Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.992 | 7.380 | 6.826 | 7.124 | 19,758 | -0.05(-0.69%) |
Mar 30, 2022 | 7.215 | 7.504 | 7.025 | 7.174 | 26,904 | -0.06(-0.88%) |
Mar 29, 2022 | 7.923 | 7.924 | 7.107 | 7.237 | 62,901 | -0.54(-6.93%) |
Mar 28, 2022 | 8.716 | 8.716 | 7.425 | 7.776 | 127,293 | -0.60(-7.21%) |
Mar 25, 2022 | 7.760 | 8.822 | 7.760 | 8.381 | 140,165 | +0.62(+8.00%) |
Mar 24, 2022 | 7.245 | 7.923 | 7.234 | 7.760 | 91,970 | +0.59(+8.20%) |
Mar 23, 2022 | 6.755 | 7.172 | 6.755 | 7.172 | 20,792 | +0.17(+2.39%) |
Mar 22, 2022 | 6.943 | 7.115 | 6.943 | 7.004 | 26,807 | -0.00(-0.06%) |
Mar 21, 2022 | 6.853 | 7.254 | 6.616 | 7.009 | 47,872 | +0.50(+7.65%) |
Mar 18, 2022 | 6.772 | 6.772 | 6.453 | 6.510 | 17,507 | -0.27(-3.98%) |
Mar 17, 2022 | 6.706 | 7.072 | 6.592 | 6.780 | 75,662 | -0.12(-1.78%) |
Mar 16, 2022 | 7.262 | 7.262 | 6.747 | 6.902 | 62,605 | -0.45(-6.11%) |
Mar 15, 2022 | 6.968 | 7.678 | 6.968 | 7.352 | 56,291 | +0.01(+0.11%) |
Mar 14, 2022 | 7.670 | 7.678 | 6.715 | 7.343 | 38,239 | -0.35(-4.56%) |
Mar 11, 2022 | 6.665 | 7.703 | 6.216 | 7.695 | 112,586 | +1.25(+19.39%) |
Mar 10, 2022 | 6.600 | 6.686 | 6.126 | 6.445 | 115,321 | -0.38(-5.51%) |
Mar 09, 2022 | 6.764 | 7.749 | 6.527 | 6.821 | 100,461 | -0.40(-5.54%) |
Mar 08, 2022 | 8.168 | 8.659 | 6.535 | 7.221 | 178,420 | -0.01(-0.11%) |
Mar 07, 2022 | 7.450 | 8.536 | 6.943 | 7.229 | 410,468 | +0.20(+2.91%) |
Mar 04, 2022 | 6.535 | 7.303 | 6.167 | 7.025 | 174,631 | +0.74(+11.83%) |
Mar 03, 2022 | 6.567 | 6.592 | 6.061 | 6.282 | 21,125 | -0.31(-4.71%) |
Mar 02, 2022 | 6.821 | 6.939 | 6.371 | 6.592 | 49,854 | -0.23(-3.35%) |
Mar 01, 2022 | 6.755 | 6.943 | 6.616 | 6.821 | 55,228 | +0.29(+4.38%) |
Feb 28, 2022 | 6.322 | 6.633 | 6.273 | 6.535 | 22,742 | +0.34(+5.54%) |
Feb 25, 2022 | 6.143 | 6.222 | 6.000 | 6.192 | 15,924 | +0.17(+2.84%) |
Feb 24, 2022 | 6.045 | 6.681 | 5.852 | 6.021 | 59,707 | +0.07(+1.22%) |
Feb 23, 2022 | 5.956 | 5.956 | 5.807 | 5.948 | 14,062 | -0.01(-0.14%) |
Feb 22, 2022 | 6.029 | 6.109 | 5.836 | 5.956 | 10,872 | +0.02(+0.27%) |
Feb 18, 2022 | 5.940 | 0 | -0.06(-0.94%) | |||
Feb 17, 2022 | 6.077 | 6.197 | 5.895 | 5.997 | 12,850 | -0.10(-1.65%) |
Feb 16, 2022 | 6.117 | 6.117 | 6.097 | 6.097 | 877 | +0.04(+0.60%) |
Feb 15, 2022 | 6.182 | 6.289 | 6.037 | 6.061 | 12,172 | -0.04(-0.66%) |
Feb 14, 2022 | 6.141 | 6.182 | 6.021 | 6.101 | 8,358 | -0.03(-0.54%) |
Feb 11, 2022 | 5.996 | 6.134 | 5.844 | 6.134 | 6,464 | +0.14(+2.29%) |
Feb 10, 2022 | 5.707 | 6.133 | 5.707 | 5.997 | 5,112 | -0.05(-0.80%) |
Feb 09, 2022 | 5.827 | 6.045 | 5.827 | 6.045 | 16,423 | +0.21(+3.59%) |
Feb 08, 2022 | 5.739 | 5.964 | 5.739 | 5.836 | 6,777 | +0.00(+0.07%) |
Feb 07, 2022 | 5.811 | 5.956 | 5.703 | 5.832 | 22,377 | -0.08(-1.43%) |
Feb 04, 2022 | 5.481 | 6.029 | 5.481 | 5.916 | 56,199 | -0.04(-0.68%) |
Feb 03, 2022 | 5.868 | 6.021 | 5.956 | 12,236 | +0.05(+0.89%) | |
Feb 02, 2022 | 6.157 | 6.226 | 5.675 | 5.904 | 31,668 | -0.52(-8.04%) |
Feb 01, 2022 | 6.302 | 6.504 | 5.977 | 6.420 | 31,457 | -0.02(-0.29%) |
Jan 31, 2022 | 5.787 | 6.439 | 6.439 | 32,810 | +0.61(+10.50%) | |
Jan 28, 2022 | 6.721 | 6.721 | 5.827 | 5.827 | 18,033 | +0.03(+0.58%) |
Jan 27, 2022 | 7.450 | 7.450 | 5.730 | 5.794 | 90,799 | -1.18(-16.93%) |
Jan 26, 2022 | 6.737 | 7.197 | 6.737 | 6.975 | 63,713 | +0.30(+4.44%) |
Jan 25, 2022 | 7.125 | 7.125 | 6.610 | 6.678 | 23,590 | +0.14(+2.13%) |
Jan 24, 2022 | 6.824 | 7.300 | 6.357 | 6.539 | 90,313 | +0.20(+3.13%) |
Jan 21, 2022 | 5.707 | 6.523 | 5.635 | 6.341 | 48,221 | +0.87(+15.94%) |
Jan 20, 2022 | 6.349 | 7.530 | 5.429 | 5.469 | 80,454 | -0.84(-13.32%) |
Jan 19, 2022 | 5.929 | 6.336 | 5.786 | 6.309 | 30,125 | +0.50(+8.59%) |
Jan 18, 2022 | 5.667 | 5.810 | 5.649 | 5.810 | 5,739 | +0.19(+3.39%) |
Jan 14, 2022 | 5.620 | 0 | +0.15(+2.75%) | |||
Jan 13, 2022 | 5.461 | 5.699 | 5.461 | 5.469 | 7,221 | -0.04(-0.72%) |
Jan 12, 2022 | 5.509 | 5.659 | 5.509 | 5.509 | 18,474 | +0.00(+0.00%) |
Jan 11, 2022 | 5.334 | 5.509 | 5.128 | 5.509 | 9,487 | +0.18(+3.42%) |
Jan 10, 2022 | 5.326 | 5.326 | 5.208 | 5.326 | 5,267 | +0.02(+0.30%) |
Jan 07, 2022 | 5.184 | 5.350 | 5.026 | 5.310 | 18,463 | +0.12(+2.29%) |
Jan 06, 2022 | 5.073 | 5.302 | 4.930 | 5.191 | 12,471 | +0.15(+2.99%) |
Jan 05, 2022 | 4.993 | 5.065 | 4.993 | 5.041 | 4,910 | +0.05(+0.95%) |
Jan 04, 2022 | 4.962 | 4.993 | 4.874 | 4.993 | 11,768 | +0.13(+2.72%) |
Jan 03, 2022 | 4.722 | 4.914 | 4.684 | 4.861 | 17,450 | -0.01(-0.27%) |
Dec 31, 2021 | 4.756 | 4.874 | 4.645 | 4.874 | 4,824 | +0.12(+2.50%) |
Dec 30, 2021 | 4.922 | 4.922 | 4.756 | 4.756 | 16,146 | -0.06(-1.16%) |
Dec 29, 2021 | 5.044 | 5.044 | 4.734 | 4.811 | 16,168 | +0.12(+2.48%) |
Dec 28, 2021 | 4.772 | 4.772 | 4.695 | 4.695 | 20,188 | +0.01(+0.17%) |
Dec 27, 2021 | 4.734 | 4.734 | 4.559 | 4.687 | 10,952 | +0.02(+0.33%) |
Dec 23, 2021 | 4.850 | 4.850 | 4.501 | 4.671 | 10,768 | +0.14(+3.08%) |
Dec 22, 2021 | 4.423 | 4.532 | 4.346 | 4.532 | 7,194 | +0.16(+3.55%) |
Dec 21, 2021 | 4.384 | 4.423 | 4.268 | 4.377 | 11,725 | +0.09(+1.99%) |
Dec 20, 2021 | 4.423 | 4.578 | 4.276 | 4.291 | 18,973 | -0.13(-2.98%) |
Dec 17, 2021 | 4.439 | 4.577 | 4.320 | 4.423 | 20,264 | -0.02(-0.35%) |
Dec 16, 2021 | 4.509 | 4.578 | 4.439 | 4.439 | 5,559 | -0.07(-1.55%) |
Dec 15, 2021 | 4.423 | 4.566 | 4.384 | 4.509 | 2,871 | +0.05(+1.22%) |
Dec 14, 2021 | 4.431 | 4.454 | 4.431 | 4.454 | 1,128 | -0.05(-1.20%) |
Dec 13, 2021 | 4.330 | 4.516 | 4.330 | 4.509 | 8,233 | -0.14(-3.01%) |
Dec 10, 2021 | 4.656 | 4.656 | 4.617 | 4.648 | 8,808 | -0.02(-0.33%) |
Dec 09, 2021 | 4.377 | 4.803 | 4.377 | 4.664 | 12,123 | -0.09(-1.96%) |
Dec 08, 2021 | 4.656 | 4.873 | 4.656 | 4.757 | 5,521 | +0.10(+2.17%) |
Dec 07, 2021 | 4.377 | 4.656 | 4.377 | 4.656 | 11,023 | +0.29(+6.57%) |
Dec 06, 2021 | 4.276 | 4.369 | 4.036 | 4.369 | 9,655 | +0.04(+0.90%) |
Dec 03, 2021 | 4.346 | 4.346 | 4.330 | 4.330 | 841 | +0.01(+0.18%) |
Dec 02, 2021 | 4.431 | 4.493 | 4.318 | 4.322 | 9,698 | -0.20(-4.46%) |
Dec 01, 2021 | 4.547 | 4.609 | 4.497 | 4.524 | 2,667 | -0.02(-0.51%) |
Nov 30, 2021 | 4.749 | 4.749 | 4.524 | 4.547 | 7,600 | -0.27(-5.61%) |
Nov 29, 2021 | 5.042 | 5.047 | 4.633 | 4.817 | 12,503 | -0.21(-4.20%) |
Nov 26, 2021 | 4.734 | 5.028 | 4.478 | 5.028 | 9,471 | +0.37(+8.00%) |
Nov 24, 2021 | 4.485 | 4.656 | 4.485 | 4.656 | 3,585 | +0.09(+1.87%) |
Nov 23, 2021 | 4.509 | 4.656 | 4.492 | 4.571 | 14,818 | +0.08(+1.73%) |
Nov 22, 2021 | 4.478 | 4.602 | 4.478 | 4.493 | 21,471 | +0.02(+0.52%) |
Nov 19, 2021 | 4.555 | 4.555 | 4.312 | 4.470 | 6,011 | -0.05(-1.03%) |
Nov 18, 2021 | 4.543 | 4.555 | 4.516 | 4.516 | 4,908 | +0.01(+0.17%) |
Nov 17, 2021 | 4.384 | 4.509 | 4.361 | 4.509 | 6,905 | +0.05(+1.04%) |
Nov 16, 2021 | 4.889 | 4.889 | 4.252 | 4.462 | 70,595 | -0.47(-9.59%) |
Nov 15, 2021 | 5.122 | 5.122 | 4.935 | 4.935 | 7,317 | -0.03(-0.63%) |
Nov 12, 2021 | 4.974 | 5.122 | 4.853 | 4.966 | 9,903 | +0.23(+4.92%) |
Nov 11, 2021 | 4.850 | 4.850 | 4.664 | 4.734 | 11,112 | -0.07(-1.45%) |
Nov 10, 2021 | 4.881 | 4.803 | 4.803 | 6,211 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.729 | 5.005 | 4.695 | 4.966 | 18,221 | +0.26(+5.44%) |
Nov 08, 2021 | 4.772 | 4.811 | 4.621 | 4.710 | 6,488 | -0.05(-1.14%) |
Nov 05, 2021 | 4.431 | 4.963 | 4.431 | 4.765 | 47,656 | +0.48(+11.23%) |
Nov 04, 2021 | 4.493 | 4.555 | 4.198 | 4.284 | 26,830 | -0.21(-4.66%) |
Nov 03, 2021 | 4.586 | 4.755 | 4.415 | 4.493 | 28,189 | -0.12(-2.69%) |
Nov 02, 2021 | 5.059 | 5.137 | 4.578 | 4.617 | 38,976 | -0.50(-9.85%) |
Nov 01, 2021 | 5.044 | 5.292 | 4.897 | 5.122 | 15,944 | +0.05(+0.92%) |
Oct 29, 2021 | 5.075 | 5.090 | 4.900 | 5.075 | 5,244 | +0.03(+0.62%) |
Oct 28, 2021 | 5.059 | 5.136 | 4.966 | 5.044 | 3,983 | -0.05(-0.91%) |
Oct 27, 2021 | 5.168 | 5.215 | 4.834 | 5.091 | 12,734 | -0.12(-2.24%) |
Oct 26, 2021 | 5.331 | 5.129 | 5.207 | 4,400 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.246 | 5.347 | 5.199 | 5.269 | 6,774 | -0.02(-0.44%) |
Oct 22, 2021 | 5.176 | 5.463 | 5.005 | 5.292 | 24,498 | +0.13(+2.56%) |
Oct 21, 2021 | 5.106 | 5.572 | 4.935 | 5.160 | 92,492 | +0.02(+0.30%) |
Oct 20, 2021 | 5.075 | 5.641 | 4.803 | 5.145 | 119,300 | -0.05(-0.90%) |
Oct 19, 2021 | 5.160 | 5.378 | 5.153 | 5.191 | 12,759 | +0.05(+1.06%) |
Oct 18, 2021 | 5.052 | 5.548 | 4.990 | 5.137 | 76,859 | +0.13(+2.64%) |
Oct 15, 2021 | 4.811 | 5.044 | 4.807 | 5.005 | 17,704 | +0.19(+4.03%) |
Oct 14, 2021 | 4.656 | 4.811 | 4.640 | 4.811 | 20,350 | +0.23(+5.08%) |
Oct 13, 2021 | 4.322 | 4.718 | 4.322 | 4.578 | 15,358 | +0.12(+2.61%) |
Oct 12, 2021 | 4.555 | 4.555 | 4.400 | 4.462 | 15,788 | +0.03(+0.70%) |
Oct 11, 2021 | 4.703 | 4.703 | 4.431 | 4.431 | 8,971 | -0.19(-4.03%) |
Oct 08, 2021 | 4.609 | 4.842 | 4.545 | 4.617 | 15,960 | +0.04(+0.85%) |
Oct 07, 2021 | 4.454 | 4.803 | 4.415 | 4.578 | 37,168 | +0.25(+5.73%) |
Oct 06, 2021 | 4.842 | 4.842 | 4.245 | 4.330 | 123,291 | -0.51(-10.58%) |
Oct 05, 2021 | 5.160 | 5.385 | 4.563 | 4.842 | 530,577 | -0.09(-1.73%) |
Oct 04, 2021 | 4.423 | 5.277 | 4.392 | 4.928 | 548,302 | +0.41(+9.11%) |
Oct 01, 2021 | 4.563 | 4.578 | 4.446 | 4.516 | 7,460 | +0.11(+2.46%) |
Sep 30, 2021 | 4.516 | 4.532 | 4.338 | 4.408 | 19,741 | -0.10(-2.24%) |
Sep 29, 2021 | 4.338 | 4.508 | 4.276 | 4.508 | 28,730 | +0.17(+3.98%) |
Sep 28, 2021 | 4.423 | 4.423 | 4.198 | 4.336 | 12,680 | -0.01(-0.22%) |
Sep 27, 2021 | 4.082 | 4.431 | 4.035 | 4.346 | 55,937 | +0.23(+5.66%) |
Sep 24, 2021 | 4.214 | 4.284 | 4.074 | 4.113 | 52,277 | -0.14(-3.28%) |
Sep 23, 2021 | 4.346 | 4.578 | 4.252 | 4.252 | 28,265 | -0.11(-2.56%) |
Sep 22, 2021 | 4.369 | 4.509 | 4.364 | 4.364 | 15,853 | -0.01(-0.28%) |
Sep 21, 2021 | 4.695 | 4.695 | 4.346 | 4.377 | 19,284 | -0.34(-7.24%) |
Sep 20, 2021 | 4.772 | 4.772 | 4.711 | 4.718 | 3,502 | -0.04(-0.82%) |
Sep 17, 2021 | 4.966 | 4.966 | 4.757 | 4.757 | 2,128 | -0.07(-1.42%) |
Sep 15, 2021 | 4.825 | 4.825 | 4.825 | 284 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.780 | 4.881 | 4.780 | 4.850 | 17,159 | +0.04(+0.81%) |
Sep 13, 2021 | 4.916 | 4.932 | 4.695 | 4.811 | 8,170 | -0.10(-2.05%) |
Sep 10, 2021 | 4.928 | 4.928 | 4.858 | 4.912 | 1,296 | +0.10(+2.10%) |
Sep 09, 2021 | 4.811 | 4.821 | 4.803 | 4.811 | 10,148 | -0.04(-0.80%) |
Sep 08, 2021 | 4.772 | 4.951 | 4.772 | 4.850 | 12,265 | +0.07(+1.46%) |
Sep 07, 2021 | 4.772 | 4.811 | 4.772 | 4.780 | 3,761 | -0.02(-0.32%) |
Sep 03, 2021 | 4.511 | 4.796 | 4.379 | 4.796 | 15,483 | +0.34(+7.67%) |
Sep 02, 2021 | 4.462 | 4.633 | 4.333 | 4.454 | 92,854 | +0.05(+1.06%) |
Sep 01, 2021 | 4.408 | 4.462 | 4.326 | 4.408 | 45,398 | -0.02(-0.53%) |
Aug 31, 2021 | 4.431 | 4.456 | 4.431 | 4.431 | 1,554 | -0.03(-0.65%) |
Aug 30, 2021 | 4.446 | 4.540 | 4.439 | 4.460 | 16,591 | +0.04(+0.83%) |
Aug 27, 2021 | 4.423 | 4.423 | 4.380 | 4.423 | 15,904 | +0.04(+0.88%) |
Aug 26, 2021 | 4.377 | 4.513 | 4.369 | 4.384 | 2,512 | -0.01(-0.18%) |
Aug 25, 2021 | 4.446 | 4.540 | 4.278 | 4.392 | 26,186 | +0.00(+0.00%) |
Aug 24, 2021 | 4.516 | 4.532 | 4.245 | 4.392 | 17,119 | -0.02(-0.35%) |
Aug 23, 2021 | 4.268 | 4.408 | 4.229 | 4.408 | 8,755 | +0.18(+4.15%) |
Aug 20, 2021 | 4.299 | 4.384 | 4.229 | 4.232 | 4,452 | -0.02(-0.57%) |
Aug 19, 2021 | 4.338 | 4.338 | 4.229 | 4.256 | 2,976 | -0.03(-0.72%) |
Aug 18, 2021 | 4.307 | 4.353 | 4.287 | 4.287 | 6,493 | -0.02(-0.45%) |
Aug 17, 2021 | 4.400 | 4.397 | 4.307 | 4.307 | 856 | +0.02(+0.36%) |
Aug 16, 2021 | 4.415 | 4.415 | 4.264 | 4.291 | 3,980 | -0.12(-2.81%) |
Aug 13, 2021 | 4.439 | 4.501 | 4.415 | 4.415 | 4,195 | -0.14(-3.10%) |
Aug 12, 2021 | 4.578 | 4.578 | 4.423 | 4.557 | 3,341 | +0.26(+5.99%) |
Aug 11, 2021 | 4.307 | 4.400 | 4.299 | 4.299 | 21,712 | -0.04(-0.89%) |
Aug 10, 2021 | 4.214 | 4.338 | 4.202 | 4.338 | 3,036 | +0.18(+4.29%) |
Aug 09, 2021 | 4.392 | 4.532 | 4.152 | 4.159 | 18,510 | -0.43(-9.31%) |
Aug 06, 2021 | 4.734 | 4.734 | 4.462 | 4.586 | 7,820 | -0.11(-2.31%) |
Aug 05, 2021 | 4.578 | 4.706 | 4.578 | 4.695 | 2,945 | +0.07(+1.51%) |
Aug 04, 2021 | 4.571 | 4.734 | 4.555 | 4.625 | 23,033 | -0.02(-0.33%) |
Aug 03, 2021 | 4.648 | 4.726 | 4.617 | 4.640 | 35,946 | -0.06(-1.24%) |
Aug 02, 2021 | 4.617 | 4.726 | 4.617 | 4.699 | 17,822 | +0.09(+1.94%) |
Jul 30, 2021 | 4.695 | 4.748 | 4.433 | 4.609 | 12,626 | -0.05(-1.08%) |
Jul 29, 2021 | 4.536 | 4.765 | 4.536 | 4.660 | 17,795 | +0.08(+1.85%) |
Jul 28, 2021 | 4.575 | 4.583 | 4.471 | 4.575 | 20,335 | +0.11(+2.43%) |
Jul 27, 2021 | 4.730 | 4.730 | 4.397 | 4.467 | 35,246 | -0.23(-4.95%) |
Jul 26, 2021 | 4.653 | 4.730 | 4.653 | 4.699 | 2,031 | +0.05(+1.00%) |
Jul 23, 2021 | 4.684 | 4.800 | 4.653 | 4.653 | 7,430 | -0.14(-2.91%) |
Jul 22, 2021 | 4.777 | 4.886 | 4.761 | 4.792 | 25,932 | -0.02(-0.48%) |
Jul 21, 2021 | 4.792 | 4.886 | 4.727 | 4.816 | 36,093 | -0.05(-1.11%) |
Jul 20, 2021 | 4.790 | 4.994 | 4.777 | 4.870 | 11,200 | +0.06(+1.29%) |
Jul 19, 2021 | 4.932 | 4.994 | 4.645 | 4.808 | 32,960 | -0.19(-3.88%) |
Jul 16, 2021 | 5.351 | 5.354 | 4.940 | 5.002 | 8,102 | -0.09(-1.83%) |
Jul 15, 2021 | 5.242 | 5.362 | 4.986 | 5.095 | 35,133 | -0.19(-3.67%) |
Jul 14, 2021 | 5.126 | 5.676 | 5.118 | 5.289 | 149,191 | +0.12(+2.40%) |
Jul 13, 2021 | 5.103 | 5.273 | 5.017 | 5.165 | 54,898 | +0.14(+2.78%) |
Jul 12, 2021 | 4.870 | 5.149 | 4.870 | 5.025 | 8,263 | +0.14(+2.86%) |
Jul 09, 2021 | 4.723 | 5.801 | 4.699 | 4.886 | 205,680 | +0.19(+4.13%) |
Jul 08, 2021 | 4.684 | 4.909 | 4.653 | 4.692 | 108,855 | +0.01(+0.15%) |
Jul 07, 2021 | 4.761 | 4.940 | 4.684 | 4.685 | 17,614 | -0.13(-2.73%) |
Jul 06, 2021 | 4.994 | 4.994 | 4.808 | 4.816 | 18,561 | -0.05(-0.95%) |
Jul 02, 2021 | 4.909 | 5.064 | 4.820 | 4.862 | 20,620 | -0.12(-2.34%) |
Jul 01, 2021 | 4.909 | 5.072 | 4.862 | 4.979 | 51,764 | +0.10(+2.07%) |
Jun 30, 2021 | 4.769 | 5.041 | 4.769 | 4.878 | 8,490 | +0.06(+1.29%) |
Jun 29, 2021 | 4.955 | 4.986 | 4.785 | 4.816 | 8,058 | -0.16(-3.16%) |
Jun 28, 2021 | 4.826 | 5.012 | 4.756 | 4.973 | 73,583 | +0.09(+1.90%) |
Jun 25, 2021 | 4.842 | 4.981 | 4.764 | 4.880 | 38,768 | +0.05(+1.12%) |
Jun 24, 2021 | 4.942 | 4.942 | 4.602 | 4.826 | 52,304 | +0.04(+0.81%) |
Jun 23, 2021 | 4.733 | 4.872 | 4.555 | 4.787 | 76,156 | +0.30(+6.72%) |
Jun 22, 2021 | 4.648 | 4.756 | 4.486 | 4.486 | 57,759 | -0.16(-3.49%) |
Jun 21, 2021 | 4.416 | 5.375 | 4.410 | 4.648 | 431,671 | +0.23(+5.25%) |
Jun 18, 2021 | 4.787 | 4.787 | 4.292 | 4.416 | 57,358 | -0.37(-7.75%) |
Jun 17, 2021 | 4.726 | 4.795 | 4.640 | 4.787 | 20,975 | +0.09(+2.02%) |
Jun 16, 2021 | 4.640 | 4.779 | 4.579 | 4.692 | 12,584 | +0.13(+2.83%) |
Jun 15, 2021 | 4.679 | 4.741 | 4.563 | 4.563 | 20,858 | -0.15(-3.12%) |
Jun 14, 2021 | 4.787 | 4.787 | 4.710 | 4.710 | 8,440 | +0.05(+1.16%) |
Jun 11, 2021 | 4.795 | 4.795 | 4.656 | 4.656 | 29,240 | +0.02(+0.33%) |
Jun 10, 2021 | 4.571 | 4.671 | 4.555 | 4.640 | 5,733 | +0.04(+0.84%) |
Jun 09, 2021 | 4.555 | 4.880 | 4.486 | 4.602 | 31,048 | +0.05(+1.02%) |
Jun 08, 2021 | 4.571 | 4.695 | 4.555 | 4.555 | 43,227 | +0.00(+0.00%) |
Jun 07, 2021 | 4.656 | 4.795 | 4.548 | 4.555 | 14,576 | -0.05(-1.17%) |
Jun 04, 2021 | 4.787 | 4.958 | 4.504 | 4.610 | 58,660 | +0.25(+5.67%) |
Jun 03, 2021 | 4.455 | 4.455 | 4.289 | 4.362 | 25,132 | -0.02(-0.35%) |
Jun 02, 2021 | 4.308 | 4.486 | 4.161 | 4.378 | 38,892 | +0.08(+1.89%) |
Jun 01, 2021 | 4.049 | 4.378 | 3.999 | 4.296 | 52,075 | +0.30(+7.45%) |
May 28, 2021 | 4.145 | 4.323 | 3.952 | 3.999 | 56,562 | -0.26(-6.00%) |
May 27, 2021 | 3.960 | 4.316 | 3.937 | 4.254 | 158,584 | +0.00(+0.03%) |
May 26, 2021 | 4.253 | 4.289 | 4.091 | 4.253 | 93,710 | +0.00(+0.00%) |
May 25, 2021 | 4.061 | 4.356 | 4.061 | 4.253 | 17,232 | +0.20(+4.91%) |
May 24, 2021 | 4.422 | 4.444 | 4.054 | 4.054 | 54,148 | -0.06(-1.43%) |
May 21, 2021 | 4.046 | 4.629 | 3.869 | 4.113 | 265,682 | +0.69(+20.26%) |
May 20, 2021 | 3.464 | 3.560 | 3.353 | 3.420 | 24,431 | -0.02(-0.64%) |
May 19, 2021 | 3.353 | 3.538 | 3.339 | 3.442 | 13,479 | -0.01(-0.21%) |
May 18, 2021 | 3.405 | 3.501 | 3.353 | 3.449 | 17,461 | +0.06(+1.74%) |
May 17, 2021 | 3.501 | 4.054 | 3.368 | 3.390 | 77,117 | +0.06(+1.77%) |
May 14, 2021 | 3.678 | 3.810 | 3.162 | 3.331 | 196,280 | -0.35(-9.42%) |
May 13, 2021 | 3.995 | 5.705 | 3.096 | 3.678 | 3,571,258 | -0.06(-1.58%) |
May 12, 2021 | 3.132 | 3.742 | 3.132 | 3.737 | 135,130 | +0.57(+18.08%) |
May 11, 2021 | 3.169 | 3.169 | 3.081 | 3.165 | 1,173 | +0.06(+1.99%) |
May 10, 2021 | 3.169 | 3.228 | 3.066 | 3.103 | 26,480 | -0.13(-3.88%) |
May 07, 2021 | 3.258 | 3.353 | 3.202 | 3.228 | 7,545 | +0.06(+1.74%) |
May 06, 2021 | 3.272 | 3.353 | 3.118 | 3.173 | 19,141 | -0.06(-1.94%) |
May 05, 2021 | 3.265 | 3.280 | 3.169 | 3.236 | 20,520 | -0.09(-2.66%) |
May 04, 2021 | 3.103 | 3.478 | 3.103 | 3.324 | 47,839 | +0.25(+8.15%) |
May 03, 2021 | 3.206 | 3.611 | 3.066 | 3.073 | 175,267 | -0.32(-9.35%) |
Apr 30, 2021 | 3.317 | 3.390 | 3.317 | 3.390 | 9,633 | +0.07(+2.22%) |
Apr 29, 2021 | 3.449 | 3.449 | 3.272 | 3.317 | 3,611 | -0.04(-1.32%) |
Apr 28, 2021 | 3.258 | 3.376 | 3.199 | 3.361 | 4,358 | +0.12(+3.64%) |
Apr 27, 2021 | 3.236 | 3.309 | 3.236 | 3.243 | 3,028 | +0.00(+0.00%) |
Apr 26, 2021 | 3.199 | 3.243 | 3.180 | 3.243 | 2,742 | +0.00(+0.00%) |
Apr 23, 2021 | 3.243 | 3.317 | 3.232 | 3.243 | 3,663 | +0.07(+2.33%) |
Apr 22, 2021 | 3.184 | 3.221 | 3.066 | 3.169 | 15,364 | -0.13(-4.02%) |
Apr 21, 2021 | 3.205 | 3.317 | 3.205 | 3.302 | 3,912 | +0.13(+3.94%) |
Apr 20, 2021 | 3.324 | 3.323 | 3.177 | 3.177 | 13,141 | -0.18(-5.27%) |
Apr 19, 2021 | 3.323 | 3.353 | 3.323 | 3.353 | 4,233 | +0.04(+1.11%) |
Apr 16, 2021 | 3.383 | 3.398 | 3.317 | 3.317 | 9,090 | -0.09(-2.60%) |
Apr 15, 2021 | 3.449 | 3.449 | 3.324 | 3.405 | 8,584 | -0.05(-1.49%) |
Apr 14, 2021 | 3.405 | 3.457 | 3.228 | 3.457 | 6,218 | -0.01(-0.21%) |
Apr 13, 2021 | 3.575 | 3.575 | 3.412 | 3.464 | 7,039 | -0.06(-1.67%) |
Apr 12, 2021 | 3.457 | 3.595 | 3.353 | 3.523 | 5,968 | -0.09(-2.45%) |
Apr 09, 2021 | 3.611 | 3.611 | 3.611 | 3.611 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.611 | 3.737 | 3.611 | 3.611 | 3,423 | -0.05(-1.41%) |
Apr 07, 2021 | 3.833 | 3.833 | 3.619 | 3.663 | 10,878 | -0.13(-3.31%) |
Apr 06, 2021 | 3.685 | 3.862 | 3.641 | 3.788 | 18,993 | +0.10(+2.59%) |
Apr 05, 2021 | 3.611 | 3.833 | 3.604 | 3.693 | 47,290 | +0.08(+2.24%) |