Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.620 | 2.630 | 2.530 | 2.560 | 10,889 | -0.05(-1.92%) |
Apr 28, 2022 | 2.620 | 2.720 | 2.530 | 2.610 | 36,826 | -0.08(-2.97%) |
Apr 27, 2022 | 2.630 | 2.690 | 2.600 | 2.690 | 10,463 | +0.06(+2.09%) |
Apr 26, 2022 | 2.680 | 2.700 | 2.610 | 2.635 | 26,534 | +0.00(+0.19%) |
Apr 25, 2022 | 2.590 | 2.690 | 2.590 | 2.630 | 11,310 | +0.05(+1.94%) |
Apr 22, 2022 | 2.730 | 2.730 | 2.580 | 2.580 | 39,192 | -0.14(-5.15%) |
Apr 21, 2022 | 2.700 | 2.800 | 2.695 | 2.720 | 23,568 | -0.01(-0.37%) |
Apr 20, 2022 | 2.745 | 2.779 | 2.700 | 2.730 | 16,614 | -0.06(-2.15%) |
Apr 19, 2022 | 2.650 | 2.800 | 2.650 | 2.790 | 16,098 | +0.12(+4.49%) |
Apr 18, 2022 | 2.780 | 2.786 | 2.660 | 2.670 | 71,626 | -0.13(-4.64%) |
Apr 14, 2022 | 2.800 | 2.850 | 2.772 | 2.800 | 34,686 | -0.06(-2.10%) |
Apr 13, 2022 | 2.740 | 2.920 | 2.740 | 2.860 | 182,222 | +0.12(+4.38%) |
Apr 12, 2022 | 3.020 | 3.060 | 2.700 | 2.740 | 138,830 | -0.33(-10.75%) |
Apr 11, 2022 | 2.920 | 3.200 | 2.920 | 3.070 | 722,465 | +0.11(+3.72%) |
Apr 08, 2022 | 3.010 | 3.040 | 2.920 | 2.960 | 28,914 | -0.04(-1.33%) |
Apr 07, 2022 | 3.050 | 3.070 | 2.920 | 3.000 | 83,460 | -0.05(-1.64%) |
Apr 06, 2022 | 3.120 | 3.120 | 2.970 | 3.050 | 70,624 | -0.07(-2.24%) |
Apr 05, 2022 | 3.200 | 3.200 | 3.100 | 3.120 | 42,884 | -0.08(-2.50%) |
Apr 04, 2022 | 3.220 | 3.319 | 3.150 | 3.200 | 91,428 | -0.02(-0.62%) |
Apr 01, 2022 | 3.200 | 3.280 | 3.200 | 3.220 | 22,134 | +0.01(+0.31%) |
Mar 31, 2022 | 3.225 | 3.317 | 3.160 | 3.210 | 37,700 | +0.00(+0.00%) |
Mar 30, 2022 | 3.210 | 3.340 | 3.150 | 3.210 | 85,488 | -0.14(-4.18%) |
Mar 29, 2022 | 3.420 | 3.420 | 3.150 | 3.350 | 128,793 | -0.07(-2.05%) |
Mar 28, 2022 | 3.240 | 3.600 | 3.200 | 3.420 | 509,402 | +0.22(+6.87%) |
Mar 25, 2022 | 3.150 | 3.300 | 3.100 | 3.200 | 48,510 | -0.02(-0.62%) |
Mar 24, 2022 | 3.280 | 3.490 | 3.150 | 3.220 | 128,872 | -0.10(-3.01%) |
Mar 23, 2022 | 3.190 | 3.580 | 3.100 | 3.320 | 142,151 | +0.12(+3.75%) |
Mar 22, 2022 | 3.150 | 3.264 | 3.090 | 3.200 | 35,396 | +0.06(+1.91%) |
Mar 21, 2022 | 3.280 | 3.330 | 3.050 | 3.140 | 142,118 | -0.23(-6.82%) |
Mar 18, 2022 | 3.480 | 3.671 | 3.250 | 3.370 | 243,480 | -0.07(-2.03%) |
Mar 17, 2022 | 3.150 | 3.550 | 3.000 | 3.440 | 451,847 | +0.24(+7.50%) |
Mar 16, 2022 | 3.220 | 3.350 | 3.004 | 3.200 | 163,539 | -0.15(-4.48%) |
Mar 15, 2022 | 2.930 | 3.473 | 2.560 | 3.350 | 709,969 | +0.57(+20.50%) |
Mar 14, 2022 | 2.730 | 3.170 | 2.622 | 2.780 | 697,127 | +0.22(+8.59%) |
Mar 11, 2022 | 2.610 | 2.610 | 2.500 | 2.560 | 17,792 | -0.04(-1.54%) |
Mar 10, 2022 | 2.480 | 2.640 | 2.480 | 2.600 | 16,356 | +0.06(+2.36%) |
Mar 09, 2022 | 2.510 | 2.600 | 2.470 | 2.540 | 23,734 | +0.00(+0.00%) |
Mar 08, 2022 | 2.580 | 2.600 | 2.430 | 2.540 | 53,560 | -0.09(-3.42%) |
Mar 07, 2022 | 2.770 | 2.820 | 2.591 | 2.630 | 40,698 | -0.21(-7.39%) |
Mar 04, 2022 | 3.130 | 3.130 | 2.810 | 2.840 | 16,618 | -0.21(-6.89%) |
Mar 03, 2022 | 3.110 | 3.127 | 2.980 | 3.050 | 23,248 | +0.00(+0.00%) |
Mar 02, 2022 | 3.050 | 3.280 | 2.900 | 3.050 | 168,171 | +0.15(+5.17%) |
Mar 01, 2022 | 2.780 | 2.980 | 2.730 | 2.900 | 70,930 | +0.10(+3.57%) |
Feb 28, 2022 | 2.760 | 2.850 | 2.730 | 2.800 | 17,289 | -0.01(-0.36%) |
Feb 25, 2022 | 2.760 | 2.880 | 2.700 | 2.810 | 20,207 | +0.11(+4.07%) |
Feb 24, 2022 | 2.500 | 2.739 | 2.410 | 2.700 | 50,062 | +0.07(+2.66%) |
Feb 23, 2022 | 2.710 | 2.737 | 2.610 | 2.630 | 28,347 | -0.03(-1.13%) |
Feb 22, 2022 | 2.870 | 2.870 | 2.620 | 2.660 | 47,922 | -0.20(-6.99%) |
Feb 18, 2022 | 2.860 | 0 | -0.03(-1.04%) | |||
Feb 17, 2022 | 3.100 | 3.100 | 2.800 | 2.890 | 82,906 | -0.22(-7.07%) |
Feb 16, 2022 | 3.200 | 3.220 | 3.088 | 3.110 | 50,180 | -0.15(-4.60%) |
Feb 15, 2022 | 3.270 | 3.330 | 3.224 | 3.260 | 36,587 | +0.00(+0.00%) |
Feb 14, 2022 | 3.460 | 3.530 | 3.210 | 3.260 | 60,536 | -0.15(-4.40%) |
Feb 11, 2022 | 3.520 | 3.534 | 3.400 | 3.410 | 39,009 | +0.00(+0.00%) |
Feb 10, 2022 | 3.540 | 3.560 | 3.400 | 3.410 | 49,886 | -0.03(-0.87%) |
Feb 09, 2022 | 3.340 | 3.480 | 3.340 | 3.440 | 45,368 | +0.04(+1.18%) |
Feb 08, 2022 | 3.330 | 3.440 | 3.330 | 3.400 | 16,796 | +0.04(+1.19%) |
Feb 07, 2022 | 3.390 | 3.481 | 3.260 | 3.360 | 32,751 | -0.01(-0.30%) |
Feb 04, 2022 | 3.420 | 3.510 | 3.370 | 3.370 | 23,573 | -0.06(-1.75%) |
Feb 03, 2022 | 3.400 | 3.430 | 21,758 | -0.08(-2.28%) | ||
Feb 02, 2022 | 3.690 | 3.690 | 3.450 | 3.510 | 34,759 | -0.11(-3.04%) |
Feb 01, 2022 | 3.580 | 3.710 | 3.500 | 3.620 | 45,879 | +0.04(+1.12%) |
Jan 31, 2022 | 3.310 | 3.630 | 3.580 | 62,775 | +0.24(+7.19%) | |
Jan 28, 2022 | 3.180 | 3.368 | 3.160 | 3.340 | 75,555 | +0.15(+4.70%) |
Jan 27, 2022 | 3.533 | 3.533 | 3.130 | 3.190 | 122,037 | -0.22(-6.45%) |
Jan 26, 2022 | 3.500 | 3.645 | 3.360 | 3.410 | 68,051 | -0.07(-2.01%) |
Jan 25, 2022 | 3.480 | 3.585 | 3.370 | 3.480 | 43,598 | -0.04(-1.14%) |
Jan 24, 2022 | 3.600 | 3.655 | 3.170 | 3.520 | 183,489 | -0.14(-3.83%) |
Jan 21, 2022 | 4.000 | 4.020 | 3.630 | 3.660 | 268,548 | -0.43(-10.51%) |
Jan 20, 2022 | 4.260 | 4.420 | 4.090 | 4.090 | 64,154 | -0.20(-4.66%) |
Jan 19, 2022 | 4.160 | 4.480 | 4.160 | 4.290 | 130,679 | +0.10(+2.39%) |
Jan 18, 2022 | 4.500 | 4.500 | 4.140 | 4.190 | 103,019 | -0.37(-8.11%) |
Jan 14, 2022 | 4.560 | 0 | -0.08(-1.72%) | |||
Jan 13, 2022 | 5.190 | 5.190 | 4.574 | 4.640 | 397,037 | -0.41(-8.12%) |
Jan 12, 2022 | 5.140 | 5.280 | 5.030 | 5.050 | 97,922 | -0.12(-2.32%) |
Jan 11, 2022 | 5.200 | 5.310 | 5.020 | 5.170 | 317,723 | +0.04(+0.78%) |
Jan 10, 2022 | 5.270 | 5.295 | 5.070 | 5.130 | 136,156 | -0.21(-3.93%) |
Jan 07, 2022 | 5.050 | 5.670 | 5.020 | 5.340 | 289,146 | +0.30(+5.95%) |
Jan 06, 2022 | 5.270 | 5.300 | 4.875 | 5.040 | 192,577 | -0.30(-5.62%) |
Jan 05, 2022 | 5.650 | 5.720 | 5.340 | 5.340 | 206,399 | -0.36(-6.32%) |
Jan 04, 2022 | 5.930 | 5.950 | 5.540 | 5.700 | 204,914 | -0.19(-3.23%) |
Jan 03, 2022 | 5.820 | 6.036 | 5.770 | 5.890 | 140,299 | +0.07(+1.20%) |
Dec 31, 2021 | 5.910 | 6.300 | 5.820 | 5.820 | 310,265 | -0.18(-3.00%) |
Dec 30, 2021 | 5.850 | 6.100 | 5.690 | 6.000 | 286,031 | +0.05(+0.84%) |
Dec 29, 2021 | 5.940 | 6.080 | 5.650 | 5.950 | 777,368 | -0.21(-3.41%) |
Dec 28, 2021 | 6.280 | 6.420 | 6.010 | 6.160 | 3,830,921 | +0.16(+2.67%) |
Dec 27, 2021 | 5.880 | 6.250 | 5.630 | 6.000 | 2,094,882 | +0.22(+3.81%) |
Dec 23, 2021 | 5.990 | 6.050 | 5.600 | 5.780 | 718,507 | -0.40(-6.47%) |
Dec 22, 2021 | 6.170 | 6.570 | 5.910 | 6.180 | 533,532 | -0.49(-7.35%) |
Dec 21, 2021 | 5.640 | 6.700 | 5.540 | 6.670 | 1,402,949 | +0.88(+15.20%) |
Dec 20, 2021 | 6.400 | 6.400 | 5.450 | 5.790 | 1,546,105 | -0.01(-0.17%) |
Dec 17, 2021 | 5.720 | 6.040 | 5.410 | 5.800 | 1,059,730 | +0.20(+3.57%) |
Dec 16, 2021 | 5.530 | 5.720 | 5.130 | 5.600 | 930,081 | +0.12(+2.19%) |
Dec 15, 2021 | 5.050 | 5.530 | 4.850 | 5.480 | 1,060,265 | +0.37(+7.24%) |
Dec 14, 2021 | 5.020 | 5.430 | 5.020 | 5.110 | 727,271 | +0.01(+0.20%) |
Dec 13, 2021 | 5.200 | 5.250 | 4.910 | 5.100 | 371,907 | -0.23(-4.32%) |
Dec 10, 2021 | 5.040 | 6.200 | 5.040 | 5.330 | 1,521,335 | +0.21(+4.10%) |
Dec 09, 2021 | 5.050 | 5.290 | 5.050 | 5.120 | 278,891 | -0.10(-1.92%) |
Dec 08, 2021 | 5.100 | 5.340 | 5.052 | 5.220 | 220,796 | +0.07(+1.36%) |
Dec 07, 2021 | 5.030 | 5.370 | 4.860 | 5.150 | 393,437 | -0.02(-0.39%) |
Dec 06, 2021 | 5.100 | 5.280 | 4.692 | 5.170 | 908,615 | -0.35(-6.34%) |
Dec 03, 2021 | 6.200 | 6.260 | 5.370 | 5.520 | 1,042,802 | -0.74(-11.82%) |
Dec 02, 2021 | 7.010 | 7.150 | 6.040 | 6.260 | 2,799,271 | -0.91(-12.69%) |
Dec 01, 2021 | 6.200 | 7.690 | 5.930 | 7.170 | 6,589,937 | +0.57(+8.64%) |
Nov 30, 2021 | 7.940 | 8.150 | 6.090 | 6.600 | 5,926,990 | -0.40(-5.71%) |
Nov 29, 2021 | 6.680 | 7.110 | 6.260 | 7.000 | 4,890,844 | -1.32(-15.87%) |
Nov 26, 2021 | 7.660 | 9.820 | 7.330 | 8.320 | 54,365,492 | +2.94(+54.65%) |
Nov 24, 2021 | 5.520 | 5.540 | 5.280 | 5.380 | 76,626 | -0.12(-2.18%) |
Nov 23, 2021 | 5.100 | 5.630 | 4.901 | 5.500 | 223,933 | +0.11(+2.04%) |
Nov 22, 2021 | 4.980 | 5.460 | 4.550 | 5.390 | 418,252 | +0.42(+8.45%) |
Nov 19, 2021 | 4.890 | 5.050 | 4.830 | 4.970 | 178,620 | +0.10(+2.05%) |
Nov 18, 2021 | 5.030 | 4.875 | 4.830 | 4.870 | 30,563 | -0.18(-3.56%) |
Nov 17, 2021 | 5.010 | 5.060 | 4.910 | 5.050 | 43,667 | -0.01(-0.20%) |
Nov 16, 2021 | 5.050 | 5.190 | 4.880 | 5.060 | 35,615 | +0.02(+0.40%) |
Nov 15, 2021 | 5.240 | 5.240 | 4.920 | 5.040 | 83,406 | -0.22(-4.18%) |
Nov 12, 2021 | 5.150 | 5.300 | 5.100 | 5.260 | 75,058 | +0.17(+3.34%) |
Nov 11, 2021 | 4.940 | 5.280 | 4.830 | 5.090 | 93,891 | +0.28(+5.82%) |
Nov 10, 2021 | 4.920 | 4.810 | 73,638 | -0.14(-2.83%) | ||
Nov 09, 2021 | 5.040 | 5.110 | 4.800 | 4.950 | 172,438 | -0.14(-2.75%) |
Nov 08, 2021 | 5.070 | 5.270 | 4.990 | 5.090 | 238,079 | +0.10(+2.00%) |
Nov 05, 2021 | 5.170 | 5.298 | 4.920 | 4.990 | 125,056 | -0.18(-3.48%) |
Nov 04, 2021 | 5.280 | 5.350 | 5.100 | 5.170 | 57,708 | -0.16(-3.00%) |
Nov 03, 2021 | 5.210 | 5.420 | 5.160 | 5.330 | 90,906 | +0.13(+2.50%) |
Nov 02, 2021 | 5.350 | 5.350 | 5.080 | 5.200 | 78,532 | -0.12(-2.26%) |
Nov 01, 2021 | 5.250 | 5.430 | 5.166 | 5.320 | 138,612 | +0.04(+0.76%) |
Oct 29, 2021 | 5.310 | 5.413 | 5.245 | 5.280 | 63,943 | -0.11(-2.04%) |
Oct 28, 2021 | 5.370 | 5.490 | 5.310 | 5.390 | 46,982 | +0.04(+0.75%) |
Oct 27, 2021 | 5.540 | 5.660 | 5.350 | 5.350 | 72,368 | -0.20(-3.60%) |
Oct 26, 2021 | 5.600 | 5.550 | 179,115 | -0.01(-0.18%) | ||
Oct 25, 2021 | 5.550 | 5.660 | 5.350 | 5.560 | 197,940 | -0.03(-0.54%) |
Oct 22, 2021 | 6.000 | 6.010 | 5.550 | 5.590 | 134,998 | -0.46(-7.60%) |
Oct 21, 2021 | 6.080 | 6.145 | 5.900 | 6.050 | 104,147 | -0.12(-1.94%) |
Oct 20, 2021 | 6.200 | 6.400 | 6.070 | 6.170 | 93,576 | +0.01(+0.16%) |
Oct 19, 2021 | 6.300 | 6.300 | 6.010 | 6.160 | 95,728 | -0.05(-0.81%) |
Oct 18, 2021 | 5.830 | 6.396 | 5.800 | 6.210 | 243,742 | +0.36(+6.15%) |
Oct 15, 2021 | 6.070 | 6.200 | 5.850 | 5.850 | 88,617 | -0.18(-2.99%) |
Oct 14, 2021 | 6.420 | 6.420 | 6.020 | 6.030 | 131,213 | -0.39(-6.07%) |
Oct 13, 2021 | 6.070 | 6.500 | 6.070 | 6.420 | 158,577 | +0.29(+4.73%) |
Oct 12, 2021 | 6.050 | 6.200 | 6.010 | 6.130 | 118,145 | +0.02(+0.33%) |
Oct 11, 2021 | 6.070 | 6.212 | 5.980 | 6.110 | 45,943 | +0.11(+1.83%) |
Oct 08, 2021 | 6.240 | 6.294 | 5.966 | 6.000 | 92,349 | -0.35(-5.51%) |
Oct 07, 2021 | 6.060 | 6.570 | 6.060 | 6.350 | 164,497 | +0.29(+4.79%) |
Oct 06, 2021 | 5.830 | 6.290 | 5.810 | 6.060 | 130,697 | +0.13(+2.19%) |
Oct 05, 2021 | 6.520 | 6.545 | 5.860 | 5.930 | 211,533 | -0.66(-10.02%) |
Oct 04, 2021 | 6.730 | 6.850 | 6.500 | 6.590 | 103,107 | -0.28(-4.08%) |
Oct 01, 2021 | 6.790 | 6.900 | 6.620 | 6.870 | 74,118 | -0.03(-0.43%) |
Sep 30, 2021 | 6.790 | 6.970 | 6.726 | 6.900 | 101,990 | +0.15(+2.22%) |
Sep 29, 2021 | 7.130 | 7.130 | 6.610 | 6.750 | 182,394 | -0.38(-5.33%) |
Sep 28, 2021 | 6.990 | 7.200 | 6.881 | 7.130 | 136,431 | +0.00(+0.00%) |
Sep 27, 2021 | 7.150 | 7.220 | 6.860 | 7.130 | 234,654 | -0.12(-1.66%) |
Sep 24, 2021 | 7.340 | 7.420 | 7.110 | 7.250 | 310,032 | -0.18(-2.42%) |
Sep 23, 2021 | 7.230 | 7.610 | 7.100 | 7.430 | 270,241 | +0.17(+2.34%) |
Sep 22, 2021 | 7.590 | 7.740 | 7.070 | 7.260 | 419,168 | -0.47(-6.08%) |
Sep 21, 2021 | 7.050 | 8.180 | 7.030 | 7.730 | 1,245,371 | +0.68(+9.65%) |
Sep 20, 2021 | 7.350 | 7.450 | 7.020 | 7.050 | 214,445 | -0.61(-7.96%) |
Sep 17, 2021 | 7.150 | 7.920 | 7.120 | 7.660 | 509,330 | +0.29(+3.93%) |
Sep 16, 2021 | 6.760 | 7.450 | 6.710 | 7.370 | 886,332 | +0.21(+2.93%) |
Sep 15, 2021 | 6.460 | 8.435 | 6.180 | 7.160 | 8,144,511 | +0.78(+12.23%) |
Sep 14, 2021 | 7.000 | 7.030 | 6.360 | 6.380 | 568,994 | -0.66(-9.38%) |
Sep 13, 2021 | 7.650 | 7.763 | 6.960 | 7.040 | 623,095 | -0.61(-7.97%) |
Sep 10, 2021 | 8.300 | 8.340 | 7.650 | 7.650 | 432,084 | -0.65(-7.83%) |
Sep 09, 2021 | 8.260 | 8.560 | 8.050 | 8.300 | 253,905 | +0.07(+0.85%) |
Sep 08, 2021 | 8.510 | 8.560 | 8.110 | 8.230 | 307,947 | +0.03(+0.37%) |
Sep 07, 2021 | 9.180 | 9.450 | 8.034 | 8.200 | 745,105 | -0.98(-10.68%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.130 | 9.180 | 409,574 | -0.63(-6.42%) |
Sep 02, 2021 | 9.550 | 9.920 | 9.400 | 9.810 | 420,485 | +0.16(+1.66%) |
Sep 01, 2021 | 9.490 | 9.760 | 9.210 | 9.650 | 412,612 | +0.21(+2.22%) |
Aug 31, 2021 | 10.32 | 10.32 | 9.320 | 9.440 | 911,749 | -0.54(-5.41%) |
Aug 30, 2021 | 9.810 | 11.16 | 9.700 | 9.980 | 2,217,389 | +0.29(+2.99%) |
Aug 27, 2021 | 9.150 | 9.980 | 8.900 | 9.690 | 1,347,166 | +0.60(+6.60%) |
Aug 26, 2021 | 9.650 | 9.790 | 8.980 | 9.090 | 808,192 | -0.52(-5.41%) |
Aug 25, 2021 | 10.05 | 10.08 | 9.300 | 9.610 | 522,928 | -0.44(-4.38%) |
Aug 24, 2021 | 9.250 | 10.23 | 9.000 | 10.05 | 1,088,822 | +0.75(+8.06%) |
Aug 23, 2021 | 9.310 | 9.500 | 8.810 | 9.300 | 1,221,911 | -0.01(-0.11%) |
Aug 20, 2021 | 8.980 | 9.581 | 8.945 | 9.310 | 874,853 | +0.31(+3.44%) |
Aug 19, 2021 | 10.03 | 10.38 | 8.860 | 9.000 | 1,372,753 | -1.65(-15.49%) |
Aug 18, 2021 | 9.540 | 11.16 | 9.521 | 10.65 | 3,019,763 | +1.16(+12.22%) |
Aug 17, 2021 | 10.34 | 10.92 | 9.360 | 9.490 | 2,854,605 | -0.69(-6.78%) |
Aug 16, 2021 | 11.74 | 12.15 | 10.17 | 10.18 | 1,884,657 | -2.12(-17.24%) |
Aug 13, 2021 | 13.36 | 13.36 | 12.00 | 12.30 | 3,073,644 | -1.40(-10.22%) |
Aug 12, 2021 | 16.20 | 16.41 | 12.66 | 13.70 | 18,992,068 | +1.01(+7.96%) |
Aug 11, 2021 | 12.06 | 15.50 | 12.00 | 12.69 | 21,671,358 | +1.40(+12.40%) |
Aug 10, 2021 | 12.01 | 16.10 | 10.61 | 11.29 | 31,500,354 | +1.17(+11.56%) |
Aug 09, 2021 | 8.600 | 10.85 | 8.410 | 10.12 | 14,549,374 | +1.88(+22.82%) |
Aug 06, 2021 | 8.330 | 8.880 | 7.700 | 8.240 | 2,980,428 | +0.00(+0.00%) |
Aug 05, 2021 | 8.600 | 9.290 | 8.150 | 8.240 | 1,378,640 | -0.52(-5.94%) |
Aug 04, 2021 | 9.000 | 9.440 | 7.900 | 8.760 | 5,060,941 | -0.14(-1.57%) |
Aug 03, 2021 | 9.220 | 10.90 | 8.650 | 8.900 | 15,711,592 | +0.02(+0.23%) |
Aug 02, 2021 | 7.640 | 10.80 | 7.610 | 8.880 | 33,384,920 | +0.63(+7.64%) |
Jul 30, 2021 | 6.340 | 10.25 | 6.250 | 8.250 | 110,110,240 | +2.31(+38.89%) |
Jul 29, 2021 | 5.590 | 6.490 | 5.570 | 5.940 | 4,391,995 | +0.33(+5.79%) |
Jul 28, 2021 | 5.860 | 5.990 | 5.560 | 5.615 | 921,421 | -0.46(-7.50%) |
Jul 27, 2021 | 6.280 | 7.470 | 6.040 | 6.070 | 14,807,408 | -0.20(-3.19%) |
Jul 26, 2021 | 5.280 | 6.390 | 5.280 | 6.270 | 5,621,767 | +0.79(+14.42%) |
Jul 23, 2021 | 5.980 | 6.650 | 5.300 | 5.480 | 4,366,598 | -0.70(-11.33%) |
Jul 22, 2021 | 6.040 | 6.690 | 5.630 | 6.180 | 2,704,751 | +0.17(+2.83%) |
Jul 21, 2021 | 5.820 | 6.860 | 5.800 | 6.010 | 3,100,343 | +0.22(+3.80%) |
Jul 20, 2021 | 6.890 | 7.710 | 5.700 | 5.790 | 4,726,389 | -2.53(-30.41%) |
Jul 19, 2021 | 5.580 | 10.19 | 5.490 | 8.320 | 31,509,288 | +2.53(+43.70%) |
Jul 16, 2021 | 5.580 | 6.350 | 5.500 | 5.790 | 3,511,339 | +0.17(+3.02%) |
Jul 15, 2021 | 6.270 | 7.759 | 5.270 | 5.620 | 7,786,631 | -0.62(-9.94%) |
Jul 14, 2021 | 6.350 | 7.290 | 5.560 | 6.240 | 11,142,537 | -2.82(-31.13%) |
Jul 13, 2021 | 3.910 | 11.54 | 3.900 | 9.060 | 211,464,864 | +5.10(+128.79%) |
Jul 12, 2021 | 4.040 | 4.170 | 3.910 | 3.960 | 82,874 | -0.05(-1.25%) |
Jul 09, 2021 | 3.860 | 4.060 | 3.860 | 4.010 | 78,274 | +0.20(+5.25%) |
Jul 08, 2021 | 3.640 | 3.990 | 3.620 | 3.810 | 191,791 | +0.00(+0.00%) |
Jul 07, 2021 | 3.920 | 3.920 | 3.650 | 3.810 | 84,010 | -0.08(-2.06%) |
Jul 06, 2021 | 3.890 | 3.910 | 3.850 | 3.890 | 24,666 | -0.02(-0.51%) |
Jul 02, 2021 | 4.020 | 4.030 | 3.850 | 3.910 | 52,264 | -0.13(-3.22%) |
Jul 01, 2021 | 4.160 | 4.160 | 4.010 | 4.040 | 64,360 | -0.13(-3.12%) |
Jun 30, 2021 | 4.270 | 4.270 | 4.000 | 4.170 | 94,188 | -0.10(-2.34%) |
Jun 29, 2021 | 4.130 | 4.370 | 4.090 | 4.270 | 253,274 | +0.15(+3.64%) |
Jun 28, 2021 | 4.000 | 4.300 | 4.000 | 4.120 | 265,531 | +0.15(+3.78%) |
Jun 25, 2021 | 4.090 | 4.120 | 3.960 | 3.970 | 130,513 | -0.07(-1.73%) |
Jun 24, 2021 | 3.950 | 4.150 | 3.870 | 4.040 | 316,896 | +0.09(+2.28%) |
Jun 23, 2021 | 3.800 | 4.030 | 3.800 | 3.950 | 60,236 | +0.15(+3.95%) |
Jun 22, 2021 | 3.810 | 3.870 | 3.760 | 3.800 | 70,979 | -0.07(-1.81%) |
Jun 21, 2021 | 4.100 | 4.100 | 3.800 | 3.870 | 80,386 | -0.20(-4.91%) |
Jun 18, 2021 | 3.990 | 4.250 | 3.910 | 4.070 | 70,182 | +0.10(+2.52%) |
Jun 17, 2021 | 3.970 | 4.090 | 3.970 | 3.970 | 29,063 | -0.02(-0.50%) |
Jun 16, 2021 | 4.020 | 4.051 | 3.860 | 3.990 | 41,821 | -0.09(-2.21%) |
Jun 15, 2021 | 4.260 | 4.260 | 4.021 | 4.080 | 60,640 | -0.16(-3.77%) |
Jun 14, 2021 | 4.250 | 4.350 | 4.150 | 4.240 | 68,724 | +0.01(+0.24%) |
Jun 11, 2021 | 4.130 | 4.319 | 4.130 | 4.230 | 71,641 | +0.13(+3.17%) |
Jun 10, 2021 | 4.320 | 4.330 | 4.090 | 4.100 | 102,618 | -0.22(-5.09%) |
Jun 09, 2021 | 4.420 | 4.460 | 4.260 | 4.320 | 218,192 | -0.14(-3.14%) |
Jun 08, 2021 | 4.610 | 4.850 | 4.250 | 4.460 | 431,990 | -0.07(-1.55%) |
Jun 07, 2021 | 4.030 | 4.640 | 3.960 | 4.530 | 1,208,270 | +0.49(+12.13%) |
Jun 04, 2021 | 3.950 | 4.400 | 3.810 | 4.040 | 612,473 | +0.02(+0.50%) |
Jun 03, 2021 | 3.660 | 4.260 | 3.600 | 4.020 | 505,909 | +0.36(+9.84%) |
Jun 02, 2021 | 3.570 | 3.740 | 3.570 | 3.660 | 78,152 | +0.10(+2.81%) |
Jun 01, 2021 | 3.700 | 3.734 | 3.550 | 3.560 | 68,869 | -0.19(-5.07%) |
May 28, 2021 | 3.620 | 3.800 | 3.620 | 3.750 | 105,410 | +0.09(+2.46%) |
May 27, 2021 | 3.630 | 3.698 | 3.620 | 3.660 | 72,348 | +0.02(+0.55%) |
May 26, 2021 | 3.530 | 3.680 | 3.451 | 3.640 | 105,336 | +0.10(+2.82%) |
May 25, 2021 | 3.600 | 3.620 | 3.490 | 3.540 | 95,365 | -0.06(-1.67%) |
May 24, 2021 | 3.780 | 3.919 | 3.570 | 3.600 | 242,250 | -0.19(-5.01%) |
May 21, 2021 | 4.010 | 4.030 | 3.760 | 3.790 | 145,566 | -0.15(-3.81%) |
May 20, 2021 | 3.700 | 4.130 | 3.615 | 3.940 | 502,365 | +0.28(+7.65%) |
May 19, 2021 | 3.850 | 4.040 | 3.650 | 3.660 | 200,535 | -0.28(-7.11%) |
May 18, 2021 | 3.940 | 4.070 | 3.909 | 3.940 | 120,997 | -0.02(-0.51%) |
May 17, 2021 | 4.080 | 4.140 | 3.840 | 3.960 | 469,658 | -0.14(-3.41%) |
May 14, 2021 | 3.930 | 4.260 | 3.800 | 4.100 | 608,445 | +0.32(+8.47%) |
May 13, 2021 | 4.190 | 5.150 | 3.740 | 3.780 | 2,207,299 | -0.46(-10.85%) |
May 12, 2021 | 4.180 | 4.390 | 4.100 | 4.240 | 41,741 | +0.06(+1.44%) |
May 11, 2021 | 4.130 | 4.260 | 4.100 | 4.180 | 46,004 | -0.15(-3.46%) |
May 10, 2021 | 4.440 | 4.570 | 4.260 | 4.330 | 47,240 | -0.07(-1.59%) |
May 07, 2021 | 4.210 | 4.510 | 4.210 | 4.400 | 45,775 | +0.22(+5.26%) |
May 06, 2021 | 4.600 | 4.710 | 4.110 | 4.180 | 249,581 | -0.43(-9.33%) |
May 05, 2021 | 4.760 | 4.850 | 4.550 | 4.610 | 120,427 | -0.08(-1.71%) |
May 04, 2021 | 4.880 | 5.060 | 4.640 | 4.690 | 67,014 | -0.13(-2.70%) |