Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 0.5317 | 0.5350 | 0.4852 | 0.4933 | 4,508,565 | +0.00(+0.51%) |
May 27, 2022 | 0.4500 | 0.4982 | 0.4300 | 0.4908 | 2,756,387 | +0.04(+8.51%) |
May 26, 2022 | 0.4048 | 0.4800 | 0.4048 | 0.4523 | 4,529,752 | +0.06(+14.51%) |
May 25, 2022 | 0.3900 | 0.4180 | 0.3920 | 0.3950 | 1,235,435 | +0.01(+1.28%) |
May 24, 2022 | 0.4400 | 0.4400 | 0.3879 | 0.3900 | 2,369,894 | -0.05(-11.56%) |
May 23, 2022 | 0.4540 | 0.4540 | 0.4216 | 0.4410 | 1,609,213 | +0.01(+3.16%) |
May 20, 2022 | 0.4500 | 0.4500 | 0.4141 | 0.4275 | 4,678,927 | -0.01(-3.30%) |
May 19, 2022 | 0.4500 | 0.4575 | 0.4374 | 0.4421 | 1,141,912 | +0.01(+2.58%) |
May 18, 2022 | 0.4559 | 0.4559 | 0.4300 | 0.4310 | 1,494,332 | -0.01(-2.97%) |
May 17, 2022 | 0.4865 | 0.5000 | 0.4415 | 0.4442 | 3,053,310 | -0.03(-5.49%) |
May 16, 2022 | 0.4800 | 0.4998 | 0.4700 | 0.4700 | 2,235,654 | +0.00(+0.00%) |
May 13, 2022 | 0.4700 | 0.5060 | 0.4650 | 0.4700 | 4,206,596 | +0.00(+0.00%) |
May 12, 2022 | 0.5000 | 0.5005 | 0.4300 | 0.4700 | 6,144,754 | -0.03(-6.37%) |
May 11, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5020 | 2,965,696 | -0.01(-1.99%) |
May 10, 2022 | 0.5670 | 0.5848 | 0.5114 | 0.5122 | 1,396,283 | -0.03(-5.15%) |
May 09, 2022 | 0.5954 | 0.5954 | 0.5260 | 0.5400 | 1,485,396 | -0.03(-5.43%) |
May 06, 2022 | 0.5629 | 0.5880 | 0.5505 | 0.5710 | 3,272,259 | -0.02(-3.22%) |
May 05, 2022 | 0.6000 | 0.6180 | 0.5801 | 0.5900 | 1,529,604 | -0.04(-5.90%) |
May 04, 2022 | 0.6294 | 0.6306 | 0.5801 | 0.6270 | 1,547,215 | +0.01(+1.93%) |
May 03, 2022 | 0.6277 | 0.6435 | 0.6011 | 0.6151 | 978,215 | -0.01(-1.55%) |
May 02, 2022 | 0.6165 | 0.6399 | 0.6020 | 0.6248 | 789,661 | +0.01(+1.64%) |
Apr 29, 2022 | 0.6371 | 0.6700 | 0.6131 | 0.6147 | 2,440,803 | +0.02(+3.48%) |
Apr 28, 2022 | 0.6100 | 0.6179 | 0.5628 | 0.5940 | 3,950,560 | +0.00(+0.17%) |
Apr 27, 2022 | 0.6000 | 0.6299 | 0.5830 | 0.5930 | 3,021,133 | -0.01(-1.50%) |
Apr 26, 2022 | 0.6000 | 0.6242 | 0.5800 | 0.6020 | 1,690,187 | -0.02(-3.53%) |
Apr 25, 2022 | 0.5900 | 0.6380 | 0.5817 | 0.6240 | 1,213,444 | +0.02(+4.00%) |
Apr 22, 2022 | 0.6200 | 0.6450 | 0.5830 | 0.6000 | 2,493,595 | -0.01(-1.80%) |
Apr 21, 2022 | 0.6500 | 0.6900 | 0.6100 | 0.6110 | 4,667,601 | -0.04(-6.83%) |
Apr 20, 2022 | 0.6700 | 0.6721 | 0.6250 | 0.6558 | 2,396,581 | -0.01(-2.08%) |
Apr 19, 2022 | 0.6713 | 0.6990 | 0.6551 | 0.6697 | 2,582,249 | +0.00(+0.57%) |
Apr 18, 2022 | 0.6600 | 0.6999 | 0.6600 | 0.6659 | 2,122,906 | -0.02(-3.49%) |
Apr 14, 2022 | 0.7100 | 0.7194 | 0.6805 | 0.6900 | 3,300,705 | -0.02(-3.06%) |
Apr 13, 2022 | 0.6968 | 0.7515 | 0.6950 | 0.7118 | 3,336,416 | +0.02(+2.42%) |
Apr 12, 2022 | 0.7500 | 0.7600 | 0.6900 | 0.6950 | 2,606,762 | -0.05(-6.31%) |
Apr 11, 2022 | 0.7100 | 0.7548 | 0.7048 | 0.7418 | 1,147,629 | -0.01(-1.36%) |
Apr 08, 2022 | 0.7400 | 0.7884 | 0.7400 | 0.7520 | 1,543,195 | +0.00(+0.23%) |
Apr 07, 2022 | 0.8100 | 0.8194 | 0.7266 | 0.7503 | 5,962,963 | -0.08(-10.08%) |
Apr 06, 2022 | 0.8170 | 0.8500 | 0.7974 | 0.8344 | 2,892,114 | +0.00(+0.23%) |
Apr 05, 2022 | 0.8111 | 0.9299 | 0.8000 | 0.8325 | 7,716,939 | -0.01(-1.27%) |
Apr 04, 2022 | 0.7169 | 0.9011 | 0.7050 | 0.8432 | 16,023,891 | +0.16(+23.13%) |
Apr 01, 2022 | 0.7195 | 0.7239 | 0.6700 | 0.6848 | 4,911,150 | -0.00(-0.25%) |
Mar 31, 2022 | 0.7194 | 0.7370 | 0.6600 | 0.6865 | 10,287,123 | -0.04(-5.32%) |
Mar 30, 2022 | 0.7200 | 0.7650 | 0.6800 | 0.7251 | 13,581,350 | +0.01(+1.05%) |
Mar 29, 2022 | 0.7500 | 0.7680 | 0.7110 | 0.7176 | 6,610,166 | -0.01(-0.84%) |
Mar 28, 2022 | 0.8000 | 0.8000 | 0.7096 | 0.7237 | 4,129,536 | -0.02(-2.52%) |
Mar 25, 2022 | 0.8400 | 0.8400 | 0.7366 | 0.7424 | 6,718,711 | -0.12(-14.00%) |
Mar 24, 2022 | 0.9200 | 0.9400 | 0.8310 | 0.8633 | 4,665,672 | -0.05(-5.19%) |
Mar 23, 2022 | 0.8967 | 0.9900 | 0.8700 | 0.9106 | 5,591,950 | +0.04(+4.73%) |
Mar 22, 2022 | 0.8800 | 0.9170 | 0.8530 | 0.8695 | 6,288,453 | +0.04(+4.38%) |
Mar 21, 2022 | 1.000 | 1.000 | 0.8200 | 0.8330 | 6,642,046 | -0.14(-14.13%) |
Mar 18, 2022 | 0.8100 | 1.065 | 0.7600 | 0.9701 | 14,589,080 | +0.18(+22.46%) |
Mar 17, 2022 | 0.7100 | 0.8280 | 0.7100 | 0.7922 | 3,841,943 | +0.01(+1.73%) |
Mar 16, 2022 | 0.7800 | 0.7887 | 0.7201 | 0.7787 | 14,205,347 | +0.14(+21.71%) |
Mar 15, 2022 | 0.6301 | 0.6848 | 0.6150 | 0.6398 | 7,890,809 | +0.03(+4.20%) |
Mar 14, 2022 | 0.6500 | 0.7591 | 0.6010 | 0.6140 | 14,782,342 | -0.06(-9.24%) |
Mar 11, 2022 | 0.8002 | 0.8300 | 0.6701 | 0.6765 | 19,169,916 | -0.07(-9.82%) |
Mar 10, 2022 | 1.070 | 1.070 | 0.7426 | 0.7502 | 24,059,148 | -0.49(-39.50%) |
Mar 09, 2022 | 1.300 | 1.320 | 1.170 | 1.240 | 4,827,957 | -0.07(-5.34%) |
Mar 08, 2022 | 1.080 | 1.350 | 1.030 | 1.310 | 4,789,312 | +0.19(+16.96%) |
Mar 07, 2022 | 1.180 | 1.210 | 1.080 | 1.120 | 6,164,451 | -0.09(-7.44%) |
Mar 04, 2022 | 1.280 | 1.310 | 1.190 | 1.210 | 2,796,990 | -0.10(-7.63%) |
Mar 03, 2022 | 1.350 | 1.350 | 1.290 | 1.310 | 1,721,353 | -0.01(-0.76%) |
Mar 02, 2022 | 1.330 | 1.360 | 1.290 | 1.320 | 3,413,675 | +0.00(+0.00%) |
Mar 01, 2022 | 1.380 | 1.428 | 1.300 | 1.320 | 744,913 | -0.04(-2.94%) |
Feb 28, 2022 | 1.380 | 1.400 | 1.340 | 1.360 | 2,212,924 | -0.02(-1.45%) |
Feb 25, 2022 | 1.420 | 1.380 | 1.330 | 1.380 | 782,496 | -0.02(-1.43%) |
Feb 24, 2022 | 1.310 | 1.400 | 1.260 | 1.400 | 6,498,229 | +0.01(+0.72%) |
Feb 23, 2022 | 1.420 | 1.450 | 1.380 | 1.390 | 758,902 | +0.00(+0.00%) |
Feb 22, 2022 | 1.450 | 1.460 | 1.355 | 1.390 | 2,334,249 | -0.12(-7.95%) |
Feb 18, 2022 | 1.510 | 0 | +0.01(+0.67%) | |||
Feb 17, 2022 | 1.550 | 1.620 | 1.500 | 1.500 | 1,320,942 | -0.08(-5.06%) |
Feb 16, 2022 | 1.580 | 1.640 | 1.540 | 1.580 | 1,975,357 | +0.06(+3.95%) |
Feb 15, 2022 | 1.500 | 1.545 | 1.472 | 1.520 | 1,175,963 | +0.08(+5.56%) |
Feb 14, 2022 | 1.500 | 1.515 | 1.400 | 1.440 | 1,709,915 | -0.07(-4.64%) |
Feb 11, 2022 | 1.540 | 1.590 | 1.480 | 1.510 | 1,185,400 | -0.06(-3.82%) |
Feb 10, 2022 | 1.600 | 1.650 | 1.550 | 1.570 | 2,025,790 | -0.05(-3.09%) |
Feb 09, 2022 | 1.580 | 1.630 | 1.580 | 1.620 | 2,020,512 | +0.12(+8.00%) |
Feb 08, 2022 | 1.490 | 1.550 | 1.460 | 1.500 | 3,815,575 | -0.01(-0.66%) |
Feb 07, 2022 | 1.550 | 1.650 | 1.460 | 1.510 | 5,614,208 | -0.04(-2.58%) |
Feb 04, 2022 | 1.480 | 1.550 | 1.450 | 1.550 | 1,638,487 | +0.07(+4.73%) |
Feb 03, 2022 | 1.510 | 1.480 | 1.480 | 1,701,680 | -0.04(-2.63%) | |
Feb 02, 2022 | 1.680 | 1.680 | 1.520 | 1.520 | 2,043,023 | -0.17(-10.06%) |
Feb 01, 2022 | 1.650 | 1.720 | 1.515 | 1.690 | 3,359,771 | +0.04(+2.42%) |
Jan 31, 2022 | 1.400 | 1.720 | 1.650 | 11,964,621 | +0.32(+24.06%) | |
Jan 28, 2022 | 1.270 | 1.365 | 1.215 | 1.330 | 6,309,339 | +0.05(+3.91%) |
Jan 27, 2022 | 1.350 | 1.375 | 1.270 | 1.280 | 6,003,208 | -0.07(-5.19%) |
Jan 26, 2022 | 1.440 | 1.460 | 1.340 | 1.350 | 1,769,159 | -0.08(-5.59%) |
Jan 25, 2022 | 1.420 | 1.495 | 1.380 | 1.430 | 1,768,764 | -0.02(-1.38%) |
Jan 24, 2022 | 1.400 | 1.450 | 1.320 | 1.450 | 4,553,815 | +0.00(+0.00%) |
Jan 21, 2022 | 1.550 | 1.550 | 1.432 | 1.450 | 4,513,046 | -0.10(-6.45%) |
Jan 20, 2022 | 1.630 | 1.670 | 1.540 | 1.550 | 6,282,364 | -0.02(-1.27%) |
Jan 19, 2022 | 1.650 | 1.690 | 1.560 | 1.570 | 3,602,777 | -0.06(-3.68%) |
Jan 18, 2022 | 1.710 | 1.770 | 1.600 | 1.630 | 3,116,696 | -0.10(-5.78%) |
Jan 14, 2022 | 1.730 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 1.840 | 1.850 | 1.730 | 1.730 | 7,838,365 | -0.11(-5.98%) |
Jan 12, 2022 | 1.960 | 2.010 | 1.840 | 1.840 | 6,587,279 | -0.03(-1.60%) |
Jan 11, 2022 | 1.920 | 1.970 | 1.860 | 1.870 | 2,378,522 | -0.06(-3.11%) |
Jan 10, 2022 | 1.920 | 1.930 | 1.820 | 1.930 | 2,370,869 | +0.03(+1.58%) |
Jan 07, 2022 | 1.720 | 1.930 | 1.720 | 1.900 | 4,090,707 | +0.08(+4.40%) |
Jan 06, 2022 | 1.860 | 1.870 | 1.730 | 1.820 | 2,245,515 | -0.01(-0.55%) |
Jan 05, 2022 | 1.940 | 2.090 | 1.820 | 1.830 | 3,555,375 | -0.15(-7.58%) |
Jan 04, 2022 | 2.140 | 2.140 | 1.940 | 1.980 | 4,454,489 | -0.15(-7.04%) |
Jan 03, 2022 | 2.160 | 2.180 | 2.000 | 2.130 | 3,847,274 | -0.02(-0.93%) |
Dec 31, 2021 | 2.060 | 2.210 | 2.030 | 2.150 | 8,107,550 | +0.12(+5.91%) |
Dec 30, 2021 | 1.830 | 2.040 | 1.800 | 2.030 | 5,491,878 | +0.23(+12.78%) |
Dec 29, 2021 | 1.920 | 1.980 | 1.790 | 1.800 | 4,925,745 | -0.16(-8.16%) |
Dec 28, 2021 | 1.810 | 1.990 | 1.800 | 1.960 | 5,180,217 | +0.14(+7.69%) |
Dec 27, 2021 | 1.880 | 1.920 | 1.820 | 1.820 | 17,278,346 | -0.07(-3.70%) |
Dec 23, 2021 | 1.950 | 1.950 | 1.870 | 1.890 | 3,744,900 | -0.04(-2.07%) |
Dec 22, 2021 | 1.980 | 1.980 | 1.900 | 1.930 | 1,328,438 | -0.03(-1.53%) |
Dec 21, 2021 | 1.890 | 1.980 | 1.890 | 1.960 | 3,635,245 | +0.06(+3.16%) |
Dec 20, 2021 | 1.880 | 1.960 | 1.850 | 1.900 | 2,323,563 | -0.03(-1.55%) |
Dec 17, 2021 | 1.900 | 1.970 | 1.850 | 1.930 | 2,151,798 | -0.02(-1.03%) |
Dec 16, 2021 | 2.020 | 2.050 | 1.910 | 1.950 | 1,785,268 | -0.04(-2.01%) |
Dec 15, 2021 | 1.950 | 1.998 | 1.840 | 1.990 | 1,860,951 | +0.07(+3.65%) |
Dec 14, 2021 | 2.010 | 2.040 | 1.900 | 1.920 | 4,080,704 | -0.12(-5.88%) |
Dec 13, 2021 | 2.100 | 2.180 | 2.000 | 2.040 | 2,715,648 | -0.05(-2.39%) |
Dec 10, 2021 | 2.150 | 2.270 | 2.090 | 2.090 | 1,427,801 | -0.05(-2.34%) |
Dec 09, 2021 | 2.260 | 2.305 | 2.120 | 2.140 | 1,717,831 | -0.15(-6.55%) |
Dec 08, 2021 | 2.250 | 2.300 | 2.120 | 2.290 | 2,830,289 | +0.07(+3.15%) |
Dec 07, 2021 | 2.210 | 2.270 | 2.170 | 2.220 | 2,951,682 | +0.09(+4.23%) |
Dec 06, 2021 | 2.150 | 2.160 | 2.080 | 2.130 | 4,355,229 | -0.11(-4.91%) |
Dec 03, 2021 | 2.260 | 2.280 | 2.060 | 2.240 | 3,908,332 | -0.07(-3.03%) |
Dec 02, 2021 | 2.390 | 2.440 | 2.230 | 2.310 | 3,336,396 | -0.08(-3.35%) |
Dec 01, 2021 | 2.640 | 2.660 | 2.380 | 2.390 | 3,267,222 | -0.22(-8.43%) |
Nov 30, 2021 | 2.810 | 2.830 | 2.560 | 2.610 | 5,136,359 | -0.25(-8.74%) |
Nov 29, 2021 | 3.040 | 3.040 | 2.780 | 2.860 | 3,390,439 | -0.14(-4.67%) |
Nov 26, 2021 | 2.900 | 3.065 | 2.900 | 3.000 | 3,607,458 | -0.06(-1.96%) |
Nov 24, 2021 | 3.030 | 3.060 | 2.920 | 3.060 | 2,611,259 | +0.11(+3.73%) |
Nov 23, 2021 | 3.000 | 3.060 | 2.940 | 2.950 | 3,521,565 | -0.12(-3.91%) |
Nov 22, 2021 | 3.010 | 3.130 | 2.980 | 3.070 | 2,302,877 | +0.07(+2.33%) |
Nov 19, 2021 | 3.000 | 3.100 | 2.920 | 3.000 | 3,264,812 | +0.01(+0.33%) |
Nov 18, 2021 | 2.810 | 3.010 | 2.720 | 2.990 | 14,806,450 | +0.29(+10.74%) |
Nov 17, 2021 | 3.270 | 3.278 | 2.670 | 2.700 | 7,113,593 | -0.59(-17.93%) |
Nov 16, 2021 | 3.120 | 3.330 | 3.090 | 3.290 | 4,254,938 | +0.19(+6.13%) |
Nov 15, 2021 | 3.140 | 3.230 | 3.100 | 3.100 | 2,580,420 | +0.00(+0.00%) |
Nov 12, 2021 | 2.950 | 3.150 | 2.905 | 3.100 | 3,308,804 | +0.15(+5.08%) |
Nov 11, 2021 | 2.960 | 3.030 | 2.830 | 2.950 | 2,664,537 | +0.05(+1.72%) |
Nov 10, 2021 | 3.080 | 2.900 | 3,341,679 | -0.18(-5.84%) | ||
Nov 09, 2021 | 2.990 | 3.110 | 2.870 | 3.080 | 2,798,384 | +0.10(+3.36%) |
Nov 08, 2021 | 2.810 | 3.030 | 2.760 | 2.980 | 2,895,656 | +0.22(+7.97%) |
Nov 05, 2021 | 2.860 | 2.860 | 2.750 | 2.760 | 3,061,799 | -0.09(-3.16%) |
Nov 04, 2021 | 3.110 | 3.110 | 2.842 | 2.850 | 3,939,756 | -0.22(-7.17%) |
Nov 03, 2021 | 3.120 | 3.135 | 3.040 | 3.070 | 2,770,460 | -0.02(-0.65%) |
Nov 02, 2021 | 3.000 | 3.160 | 2.910 | 3.090 | 4,907,212 | +0.05(+1.64%) |
Nov 01, 2021 | 2.820 | 3.150 | 3.025 | 3.040 | 4,773,099 | +0.24(+8.57%) |
Oct 29, 2021 | 3.000 | 3.000 | 2.780 | 2.800 | 5,162,688 | -0.22(-7.28%) |
Oct 28, 2021 | 2.880 | 3.070 | 2.830 | 3.020 | 4,743,314 | +0.06(+2.03%) |
Oct 27, 2021 | 2.900 | 3.090 | 2.870 | 2.960 | 4,020,483 | -0.02(-0.67%) |
Oct 26, 2021 | 3.100 | 2.980 | 4,800,538 | -0.17(-5.40%) | ||
Oct 25, 2021 | 3.230 | 3.262 | 3.060 | 3.150 | 2,749,018 | -0.07(-2.17%) |
Oct 22, 2021 | 3.320 | 3.355 | 3.190 | 3.220 | 2,382,737 | -0.10(-3.01%) |
Oct 21, 2021 | 3.290 | 3.420 | 3.270 | 3.320 | 3,022,458 | +0.04(+1.22%) |
Oct 20, 2021 | 3.300 | 3.362 | 3.190 | 3.280 | 6,184,004 | +0.00(+0.00%) |
Oct 19, 2021 | 3.250 | 3.380 | 3.100 | 3.280 | 6,078,604 | +0.03(+0.92%) |
Oct 18, 2021 | 3.340 | 3.350 | 3.110 | 3.250 | 3,023,451 | -0.09(-2.69%) |
Oct 15, 2021 | 3.450 | 3.490 | 3.300 | 3.340 | 3,569,039 | -0.10(-2.91%) |
Oct 14, 2021 | 3.660 | 3.700 | 3.260 | 3.440 | 5,452,187 | -0.21(-5.75%) |
Oct 13, 2021 | 3.660 | 3.710 | 3.590 | 3.650 | 14,642,339 | +0.00(+0.00%) |
Oct 12, 2021 | 3.850 | 3.850 | 3.580 | 3.650 | 3,448,408 | -0.26(-6.65%) |
Oct 11, 2021 | 3.810 | 4.005 | 3.670 | 3.910 | 9,617,616 | +0.15(+3.99%) |
Oct 08, 2021 | 4.120 | 4.120 | 3.720 | 3.760 | 4,311,146 | -0.34(-8.29%) |
Oct 07, 2021 | 3.740 | 4.230 | 3.720 | 4.100 | 6,629,337 | +0.46(+12.64%) |
Oct 06, 2021 | 3.750 | 3.750 | 3.625 | 3.640 | 1,212,305 | -0.11(-2.93%) |
Oct 05, 2021 | 3.700 | 3.800 | 3.670 | 3.750 | 2,518,358 | +0.07(+1.90%) |
Oct 04, 2021 | 3.640 | 3.750 | 3.590 | 3.680 | 1,871,302 | +0.02(+0.55%) |
Oct 01, 2021 | 3.850 | 3.870 | 3.660 | 3.660 | 3,276,230 | -0.15(-3.94%) |
Sep 30, 2021 | 3.750 | 3.935 | 3.740 | 3.810 | 2,917,580 | +0.09(+2.42%) |
Sep 29, 2021 | 3.900 | 3.940 | 3.700 | 3.720 | 2,178,221 | -0.16(-4.12%) |
Sep 28, 2021 | 4.020 | 4.060 | 3.870 | 3.880 | 1,365,292 | -0.16(-3.96%) |
Sep 27, 2021 | 4.100 | 4.110 | 3.990 | 4.040 | 2,095,468 | -0.03(-0.74%) |
Sep 24, 2021 | 4.150 | 4.181 | 4.035 | 4.070 | 1,021,807 | -0.14(-3.33%) |
Sep 23, 2021 | 4.300 | 4.300 | 4.150 | 4.210 | 1,272,566 | -0.04(-0.94%) |
Sep 22, 2021 | 4.280 | 4.330 | 4.200 | 4.250 | 2,084,282 | -0.01(-0.23%) |
Sep 21, 2021 | 4.310 | 4.440 | 4.200 | 4.260 | 2,178,739 | +0.04(+0.95%) |
Sep 20, 2021 | 4.540 | 4.540 | 4.200 | 4.220 | 2,756,389 | -0.50(-10.59%) |
Sep 17, 2021 | 4.570 | 4.795 | 4.420 | 4.720 | 2,666,070 | +0.28(+6.31%) |
Sep 16, 2021 | 4.470 | 4.510 | 4.380 | 4.440 | 901,036 | -0.08(-1.77%) |
Sep 15, 2021 | 4.570 | 4.570 | 4.420 | 4.520 | 949,350 | -0.05(-1.09%) |
Sep 14, 2021 | 4.700 | 4.810 | 4.470 | 4.570 | 1,679,657 | -0.11(-2.35%) |
Sep 13, 2021 | 4.880 | 4.890 | 4.660 | 4.680 | 1,544,137 | -0.27(-5.45%) |
Sep 10, 2021 | 5.100 | 5.225 | 4.950 | 4.950 | 1,452,316 | -0.14(-2.75%) |
Sep 09, 2021 | 5.010 | 5.260 | 4.920 | 5.090 | 1,714,628 | -0.06(-1.17%) |
Sep 08, 2021 | 5.450 | 5.476 | 5.010 | 5.150 | 2,308,327 | -0.41(-7.37%) |
Sep 07, 2021 | 5.350 | 5.620 | 5.270 | 5.560 | 3,968,991 | +0.30(+5.70%) |
Sep 03, 2021 | 5.500 | 5.510 | 5.150 | 5.260 | 1,842,753 | -0.30(-5.40%) |
Sep 02, 2021 | 5.340 | 5.635 | 5.200 | 5.560 | 3,781,735 | +0.29(+5.50%) |
Sep 01, 2021 | 5.150 | 5.540 | 5.100 | 5.270 | 6,168,930 | +0.20(+3.94%) |
Aug 31, 2021 | 4.720 | 5.320 | 4.720 | 5.070 | 6,659,829 | +0.42(+9.03%) |
Aug 30, 2021 | 4.730 | 4.970 | 4.520 | 4.650 | 3,623,577 | -0.06(-1.27%) |
Aug 27, 2021 | 4.830 | 4.890 | 4.670 | 4.710 | 2,181,254 | -0.10(-2.08%) |
Aug 26, 2021 | 4.870 | 5.140 | 4.710 | 4.810 | 8,529,748 | -1.03(-17.64%) |
Aug 25, 2021 | 6.010 | 6.099 | 5.770 | 5.840 | 1,683,027 | -0.31(-5.04%) |
Aug 24, 2021 | 5.860 | 6.240 | 5.670 | 6.150 | 2,272,913 | +0.49(+8.66%) |
Aug 23, 2021 | 5.680 | 5.780 | 5.260 | 5.660 | 954,765 | +0.12(+2.17%) |
Aug 20, 2021 | 5.610 | 5.730 | 5.510 | 5.540 | 813,417 | +0.04(+0.73%) |
Aug 19, 2021 | 5.960 | 6.020 | 5.440 | 5.500 | 2,527,122 | -0.55(-9.09%) |
Aug 18, 2021 | 5.820 | 6.140 | 5.620 | 6.050 | 1,345,675 | +0.33(+5.77%) |
Aug 17, 2021 | 5.710 | 5.760 | 5.580 | 5.720 | 1,570,423 | -0.13(-2.22%) |
Aug 16, 2021 | 6.080 | 6.100 | 5.570 | 5.850 | 3,006,560 | -0.34(-5.49%) |
Aug 13, 2021 | 6.290 | 6.330 | 6.120 | 6.190 | 1,122,533 | -0.15(-2.37%) |
Aug 12, 2021 | 6.410 | 6.450 | 6.250 | 6.340 | 921,371 | -0.16(-2.46%) |
Aug 11, 2021 | 6.690 | 6.690 | 6.150 | 6.500 | 1,359,834 | -0.24(-3.56%) |
Aug 10, 2021 | 7.060 | 7.080 | 6.680 | 6.740 | 1,782,616 | -0.18(-2.60%) |
Aug 09, 2021 | 6.890 | 6.990 | 6.710 | 6.920 | 1,638,994 | +0.13(+1.91%) |
Aug 06, 2021 | 6.660 | 6.850 | 6.520 | 6.790 | 1,505,196 | +0.20(+3.03%) |
Aug 05, 2021 | 6.720 | 6.800 | 6.400 | 6.590 | 3,161,383 | -0.19(-2.80%) |
Aug 04, 2021 | 6.840 | 7.040 | 6.660 | 6.780 | 2,286,793 | -0.03(-0.44%) |
Aug 03, 2021 | 6.920 | 7.010 | 6.770 | 6.810 | 943,451 | -0.24(-3.40%) |
Aug 02, 2021 | 6.760 | 7.080 | 6.600 | 7.050 | 862,422 | +0.31(+4.60%) |
Jul 30, 2021 | 6.330 | 6.760 | 6.260 | 6.740 | 2,445,865 | +0.00(+0.00%) |
Jul 29, 2021 | 7.050 | 7.250 | 6.720 | 6.740 | 2,222,213 | -0.22(-3.16%) |
Jul 28, 2021 | 6.420 | 7.170 | 6.410 | 6.960 | 3,932,814 | +0.75(+12.08%) |
Jul 27, 2021 | 6.000 | 6.370 | 6.000 | 6.210 | 3,800,228 | -0.04(-0.64%) |
Jul 26, 2021 | 5.840 | 6.800 | 5.830 | 6.250 | 5,737,545 | +0.04(+0.64%) |
Jul 23, 2021 | 6.420 | 6.420 | 5.980 | 6.210 | 8,019,426 | -0.95(-13.27%) |
Jul 22, 2021 | 7.480 | 7.505 | 7.070 | 7.160 | 1,819,680 | -0.30(-4.02%) |
Jul 21, 2021 | 7.370 | 7.600 | 7.210 | 7.460 | 1,924,858 | +0.15(+2.05%) |
Jul 20, 2021 | 7.160 | 7.360 | 7.130 | 7.310 | 2,203,340 | +0.09(+1.25%) |
Jul 19, 2021 | 7.500 | 7.620 | 7.130 | 7.220 | 2,477,102 | -0.53(-6.84%) |
Jul 16, 2021 | 8.100 | 8.158 | 7.620 | 7.750 | 2,162,534 | -0.36(-4.44%) |
Jul 15, 2021 | 8.250 | 8.360 | 8.000 | 8.110 | 784,503 | -0.03(-0.37%) |
Jul 14, 2021 | 8.920 | 8.920 | 8.000 | 8.140 | 1,940,931 | -0.80(-8.95%) |
Jul 13, 2021 | 8.740 | 9.310 | 8.720 | 8.940 | 1,193,822 | +0.22(+2.52%) |
Jul 12, 2021 | 8.780 | 8.980 | 8.470 | 8.720 | 1,350,302 | -0.06(-0.68%) |
Jul 09, 2021 | 8.730 | 8.790 | 8.360 | 8.780 | 1,821,135 | +0.12(+1.39%) |
Jul 08, 2021 | 8.100 | 8.670 | 7.920 | 8.660 | 2,174,473 | +0.31(+3.71%) |
Jul 07, 2021 | 8.840 | 8.840 | 8.300 | 8.350 | 1,544,348 | -0.29(-3.36%) |
Jul 06, 2021 | 8.800 | 9.030 | 8.600 | 8.640 | 2,218,656 | -0.39(-4.32%) |
Jul 02, 2021 | 8.940 | 9.155 | 8.710 | 9.030 | 1,979,870 | +0.15(+1.69%) |
Jul 01, 2021 | 9.230 | 9.320 | 8.770 | 8.880 | 2,472,023 | -0.49(-5.23%) |
Jun 30, 2021 | 9.330 | 9.730 | 9.080 | 9.370 | 2,353,279 | -0.02(-0.21%) |
Jun 29, 2021 | 9.830 | 9.960 | 9.360 | 9.390 | 1,093,557 | -0.51(-5.15%) |
Jun 28, 2021 | 10.11 | 10.14 | 9.740 | 9.900 | 899,435 | -0.03(-0.30%) |
Jun 25, 2021 | 9.790 | 10.24 | 9.600 | 9.930 | 2,806,428 | +0.23(+2.37%) |
Jun 24, 2021 | 9.300 | 9.770 | 9.150 | 9.700 | 3,420,995 | +0.40(+4.30%) |
Jun 23, 2021 | 9.250 | 9.440 | 9.070 | 9.300 | 2,013,992 | +0.14(+1.53%) |
Jun 22, 2021 | 9.410 | 9.475 | 8.720 | 9.160 | 1,992,664 | -0.24(-2.55%) |
Jun 21, 2021 | 10.19 | 10.31 | 9.400 | 9.400 | 2,422,144 | -0.78(-7.66%) |
Jun 18, 2021 | 10.32 | 10.48 | 10.13 | 10.18 | 4,316,906 | -0.14(-1.36%) |
Jun 17, 2021 | 10.31 | 10.85 | 10.22 | 10.32 | 2,395,377 | -0.05(-0.48%) |
Jun 16, 2021 | 10.21 | 10.58 | 10.21 | 10.37 | 1,178,840 | +0.02(+0.19%) |
Jun 15, 2021 | 10.48 | 10.53 | 10.21 | 10.35 | 1,750,137 | -0.13(-1.24%) |
Jun 14, 2021 | 10.29 | 11.05 | 10.10 | 10.48 | 2,045,462 | +0.45(+4.49%) |
Jun 11, 2021 | 9.980 | 10.06 | 9.770 | 10.03 | 1,773,996 | +0.08(+0.80%) |
Jun 10, 2021 | 10.53 | 10.61 | 9.950 | 9.950 | 2,680,360 | -0.45(-4.33%) |
Jun 09, 2021 | 10.35 | 11.19 | 10.35 | 10.40 | 3,390,922 | +0.05(+0.48%) |
Jun 08, 2021 | 10.33 | 10.51 | 10.26 | 10.35 | 3,628,614 | +0.00(+0.00%) |
Jun 07, 2021 | 10.65 | 10.70 | 10.23 | 10.35 | 1,836,221 | -0.33(-3.09%) |
Jun 04, 2021 | 10.57 | 10.90 | 10.46 | 10.68 | 1,753,713 | +0.29(+2.79%) |
Jun 03, 2021 | 10.95 | 11.05 | 10.35 | 10.39 | 3,695,991 | -0.62(-5.63%) |
Jun 02, 2021 | 11.01 | 11.50 | 10.67 | 11.01 | 3,676,640 | -0.02(-0.18%) |