Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 2.580 | 2.580 | 2.500 | 2.550 | 9,148 | +0.03(+1.19%) |
May 27, 2022 | 2.560 | 2.560 | 2.378 | 2.520 | 38,423 | +0.00(+0.00%) |
May 26, 2022 | 2.320 | 2.550 | 2.320 | 2.520 | 31,478 | +0.23(+10.04%) |
May 25, 2022 | 2.250 | 2.320 | 2.200 | 2.290 | 9,891 | +0.07(+3.15%) |
May 24, 2022 | 2.350 | 2.370 | 2.200 | 2.220 | 9,586 | -0.13(-5.53%) |
May 23, 2022 | 2.460 | 2.560 | 2.300 | 2.350 | 14,876 | -0.06(-2.49%) |
May 20, 2022 | 2.270 | 2.800 | 2.243 | 2.410 | 37,656 | +0.16(+7.11%) |
May 19, 2022 | 2.190 | 2.250 | 2.180 | 2.250 | 9,837 | +0.08(+3.69%) |
May 18, 2022 | 1.810 | 2.270 | 1.810 | 2.170 | 30,083 | +0.28(+14.81%) |
May 17, 2022 | 1.680 | 1.930 | 1.500 | 1.890 | 61,945 | +0.21(+12.50%) |
May 16, 2022 | 1.717 | 1.720 | 1.620 | 1.680 | 41,108 | -0.13(-7.18%) |
May 13, 2022 | 1.970 | 2.150 | 1.688 | 1.810 | 54,559 | -0.14(-7.18%) |
May 12, 2022 | 1.790 | 1.990 | 1.790 | 1.950 | 81,593 | +0.16(+8.94%) |
May 11, 2022 | 2.280 | 2.460 | 1.690 | 1.790 | 99,322 | -0.51(-22.17%) |
May 10, 2022 | 2.100 | 2.535 | 2.100 | 2.300 | 38,507 | +0.24(+11.65%) |
May 09, 2022 | 2.655 | 2.655 | 2.000 | 2.060 | 169,632 | -0.60(-22.56%) |
May 06, 2022 | 2.660 | 2.790 | 2.650 | 2.660 | 18,505 | -0.07(-2.56%) |
May 05, 2022 | 2.730 | 2.769 | 2.670 | 2.730 | 7,815 | +0.00(+0.00%) |
May 04, 2022 | 2.650 | 2.735 | 2.555 | 2.730 | 14,512 | +0.13(+5.00%) |
May 03, 2022 | 2.530 | 2.700 | 2.530 | 2.600 | 13,871 | -0.08(-2.98%) |
May 02, 2022 | 2.767 | 2.790 | 2.620 | 2.680 | 11,951 | -0.09(-3.25%) |
Apr 29, 2022 | 2.770 | 2.827 | 2.670 | 2.770 | 17,741 | -0.06(-2.12%) |
Apr 28, 2022 | 2.710 | 3.240 | 2.703 | 2.830 | 10,348 | +0.15(+5.60%) |
Apr 27, 2022 | 2.700 | 2.740 | 2.596 | 2.680 | 22,961 | -0.05(-1.95%) |
Apr 26, 2022 | 2.800 | 2.960 | 2.640 | 2.733 | 17,917 | -0.08(-2.73%) |
Apr 25, 2022 | 2.610 | 2.828 | 2.590 | 2.810 | 55,558 | +0.17(+6.44%) |
Apr 22, 2022 | 2.850 | 2.850 | 2.530 | 2.640 | 72,308 | -0.31(-10.62%) |
Apr 21, 2022 | 3.340 | 3.340 | 2.910 | 2.954 | 62,919 | -0.11(-3.47%) |
Apr 20, 2022 | 3.220 | 3.220 | 2.830 | 3.060 | 24,603 | -0.07(-2.24%) |
Apr 19, 2022 | 3.220 | 3.400 | 3.130 | 3.130 | 26,806 | +0.26(+9.06%) |
Apr 18, 2022 | 3.010 | 3.060 | 2.810 | 2.870 | 83,590 | -0.32(-9.95%) |
Apr 14, 2022 | 3.200 | 3.410 | 3.162 | 3.187 | 8,412 | -0.29(-8.41%) |
Apr 13, 2022 | 3.230 | 3.720 | 3.110 | 3.480 | 77,946 | +0.32(+10.13%) |
Apr 12, 2022 | 3.350 | 3.370 | 3.160 | 3.160 | 7,812 | +0.01(+0.32%) |
Apr 11, 2022 | 3.210 | 3.330 | 3.050 | 3.150 | 41,060 | -0.23(-6.80%) |
Apr 08, 2022 | 4.000 | 4.010 | 3.190 | 3.380 | 38,847 | -0.17(-4.79%) |
Apr 07, 2022 | 3.240 | 3.600 | 3.220 | 3.550 | 44,395 | +0.41(+13.06%) |
Apr 06, 2022 | 3.010 | 3.180 | 2.980 | 3.140 | 18,267 | +0.10(+3.29%) |
Apr 05, 2022 | 3.040 | 3.070 | 3.040 | 3.040 | 24,908 | -0.03(-0.98%) |
Apr 04, 2022 | 3.100 | 3.100 | 3.006 | 3.070 | 12,065 | -0.03(-0.97%) |
Apr 01, 2022 | 3.000 | 3.120 | 3.000 | 3.100 | 26,847 | +0.09(+2.99%) |
Mar 31, 2022 | 3.070 | 3.070 | 3.000 | 3.010 | 20,704 | -0.10(-3.22%) |
Mar 30, 2022 | 3.100 | 3.240 | 3.010 | 3.110 | 15,422 | +0.06(+1.97%) |
Mar 29, 2022 | 3.220 | 3.220 | 3.000 | 3.050 | 34,780 | -0.17(-5.28%) |
Mar 28, 2022 | 3.220 | 3.220 | 3.200 | 3.220 | 4,706 | +0.00(+0.00%) |
Mar 25, 2022 | 3.140 | 3.280 | 3.140 | 3.220 | 9,594 | -0.06(-1.83%) |
Mar 24, 2022 | 3.250 | 3.280 | 3.250 | 3.280 | 12,684 | +0.03(+0.92%) |
Mar 23, 2022 | 3.270 | 3.270 | 3.175 | 3.250 | 11,645 | -0.02(-0.61%) |
Mar 22, 2022 | 3.240 | 3.310 | 3.180 | 3.270 | 16,386 | +0.03(+0.93%) |
Mar 21, 2022 | 3.260 | 3.270 | 3.100 | 3.240 | 21,912 | -0.03(-0.92%) |
Mar 18, 2022 | 3.320 | 3.320 | 3.210 | 3.270 | 23,591 | +0.00(+0.00%) |
Mar 17, 2022 | 3.260 | 3.300 | 3.210 | 3.270 | 17,853 | +0.00(+0.00%) |
Mar 16, 2022 | 3.460 | 3.460 | 3.000 | 3.270 | 314,710 | -0.19(-5.49%) |
Mar 15, 2022 | 3.520 | 3.570 | 3.400 | 3.460 | 7,394 | -0.06(-1.70%) |
Mar 14, 2022 | 3.690 | 3.690 | 3.462 | 3.520 | 6,836 | -0.04(-1.12%) |
Mar 11, 2022 | 3.840 | 3.911 | 3.500 | 3.560 | 29,148 | -0.37(-9.41%) |
Mar 10, 2022 | 3.930 | 3.930 | 3.930 | 3.930 | 475 | -0.05(-1.38%) |
Mar 09, 2022 | 3.800 | 4.000 | 3.570 | 3.985 | 9,711 | +0.17(+4.59%) |
Mar 08, 2022 | 3.540 | 3.979 | 3.470 | 3.810 | 7,250 | +0.31(+8.86%) |
Mar 07, 2022 | 3.470 | 3.660 | 3.410 | 3.500 | 21,235 | +0.13(+3.86%) |
Mar 04, 2022 | 3.840 | 3.840 | 3.360 | 3.370 | 15,463 | -0.50(-12.92%) |
Mar 03, 2022 | 3.950 | 3.970 | 3.690 | 3.870 | 4,625 | -0.14(-3.49%) |
Mar 02, 2022 | 4.170 | 4.270 | 3.985 | 4.010 | 22,216 | -0.08(-1.96%) |
Mar 01, 2022 | 3.770 | 4.200 | 3.750 | 4.090 | 32,127 | +0.26(+6.79%) |
Feb 28, 2022 | 3.540 | 3.920 | 3.430 | 3.830 | 9,627 | +0.30(+8.50%) |
Feb 25, 2022 | 3.470 | 3.680 | 3.430 | 3.530 | 11,660 | +0.11(+3.22%) |
Feb 24, 2022 | 3.300 | 3.546 | 3.280 | 3.420 | 12,536 | +0.02(+0.74%) |
Feb 23, 2022 | 3.390 | 3.540 | 3.300 | 3.395 | 41,899 | +0.00(+0.15%) |
Feb 22, 2022 | 3.390 | 3.490 | 3.200 | 3.390 | 17,552 | +0.01(+0.15%) |
Feb 18, 2022 | 3.385 | 0 | -0.11(-3.01%) | |||
Feb 17, 2022 | 3.520 | 3.520 | 3.353 | 3.490 | 13,169 | -0.11(-3.05%) |
Feb 16, 2022 | 3.710 | 3.750 | 3.520 | 3.600 | 14,976 | -0.05(-1.38%) |
Feb 15, 2022 | 3.630 | 3.750 | 3.570 | 3.650 | 26,777 | +0.02(+0.55%) |
Feb 14, 2022 | 3.860 | 3.860 | 3.583 | 3.630 | 14,718 | -0.25(-6.44%) |
Feb 11, 2022 | 3.880 | 4.290 | 3.850 | 3.880 | 10,472 | -0.03(-0.77%) |
Feb 10, 2022 | 3.650 | 3.954 | 3.650 | 3.910 | 28,729 | +0.19(+5.11%) |
Feb 09, 2022 | 3.850 | 3.982 | 3.710 | 3.720 | 18,999 | -0.13(-3.38%) |
Feb 08, 2022 | 3.900 | 4.520 | 3.600 | 3.850 | 65,442 | +0.10(+2.67%) |
Feb 07, 2022 | 3.890 | 4.100 | 3.700 | 3.750 | 7,138 | -0.03(-0.79%) |
Feb 04, 2022 | 4.050 | 4.050 | 3.680 | 3.780 | 26,080 | -0.30(-7.35%) |
Feb 03, 2022 | 4.250 | 4.000 | 4.080 | 23,245 | +0.03(+0.74%) | |
Feb 02, 2022 | 4.136 | 4.200 | 4.025 | 4.050 | 16,278 | -0.13(-3.11%) |
Feb 01, 2022 | 3.620 | 4.440 | 3.540 | 4.180 | 72,293 | +0.48(+12.97%) |
Jan 31, 2022 | 3.445 | 3.740 | 3.700 | 49,040 | +0.32(+9.47%) | |
Jan 28, 2022 | 3.310 | 3.600 | 3.280 | 3.380 | 29,674 | +0.06(+1.81%) |
Jan 27, 2022 | 3.510 | 3.660 | 3.070 | 3.320 | 105,355 | -0.28(-7.78%) |
Jan 26, 2022 | 3.710 | 4.084 | 3.510 | 3.600 | 19,459 | +0.05(+1.41%) |
Jan 25, 2022 | 3.640 | 3.800 | 3.500 | 3.550 | 61,874 | -0.16(-4.31%) |
Jan 24, 2022 | 3.840 | 3.920 | 3.430 | 3.710 | 102,821 | -0.27(-6.78%) |
Jan 21, 2022 | 3.860 | 3.990 | 3.610 | 3.980 | 47,723 | +0.06(+1.54%) |
Jan 20, 2022 | 4.215 | 4.269 | 3.900 | 3.920 | 52,878 | -0.29(-6.89%) |
Jan 19, 2022 | 4.390 | 4.390 | 4.100 | 4.210 | 31,447 | -0.11(-2.55%) |
Jan 18, 2022 | 4.500 | 4.840 | 4.300 | 4.320 | 58,409 | -0.03(-0.69%) |
Jan 14, 2022 | 4.350 | 0 | -0.43(-9.00%) | |||
Jan 13, 2022 | 4.900 | 5.090 | 4.530 | 4.780 | 44,344 | -0.13(-2.65%) |
Jan 12, 2022 | 4.760 | 4.910 | 4.600 | 4.910 | 26,480 | +0.21(+4.47%) |
Jan 11, 2022 | 4.500 | 5.007 | 4.500 | 4.700 | 17,644 | +0.13(+2.84%) |
Jan 10, 2022 | 4.500 | 4.785 | 4.330 | 4.570 | 33,843 | -0.18(-3.79%) |
Jan 07, 2022 | 4.380 | 4.950 | 4.370 | 4.750 | 33,063 | -0.07(-1.45%) |
Jan 06, 2022 | 4.580 | 4.990 | 4.450 | 4.820 | 76,756 | -0.20(-3.98%) |
Jan 05, 2022 | 5.090 | 5.210 | 4.910 | 5.020 | 15,145 | -0.19(-3.65%) |
Jan 04, 2022 | 5.220 | 5.240 | 5.145 | 5.210 | 3,868 | +0.09(+1.76%) |
Jan 03, 2022 | 4.980 | 5.260 | 4.550 | 5.120 | 2,372 | +0.22(+4.49%) |
Dec 31, 2021 | 5.080 | 5.236 | 4.890 | 4.900 | 79,726 | -0.27(-5.22%) |
Dec 30, 2021 | 4.970 | 5.201 | 4.850 | 5.170 | 45,095 | +0.13(+2.58%) |
Dec 29, 2021 | 5.040 | 5.240 | 4.950 | 5.040 | 26,383 | -0.07(-1.37%) |
Dec 28, 2021 | 5.000 | 5.279 | 4.830 | 5.110 | 25,346 | +0.08(+1.59%) |
Dec 27, 2021 | 5.180 | 5.270 | 4.960 | 5.030 | 30,330 | -0.10(-1.95%) |
Dec 23, 2021 | 5.000 | 5.336 | 4.840 | 5.130 | 27,493 | +0.17(+3.43%) |
Dec 22, 2021 | 5.000 | 5.300 | 4.900 | 4.960 | 36,361 | -0.21(-4.06%) |
Dec 21, 2021 | 5.100 | 5.190 | 4.940 | 5.170 | 20,671 | +0.03(+0.58%) |
Dec 20, 2021 | 4.950 | 5.460 | 4.460 | 5.140 | 44,112 | +0.19(+3.84%) |
Dec 17, 2021 | 4.540 | 4.990 | 4.354 | 4.950 | 43,210 | +0.34(+7.38%) |
Dec 16, 2021 | 4.220 | 4.907 | 4.155 | 4.610 | 62,588 | +0.43(+10.29%) |
Dec 15, 2021 | 4.040 | 4.346 | 3.854 | 4.180 | 83,049 | +0.15(+3.72%) |
Dec 14, 2021 | 4.260 | 4.410 | 3.942 | 4.030 | 105,493 | -0.32(-7.36%) |
Dec 13, 2021 | 4.520 | 5.090 | 4.250 | 4.350 | 53,083 | -0.25(-5.43%) |
Dec 10, 2021 | 4.770 | 5.000 | 4.500 | 4.600 | 25,697 | -0.08(-1.71%) |
Dec 09, 2021 | 4.935 | 5.160 | 4.655 | 4.680 | 44,760 | +0.02(+0.43%) |
Dec 08, 2021 | 4.300 | 4.820 | 4.300 | 4.660 | 61,901 | -0.05(-1.06%) |
Dec 07, 2021 | 4.150 | 5.348 | 4.100 | 4.710 | 108,831 | +0.14(+3.06%) |
Dec 06, 2021 | 4.780 | 4.835 | 4.505 | 4.570 | 41,501 | -0.20(-4.19%) |
Dec 03, 2021 | 5.310 | 5.310 | 4.480 | 4.770 | 81,643 | -0.46(-8.81%) |
Dec 02, 2021 | 5.050 | 5.320 | 5.011 | 5.231 | 18,043 | +0.12(+2.36%) |
Dec 01, 2021 | 5.550 | 5.900 | 5.011 | 5.110 | 66,903 | -0.35(-6.41%) |
Nov 30, 2021 | 5.400 | 5.420 | 5.310 | 5.460 | 61,151 | +0.04(+0.74%) |
Nov 29, 2021 | 5.670 | 5.700 | 5.290 | 5.420 | 18,260 | -0.11(-1.99%) |
Nov 26, 2021 | 5.620 | 5.660 | 5.290 | 5.530 | 31,658 | -0.18(-3.15%) |
Nov 24, 2021 | 5.690 | 5.750 | 5.470 | 5.710 | 22,704 | +0.08(+1.42%) |
Nov 23, 2021 | 5.590 | 5.910 | 5.440 | 5.630 | 29,155 | +0.10(+1.81%) |
Nov 22, 2021 | 5.520 | 5.750 | 5.300 | 5.530 | 39,616 | +0.00(+0.00%) |
Nov 19, 2021 | 5.750 | 5.750 | 5.530 | 5.530 | 29,227 | -0.12(-2.21%) |
Nov 18, 2021 | 6.180 | 5.690 | 5.610 | 5.655 | 57,301 | -0.42(-6.84%) |
Nov 17, 2021 | 6.210 | 6.220 | 6.020 | 6.070 | 18,177 | -0.23(-3.65%) |
Nov 16, 2021 | 6.440 | 6.600 | 6.170 | 6.300 | 36,559 | -0.14(-2.17%) |
Nov 15, 2021 | 6.890 | 7.010 | 6.420 | 6.440 | 69,443 | -0.50(-7.20%) |
Nov 12, 2021 | 7.000 | 7.000 | 6.630 | 6.940 | 44,005 | -0.18(-2.53%) |
Nov 11, 2021 | 6.750 | 7.130 | 6.730 | 7.120 | 22,264 | +0.25(+3.64%) |
Nov 10, 2021 | 6.810 | 6.870 | 6.870 | 33,665 | +0.06(+0.88%) | |
Nov 09, 2021 | 6.850 | 6.870 | 6.603 | 6.810 | 26,024 | -0.08(-1.16%) |
Nov 08, 2021 | 6.920 | 7.230 | 6.625 | 6.890 | 41,807 | -0.06(-0.86%) |
Nov 05, 2021 | 7.230 | 7.230 | 6.500 | 6.950 | 93,487 | -0.30(-4.14%) |
Nov 04, 2021 | 7.300 | 8.130 | 6.790 | 7.250 | 276,087 | +0.03(+0.42%) |
Nov 03, 2021 | 7.120 | 7.720 | 7.120 | 7.220 | 48,190 | +0.07(+0.98%) |
Nov 02, 2021 | 6.990 | 7.220 | 6.940 | 7.150 | 15,556 | +0.10(+1.42%) |
Nov 01, 2021 | 7.170 | 7.170 | 6.920 | 7.050 | 33,568 | +0.13(+1.88%) |
Oct 29, 2021 | 6.930 | 6.981 | 6.610 | 6.920 | 16,748 | +0.06(+0.87%) |
Oct 28, 2021 | 6.825 | 6.948 | 6.711 | 6.860 | 16,591 | +0.09(+1.33%) |
Oct 27, 2021 | 7.010 | 7.030 | 6.681 | 6.770 | 23,073 | -0.29(-4.11%) |
Oct 26, 2021 | 7.110 | 7.060 | 10,086 | -0.04(-0.56%) | ||
Oct 25, 2021 | 6.820 | 7.287 | 6.320 | 7.100 | 26,870 | +0.21(+3.05%) |
Oct 22, 2021 | 6.670 | 6.940 | 6.510 | 6.890 | 11,057 | +0.18(+2.68%) |
Oct 21, 2021 | 6.920 | 7.055 | 6.650 | 6.710 | 40,688 | -0.27(-3.87%) |
Oct 20, 2021 | 7.000 | 7.150 | 6.900 | 6.980 | 31,463 | +0.06(+0.87%) |
Oct 19, 2021 | 7.440 | 7.440 | 6.920 | 6.920 | 58,103 | -0.50(-6.74%) |
Oct 18, 2021 | 7.800 | 8.040 | 7.050 | 7.420 | 63,500 | -0.42(-5.36%) |
Oct 15, 2021 | 7.750 | 7.910 | 7.650 | 7.840 | 27,909 | +0.15(+1.95%) |
Oct 14, 2021 | 8.000 | 8.170 | 7.640 | 7.690 | 75,992 | -0.46(-5.64%) |
Oct 13, 2021 | 8.240 | 8.240 | 7.917 | 8.150 | 21,943 | -0.04(-0.49%) |
Oct 12, 2021 | 8.000 | 8.250 | 7.750 | 8.190 | 77,108 | +0.30(+3.80%) |
Oct 11, 2021 | 7.800 | 7.950 | 7.800 | 7.890 | 51,814 | +0.19(+2.47%) |
Oct 08, 2021 | 7.780 | 7.990 | 7.610 | 7.700 | 19,021 | -0.15(-1.91%) |
Oct 07, 2021 | 7.930 | 8.480 | 7.570 | 7.850 | 269,115 | +0.04(+0.51%) |
Oct 06, 2021 | 7.780 | 7.950 | 7.650 | 7.810 | 18,676 | -0.07(-0.89%) |
Oct 05, 2021 | 8.030 | 8.050 | 7.610 | 7.880 | 54,182 | -0.07(-0.88%) |
Oct 04, 2021 | 8.450 | 8.600 | 7.870 | 7.950 | 34,307 | -0.47(-5.58%) |
Oct 01, 2021 | 8.560 | 8.991 | 8.250 | 8.420 | 38,823 | -0.15(-1.75%) |
Sep 30, 2021 | 8.240 | 8.850 | 7.978 | 8.570 | 44,277 | +0.45(+5.54%) |
Sep 29, 2021 | 8.240 | 8.280 | 7.786 | 8.120 | 56,225 | -0.14(-1.69%) |
Sep 28, 2021 | 8.170 | 8.300 | 7.780 | 8.260 | 38,061 | +0.00(+0.00%) |
Sep 27, 2021 | 8.000 | 8.370 | 7.660 | 8.260 | 77,677 | +0.36(+4.56%) |
Sep 24, 2021 | 7.710 | 8.200 | 7.470 | 7.900 | 59,913 | +0.11(+1.41%) |
Sep 23, 2021 | 7.530 | 8.200 | 7.400 | 7.790 | 88,287 | +0.30(+4.01%) |
Sep 22, 2021 | 7.250 | 7.490 | 7.000 | 7.490 | 44,253 | +0.27(+3.74%) |
Sep 21, 2021 | 7.330 | 7.550 | 7.040 | 7.220 | 41,561 | -0.10(-1.37%) |
Sep 20, 2021 | 7.860 | 8.000 | 7.100 | 7.320 | 57,715 | -0.59(-7.46%) |
Sep 17, 2021 | 7.860 | 7.910 | 7.552 | 7.910 | 42,381 | +0.07(+0.89%) |
Sep 16, 2021 | 7.530 | 7.840 | 7.375 | 7.840 | 30,965 | +0.41(+5.52%) |
Sep 15, 2021 | 7.510 | 7.630 | 7.133 | 7.430 | 106,265 | +0.08(+1.09%) |
Sep 14, 2021 | 7.040 | 7.750 | 7.040 | 7.350 | 105,266 | +0.35(+5.00%) |
Sep 13, 2021 | 7.400 | 7.610 | 6.890 | 7.000 | 83,057 | -0.44(-5.91%) |
Sep 10, 2021 | 7.460 | 7.620 | 7.360 | 7.440 | 52,665 | -0.06(-0.80%) |
Sep 09, 2021 | 7.120 | 7.500 | 6.910 | 7.500 | 109,954 | +0.30(+4.17%) |
Sep 08, 2021 | 7.000 | 7.420 | 6.850 | 7.200 | 212,557 | +0.24(+3.45%) |
Sep 07, 2021 | 6.550 | 7.000 | 6.550 | 6.960 | 113,507 | +0.34(+5.14%) |
Sep 03, 2021 | 6.620 | 6.850 | 6.500 | 6.620 | 139,010 | +0.06(+0.91%) |
Sep 02, 2021 | 6.610 | 6.610 | 6.350 | 6.560 | 51,363 | +0.06(+0.92%) |
Sep 01, 2021 | 6.630 | 6.630 | 6.210 | 6.500 | 43,987 | -0.02(-0.31%) |
Aug 31, 2021 | 6.260 | 6.610 | 5.950 | 6.520 | 92,302 | +0.32(+5.16%) |
Aug 30, 2021 | 6.120 | 6.290 | 6.060 | 6.200 | 24,187 | +0.15(+2.48%) |
Aug 27, 2021 | 6.010 | 6.473 | 5.890 | 6.050 | 70,883 | +0.01(+0.17%) |
Aug 26, 2021 | 6.370 | 6.500 | 5.890 | 6.040 | 56,098 | -0.29(-4.58%) |
Aug 25, 2021 | 6.000 | 6.400 | 5.790 | 6.330 | 86,215 | +0.34(+5.68%) |
Aug 24, 2021 | 5.790 | 5.990 | 5.671 | 5.990 | 48,698 | +0.24(+4.17%) |
Aug 23, 2021 | 5.520 | 5.810 | 5.520 | 5.750 | 19,766 | +0.32(+5.89%) |
Aug 20, 2021 | 5.270 | 5.530 | 5.260 | 5.430 | 16,270 | +0.15(+2.84%) |
Aug 19, 2021 | 5.240 | 5.460 | 5.180 | 5.280 | 19,823 | -0.05(-0.94%) |
Aug 18, 2021 | 5.520 | 5.578 | 5.261 | 5.330 | 27,468 | -0.27(-4.82%) |
Aug 17, 2021 | 5.410 | 5.650 | 5.170 | 5.600 | 59,524 | +0.09(+1.63%) |
Aug 16, 2021 | 5.420 | 5.510 | 5.119 | 5.510 | 56,580 | +0.10(+1.85%) |
Aug 13, 2021 | 5.750 | 5.750 | 5.310 | 5.410 | 73,676 | -0.44(-7.52%) |
Aug 12, 2021 | 5.800 | 5.974 | 5.800 | 5.850 | 36,726 | +0.08(+1.39%) |
Aug 11, 2021 | 5.880 | 5.920 | 5.710 | 5.770 | 40,790 | -0.10(-1.70%) |
Aug 10, 2021 | 6.139 | 6.150 | 5.785 | 5.870 | 60,041 | -0.31(-5.02%) |
Aug 09, 2021 | 6.150 | 6.200 | 6.020 | 6.180 | 73,846 | +0.00(+0.00%) |
Aug 06, 2021 | 5.990 | 6.180 | 5.750 | 6.180 | 227,796 | -0.02(-0.32%) |
Aug 05, 2021 | 5.740 | 6.360 | 5.600 | 6.200 | 325,394 | +0.45(+7.83%) |
Aug 04, 2021 | 5.770 | 5.900 | 5.282 | 5.750 | 217,751 | -0.20(-3.36%) |
Aug 03, 2021 | 6.540 | 6.750 | 5.910 | 5.950 | 1,855,004 | -0.05(-0.83%) |
Aug 02, 2021 | 6.050 | 6.250 | 5.860 | 6.000 | 353,328 | +0.02(+0.33%) |
Jul 30, 2021 | 6.240 | 6.240 | 5.810 | 5.980 | 36,616 | -0.34(-5.38%) |
Jul 29, 2021 | 6.490 | 6.490 | 6.233 | 6.320 | 11,000 | -0.19(-2.92%) |
Jul 28, 2021 | 6.570 | 6.585 | 6.070 | 6.510 | 52,530 | +0.02(+0.31%) |
Jul 27, 2021 | 6.620 | 6.990 | 6.350 | 6.490 | 22,030 | -0.47(-6.75%) |
Jul 26, 2021 | 6.810 | 6.980 | 6.680 | 6.960 | 11,058 | -0.04(-0.57%) |
Jul 23, 2021 | 7.000 | 7.169 | 6.780 | 7.000 | 5,945 | +0.10(+1.45%) |
Jul 22, 2021 | 7.180 | 7.180 | 6.547 | 6.900 | 18,081 | -0.32(-4.43%) |
Jul 21, 2021 | 7.170 | 7.300 | 6.923 | 7.220 | 18,555 | +0.22(+3.14%) |
Jul 20, 2021 | 7.020 | 7.660 | 6.900 | 7.000 | 47,341 | +0.16(+2.34%) |
Jul 19, 2021 | 6.640 | 7.180 | 6.350 | 6.840 | 18,485 | +0.10(+1.48%) |
Jul 16, 2021 | 6.750 | 7.025 | 6.740 | 6.740 | 5,748 | -0.01(-0.15%) |
Jul 15, 2021 | 6.530 | 7.240 | 6.480 | 6.750 | 52,565 | -0.19(-2.74%) |
Jul 14, 2021 | 7.320 | 7.460 | 6.740 | 6.940 | 49,848 | -0.43(-5.83%) |
Jul 13, 2021 | 7.460 | 7.620 | 6.980 | 7.370 | 71,013 | -0.20(-2.64%) |
Jul 12, 2021 | 8.210 | 8.210 | 7.540 | 7.570 | 29,671 | -0.57(-7.00%) |
Jul 09, 2021 | 7.770 | 8.500 | 7.690 | 8.140 | 52,036 | +0.49(+6.41%) |
Jul 08, 2021 | 7.920 | 7.920 | 7.500 | 7.650 | 17,332 | -0.28(-3.53%) |
Jul 07, 2021 | 7.940 | 8.238 | 7.930 | 7.930 | 6,487 | -0.12(-1.49%) |
Jul 06, 2021 | 8.230 | 8.412 | 7.930 | 8.050 | 25,118 | -0.06(-0.74%) |
Jul 02, 2021 | 8.560 | 8.620 | 8.010 | 8.110 | 14,782 | -0.50(-5.81%) |
Jul 01, 2021 | 8.240 | 8.610 | 8.011 | 8.610 | 16,800 | +0.42(+5.13%) |
Jun 30, 2021 | 8.380 | 8.380 | 8.040 | 8.190 | 5,756 | -0.23(-2.73%) |
Jun 29, 2021 | 8.390 | 8.590 | 8.069 | 8.420 | 22,523 | -0.03(-0.36%) |
Jun 28, 2021 | 8.820 | 8.820 | 8.350 | 8.450 | 25,454 | -0.17(-1.97%) |
Jun 25, 2021 | 8.750 | 8.940 | 8.340 | 8.620 | 106,897 | -0.12(-1.37%) |
Jun 24, 2021 | 7.750 | 8.800 | 7.750 | 8.740 | 159,177 | +1.21(+16.07%) |
Jun 23, 2021 | 7.500 | 7.740 | 7.310 | 7.530 | 75,531 | +0.31(+4.29%) |
Jun 22, 2021 | 7.000 | 7.340 | 6.810 | 7.220 | 91,443 | +0.23(+3.29%) |
Jun 21, 2021 | 6.330 | 7.070 | 6.330 | 6.990 | 77,535 | +0.63(+9.91%) |
Jun 18, 2021 | 6.750 | 6.780 | 6.360 | 6.360 | 109,944 | -0.29(-4.36%) |
Jun 17, 2021 | 6.470 | 6.830 | 6.360 | 6.650 | 137,045 | +0.18(+2.78%) |
Jun 16, 2021 | 6.460 | 6.820 | 6.318 | 6.470 | 94,758 | -0.18(-2.71%) |
Jun 15, 2021 | 6.880 | 6.880 | 6.570 | 6.650 | 61,445 | -0.17(-2.49%) |
Jun 14, 2021 | 6.900 | 7.070 | 6.750 | 6.820 | 89,126 | -0.05(-0.73%) |
Jun 11, 2021 | 6.900 | 6.990 | 6.650 | 6.870 | 85,265 | +0.14(+2.08%) |
Jun 10, 2021 | 6.800 | 7.090 | 6.500 | 6.730 | 234,865 | -0.11(-1.61%) |
Jun 09, 2021 | 6.700 | 7.050 | 6.620 | 6.840 | 43,672 | +0.19(+2.86%) |
Jun 08, 2021 | 6.680 | 6.940 | 6.650 | 6.650 | 62,203 | +0.14(+2.15%) |
Jun 07, 2021 | 6.830 | 6.950 | 6.510 | 6.510 | 47,321 | -0.21(-3.12%) |
Jun 04, 2021 | 6.120 | 6.830 | 6.100 | 6.720 | 34,873 | +0.46(+7.35%) |
Jun 03, 2021 | 6.370 | 6.440 | 6.200 | 6.260 | 37,912 | -0.07(-1.11%) |
Jun 02, 2021 | 6.240 | 6.410 | 6.230 | 6.330 | 21,157 | +0.11(+1.77%) |