Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.440 | 1.510 | 1.410 | 1.480 | 114,450 | +0.02(+1.37%) |
Jul 28, 2022 | 1.340 | 1.510 | 1.280 | 1.460 | 224,149 | -0.04(-2.73%) |
Jul 27, 2022 | 1.720 | 1.791 | 1.498 | 1.501 | 126,749 | -0.24(-13.79%) |
Jul 26, 2022 | 1.900 | 1.900 | 1.700 | 1.741 | 69,419 | -0.18(-9.18%) |
Jul 25, 2022 | 1.846 | 1.986 | 1.824 | 1.917 | 55,174 | -0.05(-2.79%) |
Jul 22, 2022 | 2.022 | 2.200 | 1.950 | 1.972 | 28,451 | -0.08(-3.76%) |
Jul 21, 2022 | 2.100 | 2.200 | 2.005 | 2.049 | 58,306 | -0.17(-7.74%) |
Jul 20, 2022 | 2.300 | 2.400 | 2.180 | 2.221 | 114,053 | -0.10(-4.43%) |
Jul 19, 2022 | 2.169 | 2.667 | 2.106 | 2.324 | 383,631 | +0.15(+6.75%) |
Jul 18, 2022 | 2.100 | 2.260 | 2.056 | 2.177 | 135,360 | +0.10(+5.02%) |
Jul 15, 2022 | 2.051 | 2.155 | 1.971 | 2.073 | 10,562 | +0.02(+1.07%) |
Jul 14, 2022 | 2.121 | 2.149 | 1.990 | 2.051 | 27,556 | +0.00(+0.15%) |
Jul 13, 2022 | 2.000 | 2.290 | 1.952 | 2.048 | 85,079 | +0.06(+2.91%) |
Jul 12, 2022 | 2.090 | 2.139 | 1.961 | 1.990 | 29,180 | -0.02(-1.14%) |
Jul 11, 2022 | 2.220 | 2.250 | 2.013 | 2.013 | 53,645 | -0.19(-8.42%) |
Jul 08, 2022 | 2.100 | 2.350 | 2.000 | 2.198 | 173,668 | -0.03(-1.35%) |
Jul 07, 2022 | 2.040 | 2.300 | 1.977 | 2.228 | 136,879 | +0.26(+13.44%) |
Jul 06, 2022 | 2.100 | 2.200 | 1.801 | 1.964 | 37,081 | -0.10(-4.66%) |
Jul 05, 2022 | 2.190 | 2.190 | 2.010 | 2.060 | 14,889 | -0.04(-1.86%) |
Jul 01, 2022 | 2.148 | 2.300 | 2.040 | 2.099 | 9,467 | -0.04(-2.01%) |
Jun 30, 2022 | 2.310 | 2.310 | 2.110 | 2.142 | 23,514 | -0.23(-9.89%) |
Jun 29, 2022 | 2.310 | 2.400 | 2.100 | 2.377 | 55,028 | +0.13(+5.83%) |
Jun 28, 2022 | 2.299 | 2.450 | 2.100 | 2.246 | 50,973 | -0.01(-0.62%) |
Jun 27, 2022 | 2.300 | 2.340 | 1.900 | 2.260 | 114,836 | +0.14(+6.60%) |
Jun 24, 2022 | 2.100 | 2.379 | 2.052 | 2.120 | 40,962 | +0.02(+0.90%) |
Jun 23, 2022 | 2.020 | 2.200 | 1.925 | 2.101 | 102,781 | +0.10(+5.05%) |
Jun 22, 2022 | 1.900 | 2.011 | 1.804 | 2.000 | 104,097 | -0.04(-1.72%) |
Jun 21, 2022 | 2.900 | 2.900 | 2.030 | 2.035 | 176,319 | -0.78(-27.84%) |
Jun 17, 2022 | 2.808 | 2.851 | 2.800 | 2.820 | 7,612 | -0.06(-2.02%) |
Jun 16, 2022 | 2.990 | 3.009 | 2.800 | 2.878 | 18,062 | -0.07(-2.44%) |
Jun 15, 2022 | 2.905 | 3.076 | 2.818 | 2.950 | 8,964 | +0.02(+0.82%) |
Jun 14, 2022 | 3.000 | 3.254 | 2.801 | 2.926 | 15,287 | +0.07(+2.56%) |
Jun 13, 2022 | 3.100 | 3.323 | 2.850 | 2.853 | 31,344 | -0.26(-8.50%) |
Jun 10, 2022 | 3.200 | 3.450 | 3.100 | 3.118 | 36,502 | -0.38(-10.91%) |
Jun 09, 2022 | 3.200 | 4.000 | 2.980 | 3.500 | 166,058 | +0.32(+10.06%) |
Jun 08, 2022 | 3.095 | 3.200 | 3.010 | 3.180 | 20,939 | +0.10(+3.15%) |
Jun 07, 2022 | 3.050 | 3.176 | 3.050 | 3.083 | 11,413 | -0.07(-2.13%) |
Jun 06, 2022 | 3.200 | 3.240 | 3.092 | 3.150 | 29,520 | -0.00(-0.06%) |
Jun 03, 2022 | 3.174 | 3.200 | 3.055 | 3.152 | 8,501 | +0.02(+0.74%) |
Jun 02, 2022 | 3.100 | 3.200 | 3.000 | 3.129 | 17,288 | +0.06(+1.96%) |
Jun 01, 2022 | 3.300 | 3.318 | 2.990 | 3.069 | 26,967 | -0.19(-5.69%) |
May 31, 2022 | 3.190 | 3.400 | 3.152 | 3.254 | 63,801 | +0.06(+1.78%) |
May 27, 2022 | 3.150 | 3.500 | 3.000 | 3.197 | 23,161 | +0.14(+4.48%) |
May 26, 2022 | 3.100 | 3.260 | 3.000 | 3.060 | 19,255 | +0.02(+0.62%) |
May 25, 2022 | 3.350 | 3.350 | 3.000 | 3.041 | 13,569 | -0.14(-4.25%) |
May 24, 2022 | 3.349 | 3.369 | 3.100 | 3.176 | 20,200 | -0.19(-5.76%) |
May 23, 2022 | 3.100 | 3.600 | 3.100 | 3.370 | 84,676 | +0.16(+5.02%) |
May 20, 2022 | 3.500 | 3.772 | 3.201 | 3.209 | 17,763 | -0.29(-8.31%) |
May 19, 2022 | 3.400 | 3.600 | 3.300 | 3.500 | 14,648 | +0.02(+0.69%) |
May 18, 2022 | 3.600 | 3.597 | 3.350 | 3.476 | 15,326 | -0.12(-3.36%) |
May 17, 2022 | 3.605 | 3.879 | 3.490 | 3.597 | 14,309 | -0.01(-0.22%) |
May 16, 2022 | 3.600 | 3.700 | 3.450 | 3.605 | 14,147 | +0.02(+0.42%) |
May 13, 2022 | 3.772 | 3.772 | 3.510 | 3.590 | 23,527 | -0.01(-0.17%) |
May 12, 2022 | 3.700 | 4.000 | 3.550 | 3.596 | 22,285 | -0.00(-0.14%) |
May 11, 2022 | 3.830 | 4.000 | 3.600 | 3.601 | 22,582 | -0.14(-3.69%) |
May 10, 2022 | 4.097 | 4.100 | 3.202 | 3.739 | 51,640 | +0.03(+0.78%) |
May 09, 2022 | 4.307 | 4.450 | 3.710 | 3.710 | 58,042 | -0.84(-18.46%) |
May 06, 2022 | 4.950 | 4.950 | 4.500 | 4.550 | 13,305 | -0.35(-7.14%) |
May 05, 2022 | 4.900 | 4.900 | 4.651 | 4.900 | 12,253 | +0.01(+0.20%) |
May 04, 2022 | 4.641 | 4.890 | 4.450 | 4.890 | 21,522 | +0.10(+2.19%) |
May 03, 2022 | 4.400 | 4.890 | 4.385 | 4.785 | 17,875 | +0.38(+8.75%) |
May 02, 2022 | 4.500 | 4.800 | 4.400 | 4.400 | 14,850 | -0.10(-2.22%) |
Apr 29, 2022 | 4.735 | 4.735 | 4.441 | 4.500 | 17,566 | -0.14(-2.98%) |
Apr 28, 2022 | 4.700 | 4.692 | 4.499 | 4.638 | 22,298 | +0.04(+0.83%) |
Apr 27, 2022 | 4.750 | 4.990 | 4.300 | 4.600 | 55,590 | -0.07(-1.41%) |
Apr 26, 2022 | 4.607 | 4.800 | 4.589 | 4.666 | 20,724 | -0.08(-1.77%) |
Apr 25, 2022 | 4.511 | 4.801 | 4.500 | 4.750 | 18,605 | +0.10(+2.15%) |
Apr 22, 2022 | 4.600 | 4.799 | 4.600 | 4.650 | 21,195 | -0.05(-1.06%) |
Apr 21, 2022 | 4.689 | 4.993 | 4.608 | 4.700 | 32,679 | -0.10(-2.08%) |
Apr 20, 2022 | 5.000 | 5.100 | 4.800 | 4.800 | 46,352 | -0.20(-4.00%) |
Apr 19, 2022 | 5.000 | 5.000 | 4.880 | 5.000 | 25,817 | +0.16(+3.37%) |
Apr 18, 2022 | 4.400 | 5.000 | 4.350 | 4.837 | 50,408 | +0.33(+7.27%) |
Apr 14, 2022 | 4.200 | 4.570 | 4.200 | 4.509 | 31,249 | +0.16(+3.66%) |
Apr 13, 2022 | 4.300 | 4.361 | 4.100 | 4.350 | 6,773 | +0.14(+3.23%) |
Apr 12, 2022 | 4.470 | 4.470 | 4.100 | 4.214 | 21,735 | +0.08(+1.94%) |
Apr 11, 2022 | 4.200 | 4.269 | 4.120 | 4.134 | 16,465 | -0.07(-1.57%) |
Apr 08, 2022 | 4.300 | 4.350 | 4.110 | 4.200 | 20,073 | -0.20(-4.50%) |
Apr 07, 2022 | 4.500 | 4.526 | 4.148 | 4.398 | 17,579 | -0.02(-0.50%) |
Apr 06, 2022 | 4.400 | 4.585 | 4.306 | 4.420 | 22,516 | -0.05(-1.10%) |
Apr 05, 2022 | 4.470 | 4.648 | 4.450 | 4.469 | 8,034 | -0.07(-1.48%) |
Apr 04, 2022 | 4.451 | 4.900 | 4.300 | 4.536 | 67,644 | +0.09(+1.93%) |
Apr 01, 2022 | 4.500 | 4.522 | 4.300 | 4.450 | 43,752 | +0.05(+1.14%) |
Mar 31, 2022 | 4.700 | 4.800 | 4.336 | 4.400 | 33,471 | -0.30(-6.38%) |
Mar 30, 2022 | 4.723 | 4.900 | 4.500 | 4.700 | 12,612 | +0.00(+0.00%) |
Mar 29, 2022 | 5.200 | 5.200 | 4.651 | 4.700 | 36,315 | -0.30(-6.00%) |
Mar 28, 2022 | 4.700 | 5.100 | 4.701 | 5.000 | 40,405 | +0.35(+7.60%) |
Mar 25, 2022 | 4.900 | 4.999 | 4.415 | 4.647 | 47,372 | -0.28(-5.70%) |
Mar 24, 2022 | 4.700 | 5.101 | 4.502 | 4.928 | 88,096 | +0.40(+8.83%) |
Mar 23, 2022 | 4.800 | 4.760 | 4.304 | 4.528 | 34,419 | +0.05(+1.09%) |
Mar 22, 2022 | 4.350 | 4.730 | 4.250 | 4.479 | 82,894 | +0.23(+5.39%) |
Mar 21, 2022 | 4.100 | 4.259 | 3.974 | 4.250 | 22,644 | -0.00(-0.07%) |
Mar 18, 2022 | 4.126 | 4.400 | 3.970 | 4.253 | 47,269 | +0.28(+7.13%) |
Mar 17, 2022 | 3.900 | 4.000 | 3.721 | 3.970 | 21,719 | +0.16(+4.09%) |
Mar 16, 2022 | 3.700 | 3.911 | 3.510 | 3.814 | 35,524 | +0.20(+5.50%) |
Mar 15, 2022 | 3.600 | 3.700 | 3.500 | 3.615 | 22,475 | +0.29(+8.82%) |
Mar 14, 2022 | 3.700 | 3.862 | 3.300 | 3.322 | 48,330 | -0.36(-9.70%) |
Mar 11, 2022 | 3.800 | 4.049 | 3.600 | 3.679 | 12,916 | -0.05(-1.39%) |
Mar 10, 2022 | 3.900 | 4.001 | 3.640 | 3.731 | 16,986 | -0.27(-6.73%) |
Mar 09, 2022 | 3.900 | 4.100 | 3.600 | 4.000 | 85,733 | +0.45(+12.61%) |
Mar 08, 2022 | 3.620 | 3.620 | 3.420 | 3.552 | 38,911 | -0.07(-1.88%) |
Mar 07, 2022 | 4.100 | 4.100 | 3.600 | 3.620 | 32,164 | -0.34(-8.66%) |
Mar 04, 2022 | 4.100 | 4.275 | 3.950 | 3.963 | 17,844 | -0.12(-3.01%) |
Mar 03, 2022 | 4.485 | 4.550 | 3.900 | 4.086 | 40,552 | -0.30(-6.82%) |
Mar 02, 2022 | 4.200 | 4.400 | 4.099 | 4.385 | 26,134 | +0.08(+1.98%) |
Mar 01, 2022 | 4.400 | 4.730 | 4.010 | 4.300 | 89,420 | +0.16(+3.97%) |
Feb 28, 2022 | 3.850 | 4.387 | 3.850 | 4.136 | 60,821 | +0.23(+5.78%) |
Feb 25, 2022 | 3.470 | 4.100 | 3.567 | 3.910 | 54,160 | +0.44(+12.68%) |
Feb 24, 2022 | 3.167 | 3.690 | 3.100 | 3.470 | 83,522 | -0.08(-2.25%) |
Feb 23, 2022 | 3.600 | 3.747 | 3.505 | 3.550 | 29,819 | -0.01(-0.28%) |
Feb 22, 2022 | 3.700 | 3.919 | 3.520 | 3.560 | 76,826 | -0.35(-8.93%) |
Feb 18, 2022 | 3.909 | 0 | -0.30(-7.13%) | |||
Feb 17, 2022 | 4.400 | 4.500 | 4.200 | 4.209 | 56,147 | -0.29(-6.47%) |
Feb 16, 2022 | 4.300 | 4.500 | 4.204 | 4.500 | 47,178 | +0.17(+4.00%) |
Feb 15, 2022 | 4.300 | 4.432 | 4.130 | 4.327 | 55,936 | -0.03(-0.73%) |
Feb 14, 2022 | 4.400 | 4.527 | 4.300 | 4.359 | 25,499 | -0.01(-0.34%) |
Feb 11, 2022 | 4.564 | 4.700 | 4.300 | 4.374 | 38,730 | -0.23(-4.91%) |
Feb 10, 2022 | 4.607 | 4.750 | 4.480 | 4.600 | 63,527 | -0.15(-3.16%) |
Feb 09, 2022 | 4.400 | 4.996 | 4.350 | 4.750 | 52,682 | +0.32(+7.22%) |
Feb 08, 2022 | 4.467 | 4.598 | 4.295 | 4.430 | 29,676 | -0.04(-0.83%) |
Feb 07, 2022 | 4.607 | 4.751 | 4.300 | 4.467 | 69,949 | +0.19(+4.37%) |
Feb 04, 2022 | 4.200 | 4.288 | 4.006 | 4.280 | 53,041 | +0.18(+4.39%) |
Feb 03, 2022 | 4.200 | 4.100 | 4.100 | 27,328 | -0.21(-4.87%) | |
Feb 02, 2022 | 4.479 | 4.580 | 4.200 | 4.310 | 47,530 | -0.24(-5.27%) |
Feb 01, 2022 | 4.400 | 4.851 | 4.400 | 4.550 | 68,168 | +0.14(+3.29%) |
Jan 31, 2022 | 4.100 | 4.500 | 4.405 | 42,496 | +0.12(+2.70%) | |
Jan 28, 2022 | 4.300 | 4.400 | 4.050 | 4.289 | 42,447 | -0.01(-0.26%) |
Jan 27, 2022 | 4.465 | 4.600 | 4.040 | 4.300 | 67,229 | -0.01(-0.21%) |
Jan 26, 2022 | 4.656 | 4.656 | 4.250 | 4.309 | 34,846 | -0.10(-2.38%) |
Jan 25, 2022 | 4.261 | 4.695 | 4.100 | 4.414 | 49,131 | +0.08(+1.85%) |
Jan 24, 2022 | 4.500 | 4.505 | 4.110 | 4.334 | 53,370 | -0.25(-5.43%) |
Jan 21, 2022 | 4.500 | 4.900 | 4.400 | 4.583 | 116,610 | -0.06(-1.40%) |
Jan 20, 2022 | 5.100 | 5.199 | 4.500 | 4.648 | 122,062 | -0.40(-7.98%) |
Jan 19, 2022 | 5.500 | 5.500 | 5.050 | 5.051 | 135,561 | -0.27(-5.16%) |
Jan 18, 2022 | 5.700 | 6.399 | 5.275 | 5.326 | 247,815 | -0.34(-6.05%) |
Jan 14, 2022 | 5.669 | 0 | -0.13(-2.26%) | |||
Jan 13, 2022 | 6.000 | 6.350 | 5.700 | 5.800 | 164,308 | -0.20(-3.33%) |
Jan 12, 2022 | 6.000 | 6.599 | 5.900 | 6.000 | 93,669 | +0.16(+2.79%) |
Jan 11, 2022 | 5.799 | 6.000 | 5.750 | 5.837 | 33,805 | +0.04(+0.66%) |
Jan 10, 2022 | 6.100 | 6.152 | 5.700 | 5.799 | 76,961 | -0.35(-5.74%) |
Jan 07, 2022 | 6.201 | 6.300 | 6.010 | 6.152 | 55,059 | +0.10(+1.67%) |
Jan 06, 2022 | 6.200 | 6.499 | 6.001 | 6.051 | 83,649 | -0.65(-9.69%) |
Jan 05, 2022 | 6.500 | 7.408 | 6.350 | 6.700 | 250,259 | +0.23(+3.51%) |
Jan 04, 2022 | 6.300 | 6.700 | 6.121 | 6.473 | 119,578 | +0.21(+3.35%) |
Jan 03, 2022 | 6.185 | 6.263 | 6.100 | 6.263 | 34,614 | +0.08(+1.21%) |
Dec 31, 2021 | 6.200 | 6.390 | 6.101 | 6.188 | 56,394 | -0.01(-0.19%) |
Dec 30, 2021 | 6.000 | 6.799 | 6.000 | 6.200 | 83,222 | +0.00(+0.00%) |
Dec 29, 2021 | 6.400 | 6.485 | 6.060 | 6.200 | 72,242 | -0.29(-4.48%) |
Dec 28, 2021 | 6.421 | 6.800 | 6.301 | 6.491 | 120,210 | +0.09(+1.42%) |
Dec 27, 2021 | 6.200 | 6.800 | 6.200 | 6.400 | 95,385 | +0.05(+0.77%) |
Dec 23, 2021 | 6.400 | 6.499 | 6.061 | 6.351 | 74,655 | -0.12(-1.82%) |
Dec 22, 2021 | 6.500 | 6.626 | 6.311 | 6.469 | 28,330 | -0.16(-2.37%) |
Dec 21, 2021 | 6.400 | 7.399 | 6.345 | 6.626 | 194,673 | +0.13(+1.95%) |
Dec 20, 2021 | 6.089 | 6.699 | 6.089 | 6.499 | 41,575 | -0.07(-1.08%) |
Dec 17, 2021 | 6.443 | 6.843 | 6.300 | 6.570 | 59,506 | -0.03(-0.45%) |
Dec 16, 2021 | 6.685 | 7.098 | 6.405 | 6.600 | 44,980 | -0.08(-1.24%) |
Dec 15, 2021 | 6.600 | 6.799 | 6.050 | 6.683 | 99,644 | +0.32(+5.08%) |
Dec 14, 2021 | 6.600 | 6.826 | 6.250 | 6.360 | 44,029 | -0.19(-2.87%) |
Dec 13, 2021 | 6.600 | 7.000 | 6.500 | 6.548 | 110,801 | -0.05(-0.76%) |
Dec 10, 2021 | 6.844 | 7.180 | 6.510 | 6.598 | 98,103 | -0.38(-5.39%) |
Dec 09, 2021 | 7.000 | 7.300 | 6.872 | 6.974 | 131,884 | -0.06(-0.92%) |
Dec 08, 2021 | 7.310 | 7.450 | 6.900 | 7.039 | 69,449 | -0.12(-1.74%) |
Dec 07, 2021 | 7.212 | 7.590 | 7.100 | 7.164 | 64,587 | +0.02(+0.32%) |
Dec 06, 2021 | 7.100 | 7.439 | 7.030 | 7.141 | 73,217 | +0.12(+1.72%) |
Dec 03, 2021 | 7.800 | 8.000 | 7.000 | 7.020 | 107,816 | -0.88(-11.14%) |
Dec 02, 2021 | 7.654 | 7.900 | 7.400 | 7.900 | 117,519 | +0.60(+8.22%) |
Dec 01, 2021 | 8.000 | 8.370 | 7.239 | 7.300 | 110,117 | -0.95(-11.48%) |
Nov 30, 2021 | 8.500 | 8.548 | 7.764 | 8.247 | 93,715 | -0.05(-0.60%) |
Nov 29, 2021 | 8.800 | 8.929 | 8.210 | 8.297 | 127,488 | -0.29(-3.39%) |
Nov 26, 2021 | 8.300 | 8.899 | 8.300 | 8.588 | 84,728 | -0.11(-1.29%) |
Nov 24, 2021 | 8.100 | 9.100 | 8.001 | 8.700 | 146,873 | +0.43(+5.25%) |
Nov 23, 2021 | 8.500 | 8.700 | 8.100 | 8.266 | 216,569 | -0.40(-4.66%) |
Nov 22, 2021 | 8.860 | 9.000 | 8.300 | 8.670 | 160,393 | -0.42(-4.59%) |
Nov 19, 2021 | 9.000 | 9.430 | 8.910 | 9.087 | 133,279 | -0.19(-2.00%) |
Nov 18, 2021 | 9.475 | 9.300 | 9.197 | 9.272 | 137,770 | -0.23(-2.40%) |
Nov 17, 2021 | 10.10 | 10.20 | 9.405 | 9.500 | 307,017 | -1.00(-9.52%) |
Nov 16, 2021 | 10.70 | 11.50 | 10.00 | 10.50 | 1,114,297 | +0.50(+5.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 9.900 | 10.00 | 142,890 | -0.40(-3.85%) |
Nov 12, 2021 | 9.000 | 10.90 | 9.000 | 10.40 | 810,266 | +0.83(+8.67%) |
Nov 11, 2021 | 10.00 | 10.20 | 9.300 | 9.570 | 206,215 | -0.53(-5.25%) |
Nov 10, 2021 | 10.10 | 10.10 | 322,281 | -0.20(-1.94%) | ||
Nov 09, 2021 | 10.50 | 10.70 | 9.910 | 10.30 | 251,354 | -0.20(-1.90%) |
Nov 08, 2021 | 10.70 | 11.10 | 10.40 | 10.50 | 375,616 | -0.10(-0.94%) |
Nov 05, 2021 | 10.60 | 11.20 | 10.50 | 10.60 | 374,704 | +0.00(+0.00%) |
Nov 04, 2021 | 10.80 | 11.40 | 10.50 | 10.60 | 408,888 | -0.20(-1.85%) |
Nov 03, 2021 | 11.00 | 11.50 | 10.50 | 10.80 | 413,710 | -0.40(-3.57%) |
Nov 02, 2021 | 11.80 | 12.00 | 11.10 | 11.20 | 430,837 | -0.80(-6.67%) |
Nov 01, 2021 | 11.30 | 12.80 | 11.00 | 12.00 | 857,337 | +0.50(+4.35%) |
Oct 29, 2021 | 11.00 | 12.50 | 10.70 | 11.50 | 947,334 | +0.20(+1.77%) |
Oct 28, 2021 | 11.60 | 11.30 | 661,067 | -0.60(-5.04%) | ||
Oct 27, 2021 | 12.10 | 14.30 | 11.60 | 11.90 | 1,924,413 | -0.80(-6.30%) |
Oct 26, 2021 | 12.10 | 12.70 | 2,561,835 | -2.00(-13.61%) | ||
Oct 25, 2021 | 21.80 | 14.70 | 24,941,500 | +6.20(+72.94%) | ||
Oct 22, 2021 | 9.350 | 9.400 | 8.110 | 8.500 | 835,178 | -1.04(-10.92%) |
Oct 21, 2021 | 9.900 | 10.20 | 9.030 | 9.542 | 748,680 | -0.86(-8.25%) |
Oct 20, 2021 | 9.600 | 10.70 | 9.539 | 10.40 | 986,656 | +1.05(+11.25%) |
Oct 19, 2021 | 10.10 | 10.60 | 8.800 | 9.348 | 1,260,905 | -0.65(-6.46%) |
Oct 18, 2021 | 9.006 | 11.30 | 9.006 | 9.994 | 2,367,722 | +1.05(+11.80%) |
Oct 15, 2021 | 7.800 | 9.788 | 7.635 | 8.939 | 3,575,656 | +1.31(+17.13%) |
Oct 14, 2021 | 7.600 | 7.970 | 7.400 | 7.632 | 265,218 | +0.11(+1.44%) |
Oct 13, 2021 | 6.877 | 7.769 | 6.700 | 7.524 | 364,302 | +0.37(+5.23%) |
Oct 12, 2021 | 7.300 | 7.610 | 7.010 | 7.150 | 246,960 | -0.45(-5.92%) |
Oct 11, 2021 | 6.680 | 8.300 | 6.650 | 7.600 | 888,186 | +0.79(+11.58%) |
Oct 08, 2021 | 6.610 | 6.975 | 6.600 | 6.811 | 129,341 | -0.08(-1.18%) |
Oct 07, 2021 | 7.025 | 7.100 | 6.601 | 6.892 | 293,114 | +0.13(+1.94%) |
Oct 06, 2021 | 6.700 | 7.550 | 6.302 | 6.761 | 1,337,569 | +0.58(+9.40%) |
Oct 05, 2021 | 6.200 | 6.400 | 5.831 | 6.180 | 330,213 | -0.11(-1.69%) |
Oct 04, 2021 | 6.500 | 6.500 | 6.010 | 6.286 | 167,749 | -0.11(-1.77%) |
Oct 01, 2021 | 6.300 | 6.683 | 6.084 | 6.399 | 298,043 | +0.18(+2.89%) |
Sep 30, 2021 | 5.800 | 6.395 | 5.850 | 6.219 | 309,486 | +0.39(+6.62%) |
Sep 29, 2021 | 5.900 | 6.000 | 5.720 | 5.833 | 59,909 | -0.12(-1.95%) |
Sep 28, 2021 | 6.105 | 6.290 | 5.859 | 5.949 | 48,648 | -0.28(-4.51%) |
Sep 27, 2021 | 6.000 | 6.298 | 5.992 | 6.230 | 51,472 | +0.24(+4.02%) |
Sep 24, 2021 | 6.094 | 6.094 | 5.860 | 5.989 | 66,901 | -0.26(-4.11%) |
Sep 23, 2021 | 6.400 | 6.400 | 6.200 | 6.246 | 65,313 | +0.01(+0.10%) |
Sep 22, 2021 | 5.800 | 6.288 | 5.800 | 6.240 | 100,417 | +0.27(+4.45%) |
Sep 21, 2021 | 5.900 | 6.095 | 5.889 | 5.974 | 56,631 | +0.09(+1.48%) |
Sep 20, 2021 | 6.299 | 6.299 | 5.719 | 5.887 | 164,134 | -0.55(-8.53%) |
Sep 17, 2021 | 6.645 | 6.695 | 6.370 | 6.436 | 88,466 | -0.17(-2.65%) |
Sep 16, 2021 | 6.700 | 6.840 | 6.529 | 6.611 | 110,117 | -0.23(-3.40%) |
Sep 15, 2021 | 6.900 | 7.346 | 6.620 | 6.844 | 269,685 | +0.07(+0.97%) |
Sep 14, 2021 | 7.200 | 7.200 | 6.701 | 6.778 | 128,266 | -0.42(-5.89%) |
Sep 13, 2021 | 7.315 | 7.347 | 7.100 | 7.202 | 157,376 | +0.06(+0.81%) |
Sep 10, 2021 | 7.426 | 7.599 | 7.070 | 7.144 | 344,073 | -0.33(-4.47%) |
Sep 09, 2021 | 7.210 | 7.650 | 7.203 | 7.478 | 157,138 | +0.19(+2.59%) |
Sep 08, 2021 | 7.660 | 7.946 | 7.200 | 7.289 | 195,647 | -0.50(-6.43%) |
Sep 07, 2021 | 8.000 | 8.190 | 7.700 | 7.790 | 124,084 | -0.11(-1.39%) |
Sep 03, 2021 | 8.131 | 8.397 | 7.801 | 7.900 | 245,560 | -0.39(-4.70%) |
Sep 02, 2021 | 8.671 | 8.978 | 8.152 | 8.290 | 450,576 | -0.51(-5.82%) |
Sep 01, 2021 | 9.200 | 9.199 | 8.606 | 8.802 | 248,861 | -0.77(-8.05%) |
Aug 31, 2021 | 10.10 | 10.20 | 9.100 | 9.573 | 624,716 | -0.10(-1.00%) |
Aug 30, 2021 | 9.900 | 10.70 | 9.235 | 9.670 | 761,480 | +0.15(+1.62%) |
Aug 27, 2021 | 9.200 | 10.20 | 9.101 | 9.516 | 519,157 | +0.34(+3.66%) |
Aug 26, 2021 | 9.000 | 9.931 | 9.000 | 9.180 | 450,585 | -0.38(-3.99%) |
Aug 25, 2021 | 8.495 | 10.30 | 8.400 | 9.562 | 1,035,037 | +0.40(+4.34%) |
Aug 24, 2021 | 9.200 | 9.399 | 8.500 | 9.164 | 1,022,811 | -1.04(-10.16%) |
Aug 23, 2021 | 9.000 | 11.30 | 8.300 | 10.20 | 6,270,490 | +2.30(+29.13%) |
Aug 20, 2021 | 13.40 | 15.90 | 7.400 | 7.899 | 21,266,004 | +1.37(+20.91%) |
Aug 19, 2021 | 7.100 | 7.173 | 6.400 | 6.533 | 85,010 | -0.64(-8.90%) |
Aug 18, 2021 | 7.200 | 7.350 | 7.020 | 7.171 | 35,465 | +0.02(+0.25%) |
Aug 17, 2021 | 7.335 | 7.600 | 7.000 | 7.153 | 71,976 | -0.18(-2.49%) |
Aug 16, 2021 | 7.650 | 7.673 | 7.200 | 7.336 | 52,304 | -0.26(-3.47%) |
Aug 13, 2021 | 8.146 | 8.250 | 7.500 | 7.600 | 77,003 | -0.50(-6.18%) |
Aug 12, 2021 | 8.250 | 8.278 | 8.004 | 8.101 | 37,082 | -0.30(-3.56%) |
Aug 11, 2021 | 8.598 | 8.754 | 8.035 | 8.400 | 72,935 | -0.30(-3.45%) |
Aug 10, 2021 | 9.059 | 9.300 | 8.400 | 8.700 | 94,828 | -0.20(-2.25%) |
Aug 09, 2021 | 8.800 | 9.497 | 8.705 | 8.900 | 221,788 | +0.04(+0.51%) |
Aug 06, 2021 | 8.858 | 9.460 | 8.601 | 8.855 | 195,764 | +0.16(+1.82%) |
Aug 05, 2021 | 8.498 | 8.830 | 8.310 | 8.697 | 70,406 | +0.09(+1.02%) |
Aug 04, 2021 | 8.200 | 10.80 | 8.050 | 8.609 | 633,587 | +0.31(+3.77%) |
Aug 03, 2021 | 8.800 | 8.750 | 8.200 | 8.296 | 26,578 | -0.28(-3.26%) |