Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.600 | 2.600 | 2.350 | 2.500 | 9,001 | -0.10(-3.85%) |
Apr 28, 2022 | 2.640 | 2.740 | 2.550 | 2.600 | 20,812 | +0.12(+4.69%) |
Apr 27, 2022 | 2.825 | 2.825 | 2.450 | 2.484 | 17,392 | -0.17(-6.28%) |
Apr 26, 2022 | 2.843 | 3.110 | 2.650 | 2.650 | 6,520 | -0.18(-6.36%) |
Apr 25, 2022 | 2.980 | 3.000 | 2.800 | 2.830 | 9,939 | +0.06(+2.17%) |
Apr 22, 2022 | 2.670 | 2.800 | 2.670 | 2.770 | 7,961 | +0.02(+0.73%) |
Apr 21, 2022 | 3.010 | 3.110 | 2.710 | 2.750 | 22,675 | -0.35(-11.29%) |
Apr 20, 2022 | 3.190 | 3.200 | 2.910 | 3.100 | 22,038 | -0.11(-3.43%) |
Apr 19, 2022 | 3.300 | 3.300 | 3.141 | 3.210 | 8,737 | -0.05(-1.53%) |
Apr 18, 2022 | 3.340 | 3.670 | 3.200 | 3.260 | 19,545 | -0.44(-11.89%) |
Apr 14, 2022 | 3.650 | 3.700 | 3.250 | 3.700 | 20,825 | +0.10(+2.78%) |
Apr 13, 2022 | 3.500 | 3.710 | 3.500 | 3.600 | 15,045 | +0.00(+0.00%) |
Apr 12, 2022 | 3.510 | 3.630 | 3.450 | 3.600 | 19,621 | +0.13(+3.75%) |
Apr 11, 2022 | 3.660 | 3.720 | 3.398 | 3.470 | 34,150 | -0.29(-7.71%) |
Apr 08, 2022 | 3.800 | 3.830 | 3.710 | 3.760 | 14,563 | -0.13(-3.32%) |
Apr 07, 2022 | 3.880 | 3.970 | 3.799 | 3.889 | 12,235 | +0.01(+0.23%) |
Apr 06, 2022 | 3.710 | 3.950 | 3.710 | 3.880 | 39,016 | +0.04(+1.04%) |
Apr 05, 2022 | 3.910 | 3.995 | 3.770 | 3.840 | 8,698 | -0.13(-3.38%) |
Apr 04, 2022 | 4.175 | 4.175 | 3.700 | 3.974 | 24,639 | -0.13(-3.06%) |
Apr 01, 2022 | 4.150 | 4.210 | 4.100 | 4.100 | 6,703 | -0.08(-1.91%) |
Mar 31, 2022 | 4.100 | 4.320 | 4.001 | 4.180 | 10,592 | +0.08(+1.95%) |
Mar 30, 2022 | 4.010 | 4.100 | 3.879 | 4.100 | 8,263 | +0.23(+5.94%) |
Mar 29, 2022 | 4.120 | 4.255 | 3.850 | 3.870 | 25,433 | -0.27(-6.52%) |
Mar 28, 2022 | 4.320 | 4.320 | 4.060 | 4.140 | 9,574 | -0.18(-4.17%) |
Mar 25, 2022 | 4.180 | 4.460 | 4.180 | 4.320 | 16,381 | -0.15(-3.36%) |
Mar 24, 2022 | 4.580 | 4.580 | 4.330 | 4.470 | 5,087 | -0.11(-2.40%) |
Mar 23, 2022 | 4.520 | 4.630 | 4.480 | 4.580 | 4,575 | +0.09(+2.00%) |
Mar 22, 2022 | 4.514 | 4.514 | 4.420 | 4.490 | 2,043 | +0.08(+1.81%) |
Mar 21, 2022 | 4.650 | 4.650 | 4.410 | 4.410 | 4,748 | -0.05(-1.12%) |
Mar 18, 2022 | 4.850 | 4.850 | 3.910 | 4.460 | 33,083 | -0.24(-5.11%) |
Mar 17, 2022 | 4.540 | 4.700 | 4.526 | 4.700 | 5,709 | +0.19(+4.21%) |
Mar 16, 2022 | 4.700 | 4.720 | 4.500 | 4.510 | 6,912 | -0.19(-4.04%) |
Mar 15, 2022 | 4.130 | 4.710 | 4.030 | 4.700 | 44,112 | +0.56(+13.53%) |
Mar 14, 2022 | 4.380 | 4.480 | 3.850 | 4.140 | 14,693 | -0.28(-6.33%) |
Mar 11, 2022 | 4.670 | 4.710 | 4.381 | 4.420 | 8,763 | -0.27(-5.76%) |
Mar 10, 2022 | 4.710 | 4.710 | 4.575 | 4.690 | 11,325 | +0.14(+3.08%) |
Mar 09, 2022 | 4.381 | 4.701 | 4.381 | 4.550 | 8,106 | +0.24(+5.57%) |
Mar 08, 2022 | 4.470 | 4.476 | 4.250 | 4.310 | 15,828 | -0.16(-3.58%) |
Mar 07, 2022 | 5.030 | 5.030 | 4.220 | 4.470 | 14,196 | -0.03(-0.67%) |
Mar 04, 2022 | 5.480 | 5.480 | 4.460 | 4.500 | 22,318 | -1.07(-19.21%) |
Mar 03, 2022 | 5.630 | 5.630 | 5.420 | 5.570 | 1,300 | +0.27(+5.09%) |
Mar 02, 2022 | 6.000 | 6.010 | 5.300 | 5.300 | 10,023 | -0.70(-11.67%) |
Mar 01, 2022 | 5.980 | 6.167 | 5.849 | 6.000 | 5,650 | +0.03(+0.50%) |
Feb 28, 2022 | 5.130 | 6.020 | 5.129 | 5.970 | 30,863 | +0.79(+15.25%) |
Feb 25, 2022 | 5.100 | 5.200 | 4.720 | 5.180 | 54,298 | -0.07(-1.33%) |
Feb 24, 2022 | 5.720 | 5.820 | 5.090 | 5.250 | 24,649 | -0.59(-10.10%) |
Feb 23, 2022 | 6.250 | 6.250 | 5.760 | 5.840 | 10,121 | -0.41(-6.56%) |
Feb 22, 2022 | 6.310 | 6.310 | 6.010 | 6.250 | 9,671 | -0.17(-2.65%) |
Feb 18, 2022 | 6.420 | 0 | -0.14(-2.14%) | |||
Feb 17, 2022 | 6.440 | 6.570 | 6.310 | 6.560 | 21,698 | +0.11(+1.71%) |
Feb 16, 2022 | 6.190 | 6.480 | 6.080 | 6.450 | 15,572 | +0.25(+4.03%) |
Feb 15, 2022 | 5.940 | 6.200 | 5.820 | 6.200 | 23,213 | +0.26(+4.38%) |
Feb 14, 2022 | 5.580 | 5.950 | 5.455 | 5.940 | 18,058 | +0.36(+6.45%) |
Feb 11, 2022 | 5.600 | 5.700 | 5.340 | 5.580 | 8,870 | -0.02(-0.36%) |
Feb 10, 2022 | 5.630 | 5.740 | 5.490 | 5.600 | 14,942 | -0.03(-0.53%) |
Feb 09, 2022 | 5.430 | 5.740 | 5.382 | 5.630 | 13,189 | +0.15(+2.74%) |
Feb 08, 2022 | 5.740 | 5.740 | 5.210 | 5.480 | 11,640 | -0.08(-1.44%) |
Feb 07, 2022 | 5.080 | 5.730 | 5.080 | 5.560 | 30,152 | +0.62(+12.55%) |
Feb 04, 2022 | 5.520 | 5.520 | 4.920 | 4.940 | 40,487 | -0.45(-8.35%) |
Feb 03, 2022 | 5.540 | 5.364 | 5.390 | 4,636 | -0.12(-2.18%) | |
Feb 02, 2022 | 5.800 | 5.800 | 5.470 | 5.510 | 11,153 | -0.28(-4.75%) |
Feb 01, 2022 | 5.300 | 5.790 | 5.300 | 5.785 | 22,700 | +0.59(+11.46%) |
Jan 31, 2022 | 4.920 | 5.190 | 12,281 | +0.27(+5.49%) | ||
Jan 28, 2022 | 4.920 | 5.080 | 4.750 | 4.920 | 9,242 | -0.03(-0.61%) |
Jan 27, 2022 | 5.100 | 5.320 | 4.850 | 4.950 | 83,595 | +0.04(+0.81%) |
Jan 26, 2022 | 5.250 | 5.450 | 4.910 | 4.910 | 23,940 | -0.24(-4.66%) |
Jan 25, 2022 | 5.270 | 5.630 | 5.040 | 5.150 | 31,794 | -0.23(-4.28%) |
Jan 24, 2022 | 5.360 | 5.430 | 4.883 | 5.380 | 54,861 | -0.20(-3.58%) |
Jan 21, 2022 | 5.750 | 5.850 | 5.362 | 5.580 | 57,721 | -0.14(-2.45%) |
Jan 20, 2022 | 6.180 | 6.490 | 5.720 | 5.720 | 32,769 | -0.54(-8.63%) |
Jan 19, 2022 | 6.130 | 6.720 | 6.130 | 6.260 | 61,801 | +0.18(+2.96%) |
Jan 18, 2022 | 5.650 | 6.160 | 5.540 | 6.080 | 51,073 | +0.56(+10.14%) |
Jan 14, 2022 | 5.520 | 0 | -0.41(-6.91%) | |||
Jan 13, 2022 | 6.280 | 6.600 | 5.890 | 5.930 | 37,158 | -0.17(-2.79%) |
Jan 12, 2022 | 6.500 | 6.580 | 6.070 | 6.100 | 31,568 | -0.38(-5.86%) |
Jan 11, 2022 | 5.910 | 6.480 | 5.698 | 6.480 | 43,528 | +0.64(+10.96%) |
Jan 10, 2022 | 5.810 | 5.900 | 5.690 | 5.840 | 19,155 | -0.13(-2.18%) |
Jan 07, 2022 | 5.600 | 5.980 | 5.420 | 5.970 | 48,143 | +0.30(+5.29%) |
Jan 06, 2022 | 5.620 | 5.861 | 5.370 | 5.670 | 85,242 | +0.07(+1.25%) |
Jan 05, 2022 | 6.000 | 6.132 | 5.440 | 5.600 | 75,762 | -0.39(-6.51%) |
Jan 04, 2022 | 5.440 | 5.990 | 5.410 | 5.990 | 109,979 | +0.69(+13.02%) |
Jan 03, 2022 | 5.490 | 5.650 | 5.110 | 5.300 | 74,569 | -0.05(-0.93%) |
Dec 31, 2021 | 5.240 | 5.580 | 5.150 | 5.350 | 30,414 | +0.01(+0.19%) |
Dec 30, 2021 | 4.790 | 5.343 | 4.660 | 5.340 | 177,353 | +0.74(+16.09%) |
Dec 29, 2021 | 4.650 | 4.800 | 4.410 | 4.600 | 67,820 | -0.10(-2.13%) |
Dec 28, 2021 | 4.680 | 4.950 | 4.630 | 4.700 | 116,856 | -0.08(-1.67%) |
Dec 27, 2021 | 4.310 | 5.180 | 4.260 | 4.780 | 720,745 | +0.66(+16.02%) |
Dec 23, 2021 | 4.290 | 4.290 | 4.070 | 4.120 | 40,091 | -0.12(-2.83%) |
Dec 22, 2021 | 4.180 | 4.350 | 4.060 | 4.240 | 160,634 | +0.10(+2.42%) |
Dec 21, 2021 | 4.100 | 4.410 | 4.050 | 4.140 | 155,637 | +0.10(+2.48%) |
Dec 20, 2021 | 3.810 | 4.170 | 3.750 | 4.040 | 118,497 | +0.11(+2.80%) |
Dec 17, 2021 | 3.860 | 4.180 | 3.690 | 3.930 | 101,308 | +0.00(+0.00%) |
Dec 16, 2021 | 3.680 | 4.082 | 3.680 | 3.930 | 143,230 | +0.23(+6.22%) |
Dec 15, 2021 | 3.940 | 3.940 | 3.400 | 3.700 | 90,864 | -0.13(-3.39%) |
Dec 14, 2021 | 4.240 | 4.240 | 3.710 | 3.830 | 78,645 | -0.42(-9.88%) |
Dec 13, 2021 | 4.590 | 4.690 | 4.000 | 4.250 | 260,721 | -0.26(-5.76%) |
Dec 10, 2021 | 4.140 | 4.575 | 4.069 | 4.510 | 239,518 | +0.43(+10.54%) |
Dec 09, 2021 | 4.500 | 4.660 | 4.060 | 4.080 | 216,969 | -0.45(-9.93%) |
Dec 08, 2021 | 4.530 | 4.770 | 4.280 | 4.530 | 472,189 | +0.13(+2.95%) |
Dec 07, 2021 | 4.380 | 4.690 | 4.250 | 4.400 | 320,681 | +0.14(+3.29%) |
Dec 06, 2021 | 4.410 | 4.440 | 4.190 | 4.260 | 82,264 | -0.12(-2.74%) |
Dec 03, 2021 | 4.910 | 4.940 | 4.340 | 4.380 | 64,822 | -0.56(-11.34%) |
Dec 02, 2021 | 4.710 | 5.000 | 4.520 | 4.940 | 489,122 | +0.17(+3.56%) |
Dec 01, 2021 | 4.900 | 5.280 | 4.654 | 4.770 | 108,092 | -0.13(-2.65%) |
Nov 30, 2021 | 4.940 | 5.250 | 4.560 | 4.900 | 569,944 | -0.18(-3.54%) |
Nov 29, 2021 | 5.070 | 5.680 | 4.960 | 5.080 | 523,930 | +0.07(+1.40%) |
Nov 26, 2021 | 5.120 | 5.181 | 4.940 | 5.010 | 13,693 | -0.16(-3.09%) |
Nov 24, 2021 | 4.890 | 5.400 | 4.700 | 5.170 | 82,114 | +0.17(+3.40%) |
Nov 23, 2021 | 5.280 | 5.940 | 4.810 | 5.000 | 402,182 | -0.39(-7.24%) |
Nov 22, 2021 | 5.650 | 5.800 | 5.320 | 5.390 | 117,926 | -0.15(-2.71%) |
Nov 19, 2021 | 6.250 | 6.291 | 5.540 | 5.540 | 72,464 | -0.75(-11.92%) |
Nov 18, 2021 | 6.320 | 6.290 | 6.160 | 6.290 | 100,141 | -0.16(-2.48%) |
Nov 17, 2021 | 6.140 | 6.770 | 6.140 | 6.450 | 188,934 | +0.39(+6.44%) |
Nov 16, 2021 | 6.840 | 6.840 | 6.050 | 6.060 | 89,200 | -0.93(-13.30%) |
Nov 15, 2021 | 6.540 | 7.140 | 6.461 | 6.990 | 168,417 | +0.61(+9.56%) |
Nov 12, 2021 | 7.040 | 7.040 | 6.330 | 6.380 | 130,268 | -0.66(-9.38%) |
Nov 11, 2021 | 7.350 | 7.560 | 6.960 | 7.040 | 120,224 | -0.17(-2.29%) |
Nov 10, 2021 | 7.830 | 7.205 | 99,776 | -0.56(-7.27%) | ||
Nov 09, 2021 | 7.970 | 7.970 | 7.560 | 7.770 | 27,639 | -0.10(-1.27%) |
Nov 08, 2021 | 7.640 | 7.980 | 7.537 | 7.870 | 71,412 | +0.29(+3.83%) |
Nov 05, 2021 | 8.030 | 8.140 | 7.530 | 7.580 | 73,780 | -0.41(-5.13%) |
Nov 04, 2021 | 8.440 | 8.490 | 7.840 | 7.990 | 100,273 | -0.34(-4.08%) |
Nov 03, 2021 | 8.620 | 8.760 | 8.220 | 8.330 | 112,280 | -0.34(-3.92%) |
Nov 02, 2021 | 8.870 | 8.890 | 8.460 | 8.670 | 47,960 | -0.23(-2.58%) |
Nov 01, 2021 | 8.380 | 8.963 | 8.490 | 8.900 | 96,840 | +0.52(+6.21%) |
Oct 29, 2021 | 8.440 | 8.440 | 8.105 | 8.380 | 46,011 | -0.06(-0.71%) |
Oct 28, 2021 | 8.110 | 8.460 | 8.110 | 8.440 | 86,100 | +0.19(+2.30%) |
Oct 27, 2021 | 8.350 | 8.500 | 8.080 | 8.250 | 86,661 | -0.11(-1.32%) |
Oct 26, 2021 | 8.530 | 8.360 | 176,145 | -0.22(-2.56%) | ||
Oct 25, 2021 | 8.990 | 9.340 | 8.490 | 8.580 | 361,878 | -0.34(-3.81%) |
Oct 22, 2021 | 8.170 | 8.020 | 8.920 | 1,768,136 | +0.89(+11.08%) | |
Oct 21, 2021 | 7.770 | 9.150 | 7.710 | 8.030 | 1,024,162 | +0.35(+4.56%) |
Oct 20, 2021 | 7.930 | 8.040 | 7.680 | 7.680 | 73,019 | -0.20(-2.54%) |
Oct 19, 2021 | 7.740 | 7.940 | 7.614 | 7.880 | 41,315 | +0.14(+1.81%) |
Oct 18, 2021 | 7.600 | 8.050 | 7.500 | 7.740 | 189,549 | +0.11(+1.44%) |
Oct 15, 2021 | 7.980 | 8.018 | 7.506 | 7.630 | 136,160 | -0.31(-3.90%) |
Oct 14, 2021 | 8.240 | 8.330 | 7.820 | 7.940 | 133,095 | -0.20(-2.46%) |
Oct 13, 2021 | 8.030 | 8.410 | 7.930 | 8.140 | 339,091 | +0.08(+0.99%) |
Oct 12, 2021 | 7.450 | 8.670 | 7.360 | 8.060 | 726,610 | +0.78(+10.71%) |
Oct 11, 2021 | 7.440 | 7.750 | 7.150 | 7.280 | 332,143 | -0.14(-1.89%) |
Oct 08, 2021 | 7.570 | 8.100 | 7.330 | 7.420 | 476,354 | -0.24(-3.13%) |
Oct 07, 2021 | 8.990 | 9.150 | 7.520 | 7.660 | 507,627 | -0.92(-10.72%) |
Oct 06, 2021 | 8.390 | 8.710 | 7.270 | 8.580 | 735,059 | +0.45(+5.54%) |
Oct 05, 2021 | 10.70 | 11.15 | 7.990 | 8.130 | 812,079 | -2.46(-23.23%) |
Oct 04, 2021 | 10.21 | 11.24 | 10.09 | 10.59 | 327,955 | +0.06(+0.57%) |
Oct 01, 2021 | 11.53 | 12.05 | 10.22 | 10.53 | 604,979 | -1.13(-9.69%) |
Sep 30, 2021 | 9.870 | 12.55 | 9.710 | 11.66 | 3,695,762 | +1.95(+20.08%) |
Sep 29, 2021 | 10.61 | 10.65 | 9.380 | 9.710 | 333,886 | -0.71(-6.81%) |
Sep 28, 2021 | 10.38 | 10.63 | 9.230 | 10.42 | 939,738 | -0.73(-6.55%) |
Sep 27, 2021 | 8.470 | 11.30 | 8.450 | 11.15 | 6,116,894 | +2.73(+32.42%) |
Sep 24, 2021 | 8.350 | 9.000 | 8.130 | 8.420 | 421,400 | +0.00(+0.00%) |
Sep 23, 2021 | 8.550 | 8.900 | 8.240 | 8.420 | 200,656 | +0.02(+0.24%) |
Sep 22, 2021 | 9.270 | 9.949 | 8.070 | 8.400 | 626,971 | -0.83(-8.99%) |
Sep 21, 2021 | 8.230 | 9.330 | 8.230 | 9.230 | 744,304 | +1.09(+13.39%) |
Sep 20, 2021 | 7.600 | 9.290 | 7.370 | 8.140 | 954,440 | -0.10(-1.21%) |
Sep 17, 2021 | 7.130 | 8.290 | 7.130 | 8.240 | 735,402 | +0.96(+13.19%) |
Sep 16, 2021 | 7.250 | 7.350 | 7.000 | 7.280 | 83,826 | +0.02(+0.28%) |
Sep 15, 2021 | 7.350 | 7.540 | 6.750 | 7.260 | 640,726 | -0.06(-0.82%) |
Sep 14, 2021 | 7.900 | 8.240 | 7.320 | 7.320 | 672,406 | -0.63(-7.92%) |
Sep 13, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 430,606 | +0.48(+6.43%) |
Sep 10, 2021 | 7.920 | 8.440 | 7.430 | 7.470 | 389,569 | -0.43(-5.44%) |
Sep 09, 2021 | 7.100 | 8.100 | 7.100 | 7.900 | 723,522 | +0.67(+9.27%) |
Sep 08, 2021 | 7.590 | 7.920 | 7.150 | 7.230 | 346,816 | -0.46(-5.98%) |
Sep 07, 2021 | 7.870 | 8.100 | 7.470 | 7.690 | 306,879 | -0.13(-1.66%) |
Sep 03, 2021 | 7.850 | 8.240 | 7.520 | 7.820 | 366,879 | -0.01(-0.13%) |
Sep 02, 2021 | 8.440 | 8.680 | 7.690 | 7.830 | 409,307 | -0.66(-7.77%) |
Sep 01, 2021 | 8.580 | 9.060 | 8.170 | 8.490 | 728,709 | +0.00(+0.00%) |
Aug 31, 2021 | 9.680 | 10.20 | 8.350 | 8.490 | 889,715 | -1.50(-15.02%) |
Aug 30, 2021 | 9.030 | 10.75 | 8.600 | 9.990 | 2,524,323 | +1.22(+13.91%) |
Aug 27, 2021 | 8.100 | 9.730 | 8.100 | 8.770 | 1,309,371 | +0.67(+8.27%) |
Aug 26, 2021 | 7.150 | 8.490 | 7.020 | 8.100 | 1,158,835 | +0.98(+13.76%) |
Aug 25, 2021 | 6.830 | 7.660 | 6.650 | 7.120 | 731,812 | +0.27(+3.94%) |
Aug 24, 2021 | 6.150 | 7.420 | 6.150 | 6.850 | 1,129,295 | +0.76(+12.48%) |
Aug 23, 2021 | 6.450 | 6.580 | 5.750 | 6.090 | 336,952 | -0.30(-4.69%) |
Aug 20, 2021 | 6.330 | 6.790 | 6.300 | 6.390 | 293,433 | -0.11(-1.69%) |
Aug 19, 2021 | 7.230 | 7.230 | 6.060 | 6.500 | 2,089,453 | -0.12(-1.81%) |
Aug 18, 2021 | 6.480 | 7.440 | 6.350 | 6.620 | 780,039 | +0.01(+0.15%) |
Aug 17, 2021 | 8.000 | 8.110 | 6.290 | 6.610 | 600,243 | -1.65(-19.98%) |
Aug 16, 2021 | 7.720 | 9.150 | 7.680 | 8.260 | 1,708,074 | +0.54(+6.99%) |
Aug 13, 2021 | 8.720 | 8.832 | 7.560 | 7.720 | 594,471 | -1.18(-13.26%) |
Aug 12, 2021 | 9.170 | 9.950 | 8.620 | 8.900 | 992,320 | -0.90(-9.18%) |
Aug 11, 2021 | 11.34 | 12.43 | 8.630 | 9.800 | 5,037,880 | -0.28(-2.78%) |
Aug 10, 2021 | 7.540 | 11.49 | 7.370 | 10.08 | 23,706,096 | +2.67(+36.03%) |
Aug 09, 2021 | 6.890 | 9.110 | 6.750 | 7.410 | 3,942,062 | +0.36(+5.11%) |
Aug 06, 2021 | 7.060 | 7.440 | 6.570 | 7.050 | 770,755 | +0.32(+4.75%) |
Aug 05, 2021 | 6.380 | 7.680 | 6.250 | 6.730 | 1,808,794 | +0.63(+10.33%) |
Aug 04, 2021 | 6.350 | 6.550 | 6.000 | 6.100 | 375,892 | -0.44(-6.73%) |
Aug 03, 2021 | 6.600 | 7.110 | 6.060 | 6.540 | 1,089,520 | +0.10(+1.55%) |
Aug 02, 2021 | 5.790 | 8.420 | 5.624 | 6.440 | 5,277,972 | +0.53(+8.97%) |
Jul 30, 2021 | 6.450 | 6.670 | 5.820 | 5.910 | 360,186 | -0.89(-13.09%) |
Jul 29, 2021 | 6.350 | 9.750 | 6.240 | 6.800 | 6,037,679 | +0.46(+7.26%) |
Jul 28, 2021 | 5.800 | 6.429 | 5.410 | 6.340 | 189,178 | +0.68(+12.01%) |
Jul 27, 2021 | 5.670 | 6.068 | 5.472 | 5.660 | 326,185 | -0.33(-5.51%) |
Jul 26, 2021 | 5.610 | 6.350 | 5.500 | 5.990 | 274,574 | +0.47(+8.51%) |
Jul 23, 2021 | 5.820 | 6.060 | 5.309 | 5.520 | 288,432 | -0.45(-7.54%) |
Jul 22, 2021 | 6.110 | 6.330 | 5.760 | 5.970 | 295,225 | -0.39(-6.13%) |
Jul 21, 2021 | 5.530 | 6.450 | 5.530 | 6.360 | 963,157 | +0.54(+9.28%) |
Jul 20, 2021 | 7.150 | 7.160 | 5.736 | 5.820 | 497,308 | -1.57(-21.24%) |
Jul 19, 2021 | 6.690 | 8.370 | 6.500 | 7.390 | 2,712,002 | +0.69(+10.30%) |
Jul 16, 2021 | 7.170 | 7.650 | 6.640 | 6.700 | 1,458,811 | -0.44(-6.16%) |
Jul 15, 2021 | 7.320 | 7.990 | 6.520 | 7.140 | 2,005,579 | -0.89(-11.08%) |
Jul 14, 2021 | 8.910 | 12.25 | 7.000 | 8.030 | 16,347,436 | -0.27(-3.25%) |
Jul 13, 2021 | 13.36 | 13.74 | 8.100 | 8.300 | 10,040,392 | -8.70(-51.18%) |
Jul 12, 2021 | 4.200 | 17.40 | 4.200 | 17.00 | 87,271,152 | +12.87(+311.62%) |
Jul 09, 2021 | 3.450 | 4.500 | 3.370 | 4.130 | 886,223 | +0.69(+20.06%) |
Jul 08, 2021 | 3.280 | 3.850 | 3.200 | 3.440 | 430,127 | +0.26(+8.18%) |
Jul 07, 2021 | 3.390 | 3.430 | 3.026 | 3.180 | 100,324 | -0.26(-7.56%) |
Jul 06, 2021 | 3.400 | 3.510 | 3.378 | 3.440 | 33,541 | -0.01(-0.29%) |
Jul 02, 2021 | 3.740 | 3.740 | 3.290 | 3.450 | 151,087 | -0.32(-8.49%) |
Jul 01, 2021 | 3.600 | 3.977 | 3.530 | 3.770 | 102,617 | +0.17(+4.72%) |
Jun 30, 2021 | 3.510 | 3.640 | 3.400 | 3.600 | 66,091 | +0.03(+0.84%) |
Jun 29, 2021 | 3.560 | 3.605 | 3.510 | 3.570 | 48,947 | +0.01(+0.28%) |
Jun 28, 2021 | 3.710 | 3.780 | 3.530 | 3.560 | 92,942 | -0.19(-5.07%) |
Jun 25, 2021 | 3.930 | 3.930 | 3.750 | 3.750 | 29,105 | -0.14(-3.60%) |
Jun 24, 2021 | 3.890 | 3.940 | 3.840 | 3.890 | 47,034 | -0.02(-0.51%) |
Jun 23, 2021 | 3.710 | 3.940 | 3.710 | 3.910 | 44,946 | +0.16(+4.27%) |
Jun 22, 2021 | 3.880 | 3.900 | 3.640 | 3.750 | 58,552 | -0.07(-1.83%) |
Jun 21, 2021 | 3.840 | 3.950 | 3.804 | 3.820 | 92,459 | -0.10(-2.55%) |
Jun 18, 2021 | 4.890 | 4.890 | 3.920 | 3.920 | 246,589 | -0.99(-20.16%) |
Jun 17, 2021 | 4.910 | 5.110 | 4.880 | 4.910 | 165,865 | -0.15(-2.96%) |
Jun 16, 2021 | 4.990 | 5.090 | 4.870 | 5.060 | 240,683 | -0.01(-0.20%) |
Jun 15, 2021 | 4.910 | 5.120 | 4.780 | 5.070 | 807,026 | -0.53(-9.46%) |
Jun 14, 2021 | 5.690 | 5.900 | 4.840 | 5.600 | 16,444,495 | +1.76(+45.83%) |
Jun 11, 2021 | 3.710 | 4.140 | 3.589 | 3.840 | 2,534,202 | +0.16(+4.35%) |
Jun 10, 2021 | 3.600 | 3.720 | 3.556 | 3.680 | 8,523 | +0.11(+3.04%) |
Jun 09, 2021 | 3.750 | 3.750 | 3.570 | 3.571 | 38,462 | -0.08(-2.15%) |
Jun 08, 2021 | 3.480 | 3.800 | 3.410 | 3.650 | 77,578 | +0.17(+4.89%) |
Jun 07, 2021 | 3.540 | 3.540 | 3.280 | 3.480 | 29,487 | -0.07(-1.97%) |
Jun 04, 2021 | 3.560 | 3.670 | 3.310 | 3.550 | 31,022 | -0.04(-1.11%) |
Jun 03, 2021 | 3.260 | 3.620 | 3.119 | 3.590 | 135,082 | +0.32(+9.79%) |
Jun 02, 2021 | 3.210 | 3.440 | 3.093 | 3.270 | 52,123 | +0.03(+0.93%) |
Jun 01, 2021 | 3.040 | 3.288 | 3.040 | 3.240 | 36,786 | +0.21(+6.93%) |
May 28, 2021 | 3.070 | 3.170 | 2.930 | 3.030 | 33,088 | -0.06(-1.94%) |
May 27, 2021 | 3.040 | 3.150 | 2.960 | 3.090 | 41,711 | +0.08(+2.66%) |
May 26, 2021 | 2.920 | 3.040 | 2.880 | 3.010 | 31,014 | +0.05(+1.69%) |
May 25, 2021 | 2.950 | 3.005 | 2.870 | 2.960 | 47,552 | -0.05(-1.66%) |
May 24, 2021 | 2.960 | 3.090 | 2.872 | 3.010 | 85,737 | +0.16(+5.61%) |
May 21, 2021 | 2.960 | 3.490 | 2.750 | 2.850 | 271,939 | +0.04(+1.42%) |
May 20, 2021 | 2.670 | 3.000 | 2.644 | 2.810 | 172,827 | +0.13(+4.85%) |
May 19, 2021 | 2.570 | 2.700 | 2.570 | 2.680 | 7,873 | +0.01(+0.37%) |
May 18, 2021 | 2.630 | 2.670 | 2.575 | 2.670 | 8,274 | +0.00(+0.00%) |
May 17, 2021 | 2.630 | 2.670 | 2.500 | 2.670 | 22,550 | -0.02(-0.74%) |
May 14, 2021 | 2.630 | 2.700 | 2.630 | 2.690 | 7,787 | +0.04(+1.51%) |
May 13, 2021 | 2.680 | 2.710 | 2.620 | 2.650 | 13,492 | +0.03(+1.15%) |
May 12, 2021 | 2.730 | 2.740 | 2.618 | 2.620 | 9,557 | -0.08(-2.96%) |
May 11, 2021 | 2.750 | 2.773 | 2.640 | 2.700 | 12,886 | -0.07(-2.53%) |
May 10, 2021 | 2.950 | 3.030 | 2.700 | 2.770 | 16,110 | -0.09(-3.15%) |
May 07, 2021 | 2.930 | 3.100 | 2.780 | 2.860 | 59,571 | +0.08(+2.88%) |
May 06, 2021 | 3.380 | 3.880 | 2.610 | 2.780 | 504,319 | -0.36(-11.46%) |
May 05, 2021 | 3.092 | 3.360 | 3.000 | 3.140 | 50,440 | +0.22(+7.53%) |
May 04, 2021 | 3.260 | 3.310 | 2.920 | 2.920 | 44,954 | -0.34(-10.43%) |