Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.206 | 6.287 | 5.844 | 5.916 | 996,148 | -0.27(-4.39%) |
Apr 28, 2022 | 5.989 | 6.287 | 5.681 | 6.188 | 1,359,434 | +0.24(+4.11%) |
Apr 27, 2022 | 5.934 | 5.998 | 5.753 | 5.943 | 1,560,386 | +0.03(+0.46%) |
Apr 26, 2022 | 6.034 | 6.323 | 5.853 | 5.916 | 1,567,964 | -0.04(-0.61%) |
Apr 25, 2022 | 5.799 | 6.011 | 5.473 | 5.952 | 2,289,678 | -0.14(-2.37%) |
Apr 22, 2022 | 6.387 | 6.504 | 6.025 | 6.097 | 1,508,016 | -0.38(-5.87%) |
Apr 21, 2022 | 7.101 | 7.192 | 6.378 | 6.477 | 1,591,280 | -0.59(-8.32%) |
Apr 20, 2022 | 7.255 | 7.314 | 6.748 | 7.065 | 1,685,258 | -0.08(-1.14%) |
Apr 19, 2022 | 7.201 | 7.269 | 7.038 | 7.146 | 1,803,509 | -0.06(-0.88%) |
Apr 18, 2022 | 6.875 | 7.445 | 6.803 | 7.210 | 3,555,535 | +0.52(+7.70%) |
Apr 14, 2022 | 6.604 | 6.776 | 6.441 | 6.694 | 1,291,968 | +0.05(+0.82%) |
Apr 13, 2022 | 6.396 | 6.658 | 6.206 | 6.640 | 1,476,599 | +0.38(+6.07%) |
Apr 12, 2022 | 6.387 | 6.522 | 6.237 | 6.260 | 1,626,897 | +0.04(+0.58%) |
Apr 11, 2022 | 6.667 | 6.667 | 6.129 | 6.224 | 2,816,052 | -0.58(-8.51%) |
Apr 08, 2022 | 6.685 | 6.993 | 6.649 | 6.803 | 2,410,186 | +0.21(+3.15%) |
Apr 07, 2022 | 6.359 | 6.658 | 6.278 | 6.595 | 1,162,030 | +0.25(+3.99%) |
Apr 06, 2022 | 6.568 | 6.767 | 6.287 | 6.341 | 1,648,645 | -0.06(-0.99%) |
Apr 05, 2022 | 6.197 | 6.613 | 6.197 | 6.405 | 2,376,361 | +0.26(+4.27%) |
Apr 04, 2022 | 6.423 | 6.459 | 6.088 | 6.142 | 1,222,356 | -0.08(-1.31%) |
Apr 01, 2022 | 5.871 | 6.278 | 5.817 | 6.224 | 1,217,625 | +0.32(+5.36%) |
Mar 31, 2022 | 5.934 | 6.070 | 5.726 | 5.907 | 962,939 | -0.05(-0.91%) |
Mar 30, 2022 | 5.989 | 6.133 | 5.896 | 5.961 | 1,083,855 | +0.15(+2.65%) |
Mar 29, 2022 | 5.708 | 5.844 | 5.390 | 5.808 | 1,369,579 | -0.14(-2.43%) |
Mar 28, 2022 | 6.251 | 6.278 | 5.817 | 5.952 | 1,766,242 | -0.46(-7.19%) |
Mar 25, 2022 | 6.260 | 6.495 | 6.106 | 6.414 | 1,457,704 | +0.08(+1.29%) |
Mar 24, 2022 | 6.025 | 6.504 | 5.980 | 6.332 | 3,501,190 | +0.34(+5.74%) |
Mar 23, 2022 | 5.934 | 6.277 | 5.880 | 5.989 | 2,391,652 | +0.30(+5.25%) |
Mar 22, 2022 | 5.563 | 5.744 | 5.464 | 5.690 | 1,331,336 | +0.15(+2.78%) |
Mar 21, 2022 | 5.265 | 5.591 | 5.265 | 5.536 | 1,590,478 | +0.41(+7.94%) |
Mar 18, 2022 | 5.165 | 5.211 | 5.021 | 5.129 | 925,800 | -0.01(-0.18%) |
Mar 17, 2022 | 4.930 | 5.238 | 4.912 | 5.138 | 1,086,953 | +0.33(+6.97%) |
Mar 16, 2022 | 4.785 | 4.948 | 4.650 | 4.804 | 1,122,525 | +0.17(+3.71%) |
Mar 15, 2022 | 4.659 | 4.831 | 4.469 | 4.632 | 2,197,412 | -0.39(-7.75%) |
Mar 14, 2022 | 5.609 | 5.609 | 4.939 | 5.021 | 2,587,272 | -0.78(-13.42%) |
Mar 11, 2022 | 5.817 | 6.066 | 5.690 | 5.799 | 871,524 | -0.19(-3.17%) |
Mar 10, 2022 | 6.287 | 6.296 | 5.455 | 5.989 | 2,304,271 | -0.20(-3.22%) |
Mar 09, 2022 | 6.052 | 6.423 | 5.808 | 6.188 | 2,863,969 | -0.05(-0.87%) |
Mar 08, 2022 | 6.359 | 6.703 | 5.934 | 6.242 | 3,270,344 | +0.01(+0.15%) |
Mar 07, 2022 | 5.952 | 6.359 | 5.862 | 6.233 | 2,784,867 | +0.53(+9.37%) |
Mar 04, 2022 | 5.328 | 5.853 | 5.319 | 5.699 | 1,932,628 | +0.40(+7.51%) |
Mar 03, 2022 | 5.364 | 5.419 | 4.957 | 5.301 | 1,605,365 | -0.12(-2.17%) |
Mar 02, 2022 | 5.500 | 5.581 | 5.292 | 5.419 | 1,289,035 | +0.05(+1.01%) |
Mar 01, 2022 | 5.202 | 5.518 | 5.179 | 5.364 | 1,267,189 | +0.26(+5.14%) |
Feb 28, 2022 | 4.867 | 5.111 | 4.813 | 5.102 | 1,089,702 | +0.25(+5.22%) |
Feb 25, 2022 | 4.804 | 4.903 | 4.713 | 4.849 | 596,127 | +0.05(+0.94%) |
Feb 24, 2022 | 4.903 | 5.247 | 4.577 | 4.804 | 1,641,447 | +0.06(+1.34%) |
Feb 23, 2022 | 4.776 | 4.894 | 4.677 | 4.740 | 436,310 | -0.03(-0.57%) |
Feb 22, 2022 | 4.776 | 4.858 | 4.612 | 4.767 | 1,029,857 | +0.21(+4.56%) |
Feb 18, 2022 | 4.559 | 0 | -0.46(-9.19%) | |||
Feb 17, 2022 | 4.930 | 5.075 | 4.885 | 5.021 | 671,336 | +0.07(+1.32%) |
Feb 16, 2022 | 5.027 | 5.198 | 4.856 | 4.955 | 758,596 | +0.01(+0.18%) |
Feb 15, 2022 | 4.802 | 4.955 | 4.658 | 4.946 | 773,531 | +0.03(+0.55%) |
Feb 14, 2022 | 5.234 | 5.261 | 4.748 | 4.919 | 1,530,024 | -0.24(-4.70%) |
Feb 11, 2022 | 5.072 | 5.288 | 5.036 | 5.162 | 1,190,385 | +0.21(+4.17%) |
Feb 10, 2022 | 4.856 | 5.378 | 4.856 | 4.955 | 1,872,881 | +0.14(+2.99%) |
Feb 09, 2022 | 4.712 | 4.820 | 4.631 | 4.811 | 1,373,264 | +0.16(+3.48%) |
Feb 08, 2022 | 4.766 | 4.810 | 4.541 | 4.649 | 972,779 | -0.13(-2.82%) |
Feb 07, 2022 | 4.667 | 4.874 | 4.559 | 4.784 | 1,062,902 | +0.12(+2.50%) |
Feb 04, 2022 | 4.748 | 4.901 | 4.631 | 4.667 | 897,207 | -0.04(-0.95%) |
Feb 03, 2022 | 4.883 | 4.712 | 1,407,923 | -0.26(-5.24%) | ||
Feb 02, 2022 | 4.658 | 5.036 | 4.523 | 4.973 | 1,793,124 | +0.40(+8.64%) |
Feb 01, 2022 | 4.406 | 4.658 | 4.227 | 4.577 | 1,742,660 | +0.16(+3.67%) |
Jan 31, 2022 | 3.840 | 4.415 | 4.415 | 1,701,127 | +0.67(+17.75%) | |
Jan 28, 2022 | 3.732 | 3.822 | 3.633 | 3.750 | 281,122 | +0.04(+0.97%) |
Jan 27, 2022 | 3.858 | 3.885 | 3.615 | 3.714 | 366,149 | -0.02(-0.48%) |
Jan 26, 2022 | 3.759 | 3.912 | 3.624 | 3.732 | 835,485 | +0.04(+1.22%) |
Jan 25, 2022 | 3.372 | 3.696 | 3.300 | 3.687 | 455,394 | +0.29(+8.47%) |
Jan 24, 2022 | 3.417 | 3.462 | 3.210 | 3.399 | 594,894 | -0.09(-2.58%) |
Jan 21, 2022 | 3.570 | 3.687 | 3.309 | 3.489 | 804,778 | -0.14(-3.96%) |
Jan 20, 2022 | 3.687 | 3.813 | 3.609 | 3.633 | 401,596 | -0.11(-2.88%) |
Jan 19, 2022 | 3.768 | 3.858 | 3.618 | 3.741 | 588,373 | -0.02(-0.48%) |
Jan 18, 2022 | 3.723 | 3.894 | 3.642 | 3.759 | 884,949 | +0.07(+1.95%) |
Jan 14, 2022 | 3.687 | 0 | +0.17(+4.86%) | |||
Jan 13, 2022 | 3.579 | 3.615 | 3.497 | 3.516 | 428,418 | -0.04(-1.26%) |
Jan 12, 2022 | 3.507 | 3.570 | 3.444 | 3.561 | 479,328 | +0.09(+2.59%) |
Jan 11, 2022 | 3.327 | 3.561 | 3.309 | 3.471 | 564,769 | +0.19(+5.75%) |
Jan 10, 2022 | 3.219 | 3.291 | 3.138 | 3.282 | 460,577 | +0.08(+2.53%) |
Jan 07, 2022 | 3.201 | 3.228 | 3.067 | 3.201 | 409,222 | +0.02(+0.56%) |
Jan 06, 2022 | 3.121 | 3.192 | 3.031 | 3.183 | 351,206 | +0.15(+5.04%) |
Jan 05, 2022 | 3.138 | 3.201 | 2.995 | 3.031 | 355,383 | -0.07(-2.32%) |
Jan 04, 2022 | 3.040 | 3.228 | 3.031 | 3.103 | 582,302 | +0.06(+2.07%) |
Jan 03, 2022 | 2.878 | 3.076 | 2.842 | 3.040 | 407,650 | +0.15(+5.30%) |
Dec 31, 2021 | 2.923 | 2.986 | 2.869 | 2.887 | 211,350 | -0.06(-2.13%) |
Dec 30, 2021 | 3.013 | 3.013 | 2.860 | 2.950 | 546,190 | -0.06(-2.09%) |
Dec 29, 2021 | 3.040 | 3.040 | 2.941 | 3.013 | 279,609 | -0.04(-1.18%) |
Dec 28, 2021 | 3.121 | 3.147 | 2.986 | 3.049 | 349,173 | -0.01(-0.29%) |
Dec 27, 2021 | 2.941 | 3.076 | 2.864 | 3.058 | 364,413 | +0.13(+4.62%) |
Dec 23, 2021 | 2.941 | 2.968 | 2.860 | 2.923 | 311,922 | +0.03(+0.93%) |
Dec 22, 2021 | 2.878 | 2.923 | 2.833 | 2.896 | 278,218 | +0.06(+2.22%) |
Dec 21, 2021 | 2.833 | 2.855 | 2.788 | 2.833 | 402,785 | +0.06(+2.27%) |
Dec 20, 2021 | 2.653 | 2.833 | 2.590 | 2.770 | 871,562 | +0.08(+3.01%) |
Dec 17, 2021 | 2.698 | 2.797 | 2.653 | 2.689 | 586,817 | -0.04(-1.64%) |
Dec 16, 2021 | 2.788 | 2.860 | 2.734 | 2.734 | 417,656 | -0.05(-1.94%) |
Dec 15, 2021 | 2.743 | 2.878 | 2.653 | 2.788 | 873,753 | -0.01(-0.32%) |
Dec 14, 2021 | 2.707 | 2.824 | 2.689 | 2.797 | 1,107,032 | +0.04(+1.30%) |
Dec 13, 2021 | 2.815 | 2.869 | 2.725 | 2.761 | 476,266 | -0.04(-1.29%) |
Dec 10, 2021 | 2.833 | 2.833 | 2.716 | 2.797 | 382,102 | +0.03(+0.97%) |
Dec 09, 2021 | 2.914 | 2.923 | 2.761 | 2.770 | 372,575 | -0.16(-5.52%) |
Dec 08, 2021 | 2.878 | 2.959 | 2.842 | 2.932 | 353,722 | +0.05(+1.88%) |
Dec 07, 2021 | 2.887 | 2.932 | 2.842 | 2.878 | 494,743 | +0.11(+3.90%) |
Dec 06, 2021 | 2.716 | 2.851 | 2.617 | 2.770 | 593,645 | +0.13(+5.12%) |
Dec 03, 2021 | 2.797 | 2.833 | 2.599 | 2.635 | 563,411 | -0.09(-3.30%) |
Dec 02, 2021 | 2.662 | 2.725 | 2.536 | 2.725 | 398,292 | +0.06(+2.36%) |
Dec 01, 2021 | 2.815 | 2.833 | 2.662 | 2.662 | 481,614 | -0.09(-3.27%) |
Nov 30, 2021 | 2.815 | 2.887 | 2.815 | 2.752 | 795,088 | -0.12(-4.08%) |
Nov 29, 2021 | 3.040 | 3.057 | 2.869 | 2.869 | 559,538 | -0.07(-2.45%) |
Nov 26, 2021 | 2.923 | 2.968 | 2.725 | 2.941 | 725,035 | -0.30(-9.17%) |
Nov 24, 2021 | 3.058 | 3.237 | 3.040 | 3.237 | 408,589 | +0.15(+4.96%) |
Nov 23, 2021 | 3.094 | 3.174 | 3.022 | 3.085 | 424,831 | +0.00(+0.00%) |
Nov 22, 2021 | 2.986 | 3.130 | 2.986 | 3.085 | 519,223 | +0.12(+3.94%) |
Nov 19, 2021 | 3.112 | 3.134 | 2.941 | 2.968 | 589,882 | -0.24(-7.56%) |
Nov 18, 2021 | 3.354 | 3.228 | 3.192 | 3.210 | 405,960 | -0.17(-5.05%) |
Nov 17, 2021 | 3.363 | 3.498 | 3.327 | 3.381 | 422,988 | -0.02(-0.53%) |
Nov 16, 2021 | 3.462 | 3.480 | 3.336 | 3.399 | 421,439 | -0.06(-1.82%) |
Nov 15, 2021 | 3.525 | 3.651 | 3.417 | 3.462 | 415,671 | -0.01(-0.26%) |
Nov 12, 2021 | 3.453 | 3.531 | 3.417 | 3.471 | 178,391 | +0.03(+0.78%) |
Nov 11, 2021 | 3.426 | 3.552 | 3.417 | 3.444 | 290,434 | +0.03(+0.79%) |
Nov 10, 2021 | 3.687 | 3.381 | 3.417 | 1,155,422 | -0.27(-7.32%) | |
Nov 09, 2021 | 3.462 | 3.795 | 3.408 | 3.687 | 1,028,521 | +0.23(+6.77%) |
Nov 08, 2021 | 3.831 | 3.876 | 3.426 | 3.453 | 1,635,501 | -0.33(-8.79%) |
Nov 05, 2021 | 3.399 | 3.804 | 3.399 | 3.786 | 1,629,133 | +0.43(+12.87%) |
Nov 04, 2021 | 3.147 | 3.363 | 3.049 | 3.354 | 1,017,805 | +0.44(+15.12%) |
Nov 03, 2021 | 2.797 | 2.977 | 2.788 | 2.914 | 361,109 | +0.06(+2.21%) |
Nov 02, 2021 | 2.914 | 2.941 | 2.815 | 2.851 | 202,010 | -0.09(-3.06%) |
Nov 01, 2021 | 2.833 | 2.959 | 2.815 | 2.941 | 210,278 | +0.13(+4.47%) |
Oct 29, 2021 | 2.779 | 2.842 | 2.734 | 2.815 | 154,652 | +0.04(+1.29%) |
Oct 28, 2021 | 2.770 | 2.801 | 2.707 | 2.779 | 268,598 | -0.03(-0.96%) |
Oct 27, 2021 | 2.923 | 2.941 | 2.770 | 2.806 | 298,149 | -0.14(-4.88%) |
Oct 26, 2021 | 3.040 | 2.950 | 347,241 | -0.07(-2.38%) | ||
Oct 25, 2021 | 2.932 | 3.040 | 2.932 | 3.022 | 334,069 | +0.06(+2.13%) |
Oct 22, 2021 | 3.004 | 3.030 | 2.925 | 2.959 | 163,129 | -0.03(-0.90%) |
Oct 21, 2021 | 3.058 | 3.058 | 2.932 | 2.986 | 179,933 | -0.08(-2.64%) |
Oct 20, 2021 | 3.022 | 3.067 | 3.004 | 3.067 | 168,186 | +0.05(+1.79%) |
Oct 19, 2021 | 3.058 | 3.076 | 2.995 | 3.013 | 160,202 | -0.04(-1.18%) |
Oct 18, 2021 | 2.968 | 3.058 | 2.941 | 3.049 | 463,843 | +0.13(+4.63%) |
Oct 15, 2021 | 2.968 | 2.986 | 2.914 | 2.914 | 200,661 | -0.01(-0.31%) |
Oct 14, 2021 | 2.860 | 2.923 | 2.770 | 2.923 | 228,763 | +0.11(+3.83%) |
Oct 13, 2021 | 2.869 | 2.869 | 2.752 | 2.815 | 210,089 | -0.08(-2.80%) |
Oct 12, 2021 | 3.013 | 3.058 | 2.824 | 2.896 | 275,150 | -0.11(-3.59%) |
Oct 11, 2021 | 2.959 | 3.093 | 2.923 | 3.004 | 408,245 | +0.11(+3.73%) |
Oct 08, 2021 | 2.923 | 2.959 | 2.869 | 2.896 | 415,915 | +0.04(+1.26%) |
Oct 07, 2021 | 2.824 | 2.896 | 2.734 | 2.860 | 233,442 | +0.04(+1.27%) |
Oct 06, 2021 | 2.923 | 2.941 | 2.707 | 2.824 | 679,100 | -0.12(-3.98%) |
Oct 05, 2021 | 2.878 | 2.986 | 2.824 | 2.941 | 439,574 | +0.13(+4.81%) |
Oct 04, 2021 | 2.824 | 3.040 | 2.779 | 2.806 | 937,741 | +0.13(+5.05%) |
Oct 01, 2021 | 2.644 | 2.698 | 2.573 | 2.671 | 276,964 | +0.03(+1.02%) |
Sep 30, 2021 | 2.590 | 2.680 | 2.526 | 2.644 | 184,386 | +0.02(+0.69%) |
Sep 29, 2021 | 2.590 | 2.716 | 2.518 | 2.626 | 619,258 | +0.06(+2.46%) |
Sep 28, 2021 | 2.482 | 2.607 | 2.410 | 2.563 | 605,727 | +0.12(+4.78%) |
Sep 27, 2021 | 2.356 | 2.473 | 2.354 | 2.446 | 415,779 | +0.13(+5.43%) |
Sep 24, 2021 | 2.347 | 2.365 | 2.298 | 2.320 | 121,921 | -0.02(-0.77%) |
Sep 23, 2021 | 2.239 | 2.383 | 2.239 | 2.338 | 248,838 | +0.07(+3.17%) |
Sep 22, 2021 | 2.230 | 2.293 | 2.203 | 2.266 | 104,182 | +0.05(+2.44%) |
Sep 21, 2021 | 2.194 | 2.239 | 2.167 | 2.212 | 90,425 | +0.02(+0.82%) |
Sep 20, 2021 | 2.248 | 2.248 | 2.158 | 2.194 | 159,570 | -0.14(-6.15%) |
Sep 17, 2021 | 2.284 | 2.338 | 2.257 | 2.338 | 176,390 | +0.02(+0.77%) |
Sep 16, 2021 | 2.338 | 2.338 | 2.293 | 2.320 | 71,452 | -0.01(-0.39%) |
Sep 15, 2021 | 2.257 | 2.383 | 2.219 | 2.329 | 335,845 | +0.11(+4.86%) |
Sep 14, 2021 | 2.275 | 2.284 | 2.203 | 2.221 | 75,873 | -0.04(-1.59%) |
Sep 13, 2021 | 2.266 | 2.293 | 2.239 | 2.257 | 93,964 | +0.03(+1.21%) |
Sep 10, 2021 | 2.248 | 2.311 | 2.212 | 2.230 | 123,358 | +0.02(+0.81%) |
Sep 09, 2021 | 2.203 | 2.248 | 2.203 | 2.212 | 103,227 | -0.02(-0.81%) |
Sep 08, 2021 | 2.248 | 2.257 | 2.176 | 2.230 | 67,820 | -0.01(-0.40%) |
Sep 07, 2021 | 2.266 | 2.275 | 2.185 | 2.239 | 182,815 | -0.04(-1.58%) |
Sep 03, 2021 | 2.293 | 2.320 | 2.248 | 2.275 | 71,304 | -0.02(-0.78%) |
Sep 02, 2021 | 2.266 | 2.374 | 2.257 | 2.293 | 290,600 | +0.04(+2.00%) |
Sep 01, 2021 | 2.248 | 2.266 | 2.185 | 2.248 | 158,518 | +0.04(+2.04%) |
Aug 31, 2021 | 2.176 | 2.248 | 2.158 | 2.203 | 121,387 | -0.01(-0.41%) |
Aug 30, 2021 | 2.257 | 2.293 | 2.194 | 2.212 | 89,161 | -0.01(-0.41%) |
Aug 27, 2021 | 2.194 | 2.248 | 2.180 | 2.221 | 186,505 | +0.06(+2.92%) |
Aug 26, 2021 | 2.122 | 2.167 | 2.113 | 2.158 | 125,216 | +0.04(+1.70%) |
Aug 25, 2021 | 2.122 | 2.149 | 2.095 | 2.122 | 249,833 | +0.01(+0.43%) |
Aug 24, 2021 | 2.095 | 2.149 | 2.068 | 2.113 | 139,889 | +0.06(+3.07%) |
Aug 23, 2021 | 2.050 | 2.122 | 2.032 | 2.050 | 315,409 | +0.10(+5.07%) |
Aug 20, 2021 | 1.862 | 1.969 | 1.853 | 1.951 | 128,584 | +0.03(+1.40%) |
Aug 19, 2021 | 2.023 | 2.059 | 1.906 | 1.924 | 388,394 | -0.10(-4.89%) |
Aug 18, 2021 | 2.077 | 2.149 | 2.023 | 2.023 | 162,040 | -0.06(-3.02%) |
Aug 17, 2021 | 2.158 | 2.230 | 2.041 | 2.086 | 431,662 | -0.08(-3.73%) |
Aug 16, 2021 | 2.257 | 2.266 | 2.158 | 2.167 | 244,507 | -0.12(-5.12%) |
Aug 13, 2021 | 2.374 | 2.374 | 2.266 | 2.284 | 216,421 | -0.08(-3.42%) |
Aug 12, 2021 | 2.401 | 2.401 | 2.266 | 2.365 | 189,014 | -0.09(-3.66%) |
Aug 11, 2021 | 2.446 | 2.464 | 2.365 | 2.455 | 172,417 | +0.03(+1.11%) |
Aug 10, 2021 | 2.401 | 2.446 | 2.401 | 2.428 | 135,741 | +0.08(+3.45%) |
Aug 09, 2021 | 2.365 | 2.383 | 2.311 | 2.347 | 152,275 | -0.06(-2.61%) |
Aug 06, 2021 | 2.464 | 2.464 | 2.365 | 2.410 | 113,073 | -0.01(-0.37%) |
Aug 05, 2021 | 2.473 | 2.509 | 2.401 | 2.419 | 134,183 | +0.00(+0.00%) |
Aug 04, 2021 | 2.482 | 2.500 | 2.356 | 2.419 | 250,624 | -0.09(-3.58%) |
Aug 03, 2021 | 2.410 | 2.509 | 2.356 | 2.509 | 99,904 | +0.10(+4.10%) |
Aug 02, 2021 | 2.554 | 2.617 | 2.410 | 2.410 | 188,740 | -0.15(-5.96%) |
Jul 30, 2021 | 2.608 | 2.608 | 2.500 | 2.563 | 160,690 | -0.04(-1.72%) |
Jul 29, 2021 | 2.581 | 2.644 | 2.446 | 2.608 | 244,180 | +0.08(+3.20%) |
Jul 28, 2021 | 2.365 | 2.576 | 2.347 | 2.527 | 347,332 | +0.18(+7.66%) |
Jul 27, 2021 | 2.329 | 2.352 | 2.253 | 2.347 | 190,086 | +0.00(+0.00%) |
Jul 26, 2021 | 2.320 | 2.383 | 2.302 | 2.347 | 94,277 | +0.03(+1.16%) |
Jul 23, 2021 | 2.419 | 2.419 | 2.284 | 2.320 | 100,534 | -0.10(-4.09%) |
Jul 22, 2021 | 2.365 | 2.437 | 2.284 | 2.419 | 152,781 | +0.07(+3.07%) |
Jul 21, 2021 | 2.221 | 2.374 | 2.221 | 2.347 | 375,813 | +0.16(+7.41%) |
Jul 20, 2021 | 2.149 | 2.230 | 2.140 | 2.185 | 437,304 | +0.06(+2.97%) |
Jul 19, 2021 | 2.194 | 2.226 | 2.113 | 2.122 | 614,584 | -0.13(-5.60%) |
Jul 16, 2021 | 2.383 | 2.437 | 2.248 | 2.248 | 687,326 | -0.18(-7.41%) |
Jul 15, 2021 | 2.581 | 2.644 | 2.419 | 2.428 | 743,429 | -0.24(-9.09%) |
Jul 14, 2021 | 2.797 | 2.851 | 2.635 | 2.671 | 348,101 | -0.13(-4.50%) |
Jul 13, 2021 | 2.842 | 2.869 | 2.779 | 2.797 | 99,178 | -0.07(-2.51%) |
Jul 12, 2021 | 2.851 | 2.893 | 2.815 | 2.869 | 90,734 | +0.01(+0.31%) |
Jul 09, 2021 | 2.743 | 2.914 | 2.743 | 2.860 | 178,789 | +0.12(+4.26%) |
Jul 08, 2021 | 2.770 | 2.842 | 2.617 | 2.743 | 319,070 | -0.08(-2.87%) |
Jul 07, 2021 | 2.833 | 2.851 | 2.725 | 2.824 | 204,885 | -0.01(-0.32%) |
Jul 06, 2021 | 2.995 | 2.995 | 2.797 | 2.833 | 363,917 | -0.15(-5.12%) |
Jul 02, 2021 | 3.049 | 3.049 | 2.914 | 2.986 | 184,360 | +0.00(+0.00%) |
Jul 01, 2021 | 2.977 | 3.049 | 2.968 | 2.986 | 257,521 | +0.06(+2.15%) |
Jun 30, 2021 | 2.842 | 3.012 | 2.842 | 2.923 | 239,199 | +0.07(+2.52%) |
Jun 29, 2021 | 2.959 | 3.022 | 2.824 | 2.851 | 288,591 | -0.12(-3.94%) |
Jun 28, 2021 | 3.237 | 3.327 | 2.941 | 2.968 | 549,961 | -0.18(-5.71%) |
Jun 25, 2021 | 3.076 | 3.147 | 3.022 | 3.147 | 529,617 | +0.11(+3.55%) |
Jun 24, 2021 | 2.914 | 3.040 | 2.891 | 3.040 | 577,052 | +0.16(+5.62%) |
Jun 23, 2021 | 2.878 | 2.968 | 2.851 | 2.878 | 199,830 | +0.05(+1.91%) |
Jun 22, 2021 | 2.905 | 2.950 | 2.788 | 2.824 | 213,030 | -0.07(-2.48%) |
Jun 21, 2021 | 2.815 | 2.923 | 2.788 | 2.896 | 172,881 | +0.07(+2.55%) |
Jun 18, 2021 | 2.716 | 2.887 | 2.716 | 2.824 | 183,961 | +0.06(+2.28%) |
Jun 17, 2021 | 2.878 | 2.905 | 2.545 | 2.761 | 562,018 | -0.12(-4.06%) |
Jun 16, 2021 | 2.932 | 2.975 | 2.842 | 2.878 | 245,717 | -0.06(-2.14%) |
Jun 15, 2021 | 2.986 | 2.987 | 2.878 | 2.941 | 196,663 | +0.01(+0.31%) |
Jun 14, 2021 | 2.986 | 3.013 | 2.879 | 2.932 | 306,440 | +0.03(+0.93%) |
Jun 11, 2021 | 2.851 | 2.923 | 2.824 | 2.905 | 122,968 | +0.09(+3.19%) |
Jun 10, 2021 | 2.986 | 3.013 | 2.788 | 2.815 | 290,287 | -0.11(-3.69%) |
Jun 09, 2021 | 2.995 | 3.067 | 2.923 | 2.923 | 302,118 | -0.09(-2.98%) |
Jun 08, 2021 | 2.914 | 3.049 | 2.842 | 3.013 | 604,873 | +0.13(+4.36%) |
Jun 07, 2021 | 2.788 | 2.905 | 2.725 | 2.887 | 367,953 | +0.11(+3.88%) |
Jun 04, 2021 | 2.770 | 2.788 | 2.707 | 2.779 | 251,335 | +0.03(+0.98%) |
Jun 03, 2021 | 2.761 | 2.797 | 2.680 | 2.752 | 259,017 | -0.04(-1.29%) |
Jun 02, 2021 | 2.743 | 2.815 | 2.662 | 2.788 | 475,463 | +0.08(+2.99%) |
Jun 01, 2021 | 2.527 | 2.716 | 2.527 | 2.707 | 666,375 | +0.22(+9.06%) |
May 28, 2021 | 2.401 | 2.513 | 2.383 | 2.482 | 446,221 | +0.10(+4.15%) |
May 27, 2021 | 2.374 | 2.401 | 2.338 | 2.383 | 184,615 | +0.03(+1.15%) |
May 26, 2021 | 2.293 | 2.374 | 2.293 | 2.356 | 180,674 | +0.06(+2.75%) |
May 25, 2021 | 2.428 | 2.446 | 2.293 | 2.293 | 238,948 | -0.13(-5.56%) |
May 24, 2021 | 2.410 | 2.464 | 2.356 | 2.428 | 89,960 | +0.05(+2.27%) |
May 21, 2021 | 2.401 | 2.446 | 2.356 | 2.374 | 164,748 | -0.01(-0.38%) |
May 20, 2021 | 2.401 | 2.410 | 2.338 | 2.383 | 95,377 | -0.03(-1.12%) |
May 19, 2021 | 2.311 | 2.428 | 2.311 | 2.410 | 147,635 | -0.04(-1.83%) |
May 18, 2021 | 2.527 | 2.527 | 2.428 | 2.455 | 218,418 | -0.06(-2.50%) |
May 17, 2021 | 2.401 | 2.590 | 2.383 | 2.518 | 530,555 | +0.13(+5.26%) |
May 14, 2021 | 2.293 | 2.422 | 2.284 | 2.392 | 364,003 | +0.13(+5.98%) |
May 13, 2021 | 2.419 | 2.419 | 2.230 | 2.257 | 593,200 | -0.16(-6.69%) |
May 12, 2021 | 2.437 | 2.509 | 2.392 | 2.419 | 370,793 | -0.01(-0.37%) |
May 11, 2021 | 2.284 | 2.455 | 2.266 | 2.428 | 335,541 | +0.06(+2.66%) |
May 10, 2021 | 2.464 | 2.473 | 2.347 | 2.365 | 117,487 | -0.07(-2.95%) |
May 07, 2021 | 2.293 | 2.464 | 2.293 | 2.437 | 177,480 | +0.12(+5.04%) |
May 06, 2021 | 2.383 | 2.446 | 2.248 | 2.320 | 236,766 | -0.13(-5.15%) |
May 05, 2021 | 2.338 | 2.481 | 2.275 | 2.446 | 470,802 | +0.19(+8.37%) |
May 04, 2021 | 2.302 | 2.302 | 2.185 | 2.257 | 132,653 | -0.01(-0.40%) |