Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.720 | 1.780 | 1.510 | 1.550 | 7,615,755 | -0.02(-1.27%) |
Apr 28, 2022 | 1.590 | 1.610 | 1.530 | 1.570 | 5,049,682 | +0.01(+0.64%) |
Apr 27, 2022 | 1.610 | 1.700 | 1.535 | 1.560 | 5,745,142 | +0.03(+1.96%) |
Apr 26, 2022 | 1.550 | 1.560 | 1.480 | 1.530 | 5,096,725 | +0.01(+0.66%) |
Apr 25, 2022 | 1.460 | 1.550 | 1.440 | 1.520 | 6,320,929 | -0.04(-2.56%) |
Apr 22, 2022 | 1.600 | 1.620 | 1.530 | 1.560 | 6,361,769 | -0.10(-6.02%) |
Apr 21, 2022 | 1.630 | 1.690 | 1.570 | 1.660 | 5,081,033 | +0.01(+0.61%) |
Apr 20, 2022 | 1.830 | 1.830 | 1.640 | 1.650 | 6,288,343 | -0.18(-9.84%) |
Apr 19, 2022 | 1.810 | 1.840 | 1.720 | 1.830 | 5,890,471 | -0.01(-0.54%) |
Apr 18, 2022 | 1.930 | 1.970 | 1.805 | 1.840 | 4,422,550 | -0.13(-6.60%) |
Apr 14, 2022 | 2.130 | 2.150 | 1.930 | 1.970 | 6,730,285 | -0.18(-8.37%) |
Apr 13, 2022 | 2.180 | 2.240 | 2.080 | 2.150 | 15,007,078 | -0.06(-2.71%) |
Apr 12, 2022 | 2.310 | 2.330 | 2.130 | 2.210 | 7,768,366 | -0.02(-0.90%) |
Apr 11, 2022 | 2.320 | 2.380 | 2.160 | 2.230 | 8,245,681 | -0.33(-12.89%) |
Apr 08, 2022 | 2.770 | 2.770 | 2.530 | 2.560 | 4,572,237 | -0.07(-2.66%) |
Apr 07, 2022 | 2.700 | 2.730 | 2.530 | 2.630 | 3,317,046 | -0.22(-7.72%) |
Apr 06, 2022 | 2.660 | 2.850 | 2.530 | 2.850 | 5,848,998 | +0.11(+4.01%) |
Apr 05, 2022 | 2.850 | 2.860 | 2.680 | 2.740 | 3,327,502 | -0.21(-7.12%) |
Apr 04, 2022 | 2.700 | 2.960 | 2.630 | 2.950 | 6,694,888 | +0.41(+16.14%) |
Apr 01, 2022 | 2.745 | 2.805 | 2.490 | 2.540 | 6,157,148 | +0.12(+4.96%) |
Mar 31, 2022 | 2.640 | 2.640 | 2.420 | 2.420 | 3,511,260 | -0.22(-8.33%) |
Mar 30, 2022 | 2.770 | 2.900 | 2.600 | 2.640 | 4,408,699 | -0.25(-8.65%) |
Mar 29, 2022 | 2.700 | 2.890 | 2.600 | 2.890 | 9,771,175 | +0.32(+12.45%) |
Mar 28, 2022 | 2.680 | 2.810 | 2.450 | 2.570 | 4,814,969 | +0.04(+1.58%) |
Mar 25, 2022 | 2.650 | 2.710 | 2.500 | 2.530 | 10,881,041 | -0.30(-10.60%) |
Mar 24, 2022 | 2.870 | 2.900 | 2.661 | 2.830 | 6,980,064 | -0.06(-2.08%) |
Mar 23, 2022 | 2.760 | 3.330 | 2.620 | 2.890 | 11,656,283 | +0.06(+2.12%) |
Mar 22, 2022 | 3.010 | 3.190 | 2.820 | 2.830 | 15,510,698 | +0.23(+8.85%) |
Mar 21, 2022 | 3.000 | 3.240 | 2.580 | 2.600 | 14,683,629 | -0.56(-17.72%) |
Mar 18, 2022 | 2.240 | 3.430 | 2.180 | 3.160 | 34,974,448 | +1.12(+54.90%) |
Mar 17, 2022 | 2.470 | 2.495 | 2.000 | 2.040 | 12,903,269 | -0.54(-20.93%) |
Mar 16, 2022 | 1.910 | 2.740 | 1.820 | 2.580 | 36,643,976 | +1.14(+79.17%) |
Mar 15, 2022 | 1.490 | 1.740 | 1.390 | 1.440 | 12,142,015 | -0.09(-5.88%) |
Mar 14, 2022 | 1.850 | 1.850 | 1.440 | 1.530 | 10,197,805 | -0.58(-27.49%) |
Mar 11, 2022 | 2.470 | 2.500 | 2.100 | 2.110 | 2,306,391 | -0.31(-12.81%) |
Mar 10, 2022 | 2.380 | 2.470 | 2.420 | 2,072,110 | -0.19(-7.28%) | |
Mar 09, 2022 | 2.580 | 2.630 | 2.460 | 2.610 | 1,376,015 | +0.16(+6.53%) |
Mar 08, 2022 | 2.410 | 2.580 | 2.340 | 2.450 | 1,615,208 | +0.04(+1.66%) |
Mar 07, 2022 | 2.500 | 2.575 | 2.380 | 2.410 | 1,653,057 | -0.14(-5.49%) |
Mar 04, 2022 | 2.590 | 2.680 | 2.400 | 2.550 | 2,396,972 | -0.06(-2.30%) |
Mar 03, 2022 | 3.110 | 3.110 | 2.610 | 2.610 | 4,526,048 | -0.45(-14.71%) |
Mar 02, 2022 | 3.240 | 3.240 | 3.025 | 3.060 | 1,553,442 | -0.19(-5.85%) |
Mar 01, 2022 | 3.270 | 3.335 | 3.160 | 3.250 | 3,401,508 | -0.09(-2.69%) |
Feb 28, 2022 | 3.440 | 3.480 | 3.260 | 3.340 | 1,863,715 | -0.17(-4.84%) |
Feb 25, 2022 | 3.400 | 3.520 | 3.355 | 3.510 | 1,526,313 | +0.06(+1.74%) |
Feb 24, 2022 | 3.130 | 3.450 | 3.040 | 3.450 | 2,870,742 | +0.06(+1.77%) |
Feb 23, 2022 | 3.500 | 3.560 | 3.350 | 3.390 | 1,580,708 | -0.03(-0.88%) |
Feb 22, 2022 | 3.520 | 3.545 | 3.400 | 3.420 | 1,600,979 | -0.17(-4.74%) |
Feb 18, 2022 | 3.590 | 0 | -0.50(-12.22%) | |||
Feb 17, 2022 | 4.230 | 4.320 | 4.055 | 4.090 | 1,536,735 | -0.20(-4.66%) |
Feb 16, 2022 | 4.150 | 4.320 | 4.060 | 4.290 | 1,443,162 | +0.09(+2.14%) |
Feb 15, 2022 | 3.900 | 4.210 | 3.870 | 4.200 | 1,203,127 | +0.37(+9.66%) |
Feb 14, 2022 | 3.910 | 4.080 | 3.780 | 3.830 | 1,294,155 | -0.17(-4.25%) |
Feb 11, 2022 | 4.050 | 4.140 | 3.820 | 4.000 | 3,903,650 | -0.12(-2.91%) |
Feb 10, 2022 | 3.890 | 4.290 | 3.850 | 4.120 | 1,936,984 | +0.08(+1.98%) |
Feb 09, 2022 | 3.840 | 4.050 | 3.770 | 4.040 | 4,281,519 | +0.27(+7.16%) |
Feb 08, 2022 | 3.710 | 3.800 | 3.630 | 3.770 | 2,754,863 | +0.05(+1.34%) |
Feb 07, 2022 | 3.770 | 3.820 | 3.675 | 3.720 | 1,847,496 | -0.08(-2.11%) |
Feb 04, 2022 | 3.780 | 3.890 | 3.735 | 3.800 | 1,998,848 | +0.02(+0.53%) |
Feb 03, 2022 | 3.920 | 3.780 | 1,960,404 | -0.23(-5.74%) | ||
Feb 02, 2022 | 4.390 | 4.410 | 3.900 | 4.010 | 1,000,486 | -0.37(-8.45%) |
Feb 01, 2022 | 4.220 | 4.410 | 4.140 | 4.380 | 1,125,477 | +0.11(+2.58%) |
Jan 31, 2022 | 3.790 | 4.285 | 4.270 | 2,164,871 | +0.61(+16.67%) | |
Jan 28, 2022 | 3.610 | 3.680 | 3.410 | 3.660 | 1,554,562 | +0.06(+1.67%) |
Jan 27, 2022 | 3.900 | 3.965 | 3.570 | 3.600 | 1,474,997 | -0.31(-7.93%) |
Jan 26, 2022 | 4.150 | 4.160 | 3.860 | 3.910 | 1,752,195 | -0.15(-3.69%) |
Jan 25, 2022 | 4.050 | 4.130 | 3.900 | 4.060 | 2,101,490 | -0.09(-2.17%) |
Jan 24, 2022 | 4.110 | 4.170 | 3.720 | 4.150 | 3,091,856 | -0.06(-1.43%) |
Jan 21, 2022 | 4.380 | 4.480 | 4.150 | 4.210 | 1,606,732 | -0.23(-5.18%) |
Jan 20, 2022 | 4.600 | 4.790 | 4.440 | 4.440 | 2,126,394 | +0.15(+3.50%) |
Jan 19, 2022 | 4.460 | 4.470 | 4.290 | 4.290 | 2,111,118 | -0.13(-2.94%) |
Jan 18, 2022 | 4.420 | 4.590 | 4.340 | 4.420 | 1,842,813 | -0.19(-4.12%) |
Jan 14, 2022 | 4.610 | 0 | -0.12(-2.54%) | |||
Jan 13, 2022 | 5.150 | 5.160 | 4.700 | 4.730 | 2,162,677 | -0.60(-11.26%) |
Jan 12, 2022 | 5.550 | 5.560 | 5.180 | 5.330 | 2,608,878 | +0.08(+1.52%) |
Jan 11, 2022 | 5.020 | 5.260 | 4.820 | 5.250 | 2,324,617 | +0.30(+6.06%) |
Jan 10, 2022 | 4.990 | 5.030 | 4.810 | 4.950 | 2,166,243 | -0.02(-0.40%) |
Jan 07, 2022 | 4.910 | 5.170 | 4.890 | 4.970 | 1,593,907 | +0.09(+1.84%) |
Jan 06, 2022 | 4.780 | 5.040 | 4.650 | 4.880 | 2,018,014 | +0.19(+4.05%) |
Jan 05, 2022 | 4.800 | 5.010 | 4.675 | 4.690 | 3,399,644 | -0.26(-5.25%) |
Jan 04, 2022 | 5.240 | 5.250 | 4.835 | 4.950 | 1,973,950 | -0.37(-6.95%) |
Jan 03, 2022 | 5.520 | 5.560 | 5.200 | 5.320 | 1,345,770 | -0.22(-3.97%) |
Dec 31, 2021 | 5.540 | 5.650 | 5.420 | 5.540 | 1,881,965 | -0.14(-2.46%) |
Dec 30, 2021 | 5.240 | 5.795 | 5.070 | 5.680 | 3,569,666 | +0.57(+11.15%) |
Dec 29, 2021 | 5.240 | 5.240 | 4.905 | 5.110 | 2,213,424 | -0.14(-2.67%) |
Dec 28, 2021 | 5.450 | 5.540 | 5.115 | 5.250 | 1,611,289 | -0.17(-3.14%) |
Dec 27, 2021 | 5.300 | 5.670 | 5.300 | 5.420 | 1,674,380 | +0.14(+2.65%) |
Dec 23, 2021 | 5.250 | 5.290 | 5.030 | 5.280 | 2,698,560 | -0.16(-2.94%) |
Dec 22, 2021 | 5.260 | 5.550 | 5.250 | 5.440 | 2,270,034 | +0.09(+1.68%) |
Dec 21, 2021 | 5.060 | 5.460 | 5.010 | 5.350 | 2,090,618 | +0.18(+3.48%) |
Dec 20, 2021 | 5.270 | 5.410 | 4.800 | 5.170 | 6,407,088 | -0.55(-9.62%) |
Dec 17, 2021 | 5.580 | 5.800 | 5.335 | 5.720 | 2,316,576 | -0.12(-2.05%) |
Dec 16, 2021 | 6.040 | 6.190 | 5.770 | 5.840 | 1,948,551 | -0.08(-1.35%) |
Dec 15, 2021 | 5.900 | 6.030 | 5.660 | 5.920 | 2,481,120 | -0.04(-0.67%) |
Dec 14, 2021 | 5.990 | 6.215 | 5.880 | 5.960 | 2,775,014 | -0.15(-2.45%) |
Dec 13, 2021 | 6.340 | 6.380 | 6.040 | 6.110 | 2,071,400 | -0.27(-4.23%) |
Dec 10, 2021 | 6.530 | 6.710 | 6.350 | 6.380 | 4,997,518 | -0.11(-1.69%) |
Dec 09, 2021 | 6.720 | 6.730 | 6.460 | 6.490 | 1,928,243 | -0.32(-4.70%) |
Dec 08, 2021 | 6.700 | 6.970 | 6.440 | 6.810 | 2,297,645 | +0.02(+0.29%) |
Dec 07, 2021 | 6.650 | 6.820 | 6.550 | 6.790 | 2,214,669 | +0.44(+6.93%) |
Dec 06, 2021 | 6.300 | 6.710 | 5.810 | 6.350 | 3,688,633 | +0.00(+0.00%) |
Dec 03, 2021 | 6.650 | 6.720 | 6.200 | 6.350 | 4,295,732 | -0.61(-8.76%) |
Dec 02, 2021 | 7.180 | 7.200 | 6.710 | 6.960 | 2,880,417 | -0.20(-2.79%) |
Dec 01, 2021 | 7.430 | 7.725 | 7.080 | 7.160 | 2,554,258 | -0.15(-2.05%) |
Nov 30, 2021 | 7.320 | 7.500 | 6.980 | 7.310 | 2,429,817 | -0.01(-0.14%) |
Nov 29, 2021 | 8.070 | 8.080 | 7.295 | 7.320 | 2,726,395 | -0.53(-6.75%) |
Nov 26, 2021 | 7.810 | 7.930 | 7.510 | 7.850 | 1,961,308 | -0.36(-4.38%) |
Nov 24, 2021 | 7.690 | 8.240 | 7.600 | 8.210 | 1,264,479 | +0.52(+6.76%) |
Nov 23, 2021 | 8.300 | 8.350 | 7.605 | 7.690 | 2,553,945 | -0.53(-6.45%) |
Nov 22, 2021 | 8.310 | 8.600 | 7.990 | 8.220 | 2,364,862 | +0.31(+3.92%) |
Nov 19, 2021 | 8.120 | 8.290 | 7.850 | 7.910 | 1,982,842 | -0.07(-0.88%) |
Nov 18, 2021 | 8.400 | 8.460 | 7.990 | 7.980 | 2,539,178 | -0.71(-8.17%) |
Nov 17, 2021 | 8.950 | 8.980 | 8.620 | 8.690 | 923,143 | -0.29(-3.23%) |
Nov 16, 2021 | 9.540 | 9.540 | 8.790 | 8.980 | 1,219,216 | -0.42(-4.47%) |
Nov 15, 2021 | 9.420 | 9.670 | 9.300 | 9.400 | 1,327,668 | +0.09(+0.97%) |
Nov 12, 2021 | 9.210 | 9.430 | 8.910 | 9.310 | 2,079,924 | -0.06(-0.64%) |
Nov 11, 2021 | 8.850 | 9.700 | 8.820 | 9.370 | 2,360,541 | +0.77(+8.95%) |
Nov 10, 2021 | 8.670 | 8.600 | 2,022,004 | +0.02(+0.23%) | ||
Nov 09, 2021 | 8.740 | 8.820 | 8.370 | 8.580 | 650,895 | -0.24(-2.72%) |
Nov 08, 2021 | 8.530 | 8.920 | 8.500 | 8.820 | 878,154 | +0.45(+5.38%) |
Nov 05, 2021 | 8.510 | 8.625 | 8.100 | 8.370 | 1,131,942 | -0.10(-1.18%) |
Nov 04, 2021 | 9.110 | 9.140 | 8.360 | 8.470 | 1,446,325 | -0.35(-3.97%) |
Nov 03, 2021 | 8.820 | 8.850 | 8.590 | 8.820 | 1,215,214 | +0.14(+1.61%) |
Nov 02, 2021 | 8.600 | 8.880 | 8.410 | 8.680 | 1,433,275 | -0.10(-1.14%) |
Nov 01, 2021 | 8.270 | 8.845 | 8.630 | 8.780 | 1,634,586 | +0.52(+6.30%) |
Oct 29, 2021 | 8.700 | 8.870 | 8.165 | 8.260 | 1,975,387 | -0.44(-5.06%) |
Oct 28, 2021 | 8.690 | 8.850 | 8.320 | 8.700 | 1,097,848 | +0.00(+0.00%) |
Oct 27, 2021 | 8.810 | 9.030 | 8.630 | 8.700 | 1,504,827 | -0.02(-0.23%) |
Oct 26, 2021 | 9.490 | 8.720 | 2,195,499 | -0.72(-7.63%) | ||
Oct 25, 2021 | 9.790 | 9.880 | 9.310 | 9.440 | 1,745,876 | -0.28(-2.88%) |
Oct 22, 2021 | 10.19 | 10.20 | 9.710 | 9.720 | 1,733,285 | -0.53(-5.17%) |
Oct 21, 2021 | 10.16 | 10.59 | 9.990 | 10.25 | 2,898,495 | +0.14(+1.38%) |
Oct 20, 2021 | 10.44 | 10.48 | 9.830 | 10.11 | 3,103,916 | -0.02(-0.20%) |
Oct 19, 2021 | 10.14 | 10.69 | 9.920 | 10.13 | 3,730,917 | +0.20(+2.01%) |
Oct 18, 2021 | 9.700 | 10.05 | 9.670 | 9.930 | 1,856,618 | -0.06(-0.60%) |
Oct 15, 2021 | 10.20 | 10.20 | 9.670 | 9.990 | 1,985,412 | -0.22(-2.15%) |
Oct 14, 2021 | 10.22 | 10.41 | 10.14 | 10.21 | 963,458 | -0.31(-2.95%) |
Oct 13, 2021 | 9.950 | 10.71 | 9.930 | 10.52 | 3,769,708 | +0.59(+5.94%) |
Oct 12, 2021 | 9.920 | 9.980 | 9.410 | 9.930 | 2,004,487 | +0.18(+1.85%) |
Oct 11, 2021 | 10.62 | 10.63 | 9.510 | 9.750 | 5,674,288 | -0.65(-6.25%) |
Oct 08, 2021 | 9.890 | 10.45 | 9.770 | 10.40 | 2,424,030 | +0.34(+3.38%) |
Oct 07, 2021 | 9.340 | 10.17 | 9.330 | 10.06 | 2,615,425 | +0.98(+10.79%) |
Oct 06, 2021 | 8.520 | 9.140 | 8.450 | 9.080 | 1,168,376 | +0.33(+3.77%) |
Oct 05, 2021 | 8.500 | 8.870 | 8.460 | 8.750 | 1,133,030 | +0.30(+3.55%) |
Oct 04, 2021 | 8.850 | 8.880 | 8.410 | 8.450 | 1,675,980 | -0.70(-7.65%) |
Oct 01, 2021 | 9.150 | 9.290 | 8.820 | 9.150 | 1,174,897 | -0.08(-0.87%) |
Sep 30, 2021 | 8.710 | 9.240 | 8.630 | 9.230 | 1,717,571 | +0.44(+5.01%) |
Sep 29, 2021 | 8.790 | 8.790 | 8.460 | 8.790 | 2,531,557 | +0.09(+1.03%) |
Sep 28, 2021 | 8.650 | 8.990 | 8.350 | 8.700 | 1,682,467 | -0.11(-1.25%) |
Sep 27, 2021 | 8.360 | 8.950 | 8.220 | 8.810 | 2,563,783 | +0.52(+6.27%) |
Sep 24, 2021 | 8.310 | 8.610 | 8.240 | 8.290 | 3,844,707 | -0.11(-1.31%) |
Sep 23, 2021 | 8.100 | 8.561 | 8.020 | 8.400 | 7,467,218 | +0.59(+7.55%) |
Sep 22, 2021 | 7.740 | 8.370 | 7.740 | 7.810 | 8,484,203 | +0.30(+3.99%) |
Sep 21, 2021 | 8.130 | 8.260 | 7.420 | 7.510 | 8,085,171 | -0.36(-4.57%) |
Sep 20, 2021 | 9.000 | 9.000 | 7.620 | 7.870 | 8,321,068 | -1.48(-15.83%) |
Sep 17, 2021 | 9.890 | 9.930 | 9.230 | 9.350 | 6,605,278 | -0.30(-3.11%) |
Sep 16, 2021 | 9.680 | 9.980 | 9.605 | 9.650 | 1,720,262 | +0.00(+0.00%) |
Sep 15, 2021 | 9.690 | 9.760 | 9.341 | 9.650 | 2,405,561 | -0.08(-0.82%) |
Sep 14, 2021 | 9.880 | 10.13 | 9.680 | 9.730 | 2,088,747 | -0.39(-3.85%) |
Sep 13, 2021 | 10.78 | 10.94 | 10.05 | 10.12 | 2,152,819 | -0.67(-6.21%) |
Sep 10, 2021 | 10.76 | 11.38 | 10.76 | 10.79 | 1,272,344 | +0.12(+1.12%) |
Sep 09, 2021 | 10.70 | 11.18 | 10.66 | 10.67 | 1,206,429 | -0.41(-3.70%) |
Sep 08, 2021 | 11.98 | 12.08 | 10.99 | 11.08 | 2,352,181 | -0.90(-7.51%) |
Sep 07, 2021 | 11.22 | 11.99 | 11.21 | 11.98 | 2,202,273 | +0.94(+8.51%) |
Sep 03, 2021 | 10.96 | 11.18 | 10.70 | 11.04 | 1,552,718 | +0.07(+0.64%) |
Sep 02, 2021 | 10.50 | 11.39 | 10.50 | 10.97 | 2,595,513 | +0.35(+3.30%) |
Sep 01, 2021 | 9.820 | 10.80 | 9.695 | 10.62 | 3,929,024 | +1.04(+10.86%) |
Aug 31, 2021 | 9.990 | 10.05 | 9.540 | 9.580 | 1,574,691 | -0.02(-0.21%) |
Aug 30, 2021 | 9.580 | 9.860 | 9.450 | 9.600 | 1,427,418 | -0.16(-1.64%) |
Aug 27, 2021 | 9.750 | 10.06 | 9.700 | 9.760 | 657,418 | +0.01(+0.10%) |
Aug 26, 2021 | 10.04 | 10.18 | 9.570 | 9.750 | 1,335,389 | -0.41(-4.04%) |
Aug 25, 2021 | 10.17 | 10.38 | 9.721 | 10.16 | 2,581,333 | -0.48(-4.51%) |
Aug 24, 2021 | 9.870 | 10.73 | 9.850 | 10.64 | 2,648,442 | +1.22(+12.95%) |
Aug 23, 2021 | 10.33 | 10.38 | 9.132 | 9.420 | 4,084,638 | -0.83(-8.10%) |
Aug 20, 2021 | 9.000 | 10.58 | 9.000 | 10.25 | 4,768,203 | +1.34(+15.04%) |
Aug 19, 2021 | 8.940 | 9.190 | 8.600 | 8.910 | 1,895,101 | -0.22(-2.41%) |
Aug 18, 2021 | 9.190 | 9.376 | 8.880 | 9.130 | 1,880,068 | +0.13(+1.44%) |
Aug 17, 2021 | 9.320 | 9.560 | 8.920 | 9.000 | 2,983,630 | -0.78(-7.98%) |
Aug 16, 2021 | 9.200 | 9.900 | 9.200 | 9.780 | 2,136,612 | +0.48(+5.16%) |
Aug 13, 2021 | 9.700 | 10.13 | 9.300 | 9.300 | 1,637,517 | -0.57(-5.78%) |
Aug 12, 2021 | 10.18 | 10.29 | 9.790 | 9.870 | 1,408,669 | -0.32(-3.14%) |
Aug 11, 2021 | 10.36 | 10.72 | 10.19 | 10.19 | 1,540,478 | -0.25(-2.39%) |
Aug 10, 2021 | 10.70 | 11.04 | 10.02 | 10.44 | 1,523,219 | +0.03(+0.29%) |
Aug 09, 2021 | 9.920 | 10.55 | 9.920 | 10.41 | 1,271,933 | +0.55(+5.58%) |
Aug 06, 2021 | 10.17 | 10.27 | 9.560 | 9.860 | 1,134,708 | -0.15(-1.50%) |
Aug 05, 2021 | 9.990 | 10.34 | 9.530 | 10.01 | 1,017,477 | -0.01(-0.10%) |
Aug 04, 2021 | 9.590 | 10.15 | 9.560 | 10.02 | 964,340 | +0.50(+5.25%) |
Aug 03, 2021 | 9.510 | 9.760 | 9.230 | 9.520 | 732,923 | -0.26(-2.66%) |
Aug 02, 2021 | 9.590 | 9.950 | 9.220 | 9.780 | 757,870 | +0.55(+5.96%) |
Jul 30, 2021 | 10.05 | 10.12 | 9.100 | 9.230 | 761,894 | -0.66(-6.67%) |
Jul 29, 2021 | 10.88 | 10.88 | 9.615 | 9.890 | 1,439,163 | -0.51(-4.90%) |
Jul 28, 2021 | 9.700 | 10.50 | 9.300 | 10.40 | 2,101,831 | +1.32(+14.54%) |
Jul 27, 2021 | 9.120 | 9.500 | 8.230 | 9.080 | 2,797,284 | -0.25(-2.68%) |
Jul 26, 2021 | 9.260 | 10.25 | 9.190 | 9.330 | 2,690,390 | -0.94(-9.15%) |
Jul 23, 2021 | 11.19 | 11.33 | 10.10 | 10.27 | 2,482,298 | -1.63(-13.70%) |
Jul 22, 2021 | 12.00 | 12.18 | 11.63 | 11.90 | 976,280 | -0.01(-0.08%) |
Jul 21, 2021 | 12.25 | 12.64 | 11.73 | 11.91 | 1,575,350 | -0.68(-5.40%) |
Jul 20, 2021 | 11.49 | 12.68 | 10.97 | 12.59 | 1,802,056 | +1.32(+11.71%) |
Jul 19, 2021 | 10.65 | 11.58 | 10.48 | 11.27 | 1,953,358 | +0.20(+1.81%) |
Jul 16, 2021 | 11.27 | 11.45 | 10.97 | 11.07 | 1,621,343 | -0.02(-0.18%) |
Jul 15, 2021 | 11.07 | 11.39 | 10.62 | 11.09 | 1,739,438 | +0.21(+1.93%) |
Jul 14, 2021 | 10.70 | 11.30 | 10.70 | 10.88 | 1,879,496 | +0.26(+2.45%) |
Jul 13, 2021 | 10.00 | 11.37 | 9.910 | 10.62 | 4,120,679 | +0.61(+6.09%) |
Jul 12, 2021 | 10.68 | 10.82 | 9.810 | 10.01 | 1,936,640 | -0.51(-4.85%) |
Jul 09, 2021 | 9.580 | 10.75 | 9.580 | 10.52 | 3,092,969 | +1.07(+11.32%) |
Jul 08, 2021 | 9.000 | 10.04 | 8.800 | 9.450 | 2,346,297 | +0.20(+2.16%) |
Jul 07, 2021 | 10.91 | 10.91 | 9.210 | 9.250 | 4,104,549 | -1.35(-12.74%) |
Jul 06, 2021 | 11.67 | 11.67 | 10.52 | 10.60 | 3,402,932 | -1.91(-15.27%) |
Jul 02, 2021 | 12.50 | 12.84 | 12.25 | 12.51 | 777,845 | -0.06(-0.48%) |
Jul 01, 2021 | 13.52 | 13.69 | 12.13 | 12.57 | 1,641,025 | -0.99(-7.30%) |
Jun 30, 2021 | 13.17 | 13.85 | 12.96 | 13.56 | 2,839,026 | +0.48(+3.67%) |
Jun 29, 2021 | 11.73 | 13.49 | 11.64 | 13.08 | 3,442,569 | +1.31(+11.13%) |
Jun 28, 2021 | 11.30 | 11.87 | 11.15 | 11.77 | 2,020,462 | +0.63(+5.66%) |
Jun 25, 2021 | 10.68 | 11.20 | 10.41 | 11.14 | 2,436,925 | +0.39(+3.63%) |
Jun 24, 2021 | 10.50 | 10.97 | 10.47 | 10.75 | 1,146,272 | +0.26(+2.48%) |
Jun 23, 2021 | 10.50 | 10.92 | 10.27 | 10.49 | 2,101,905 | +0.20(+1.94%) |
Jun 22, 2021 | 10.37 | 10.48 | 10.00 | 10.29 | 1,448,533 | -0.23(-2.19%) |
Jun 21, 2021 | 11.21 | 11.21 | 10.12 | 10.52 | 1,597,670 | -0.55(-4.97%) |
Jun 18, 2021 | 11.45 | 11.49 | 10.95 | 11.07 | 2,774,395 | -0.26(-2.29%) |
Jun 17, 2021 | 10.77 | 11.37 | 10.25 | 11.33 | 2,742,399 | +0.59(+5.49%) |
Jun 16, 2021 | 11.47 | 12.48 | 10.32 | 10.74 | 3,747,531 | -0.92(-7.89%) |
Jun 15, 2021 | 11.84 | 11.98 | 11.44 | 11.66 | 2,151,831 | +0.01(+0.09%) |
Jun 14, 2021 | 11.35 | 11.81 | 11.23 | 11.65 | 2,220,360 | +0.10(+0.87%) |
Jun 11, 2021 | 10.07 | 11.75 | 9.880 | 11.55 | 8,582,244 | +1.45(+14.36%) |
Jun 10, 2021 | 10.70 | 11.07 | 10.02 | 10.10 | 1,953,536 | -0.47(-4.45%) |
Jun 09, 2021 | 10.11 | 10.65 | 10.07 | 10.57 | 1,440,101 | +0.26(+2.52%) |
Jun 08, 2021 | 10.16 | 10.47 | 9.980 | 10.31 | 1,282,773 | +0.15(+1.48%) |
Jun 07, 2021 | 9.660 | 10.18 | 9.660 | 10.16 | 1,569,425 | +0.38(+3.89%) |
Jun 04, 2021 | 9.110 | 9.880 | 9.020 | 9.780 | 1,231,098 | +0.55(+5.96%) |
Jun 03, 2021 | 9.570 | 9.570 | 9.060 | 9.230 | 1,317,239 | -0.48(-4.94%) |
Jun 02, 2021 | 9.510 | 9.790 | 9.390 | 9.710 | 1,207,998 | +0.05(+0.52%) |
Jun 01, 2021 | 9.460 | 9.800 | 9.120 | 9.660 | 1,806,060 | +0.35(+3.76%) |
May 28, 2021 | 9.140 | 9.360 | 8.900 | 9.310 | 1,253,192 | +0.07(+0.76%) |
May 27, 2021 | 9.090 | 9.280 | 8.780 | 9.240 | 1,383,008 | +0.26(+2.90%) |
May 26, 2021 | 8.500 | 9.040 | 8.487 | 8.980 | 1,531,568 | +0.53(+6.27%) |
May 25, 2021 | 7.890 | 8.700 | 7.851 | 8.450 | 1,844,078 | +0.65(+8.33%) |
May 24, 2021 | 7.890 | 8.150 | 7.800 | 7.800 | 583,269 | -0.02(-0.26%) |
May 21, 2021 | 7.960 | 8.010 | 7.780 | 7.820 | 1,011,272 | +0.00(+0.00%) |
May 20, 2021 | 7.880 | 7.970 | 7.730 | 7.820 | 792,963 | +0.00(+0.00%) |
May 19, 2021 | 7.700 | 8.050 | 7.540 | 7.820 | 916,312 | +0.10(+1.30%) |
May 18, 2021 | 8.050 | 8.080 | 7.700 | 7.720 | 1,179,258 | -0.19(-2.40%) |
May 17, 2021 | 8.290 | 8.600 | 7.800 | 7.910 | 1,302,952 | -0.08(-1.00%) |
May 14, 2021 | 7.980 | 8.080 | 7.700 | 7.990 | 1,338,768 | +0.18(+2.30%) |
May 13, 2021 | 7.840 | 8.080 | 7.700 | 7.810 | 834,202 | +0.02(+0.26%) |
May 12, 2021 | 8.000 | 8.250 | 7.780 | 7.790 | 1,040,761 | -0.18(-2.26%) |
May 11, 2021 | 7.590 | 8.300 | 7.500 | 7.970 | 1,443,145 | +0.20(+2.57%) |
May 10, 2021 | 8.140 | 8.150 | 7.430 | 7.770 | 1,834,084 | -0.38(-4.66%) |
May 07, 2021 | 8.070 | 8.539 | 7.910 | 8.150 | 1,744,239 | +0.12(+1.49%) |
May 06, 2021 | 8.410 | 8.550 | 7.830 | 8.030 | 3,182,923 | -0.49(-5.75%) |
May 05, 2021 | 8.790 | 8.930 | 8.420 | 8.520 | 786,958 | -0.19(-2.18%) |
May 04, 2021 | 9.200 | 9.250 | 8.380 | 8.710 | 1,199,431 | -0.46(-5.02%) |