | 2.662 | 2.520 | 2.559 | 560,652 | +0.10(+4.02%) |
Mar 29, 2022 | 2.460 | 2.520 | 2.437 | 2.460 | 512,346 | -0.05(-1.96%) |
Mar 28, 2022 | 2.520 | 2.550 | 2.436 | 2.509 | 448,330 | -0.06(-2.24%) |
Mar 25, 2022 | 2.550 | 2.648 | 2.445 | 2.567 | 527,831 | -0.01(-0.37%) |
Mar 24, 2022 | 2.760 | 2.760 | 2.520 | 2.576 | 1,004,842 | -0.21(-7.56%) |
Mar 23, 2022 | 3.390 | 3.570 | 2.640 | 2.787 | 8,793,796 | +0.21(+8.28%) |
Mar 22, 2022 | 2.460 | 2.579 | 2.400 | 2.574 | 2,857,274 | +0.14(+5.93%) |
Mar 21, 2022 | 2.670 | 2.670 | 2.400 | 2.430 | 109,932 | -0.09(-3.57%) |
Mar 18, 2022 | 2.640 | 2.700 | 2.520 | 2.520 | 109,463 | -0.10(-3.78%) |
Mar 17, 2022 | 2.550 | 2.700 | 2.436 | 2.619 | 89,212 | +0.07(+2.71%) |
Mar 16, 2022 | 2.541 | 2.604 | 2.397 | 2.550 | 68,766 | +0.10(+4.23%) |
Mar 15, 2022 | 2.550 | 2.580 | 2.415 | 2.446 | 20,955 | -0.08(-3.23%) |
Mar 14, 2022 | 2.740 | 2.740 | 2.472 | 2.528 | 44,898 | -0.08(-3.13%) |
Mar 11, 2022 | 2.730 | 2.839 | 2.527 | 2.610 | 21,370 | -0.12(-4.39%) |
Mar 10, 2022 | 2.768 | 2.907 | 2.655 | 2.729 | 26,417 | -0.02(-0.59%) |
Mar 09, 2022 | 2.730 | 2.925 | 2.640 | 2.746 | 69,717 | +0.05(+1.69%) |
Mar 08, 2022 | 2.610 | 2.771 | 2.478 | 2.700 | 58,509 | +0.09(+3.44%) |
Mar 07, 2022 | 2.700 | 2.760 | 2.610 | 2.610 | 45,961 | -0.15(-5.42%) |
Mar 04, 2022 | 2.852 | 2.925 | 2.752 | 2.760 | 46,539 | -0.18(-6.15%) |
Mar 03, 2022 | 3.060 | 3.066 | 2.879 | 2.941 | 46,470 | -0.09(-2.94%) |
Mar 02, 2022 | 3.180 | 3.210 | 3.000 | 3.030 | 49,182 | -0.15(-4.72%) |
Mar 01, 2022 | 3.330 | 3.345 | 3.150 | 3.180 | 37,180 | -0.12(-3.64%) |
Feb 28, 2022 | 3.360 | 3.450 | 3.213 | 3.300 | 16,753 | -0.06(-1.79%) |
Feb 25, 2022 | 3.240 | 3.360 | 3.120 | 3.360 | 53,100 | +0.06(+1.82%) |
Feb 24, 2022 | 2.850 | 3.300 | 2.700 | 3.300 | 121,752 | +0.22(+7.22%) |
Feb 23, 2022 | 3.150 | 3.300 | 3.030 | 3.078 | 55,454 | -0.10(-3.22%) |
Feb 22, 2022 | 3.270 | 3.360 | 3.150 | 3.180 | 90,150 | -0.30(-8.62%) |
Feb 18, 2022 | 3.480 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.690 | 3.750 | 3.420 | 3.480 | 106,454 | -0.15(-4.13%) |
Feb 16, 2022 | 4.020 | 4.020 | 3.630 | 3.630 | 183,486 | -0.45(-11.03%) |
Feb 15, 2022 | 4.140 | 4.260 | 3.990 | 4.080 | 68,203 | +0.03(+0.74%) |
Feb 14, 2022 | 4.260 | 4.320 | 3.990 | 4.050 | 88,151 | -0.21(-4.93%) |
Feb 11, 2022 | 4.410 | 4.440 | 4.200 | 4.260 | 64,926 | -0.18(-4.05%) |
Feb 10, 2022 | 4.590 | 4.740 | 4.410 | 4.440 | 87,256 | -0.12(-2.63%) |
Feb 09, 2022 | 4.410 | 4.740 | 4.410 | 4.560 | 68,963 | +0.03(+0.66%) |
Feb 08, 2022 | 4.350 | 4.590 | 4.260 | 4.530 | 91,611 | +0.09(+2.03%) |
Feb 07, 2022 | 4.440 | 4.620 | 4.380 | 4.440 | 200,672 | -0.06(-1.33%) |
Feb 04, 2022 | 4.140 | 4.560 | 4.110 | 4.500 | 320,171 | +0.24(+5.63%) |
Feb 03, 2022 | 3.870 | 4.320 | 4.260 | 313,809 | -0.15(-3.40%) | |
Feb 02, 2022 | 4.140 | 4.440 | 4.080 | 4.410 | 864,253 | -0.09(-2.00%) |
Feb 01, 2022 | 5.070 | 5.730 | 4.440 | 4.500 | 17,666,520 | +0.45(+11.11%) |
Jan 31, 2022 | 4.020 | 4.170 | 3.930 | 4.050 | 18,514 | -0.06(-1.46%) |
Jan 28, 2022 | 4.020 | 4.230 | 3.900 | 4.110 | 17,733 | +0.09(+2.24%) |
Jan 27, 2022 | 4.110 | 4.140 | 3.900 | 4.020 | 23,891 | -0.09(-2.19%) |
Jan 26, 2022 | 4.050 | 4.290 | 3.930 | 4.110 | 30,584 | +0.12(+3.01%) |
Jan 25, 2022 | 3.900 | 4.050 | 3.870 | 3.990 | 12,632 | +0.06(+1.53%) |
Jan 24, 2022 | 4.230 | 4.290 | 3.579 | 3.930 | 82,146 | -0.36(-8.39%) |
Jan 21, 2022 | 4.440 | 4.440 | 4.080 | 4.290 | 41,958 | -0.12(-2.72%) |
Jan 20, 2022 | 4.530 | 4.710 | 4.350 | 4.410 | 47,894 | -0.12(-2.65%) |
Jan 19, 2022 | 4.110 | 4.560 | 3.989 | 4.530 | 44,120 | +0.39(+9.42%) |
Jan 18, 2022 | 3.810 | 4.200 | 3.690 | 4.140 | 61,638 | +0.31(+8.24%) |
Jan 14, 2022 | 3.825 | 0 | -0.17(-4.14%) | |||
Jan 13, 2022 | 4.110 | 4.187 | 3.990 | 3.990 | 22,640 | -0.18(-4.32%) |
Jan 12, 2022 | 4.260 | 4.290 | 4.050 | 4.170 | 19,245 | -0.12(-2.80%) |
Jan 11, 2022 | 3.960 | 4.350 | 3.960 | 4.290 | 18,790 | +0.33(+8.33%) |
Jan 10, 2022 | 4.260 | 4.260 | 3.930 | 3.960 | 43,731 | -0.27(-6.38%) |
Jan 07, 2022 | 4.380 | 4.440 | 4.200 | 4.230 | 14,211 | +0.03(+0.71%) |
Jan 06, 2022 | 4.200 | 4.350 | 4.125 | 4.200 | 13,843 | -0.18(-4.11%) |
Jan 05, 2022 | 4.410 | 4.500 | 4.260 | 4.380 | 10,784 | +0.12(+2.82%) |
Jan 04, 2022 | 4.350 | 4.410 | 4.230 | 4.260 | 11,667 | -0.09(-2.07%) |
Jan 03, 2022 | 4.350 | 4.500 | 4.319 | 4.350 | 28,164 | +0.15(+3.57%) |
Dec 31, 2021 | 4.200 | 4.320 | 4.110 | 4.200 | 13,893 | +0.06(+1.45%) |
Dec 30, 2021 | 4.170 | 4.350 | 4.110 | 4.140 | 16,551 | +0.03(+0.73%) |
Dec 29, 2021 | 4.200 | 4.260 | 3.960 | 4.110 | 50,802 | -0.15(-3.52%) |
Dec 28, 2021 | 4.290 | 4.429 | 4.200 | 4.260 | 18,218 | -0.03(-0.70%) |
Dec 27, 2021 | 4.320 | 4.470 | 4.290 | 4.290 | 18,194 | -0.09(-2.05%) |
Dec 23, 2021 | 4.410 | 4.515 | 4.350 | 4.380 | 17,914 | +0.00(+0.00%) |
Dec 22, 2021 | 4.470 | 4.588 | 4.361 | 4.380 | 24,218 | -0.15(-3.31%) |
Dec 21, 2021 | 4.410 | 4.590 | 4.380 | 4.530 | 26,008 | +0.18(+4.14%) |
Dec 20, 2021 | 4.080 | 4.500 | 4.080 | 4.350 | 26,128 | +0.12(+2.84%) |
Dec 17, 2021 | 4.200 | 4.440 | 4.060 | 4.230 | 34,721 | -0.06(-1.40%) |
Dec 16, 2021 | 4.500 | 4.620 | 4.290 | 4.290 | 27,424 | -0.09(-2.05%) |
Dec 15, 2021 | 4.500 | 4.503 | 4.350 | 4.380 | 15,790 | -0.13(-2.78%) |
Dec 14, 2021 | 4.590 | 4.740 | 4.500 | 4.505 | 19,342 | -0.14(-3.11%) |
Dec 13, 2021 | 4.710 | 4.751 | 4.500 | 4.650 | 36,996 | -0.09(-1.90%) |
Dec 10, 2021 | 4.901 | 4.950 | 4.668 | 4.740 | 16,079 | -0.15(-3.07%) |
Dec 09, 2021 | 4.860 | 5.130 | 4.805 | 4.890 | 85,944 | -0.09(-1.81%) |
Dec 08, 2021 | 4.680 | 5.160 | 4.680 | 4.980 | 249,303 | +0.21(+4.40%) |
Dec 07, 2021 | 4.680 | 4.980 | 4.536 | 4.770 | 63,658 | +0.24(+5.30%) |
Dec 06, 2021 | 4.410 | 4.620 | 4.290 | 4.530 | 41,232 | +0.15(+3.42%) |
Dec 03, 2021 | 4.800 | 4.860 | 4.380 | 4.380 | 306,201 | -0.48(-9.88%) |
Dec 02, 2021 | 4.920 | 5.160 | 4.680 | 4.860 | 511,075 | +0.03(+0.62%) |
Dec 01, 2021 | 5.130 | 5.370 | 4.830 | 4.830 | 126,906 | -0.24(-4.73%) |
Nov 30, 2021 | 5.190 | 5.490 | 5.130 | 5.070 | 202,674 | -0.18(-3.43%) |
Nov 29, 2021 | 5.460 | 5.520 | 5.104 | 5.250 | 93,787 | -0.15(-2.78%) |
Nov 26, 2021 | 5.550 | 5.697 | 5.400 | 5.400 | 47,720 | -0.36(-6.25%) |
Nov 24, 2021 | 5.610 | 5.820 | 5.430 | 5.760 | 52,872 | +0.09(+1.59%) |
Nov 23, 2021 | 5.340 | 6.330 | 5.280 | 5.670 | 352,962 | +0.12(+2.16%) |
Nov 22, 2021 | 5.910 | 6.030 | 5.385 | 5.550 | 200,657 | -0.51(-8.42%) |
Nov 19, 2021 | 5.700 | 6.540 | 5.610 | 6.060 | 451,965 | +0.57(+10.38%) |
Nov 18, 2021 | 6.360 | 5.580 | 5.430 | 5.490 | 510,140 | -1.14(-17.19%) |
Nov 17, 2021 | 7.380 | 7.421 | 6.094 | 6.630 | 585,813 | -0.72(-9.80%) |
Nov 16, 2021 | 6.810 | 7.410 | 6.240 | 7.350 | 1,619,831 | -0.51(-6.49%) |
Nov 15, 2021 | 7.650 | 10.77 | 7.140 | 7.860 | 44,674,280 | +3.48(+79.45%) |
Nov 12, 2021 | 4.440 | 4.446 | 4.290 | 4.380 | 241,137 | -0.09(-2.01%) |
Nov 11, 2021 | 4.740 | 4.740 | 4.350 | 4.470 | 44,794 | -0.12(-2.61%) |
Nov 10, 2021 | 4.740 | 4.590 | 22,472 | -0.18(-3.77%) | ||
Nov 09, 2021 | 4.830 | 4.830 | 4.650 | 4.770 | 20,921 | -0.03(-0.63%) |
Nov 08, 2021 | 4.830 | 4.890 | 4.740 | 4.800 | 56,857 | +0.09(+1.91%) |
Nov 05, 2021 | 4.710 | 4.830 | 4.620 | 4.710 | 48,052 | +0.09(+1.95%) |
Nov 04, 2021 | 4.740 | 4.950 | 4.500 | 4.620 | 40,511 | -0.09(-1.91%) |
Nov 03, 2021 | 4.740 | 4.800 | 4.620 | 4.710 | 60,584 | -0.06(-1.26%) |
Nov 02, 2021 | 4.770 | 4.890 | 4.590 | 4.770 | 120,512 | +0.06(+1.27%) |
Nov 01, 2021 | 4.650 | 5.010 | 4.590 | 4.710 | 157,247 | +0.12(+2.61%) |
Oct 29, 2021 | 4.950 | 5.070 | 4.500 | 4.590 | 161,704 | -0.48(-9.47%) |
Oct 28, 2021 | 4.650 | 5.520 | 4.290 | 5.070 | 469,077 | +0.30(+6.29%) |
Oct 27, 2021 | 4.320 | 5.340 | 4.260 | 4.770 | 507,040 | +0.24(+5.30%) |
Oct 26, 2021 | 4.230 | 5.070 | 4.530 | 273,108 | +0.39(+9.42%) | |
Oct 25, 2021 | 4.350 | 4.470 | 4.050 | 4.140 | 55,329 | -0.03(-0.72%) |
Oct 22, 2021 | 4.380 | 4.920 | 4.170 | 4.170 | 234,797 | -0.30(-6.71%) |
Oct 21, 2021 | 4.530 | 4.530 | 4.410 | 4.470 | 14,798 | -0.06(-1.32%) |
Oct 20, 2021 | 4.500 | 4.620 | 4.440 | 4.530 | 18,373 | +0.00(+0.00%) |
Oct 19, 2021 | 4.440 | 4.560 | 4.350 | 4.530 | 22,718 | +0.08(+1.68%) |
Oct 18, 2021 | 4.260 | 4.560 | 4.140 | 4.455 | 100,081 | +0.11(+2.41%) |
Oct 15, 2021 | 4.410 | 4.410 | 4.184 | 4.350 | 13,346 | +0.03(+0.69%) |
Oct 14, 2021 | 4.320 | 4.410 | 4.230 | 4.320 | 11,492 | +0.00(+0.00%) |
Oct 13, 2021 | 4.230 | 4.320 | 4.170 | 4.320 | 5,903 | +0.06(+1.41%) |
Oct 12, 2021 | 4.200 | 4.290 | 4.170 | 4.260 | 12,862 | +0.09(+2.16%) |
Oct 11, 2021 | 4.290 | 4.320 | 4.140 | 4.170 | 14,651 | -0.03(-0.71%) |
Oct 08, 2021 | 4.170 | 4.320 | 4.140 | 4.200 | 17,386 | +0.03(+0.72%) |
Oct 07, 2021 | 4.110 | 4.230 | 4.020 | 4.170 | 14,547 | +0.12(+2.96%) |
Oct 06, 2021 | 3.960 | 4.080 | 3.960 | 4.050 | 9,721 | -0.03(-0.74%) |
Oct 05, 2021 | 4.020 | 4.200 | 3.960 | 4.080 | 9,562 | +0.03(+0.74%) |
Oct 04, 2021 | 4.230 | 4.260 | 4.050 | 4.050 | 15,301 | -0.24(-5.59%) |
Oct 01, 2021 | 3.990 | 4.380 | 3.960 | 4.290 | 17,748 | +0.24(+5.93%) |
Sep 30, 2021 | 3.900 | 4.140 | 3.894 | 4.050 | 10,152 | +0.06(+1.50%) |
Sep 29, 2021 | 4.020 | 4.560 | 3.870 | 3.990 | 92,025 | -0.03(-0.75%) |
Sep 28, 2021 | 4.050 | 4.152 | 3.900 | 4.020 | 13,478 | -0.09(-2.19%) |
Sep 27, 2021 | 3.990 | 4.170 | 3.903 | 4.110 | 24,268 | +0.06(+1.48%) |
Sep 24, 2021 | 4.140 | 4.140 | 3.960 | 4.050 | 18,954 | -0.12(-2.88%) |
Sep 23, 2021 | 3.990 | 4.200 | 3.930 | 4.170 | 34,040 | +0.27(+6.92%) |
Sep 22, 2021 | 4.020 | 4.020 | 3.900 | 3.900 | 14,758 | -0.09(-2.26%) |
Sep 21, 2021 | 3.810 | 4.050 | 3.750 | 3.990 | 17,796 | +0.18(+4.72%) |
Sep 20, 2021 | 3.900 | 3.960 | 3.630 | 3.810 | 41,750 | -0.18(-4.51%) |
Sep 17, 2021 | 3.900 | 3.990 | 3.840 | 3.990 | 19,456 | +0.09(+2.31%) |
Sep 16, 2021 | 3.930 | 3.960 | 3.780 | 3.900 | 14,078 | +0.00(+0.00%) |
Sep 15, 2021 | 3.960 | 3.990 | 3.780 | 3.900 | 13,816 | -0.06(-1.52%) |
Sep 14, 2021 | 3.900 | 3.990 | 3.810 | 3.960 | 30,703 | +0.06(+1.54%) |
Sep 13, 2021 | 3.900 | 4.020 | 3.750 | 3.900 | 37,701 | -0.12(-2.99%) |
Sep 10, 2021 | 3.960 | 4.200 | 3.810 | 4.020 | 49,879 | -0.21(-4.96%) |
Sep 09, 2021 | 4.080 | 4.260 | 3.990 | 4.230 | 82,271 | +0.24(+6.02%) |
Sep 08, 2021 | 4.110 | 4.170 | 3.930 | 3.990 | 21,726 | -0.24(-5.67%) |
Sep 07, 2021 | 4.470 | 4.500 | 4.110 | 4.230 | 46,955 | -0.09(-2.08%) |
Sep 03, 2021 | 4.560 | 4.740 | 4.200 | 4.320 | 106,458 | -0.30(-6.49%) |
Sep 02, 2021 | 4.350 | 4.650 | 4.290 | 4.620 | 86,907 | +0.33(+7.69%) |
Sep 01, 2021 | 4.260 | 4.380 | 4.170 | 4.290 | 17,071 | -0.03(-0.69%) |
Aug 31, 2021 | 4.200 | 4.350 | 4.200 | 4.320 | 11,335 | +0.09(+2.13%) |
Aug 30, 2021 | 4.200 | 4.274 | 4.018 | 4.230 | 27,397 | +0.15(+3.68%) |
Aug 27, 2021 | 4.080 | 4.350 | 4.020 | 4.080 | 29,339 | -0.09(-2.16%) |
Aug 26, 2021 | 4.290 | 4.440 | 3.960 | 4.170 | 42,082 | +0.00(+0.00%) |
Aug 25, 2021 | 4.110 | 4.380 | 4.110 | 4.170 | 38,229 | +0.00(+0.00%) |
Aug 24, 2021 | 4.200 | 4.380 | 4.080 | 4.170 | 16,973 | -0.03(-0.71%) |
Aug 23, 2021 | 3.990 | 4.230 | 3.840 | 4.200 | 38,735 | +0.18(+4.48%) |
Aug 20, 2021 | 3.750 | 4.050 | 3.570 | 4.020 | 102,095 | +0.54(+15.52%) |
Aug 19, 2021 | 3.900 | 3.900 | 3.420 | 3.480 | 53,915 | -0.35(-9.02%) |
Aug 18, 2021 | 3.810 | 4.050 | 3.750 | 3.825 | 56,876 | +0.08(+2.00%) |
Aug 17, 2021 | 4.590 | 4.860 | 3.630 | 3.750 | 175,696 | -1.09(-22.60%) |
Aug 16, 2021 | 4.800 | 5.250 | 4.800 | 4.845 | 85,647 | +0.22(+4.87%) |
Aug 13, 2021 | 5.610 | 5.700 | 4.620 | 4.620 | 81,462 | -1.17(-20.21%) |
Aug 12, 2021 | 5.610 | 5.850 | 5.343 | 5.790 | 65,540 | +0.18(+3.21%) |
Aug 11, 2021 | 5.250 | 5.640 | 5.250 | 5.610 | 24,101 | +0.27(+5.06%) |
Aug 10, 2021 | 5.190 | 5.340 | 4.950 | 5.340 | 12,148 | +0.15(+2.89%) |
Aug 09, 2021 | 5.280 | 5.370 | 5.100 | 5.190 | 17,672 | -0.06(-1.14%) |
Aug 06, 2021 | 5.310 | 5.335 | 5.130 | 5.250 | 12,438 | +0.03(+0.57%) |
Aug 05, 2021 | 4.830 | 5.400 | 4.800 | 5.220 | 27,205 | +0.36(+7.41%) |
Aug 04, 2021 | 4.860 | 5.070 | 4.835 | 4.860 | 14,747 | -0.12(-2.41%) |
Aug 03, 2021 | 5.070 | 5.100 | 4.860 | 4.980 | 16,527 | -0.03(-0.60%) |
Aug 02, 2021 | 4.920 | 5.160 | 4.830 | 5.010 | 20,601 | +0.00(+0.00%) |
Jul 30, 2021 | 4.890 | 5.115 | 4.824 | 5.010 | 18,803 | +0.12(+2.45%) |
Jul 29, 2021 | 5.130 | 5.130 | 4.830 | 4.890 | 18,216 | -0.12(-2.40%) |
Jul 28, 2021 | 4.920 | 5.112 | 4.860 | 5.010 | 19,568 | +0.18(+3.73%) |
Jul 27, 2021 | 4.860 | 5.042 | 4.740 | 4.830 | 28,723 | -0.06(-1.23%) |
Jul 26, 2021 | 5.040 | 5.070 | 4.830 | 4.890 | 19,121 | -0.12(-2.40%) |
Jul 23, 2021 | 5.160 | 5.160 | 4.830 | 5.010 | 35,999 | -0.15(-2.91%) |
Jul 22, 2021 | 5.310 | 5.430 | 5.070 | 5.160 | 22,803 | -0.24(-4.44%) |
Jul 21, 2021 | 5.460 | 5.700 | 5.340 | 5.400 | 33,931 | +0.12(+2.27%) |
Jul 20, 2021 | 5.340 | 5.370 | 5.160 | 5.280 | 19,302 | +0.06(+1.15%) |
Jul 19, 2021 | 5.130 | 5.370 | 4.980 | 5.220 | 81,294 | +0.09(+1.75%) |
Jul 16, 2021 | 5.250 | 5.700 | 5.100 | 5.130 | 114,825 | -0.24(-4.47%) |
Jul 15, 2021 | 5.700 | 6.000 | 5.250 | 5.370 | 105,092 | -0.36(-6.28%) |
Jul 14, 2021 | 5.850 | 6.120 | 5.613 | 5.730 | 94,871 | -0.12(-2.05%) |
Jul 13, 2021 | 6.240 | 6.600 | 5.880 | 5.850 | 89,665 | -0.06(-1.02%) |
Jul 12, 2021 | 6.600 | 6.630 | 5.910 | 5.910 | 156,873 | -0.72(-10.86%) |
Jul 09, 2021 | 6.900 | 7.050 | 6.480 | 6.630 | 189,258 | -0.15(-2.21%) |
Jul 08, 2021 | 6.630 | 7.170 | 6.450 | 6.780 | 79,844 | -0.45(-6.22%) |
Jul 07, 2021 | 7.530 | 7.800 | 7.080 | 7.230 | 144,381 | -0.30(-3.98%) |
Jul 06, 2021 | 6.900 | 7.770 | 6.750 | 7.530 | 263,246 | +0.69(+10.09%) |
Jul 02, 2021 | 6.900 | 7.200 | 6.540 | 6.840 | 116,493 | -0.03(-0.44%) |
Jul 01, 2021 | 6.690 | 7.050 | 6.450 | 6.870 | 158,484 | +0.36(+5.53%) |
Jun 30, 2021 | 6.510 | 6.870 | 6.240 | 6.510 | 87,749 | +0.12(+1.88%) |
Jun 29, 2021 | 6.510 | 6.793 | 6.060 | 6.390 | 170,047 | -0.18(-2.74%) |
Jun 28, 2021 | 6.630 | 6.780 | 6.540 | 6.570 | 21,215 | +0.03(+0.46%) |
Jun 25, 2021 | 6.900 | 6.900 | 6.540 | 6.540 | 41,609 | -0.42(-6.03%) |
Jun 24, 2021 | 6.450 | 7.050 | 6.330 | 6.960 | 73,122 | +0.57(+8.92%) |
Jun 23, 2021 | 6.180 | 6.600 | 6.180 | 6.390 | 64,079 | +0.12(+1.91%) |
Jun 22, 2021 | 5.820 | 6.600 | 5.730 | 6.270 | 130,654 | +0.57(+10.00%) |
Jun 21, 2021 | 6.000 | 6.000 | 5.700 | 5.700 | 92,321 | -0.45(-7.32%) |
Jun 18, 2021 | 6.690 | 6.840 | 6.060 | 6.150 | 130,966 | -0.72(-10.48%) |
Jun 17, 2021 | 7.260 | 7.412 | 6.750 | 6.870 | 231,148 | -0.60(-8.03%) |
Jun 16, 2021 | 6.390 | 8.220 | 6.089 | 7.470 | 1,177,639 | +0.99(+15.28%) |
Jun 15, 2021 | 6.750 | 6.810 | 6.360 | 6.480 | 62,573 | -0.24(-3.57%) |
Jun 14, 2021 | 6.540 | 7.020 | 6.532 | 6.720 | 108,897 | +0.27(+4.19%) |
Jun 11, 2021 | 6.540 | 6.540 | 6.240 | 6.450 | 43,420 | -0.06(-0.92%) |
Jun 10, 2021 | 5.940 | 6.660 | 5.850 | 6.510 | 97,510 | +0.45(+7.43%) |
Jun 09, 2021 | 6.150 | 6.161 | 5.880 | 6.060 | 67,767 | -0.06(-0.98%) |
Jun 08, 2021 | 5.850 | 6.240 | 5.760 | 6.120 | 105,981 | +0.21(+3.55%) |
Jun 07, 2021 | 6.000 | 6.180 | 5.820 | 5.910 | 51,882 | +0.03(+0.51%) |
Jun 04, 2021 | 6.180 | 6.180 | 5.730 | 5.880 | 90,477 | -0.24(-3.92%) |
Jun 03, 2021 | 6.000 | 6.150 | 5.700 | 6.120 | 111,595 | -0.03(-0.49%) |
Jun 02, 2021 | 6.690 | 6.720 | 6.120 | 6.150 | 155,048 | -0.60(-8.89%) |