Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.350 | 3.370 | 3.030 | 3.090 | 4,743,804 | -0.28(-8.31%) |
Apr 28, 2022 | 3.390 | 3.460 | 3.115 | 3.370 | 3,983,207 | +0.07(+2.12%) |
Apr 27, 2022 | 3.300 | 3.400 | 3.160 | 3.300 | 4,850,340 | +0.02(+0.61%) |
Apr 26, 2022 | 3.440 | 3.500 | 3.260 | 3.280 | 4,000,697 | -0.27(-7.61%) |
Apr 25, 2022 | 3.390 | 3.570 | 3.340 | 3.550 | 3,564,595 | +0.09(+2.60%) |
Apr 22, 2022 | 3.650 | 3.675 | 3.440 | 3.460 | 3,538,771 | -0.27(-7.24%) |
Apr 21, 2022 | 3.990 | 4.100 | 3.660 | 3.730 | 3,902,315 | -0.16(-4.11%) |
Apr 20, 2022 | 3.880 | 4.010 | 3.740 | 3.890 | 4,877,422 | +0.03(+0.78%) |
Apr 19, 2022 | 3.600 | 4.030 | 3.600 | 3.860 | 5,121,401 | +0.29(+8.12%) |
Apr 18, 2022 | 3.820 | 3.850 | 3.570 | 3.570 | 2,256,170 | -0.25(-6.54%) |
Apr 14, 2022 | 3.930 | 4.005 | 3.765 | 3.820 | 3,355,012 | -0.12(-3.05%) |
Apr 13, 2022 | 3.650 | 3.960 | 3.590 | 3.940 | 4,836,392 | +0.34(+9.44%) |
Apr 12, 2022 | 3.710 | 3.900 | 3.530 | 3.600 | 5,354,066 | +0.10(+2.86%) |
Apr 11, 2022 | 3.560 | 3.750 | 3.415 | 3.500 | 6,946,390 | +0.09(+2.64%) |
Apr 08, 2022 | 3.300 | 3.510 | 3.285 | 3.410 | 4,988,025 | +0.06(+1.79%) |
Apr 07, 2022 | 3.280 | 3.410 | 3.130 | 3.350 | 3,403,180 | +0.10(+3.08%) |
Apr 06, 2022 | 3.330 | 3.360 | 3.135 | 3.250 | 4,296,056 | -0.12(-3.56%) |
Apr 05, 2022 | 3.630 | 3.630 | 3.330 | 3.370 | 4,054,261 | -0.28(-7.67%) |
Apr 04, 2022 | 3.560 | 3.680 | 3.470 | 3.650 | 3,525,793 | +0.14(+3.99%) |
Apr 01, 2022 | 3.600 | 3.630 | 3.480 | 3.510 | 3,270,530 | -0.07(-1.96%) |
Mar 31, 2022 | 3.800 | 3.810 | 3.540 | 3.580 | 2,721,583 | -0.15(-4.02%) |
Mar 30, 2022 | 4.180 | 4.270 | 3.713 | 3.730 | 3,308,753 | -0.53(-12.44%) |
Mar 29, 2022 | 3.720 | 4.340 | 3.711 | 4.260 | 7,246,626 | +0.63(+17.36%) |
Mar 28, 2022 | 3.610 | 3.650 | 3.470 | 3.630 | 2,721,336 | +0.02(+0.55%) |
Mar 25, 2022 | 3.840 | 3.870 | 3.525 | 3.610 | 3,654,866 | -0.18(-4.75%) |
Mar 24, 2022 | 3.630 | 3.820 | 3.530 | 3.790 | 2,960,744 | +0.18(+4.99%) |
Mar 23, 2022 | 3.750 | 3.890 | 3.610 | 3.610 | 3,085,347 | -0.15(-3.99%) |
Mar 22, 2022 | 3.560 | 3.870 | 3.560 | 3.760 | 2,842,674 | +0.25(+7.12%) |
Mar 21, 2022 | 3.680 | 3.700 | 3.490 | 3.510 | 3,131,420 | -0.18(-4.88%) |
Mar 18, 2022 | 3.580 | 3.760 | 3.480 | 3.690 | 4,734,784 | +0.05(+1.37%) |
Mar 17, 2022 | 3.610 | 3.650 | 3.450 | 3.640 | 3,062,439 | -0.01(-0.27%) |
Mar 16, 2022 | 3.450 | 3.670 | 3.450 | 3.650 | 3,405,759 | +0.29(+8.63%) |
Mar 15, 2022 | 3.150 | 3.370 | 3.120 | 3.360 | 2,805,246 | +0.16(+5.00%) |
Mar 14, 2022 | 3.470 | 3.470 | 3.160 | 3.200 | 2,430,862 | -0.23(-6.71%) |
Mar 11, 2022 | 3.680 | 3.680 | 3.420 | 3.430 | 2,701,467 | -0.22(-6.03%) |
Mar 10, 2022 | 3.500 | 3.670 | 3.485 | 3.650 | 2,347,814 | +0.00(+0.00%) |
Mar 09, 2022 | 3.590 | 3.780 | 3.560 | 3.650 | 2,755,806 | +0.19(+5.49%) |
Mar 08, 2022 | 3.260 | 3.580 | 3.120 | 3.460 | 4,805,813 | +0.24(+7.45%) |
Mar 07, 2022 | 3.550 | 3.610 | 3.200 | 3.220 | 3,706,099 | -0.35(-9.80%) |
Mar 04, 2022 | 3.860 | 3.900 | 3.430 | 3.570 | 6,142,915 | -0.33(-8.46%) |
Mar 03, 2022 | 4.320 | 4.320 | 3.837 | 3.900 | 2,916,550 | -0.37(-8.67%) |
Mar 02, 2022 | 4.070 | 4.320 | 3.990 | 4.270 | 2,791,159 | +0.22(+5.43%) |
Mar 01, 2022 | 4.250 | 4.310 | 3.905 | 4.050 | 4,385,967 | -0.28(-6.47%) |
Feb 28, 2022 | 4.400 | 4.808 | 4.215 | 4.330 | 3,763,619 | -0.06(-1.37%) |
Feb 25, 2022 | 4.340 | 4.415 | 4.110 | 4.390 | 4,412,976 | +0.08(+1.86%) |
Feb 24, 2022 | 3.730 | 4.330 | 3.600 | 4.310 | 10,476,557 | +0.38(+9.67%) |
Feb 23, 2022 | 4.300 | 4.355 | 3.930 | 3.930 | 3,144,850 | -0.30(-7.09%) |
Feb 22, 2022 | 4.400 | 4.535 | 4.150 | 4.230 | 3,560,116 | -0.24(-5.37%) |
Feb 18, 2022 | 4.470 | 0 | -0.12(-2.61%) | |||
Feb 17, 2022 | 4.960 | 4.980 | 4.570 | 4.590 | 5,889,767 | -0.46(-9.11%) |
Feb 16, 2022 | 4.960 | 5.080 | 4.899 | 5.050 | 2,008,985 | +0.05(+1.00%) |
Feb 15, 2022 | 4.710 | 5.000 | 4.660 | 5.000 | 4,403,548 | +0.40(+8.70%) |
Feb 14, 2022 | 4.440 | 4.790 | 4.404 | 4.600 | 3,011,359 | +0.18(+4.07%) |
Feb 11, 2022 | 4.610 | 4.687 | 4.370 | 4.420 | 2,041,194 | -0.18(-3.91%) |
Feb 10, 2022 | 4.610 | 4.970 | 4.550 | 4.600 | 2,712,226 | -0.20(-4.17%) |
Feb 09, 2022 | 4.530 | 4.860 | 4.520 | 4.800 | 3,072,189 | +0.31(+6.90%) |
Feb 08, 2022 | 4.220 | 4.520 | 4.180 | 4.490 | 3,062,471 | +0.24(+5.65%) |
Feb 07, 2022 | 4.100 | 4.440 | 4.100 | 4.250 | 3,818,649 | +0.12(+2.91%) |
Feb 04, 2022 | 4.180 | 4.200 | 3.910 | 4.130 | 3,018,713 | -0.04(-0.96%) |
Feb 03, 2022 | 4.360 | 4.130 | 4.170 | 2,939,152 | -0.31(-6.92%) | |
Feb 02, 2022 | 4.660 | 4.690 | 4.255 | 4.480 | 3,854,179 | -0.22(-4.68%) |
Feb 01, 2022 | 4.700 | 4.800 | 4.480 | 4.700 | 2,761,778 | -0.03(-0.63%) |
Jan 31, 2022 | 4.440 | 4.860 | 4.730 | 2,622,660 | +0.20(+4.42%) | |
Jan 28, 2022 | 4.520 | 4.565 | 4.250 | 4.530 | 2,921,787 | -0.05(-1.09%) |
Jan 27, 2022 | 4.900 | 4.970 | 4.540 | 4.580 | 3,174,679 | -0.22(-4.58%) |
Jan 26, 2022 | 5.190 | 5.285 | 4.770 | 4.800 | 3,191,568 | -0.23(-4.57%) |
Jan 25, 2022 | 4.990 | 5.150 | 4.880 | 5.030 | 2,260,367 | -0.15(-2.90%) |
Jan 24, 2022 | 4.810 | 5.230 | 4.515 | 5.180 | 4,812,999 | +0.19(+3.81%) |
Jan 21, 2022 | 5.010 | 5.025 | 4.760 | 4.990 | 5,443,177 | -0.05(-0.99%) |
Jan 20, 2022 | 5.340 | 5.510 | 5.000 | 5.040 | 3,781,567 | -0.23(-4.36%) |
Jan 19, 2022 | 5.450 | 5.520 | 5.245 | 5.270 | 2,688,802 | -0.13(-2.41%) |
Jan 18, 2022 | 5.500 | 5.580 | 5.230 | 5.400 | 4,149,672 | -0.25(-4.42%) |
Jan 14, 2022 | 5.650 | 0 | -0.26(-4.40%) | |||
Jan 13, 2022 | 6.150 | 6.200 | 5.880 | 5.910 | 2,176,205 | -0.16(-2.64%) |
Jan 12, 2022 | 6.360 | 6.480 | 6.060 | 6.070 | 1,863,595 | -0.19(-3.04%) |
Jan 11, 2022 | 6.240 | 6.325 | 6.040 | 6.260 | 2,156,278 | -0.04(-0.63%) |
Jan 10, 2022 | 6.510 | 6.600 | 5.890 | 6.300 | 2,387,462 | -0.09(-1.41%) |
Jan 07, 2022 | 6.500 | 6.670 | 6.380 | 6.390 | 2,510,955 | -0.16(-2.44%) |
Jan 06, 2022 | 6.690 | 6.860 | 6.400 | 6.550 | 5,549,861 | +0.15(+2.34%) |
Jan 05, 2022 | 6.190 | 6.720 | 6.180 | 6.400 | 8,437,912 | +0.14(+2.24%) |
Jan 04, 2022 | 6.060 | 6.260 | 6.020 | 6.260 | 2,328,437 | +0.21(+3.47%) |
Jan 03, 2022 | 5.660 | 6.140 | 5.660 | 6.050 | 3,218,917 | +0.48(+8.62%) |
Dec 31, 2021 | 5.590 | 5.700 | 5.469 | 5.570 | 1,503,782 | -0.08(-1.42%) |
Dec 30, 2021 | 5.550 | 5.820 | 5.545 | 5.650 | 1,619,081 | +0.02(+0.36%) |
Dec 29, 2021 | 5.560 | 5.690 | 5.470 | 5.630 | 1,537,401 | +0.03(+0.54%) |
Dec 28, 2021 | 5.600 | 5.860 | 5.565 | 5.600 | 2,210,206 | -0.05(-0.88%) |
Dec 27, 2021 | 5.640 | 5.790 | 5.600 | 5.650 | 1,729,355 | +0.01(+0.18%) |
Dec 23, 2021 | 5.630 | 5.700 | 5.430 | 5.640 | 1,633,620 | +0.10(+1.81%) |
Dec 22, 2021 | 5.560 | 5.625 | 5.490 | 5.540 | 1,091,354 | -0.04(-0.72%) |
Dec 21, 2021 | 5.010 | 5.590 | 5.010 | 5.580 | 3,963,339 | +0.68(+13.88%) |
Dec 20, 2021 | 5.160 | 5.160 | 4.850 | 4.900 | 3,445,273 | -0.44(-8.24%) |
Dec 17, 2021 | 5.260 | 5.380 | 5.070 | 5.340 | 3,208,553 | +0.03(+0.56%) |
Dec 16, 2021 | 5.700 | 5.700 | 5.225 | 5.310 | 2,450,095 | -0.31(-5.52%) |
Dec 15, 2021 | 5.660 | 5.700 | 5.290 | 5.620 | 3,718,981 | +0.06(+1.08%) |
Dec 14, 2021 | 5.560 | 5.760 | 5.400 | 5.560 | 2,476,922 | +0.00(+0.00%) |
Dec 13, 2021 | 5.860 | 5.870 | 5.495 | 5.560 | 1,633,988 | -0.40(-6.71%) |
Dec 10, 2021 | 6.180 | 6.260 | 5.880 | 5.960 | 1,133,136 | -0.09(-1.49%) |
Dec 09, 2021 | 6.230 | 6.350 | 6.030 | 6.050 | 1,854,225 | -0.23(-3.66%) |
Dec 08, 2021 | 6.170 | 6.350 | 6.120 | 6.280 | 2,199,812 | +0.09(+1.45%) |
Dec 07, 2021 | 5.820 | 6.315 | 5.820 | 6.190 | 2,654,015 | +0.51(+8.98%) |
Dec 06, 2021 | 5.470 | 5.830 | 5.390 | 5.680 | 4,125,944 | +0.39(+7.37%) |
Dec 03, 2021 | 5.510 | 5.520 | 5.160 | 5.290 | 2,616,490 | -0.11(-2.04%) |
Dec 02, 2021 | 5.160 | 5.440 | 5.130 | 5.400 | 3,337,429 | +0.21(+4.05%) |
Dec 01, 2021 | 5.770 | 5.840 | 5.180 | 5.190 | 4,467,909 | -0.31(-5.64%) |
Nov 30, 2021 | 5.880 | 5.926 | 5.370 | 5.500 | 7,324,750 | -0.33(-5.66%) |
Nov 29, 2021 | 6.270 | 6.350 | 5.820 | 5.830 | 2,500,394 | -0.25(-4.11%) |
Nov 26, 2021 | 6.050 | 6.140 | 5.910 | 6.080 | 2,273,386 | -0.17(-2.72%) |
Nov 24, 2021 | 6.110 | 6.345 | 6.000 | 6.250 | 1,505,521 | +0.06(+0.97%) |
Nov 23, 2021 | 6.430 | 6.450 | 6.080 | 6.190 | 1,841,330 | -0.27(-4.18%) |
Nov 22, 2021 | 6.350 | 6.510 | 6.180 | 6.460 | 2,464,686 | +0.23(+3.69%) |
Nov 19, 2021 | 6.690 | 6.780 | 6.210 | 6.230 | 2,848,198 | -0.61(-8.92%) |
Nov 18, 2021 | 6.790 | 6.860 | 6.785 | 6.840 | 2,467,670 | +0.15(+2.24%) |
Nov 17, 2021 | 6.850 | 7.015 | 6.650 | 6.690 | 3,863,826 | -0.17(-2.48%) |
Nov 16, 2021 | 6.540 | 6.920 | 6.345 | 6.860 | 5,858,726 | +0.20(+3.00%) |
Nov 15, 2021 | 6.560 | 6.670 | 6.420 | 6.660 | 2,193,401 | +0.16(+2.46%) |
Nov 12, 2021 | 6.700 | 6.790 | 6.480 | 6.500 | 2,206,132 | -0.17(-2.55%) |
Nov 11, 2021 | 6.180 | 6.755 | 6.120 | 6.670 | 3,873,345 | +0.22(+3.41%) |
Nov 10, 2021 | 6.780 | 6.120 | 6.450 | 5,959,380 | -0.19(-2.86%) | |
Nov 09, 2021 | 7.320 | 7.550 | 6.610 | 6.640 | 11,438,158 | -1.68(-20.19%) |
Nov 08, 2021 | 9.190 | 9.200 | 8.270 | 8.320 | 4,116,196 | -0.78(-8.57%) |
Nov 05, 2021 | 8.780 | 9.210 | 8.740 | 9.100 | 3,705,770 | +0.65(+7.69%) |
Nov 04, 2021 | 8.650 | 8.757 | 8.340 | 8.450 | 2,554,286 | -0.15(-1.74%) |
Nov 03, 2021 | 8.310 | 9.060 | 8.262 | 8.600 | 4,104,111 | +0.26(+3.12%) |
Nov 02, 2021 | 7.990 | 8.340 | 7.830 | 8.340 | 2,588,225 | +0.30(+3.73%) |
Nov 01, 2021 | 7.280 | 8.065 | 7.637 | 8.040 | 4,420,125 | +0.77(+10.59%) |
Oct 29, 2021 | 7.130 | 7.380 | 6.930 | 7.270 | 2,220,604 | +0.21(+2.97%) |
Oct 28, 2021 | 6.900 | 7.120 | 6.800 | 7.060 | 1,619,797 | +0.22(+3.22%) |
Oct 27, 2021 | 6.950 | 7.055 | 6.795 | 6.840 | 1,796,938 | -0.16(-2.29%) |
Oct 26, 2021 | 7.310 | 7.000 | 1,925,246 | -0.34(-4.63%) | ||
Oct 25, 2021 | 7.180 | 7.350 | 7.075 | 7.340 | 2,308,682 | +0.22(+3.09%) |
Oct 22, 2021 | 7.580 | 7.580 | 7.050 | 7.120 | 2,420,658 | -0.42(-5.57%) |
Oct 21, 2021 | 7.570 | 7.770 | 7.500 | 7.540 | 1,249,345 | -0.02(-0.26%) |
Oct 20, 2021 | 7.580 | 7.701 | 7.470 | 7.560 | 917,700 | +0.02(+0.27%) |
Oct 19, 2021 | 7.670 | 7.670 | 7.460 | 7.540 | 831,366 | -0.02(-0.26%) |
Oct 18, 2021 | 7.440 | 7.610 | 7.360 | 7.560 | 1,540,068 | +0.04(+0.53%) |
Oct 15, 2021 | 7.920 | 8.010 | 7.510 | 7.520 | 1,282,179 | -0.18(-2.34%) |
Oct 14, 2021 | 7.530 | 7.795 | 7.445 | 7.700 | 1,791,553 | +0.26(+3.49%) |
Oct 13, 2021 | 7.340 | 7.590 | 7.250 | 7.440 | 1,701,560 | +0.18(+2.48%) |
Oct 12, 2021 | 7.190 | 7.400 | 7.000 | 7.260 | 1,769,492 | +0.16(+2.25%) |
Oct 11, 2021 | 7.580 | 7.690 | 7.090 | 7.100 | 1,791,878 | -0.48(-6.33%) |
Oct 08, 2021 | 7.590 | 7.640 | 7.385 | 7.580 | 2,476,083 | -0.05(-0.66%) |
Oct 07, 2021 | 7.300 | 7.640 | 7.255 | 7.630 | 1,856,808 | +0.48(+6.71%) |
Oct 06, 2021 | 6.800 | 7.180 | 6.710 | 7.150 | 2,183,522 | +0.15(+2.14%) |
Oct 05, 2021 | 7.190 | 7.305 | 6.985 | 7.000 | 2,872,643 | -0.15(-2.10%) |
Oct 04, 2021 | 7.600 | 7.710 | 7.110 | 7.150 | 2,327,986 | -0.47(-6.17%) |
Oct 01, 2021 | 7.170 | 7.690 | 7.000 | 7.620 | 3,613,563 | +0.52(+7.32%) |
Sep 30, 2021 | 8.300 | 8.300 | 7.100 | 7.100 | 5,035,049 | -1.17(-14.15%) |
Sep 29, 2021 | 8.410 | 8.515 | 8.190 | 8.270 | 1,655,321 | -0.02(-0.24%) |
Sep 28, 2021 | 8.500 | 8.745 | 8.280 | 8.290 | 1,877,952 | -0.21(-2.47%) |
Sep 27, 2021 | 8.010 | 8.550 | 8.010 | 8.500 | 2,510,660 | +0.52(+6.52%) |
Sep 24, 2021 | 7.700 | 8.000 | 7.610 | 7.980 | 2,392,282 | +0.11(+1.40%) |
Sep 23, 2021 | 7.330 | 7.905 | 7.286 | 7.870 | 3,385,278 | +0.62(+8.55%) |
Sep 22, 2021 | 6.980 | 7.305 | 6.955 | 7.250 | 1,430,157 | +0.29(+4.17%) |
Sep 21, 2021 | 7.040 | 7.160 | 6.755 | 6.960 | 1,156,771 | +0.02(+0.29%) |
Sep 20, 2021 | 6.730 | 6.990 | 6.730 | 6.940 | 1,796,898 | -0.17(-2.39%) |
Sep 17, 2021 | 6.940 | 7.110 | 6.890 | 7.110 | 3,458,425 | +0.26(+3.80%) |
Sep 16, 2021 | 6.860 | 6.955 | 6.812 | 6.850 | 1,125,919 | -0.04(-0.58%) |
Sep 15, 2021 | 6.480 | 6.900 | 6.460 | 6.890 | 1,438,088 | +0.34(+5.19%) |
Sep 14, 2021 | 6.780 | 6.800 | 6.490 | 6.550 | 1,483,555 | -0.21(-3.11%) |
Sep 13, 2021 | 6.770 | 6.950 | 6.610 | 6.760 | 1,231,240 | +0.10(+1.50%) |
Sep 10, 2021 | 6.980 | 7.000 | 6.655 | 6.660 | 1,175,744 | -0.30(-4.31%) |
Sep 09, 2021 | 6.740 | 7.030 | 6.590 | 6.960 | 1,714,189 | +0.28(+4.19%) |
Sep 08, 2021 | 6.910 | 6.950 | 6.630 | 6.680 | 1,279,347 | -0.26(-3.75%) |
Sep 07, 2021 | 6.980 | 7.090 | 6.845 | 6.940 | 1,687,821 | +0.00(+0.00%) |
Sep 03, 2021 | 6.960 | 6.980 | 6.720 | 6.940 | 966,176 | -0.05(-0.72%) |
Sep 02, 2021 | 6.940 | 7.105 | 6.795 | 6.990 | 1,774,195 | +0.15(+2.19%) |
Sep 01, 2021 | 6.800 | 6.920 | 6.670 | 6.840 | 1,606,546 | +0.03(+0.44%) |
Aug 31, 2021 | 6.630 | 6.860 | 6.585 | 6.810 | 1,197,328 | +0.16(+2.41%) |
Aug 30, 2021 | 6.850 | 6.890 | 6.630 | 6.650 | 805,204 | -0.19(-2.78%) |
Aug 27, 2021 | 6.520 | 6.860 | 6.510 | 6.840 | 1,005,064 | +0.24(+3.64%) |
Aug 26, 2021 | 6.810 | 6.833 | 6.560 | 6.600 | 1,258,362 | -0.16(-2.37%) |
Aug 25, 2021 | 6.910 | 7.140 | 6.730 | 6.760 | 2,695,639 | -0.05(-0.73%) |
Aug 24, 2021 | 6.440 | 6.970 | 6.420 | 6.810 | 2,210,912 | +0.38(+5.91%) |
Aug 23, 2021 | 6.410 | 6.550 | 6.260 | 6.430 | 1,311,492 | +0.13(+2.06%) |
Aug 20, 2021 | 6.210 | 6.350 | 6.160 | 6.300 | 1,231,203 | +0.09(+1.45%) |
Aug 19, 2021 | 6.160 | 6.340 | 6.020 | 6.210 | 2,222,680 | -0.05(-0.80%) |
Aug 18, 2021 | 6.320 | 6.540 | 6.250 | 6.260 | 1,683,822 | -0.06(-0.95%) |
Aug 17, 2021 | 6.620 | 6.650 | 6.250 | 6.320 | 2,361,752 | -0.42(-6.23%) |
Aug 16, 2021 | 6.700 | 6.830 | 6.570 | 6.740 | 1,484,499 | -0.03(-0.44%) |
Aug 13, 2021 | 6.880 | 6.990 | 6.630 | 6.770 | 1,662,640 | -0.16(-2.31%) |
Aug 12, 2021 | 6.980 | 7.160 | 6.770 | 6.930 | 1,530,683 | -0.08(-1.14%) |
Aug 11, 2021 | 7.050 | 7.160 | 6.840 | 7.010 | 1,780,912 | -0.08(-1.13%) |
Aug 10, 2021 | 6.640 | 7.230 | 6.610 | 7.090 | 2,513,688 | +0.45(+6.78%) |
Aug 09, 2021 | 6.780 | 6.870 | 6.500 | 6.640 | 2,293,700 | -0.27(-3.91%) |
Aug 06, 2021 | 6.850 | 7.130 | 6.540 | 6.910 | 4,172,023 | +0.30(+4.54%) |
Aug 05, 2021 | 7.450 | 7.550 | 6.470 | 6.610 | 10,719,594 | -1.20(-15.36%) |
Aug 04, 2021 | 8.490 | 8.515 | 7.790 | 7.810 | 4,608,649 | -0.82(-9.50%) |
Aug 03, 2021 | 8.710 | 8.710 | 8.140 | 8.630 | 2,179,441 | -0.02(-0.23%) |
Aug 02, 2021 | 8.640 | 8.990 | 8.505 | 8.650 | 1,403,886 | +0.11(+1.29%) |
Jul 30, 2021 | 8.720 | 9.007 | 8.480 | 8.540 | 1,185,502 | -0.32(-3.61%) |
Jul 29, 2021 | 8.730 | 9.060 | 8.705 | 8.860 | 1,141,081 | +0.24(+2.78%) |
Jul 28, 2021 | 8.670 | 8.740 | 8.370 | 8.620 | 1,201,871 | +0.09(+1.06%) |
Jul 27, 2021 | 8.570 | 8.730 | 8.400 | 8.530 | 2,662,143 | -0.21(-2.40%) |
Jul 26, 2021 | 8.750 | 8.840 | 8.595 | 8.740 | 833,703 | +0.09(+1.04%) |
Jul 23, 2021 | 8.610 | 8.680 | 8.395 | 8.650 | 783,830 | +0.15(+1.76%) |
Jul 22, 2021 | 8.600 | 8.660 | 8.310 | 8.500 | 951,373 | -0.17(-1.96%) |
Jul 21, 2021 | 8.290 | 8.870 | 8.260 | 8.670 | 1,173,417 | +0.48(+5.86%) |
Jul 20, 2021 | 7.840 | 8.270 | 7.700 | 8.190 | 3,183,187 | +0.42(+5.41%) |
Jul 19, 2021 | 7.810 | 8.085 | 7.625 | 7.770 | 4,264,159 | -0.49(-5.93%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.140 | 8.260 | 1,333,639 | -0.31(-3.62%) |
Jul 15, 2021 | 8.700 | 8.750 | 8.340 | 8.570 | 1,310,364 | -0.19(-2.17%) |
Jul 14, 2021 | 9.160 | 9.300 | 8.740 | 8.760 | 1,779,130 | -0.29(-3.20%) |
Jul 13, 2021 | 9.000 | 9.190 | 8.930 | 9.050 | 1,293,634 | -0.10(-1.09%) |
Jul 12, 2021 | 9.010 | 9.270 | 8.891 | 9.150 | 891,698 | -0.02(-0.22%) |
Jul 09, 2021 | 9.020 | 9.250 | 8.950 | 9.170 | 1,399,046 | +0.32(+3.62%) |
Jul 08, 2021 | 8.400 | 9.060 | 8.300 | 8.850 | 1,471,653 | +0.07(+0.80%) |
Jul 07, 2021 | 9.260 | 9.290 | 8.765 | 8.780 | 2,075,668 | -0.50(-5.39%) |
Jul 06, 2021 | 9.360 | 9.380 | 9.010 | 9.280 | 1,684,243 | -0.09(-0.96%) |
Jul 02, 2021 | 9.590 | 9.670 | 9.290 | 9.370 | 1,392,209 | -0.21(-2.19%) |
Jul 01, 2021 | 9.490 | 9.670 | 9.320 | 9.580 | 2,560,848 | +0.25(+2.68%) |
Jun 30, 2021 | 9.310 | 9.360 | 9.180 | 9.330 | 2,195,951 | +0.03(+0.32%) |
Jun 29, 2021 | 9.480 | 9.610 | 9.300 | 9.300 | 2,311,202 | -0.08(-0.85%) |
Jun 28, 2021 | 10.01 | 10.09 | 9.270 | 9.380 | 3,445,243 | -0.76(-7.50%) |
Jun 25, 2021 | 10.03 | 10.43 | 9.920 | 10.14 | 15,818,393 | +0.14(+1.40%) |
Jun 24, 2021 | 9.980 | 10.09 | 9.840 | 10.00 | 2,179,987 | +0.14(+1.42%) |
Jun 23, 2021 | 9.690 | 10.00 | 9.690 | 9.860 | 1,631,008 | +0.15(+1.54%) |
Jun 22, 2021 | 9.700 | 9.850 | 9.550 | 9.710 | 1,417,679 | +0.01(+0.10%) |
Jun 21, 2021 | 9.100 | 9.775 | 8.970 | 9.700 | 3,386,807 | +0.80(+8.99%) |
Jun 18, 2021 | 9.080 | 9.140 | 8.880 | 8.900 | 3,343,244 | -0.27(-2.94%) |
Jun 17, 2021 | 9.500 | 9.800 | 9.003 | 9.170 | 2,124,979 | -0.39(-4.08%) |
Jun 16, 2021 | 9.350 | 9.620 | 9.190 | 9.560 | 1,482,383 | +0.11(+1.16%) |
Jun 15, 2021 | 9.890 | 9.950 | 9.250 | 9.450 | 1,641,889 | -0.43(-4.35%) |
Jun 14, 2021 | 10.02 | 10.17 | 9.660 | 9.880 | 1,896,149 | -0.21(-2.08%) |
Jun 11, 2021 | 10.01 | 10.13 | 9.770 | 10.09 | 1,445,436 | +0.14(+1.41%) |
Jun 10, 2021 | 10.76 | 10.77 | 9.915 | 9.950 | 2,688,257 | -0.81(-7.53%) |
Jun 09, 2021 | 9.590 | 11.06 | 9.590 | 10.76 | 5,283,081 | +1.05(+10.81%) |
Jun 08, 2021 | 8.900 | 9.725 | 8.850 | 9.710 | 2,729,336 | +0.80(+8.98%) |
Jun 07, 2021 | 9.210 | 9.350 | 8.840 | 8.910 | 2,047,574 | -0.23(-2.52%) |
Jun 04, 2021 | 9.100 | 9.210 | 8.905 | 9.140 | 1,211,310 | +0.06(+0.66%) |
Jun 03, 2021 | 9.280 | 9.280 | 8.880 | 9.080 | 1,414,992 | -0.26(-2.78%) |
Jun 02, 2021 | 9.470 | 9.500 | 9.190 | 9.340 | 1,683,092 | -0.11(-1.16%) |
Jun 01, 2021 | 9.250 | 9.480 | 9.045 | 9.450 | 1,711,320 | +0.22(+2.38%) |
May 28, 2021 | 9.310 | 9.350 | 9.000 | 9.230 | 1,616,317 | -0.07(-0.75%) |
May 27, 2021 | 9.180 | 9.360 | 8.953 | 9.300 | 1,641,046 | +0.20(+2.20%) |
May 26, 2021 | 8.640 | 9.330 | 8.560 | 9.100 | 2,841,776 | +0.59(+6.93%) |
May 25, 2021 | 8.640 | 8.750 | 8.470 | 8.510 | 1,525,318 | -0.09(-1.05%) |
May 24, 2021 | 8.480 | 8.740 | 8.260 | 8.600 | 1,948,628 | +0.11(+1.30%) |
May 21, 2021 | 8.740 | 8.785 | 8.480 | 8.490 | 1,532,755 | -0.16(-1.85%) |
May 20, 2021 | 8.770 | 8.770 | 8.100 | 8.650 | 2,884,502 | -0.11(-1.26%) |
May 19, 2021 | 9.090 | 9.190 | 8.325 | 8.760 | 4,039,025 | -0.68(-7.20%) |
May 18, 2021 | 9.530 | 10.20 | 9.440 | 9.440 | 5,481,578 | +0.34(+3.74%) |
May 17, 2021 | 9.340 | 9.440 | 9.030 | 9.100 | 2,452,671 | -0.34(-3.60%) |
May 14, 2021 | 9.100 | 9.605 | 9.080 | 9.440 | 3,314,282 | +0.51(+5.71%) |
May 13, 2021 | 9.040 | 9.480 | 8.550 | 8.930 | 3,105,224 | -0.07(-0.78%) |
May 12, 2021 | 9.710 | 9.750 | 8.880 | 9.000 | 5,584,915 | -0.87(-8.81%) |
May 11, 2021 | 8.850 | 10.28 | 8.590 | 9.870 | 8,305,164 | +1.03(+11.65%) |
May 10, 2021 | 8.650 | 9.625 | 8.270 | 8.840 | 16,190,573 | +0.88(+11.06%) |
May 07, 2021 | 7.950 | 8.360 | 7.850 | 7.960 | 3,218,084 | -0.03(-0.38%) |
May 06, 2021 | 7.480 | 8.000 | 7.430 | 7.990 | 3,915,647 | +0.56(+7.54%) |
May 05, 2021 | 7.400 | 7.728 | 7.230 | 7.430 | 2,403,068 | +0.23(+3.19%) |
May 04, 2021 | 7.250 | 7.250 | 6.770 | 7.200 | 2,749,430 | -0.12(-1.64%) |