Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.930 | 4.167 | 3.700 | 3.990 | 42,272 | +0.11(+2.84%) |
Dec 30, 2021 | 3.980 | 4.070 | 3.790 | 3.880 | 19,768 | -0.10(-2.51%) |
Dec 29, 2021 | 4.120 | 4.120 | 3.810 | 3.980 | 6,483 | -0.02(-0.50%) |
Dec 28, 2021 | 4.210 | 4.210 | 3.925 | 4.000 | 20,235 | -0.04(-0.99%) |
Dec 27, 2021 | 4.050 | 4.250 | 4.040 | 4.040 | 40,331 | -0.01(-0.25%) |
Dec 23, 2021 | 4.190 | 4.490 | 4.050 | 4.050 | 5,502 | -0.19(-4.48%) |
Dec 22, 2021 | 4.150 | 4.250 | 4.080 | 4.240 | 11,110 | +0.14(+3.41%) |
Dec 21, 2021 | 3.940 | 4.150 | 3.940 | 4.100 | 9,752 | +0.25(+6.49%) |
Dec 20, 2021 | 3.980 | 4.130 | 3.680 | 3.850 | 18,755 | -0.09(-2.28%) |
Dec 17, 2021 | 4.330 | 4.470 | 3.700 | 3.940 | 38,014 | -0.53(-11.86%) |
Dec 16, 2021 | 4.600 | 4.600 | 4.320 | 4.470 | 12,129 | +0.17(+3.95%) |
Dec 15, 2021 | 4.500 | 4.635 | 4.270 | 4.300 | 8,640 | -0.14(-3.15%) |
Dec 14, 2021 | 4.520 | 4.558 | 4.332 | 4.440 | 4,201 | -0.16(-3.48%) |
Dec 13, 2021 | 4.530 | 4.620 | 4.420 | 4.600 | 6,181 | -0.11(-2.34%) |
Dec 10, 2021 | 4.750 | 4.750 | 4.520 | 4.710 | 5,088 | -0.02(-0.42%) |
Dec 09, 2021 | 4.600 | 4.970 | 4.550 | 4.730 | 10,970 | +0.10(+2.16%) |
Dec 08, 2021 | 4.640 | 4.760 | 4.390 | 4.630 | 15,350 | +0.03(+0.65%) |
Dec 07, 2021 | 4.550 | 4.700 | 4.550 | 4.600 | 15,456 | +0.02(+0.44%) |
Dec 06, 2021 | 4.330 | 4.600 | 4.020 | 4.580 | 16,149 | +0.18(+4.09%) |
Dec 03, 2021 | 4.800 | 4.800 | 4.010 | 4.400 | 37,643 | -0.38(-7.95%) |
Dec 02, 2021 | 4.570 | 4.850 | 4.440 | 4.780 | 23,417 | +0.28(+6.22%) |
Dec 01, 2021 | 4.730 | 4.810 | 4.500 | 4.500 | 20,230 | -0.20(-4.15%) |
Nov 30, 2021 | 4.810 | 5.000 | 4.600 | 4.695 | 31,638 | -0.21(-4.18%) |
Nov 29, 2021 | 5.160 | 5.280 | 4.800 | 4.900 | 15,183 | -0.25(-4.85%) |
Nov 26, 2021 | 5.060 | 5.186 | 4.850 | 5.150 | 50,182 | +0.05(+0.98%) |
Nov 24, 2021 | 5.200 | 5.320 | 5.020 | 5.100 | 16,916 | -0.22(-4.14%) |
Nov 23, 2021 | 5.080 | 5.330 | 5.050 | 5.320 | 55,852 | +0.18(+3.50%) |
Nov 22, 2021 | 5.500 | 5.500 | 5.050 | 5.140 | 64,712 | -0.27(-4.99%) |
Nov 19, 2021 | 5.840 | 6.200 | 5.229 | 5.410 | 293,701 | -0.21(-3.74%) |
Nov 18, 2021 | 5.850 | 5.760 | 5.620 | 5.620 | 29,043 | -0.24(-4.10%) |
Nov 17, 2021 | 5.890 | 6.222 | 5.825 | 5.860 | 92,808 | -0.09(-1.51%) |
Nov 16, 2021 | 5.810 | 5.990 | 5.750 | 5.950 | 26,362 | +0.14(+2.41%) |
Nov 15, 2021 | 5.850 | 5.960 | 5.808 | 5.810 | 4,700 | -0.06(-1.02%) |
Nov 12, 2021 | 5.820 | 5.990 | 5.780 | 5.870 | 11,952 | +0.05(+0.86%) |
Nov 11, 2021 | 6.070 | 6.070 | 5.780 | 5.820 | 27,037 | -0.13(-2.18%) |
Nov 10, 2021 | 6.050 | 5.950 | 36,543 | -0.13(-2.14%) | ||
Nov 09, 2021 | 6.110 | 6.180 | 6.000 | 6.080 | 24,160 | -0.13(-2.09%) |
Nov 08, 2021 | 6.060 | 6.300 | 6.060 | 6.210 | 78,872 | +0.14(+2.31%) |
Nov 05, 2021 | 6.210 | 6.300 | 6.060 | 6.070 | 51,544 | -0.19(-3.04%) |
Nov 04, 2021 | 6.200 | 6.310 | 6.070 | 6.260 | 60,888 | +0.06(+0.97%) |
Nov 03, 2021 | 6.180 | 6.335 | 6.060 | 6.200 | 96,470 | +0.05(+0.81%) |
Nov 02, 2021 | 6.050 | 6.300 | 5.980 | 6.150 | 76,937 | +0.10(+1.65%) |
Nov 01, 2021 | 6.080 | 6.170 | 6.020 | 6.050 | 26,205 | +0.04(+0.67%) |
Oct 29, 2021 | 6.025 | 6.170 | 5.989 | 6.010 | 13,666 | -0.07(-1.15%) |
Oct 28, 2021 | 6.170 | 6.220 | 5.960 | 6.080 | 42,992 | -0.13(-2.09%) |
Oct 27, 2021 | 6.080 | 6.570 | 6.000 | 6.210 | 385,240 | +0.18(+2.99%) |
Oct 26, 2021 | 6.090 | 6.030 | 163,253 | -0.29(-4.59%) | ||
Oct 25, 2021 | 5.680 | 6.500 | 5.662 | 6.320 | 466,250 | +0.66(+11.66%) |
Oct 22, 2021 | 6.010 | 6.012 | 5.620 | 5.660 | 148,814 | -0.39(-6.45%) |
Oct 21, 2021 | 6.170 | 6.200 | 5.930 | 6.050 | 65,741 | -0.11(-1.72%) |
Oct 20, 2021 | 5.990 | 6.270 | 5.900 | 6.156 | 137,879 | +0.12(+1.92%) |
Oct 19, 2021 | 5.990 | 6.140 | 5.900 | 6.040 | 49,203 | +0.04(+0.67%) |
Oct 18, 2021 | 5.980 | 6.110 | 5.920 | 6.000 | 47,942 | -0.01(-0.17%) |
Oct 15, 2021 | 6.040 | 6.180 | 5.910 | 6.010 | 123,519 | -0.11(-1.80%) |
Oct 14, 2021 | 6.030 | 6.120 | 5.850 | 6.120 | 119,276 | +0.11(+1.83%) |
Oct 13, 2021 | 6.130 | 6.210 | 5.880 | 6.010 | 183,166 | -0.19(-3.06%) |
Oct 12, 2021 | 6.700 | 7.490 | 6.130 | 6.200 | 1,272,801 | -0.42(-6.27%) |
Oct 11, 2021 | 6.240 | 7.870 | 6.241 | 6.615 | 848,785 | +0.17(+2.72%) |
Oct 08, 2021 | 6.570 | 6.799 | 6.191 | 6.440 | 54,537 | -0.15(-2.28%) |
Oct 07, 2021 | 6.350 | 6.690 | 6.190 | 6.590 | 175,323 | +0.32(+5.10%) |
Oct 06, 2021 | 6.200 | 6.350 | 6.100 | 6.270 | 85,561 | +0.07(+1.13%) |
Oct 05, 2021 | 6.200 | 6.500 | 6.122 | 6.200 | 165,208 | +0.08(+1.24%) |
Oct 04, 2021 | 6.140 | 6.380 | 6.095 | 6.124 | 16,222 | -0.06(-0.91%) |
Oct 01, 2021 | 6.290 | 6.440 | 6.170 | 6.180 | 9,419 | -0.11(-1.75%) |
Sep 30, 2021 | 6.320 | 6.450 | 6.100 | 6.290 | 29,291 | +0.00(+0.00%) |
Sep 29, 2021 | 6.590 | 6.590 | 6.280 | 6.290 | 21,206 | -0.21(-3.23%) |
Sep 28, 2021 | 6.400 | 6.600 | 6.240 | 6.500 | 82,437 | +0.08(+1.25%) |
Sep 27, 2021 | 6.230 | 6.590 | 6.151 | 6.420 | 99,427 | +0.22(+3.55%) |
Sep 24, 2021 | 6.080 | 6.480 | 6.003 | 6.200 | 123,644 | +0.08(+1.31%) |
Sep 23, 2021 | 6.400 | 6.700 | 5.850 | 6.120 | 279,734 | -0.26(-4.08%) |
Sep 22, 2021 | 6.330 | 6.800 | 6.210 | 6.380 | 250,380 | +0.05(+0.79%) |
Sep 21, 2021 | 6.220 | 6.550 | 6.160 | 6.330 | 39,888 | +0.26(+4.28%) |
Sep 20, 2021 | 6.470 | 6.470 | 5.950 | 6.070 | 79,751 | -0.49(-7.47%) |
Sep 17, 2021 | 6.650 | 6.650 | 6.210 | 6.560 | 20,457 | -0.10(-1.50%) |
Sep 16, 2021 | 6.140 | 7.190 | 6.004 | 6.660 | 442,579 | +0.53(+8.65%) |
Sep 15, 2021 | 6.150 | 6.180 | 5.902 | 6.130 | 35,318 | -0.06(-0.97%) |
Sep 14, 2021 | 6.460 | 6.501 | 6.130 | 6.190 | 152,545 | -0.30(-4.62%) |
Sep 13, 2021 | 6.370 | 6.560 | 6.210 | 6.490 | 27,317 | +0.12(+1.88%) |
Sep 10, 2021 | 6.850 | 7.410 | 6.300 | 6.370 | 1,123,690 | -0.50(-7.28%) |
Sep 09, 2021 | 7.270 | 7.440 | 6.600 | 6.870 | 214,691 | -0.25(-3.51%) |
Sep 08, 2021 | 7.180 | 7.390 | 7.100 | 7.120 | 54,985 | -0.17(-2.33%) |
Sep 07, 2021 | 7.220 | 7.611 | 7.070 | 7.290 | 47,960 | +0.09(+1.25%) |
Sep 03, 2021 | 7.165 | 7.274 | 7.010 | 7.200 | 20,385 | +0.00(+0.07%) |
Sep 02, 2021 | 7.070 | 7.260 | 6.960 | 7.195 | 48,154 | -0.01(-0.21%) |
Sep 01, 2021 | 7.209 | 7.467 | 7.000 | 7.210 | 100,409 | +0.01(+0.14%) |
Aug 31, 2021 | 6.850 | 7.530 | 6.710 | 7.200 | 155,846 | +0.35(+5.11%) |
Aug 30, 2021 | 6.930 | 6.990 | 6.670 | 6.850 | 42,336 | -0.18(-2.56%) |
Aug 27, 2021 | 6.597 | 7.150 | 6.580 | 7.030 | 105,457 | +0.34(+5.08%) |
Aug 26, 2021 | 7.040 | 7.242 | 6.450 | 6.690 | 62,589 | -0.44(-6.17%) |
Aug 25, 2021 | 6.260 | 7.160 | 6.080 | 7.130 | 286,054 | +0.87(+13.90%) |
Aug 24, 2021 | 6.080 | 6.440 | 5.920 | 6.260 | 165,675 | +0.27(+4.51%) |
Aug 23, 2021 | 5.870 | 6.150 | 5.820 | 5.990 | 132,123 | +0.24(+4.17%) |
Aug 20, 2021 | 5.650 | 5.890 | 5.650 | 5.750 | 32,999 | +0.02(+0.35%) |
Aug 19, 2021 | 5.650 | 6.260 | 5.530 | 5.730 | 339,850 | +0.00(+0.00%) |
Aug 18, 2021 | 5.610 | 5.790 | 5.610 | 5.730 | 59,417 | +0.09(+1.60%) |
Aug 17, 2021 | 5.850 | 6.070 | 5.640 | 5.640 | 191,412 | -0.16(-2.76%) |
Aug 16, 2021 | 6.790 | 6.890 | 5.744 | 5.800 | 326,186 | -1.09(-15.82%) |
Aug 13, 2021 | 6.850 | 6.940 | 6.550 | 6.890 | 31,031 | +0.06(+0.88%) |
Aug 12, 2021 | 7.060 | 7.320 | 6.680 | 6.830 | 167,019 | -0.59(-7.95%) |
Aug 11, 2021 | 7.620 | 7.800 | 7.000 | 7.420 | 315,777 | +0.02(+0.27%) |
Aug 10, 2021 | 6.830 | 7.440 | 6.820 | 7.400 | 193,164 | +0.72(+10.78%) |
Aug 09, 2021 | 6.570 | 6.730 | 6.570 | 6.680 | 47,212 | +0.21(+3.25%) |
Aug 06, 2021 | 6.470 | 6.620 | 6.170 | 6.470 | 72,247 | -0.01(-0.15%) |
Aug 05, 2021 | 6.320 | 6.520 | 6.320 | 6.480 | 41,377 | +0.24(+3.85%) |
Aug 04, 2021 | 6.380 | 6.740 | 6.160 | 6.240 | 138,326 | -0.18(-2.80%) |
Aug 03, 2021 | 6.190 | 6.473 | 5.910 | 6.420 | 98,559 | +0.26(+4.22%) |
Aug 02, 2021 | 6.100 | 6.260 | 6.000 | 6.160 | 168,983 | +0.06(+0.98%) |
Jul 30, 2021 | 6.020 | 6.310 | 5.800 | 6.100 | 330,167 | -0.03(-0.49%) |
Jul 29, 2021 | 6.170 | 6.420 | 6.050 | 6.130 | 141,483 | -0.17(-2.70%) |
Jul 28, 2021 | 5.920 | 6.890 | 5.920 | 6.300 | 643,491 | +0.42(+7.14%) |
Jul 27, 2021 | 5.960 | 6.250 | 5.530 | 5.880 | 286,441 | +0.29(+5.19%) |
Jul 26, 2021 | 5.850 | 6.100 | 5.550 | 5.590 | 179,475 | -0.26(-4.44%) |
Jul 23, 2021 | 5.750 | 6.180 | 5.600 | 5.850 | 292,348 | -1.81(-23.63%) |
Jul 22, 2021 | 7.900 | 7.940 | 7.650 | 7.660 | 54,271 | -0.25(-3.16%) |
Jul 21, 2021 | 7.810 | 8.140 | 7.700 | 7.910 | 239,118 | +0.11(+1.41%) |
Jul 20, 2021 | 7.630 | 7.840 | 7.630 | 7.800 | 68,286 | +0.22(+2.90%) |
Jul 19, 2021 | 7.580 | 7.790 | 7.370 | 7.580 | 78,664 | -0.03(-0.39%) |
Jul 16, 2021 | 7.990 | 8.070 | 7.530 | 7.610 | 102,382 | -0.28(-3.55%) |
Jul 15, 2021 | 8.090 | 8.560 | 7.770 | 7.890 | 504,482 | -0.30(-3.66%) |
Jul 14, 2021 | 8.500 | 10.30 | 8.130 | 8.190 | 1,664,579 | -0.26(-3.08%) |
Jul 13, 2021 | 8.420 | 8.590 | 8.170 | 8.450 | 174,556 | +0.02(+0.24%) |
Jul 12, 2021 | 8.420 | 8.930 | 8.260 | 8.430 | 444,026 | -0.10(-1.17%) |
Jul 09, 2021 | 8.540 | 9.170 | 8.200 | 8.530 | 690,476 | +0.13(+1.55%) |
Jul 08, 2021 | 7.450 | 8.650 | 7.300 | 8.400 | 717,047 | +0.71(+9.23%) |
Jul 07, 2021 | 7.940 | 8.390 | 7.610 | 7.690 | 219,557 | -0.24(-3.03%) |
Jul 06, 2021 | 8.000 | 8.187 | 7.716 | 7.930 | 240,793 | -0.17(-2.10%) |
Jul 02, 2021 | 8.370 | 8.500 | 8.050 | 8.100 | 122,884 | -0.40(-4.71%) |
Jul 01, 2021 | 8.650 | 8.840 | 8.307 | 8.500 | 162,784 | -0.15(-1.73%) |
Jun 30, 2021 | 8.470 | 9.280 | 8.420 | 8.650 | 686,985 | +0.04(+0.46%) |
Jun 29, 2021 | 8.220 | 8.740 | 8.220 | 8.610 | 405,602 | +0.24(+2.87%) |
Jun 28, 2021 | 8.510 | 8.590 | 8.200 | 8.370 | 180,479 | -0.09(-1.06%) |
Jun 25, 2021 | 8.620 | 8.910 | 8.430 | 8.460 | 379,026 | -0.09(-1.05%) |
Jun 24, 2021 | 8.500 | 9.050 | 8.359 | 8.550 | 788,631 | +0.21(+2.52%) |
Jun 23, 2021 | 8.120 | 8.760 | 8.040 | 8.340 | 430,997 | +0.19(+2.33%) |
Jun 22, 2021 | 8.010 | 8.250 | 7.810 | 8.150 | 478,315 | +0.16(+2.00%) |
Jun 21, 2021 | 7.760 | 8.450 | 7.760 | 7.990 | 662,948 | -0.14(-1.72%) |
Jun 18, 2021 | 7.180 | 9.660 | 7.130 | 8.130 | 7,277,891 | +0.83(+11.37%) |
Jun 17, 2021 | 7.490 | 7.630 | 7.060 | 7.300 | 128,056 | -0.26(-3.44%) |
Jun 16, 2021 | 7.430 | 7.890 | 7.370 | 7.560 | 187,278 | -0.11(-1.43%) |
Jun 15, 2021 | 8.070 | 8.460 | 7.570 | 7.670 | 531,955 | -0.88(-10.29%) |
Jun 14, 2021 | 7.390 | 12.50 | 7.281 | 8.550 | 7,171,978 | +1.11(+14.92%) |
Jun 11, 2021 | 7.460 | 7.570 | 7.320 | 7.440 | 154,517 | -0.05(-0.67%) |
Jun 10, 2021 | 7.410 | 7.910 | 7.280 | 7.490 | 270,026 | -0.01(-0.13%) |
Jun 09, 2021 | 7.730 | 7.905 | 7.145 | 7.500 | 457,892 | -0.23(-2.98%) |
Jun 08, 2021 | 7.360 | 8.940 | 7.360 | 7.730 | 1,963,378 | +0.43(+5.89%) |
Jun 07, 2021 | 7.060 | 7.360 | 7.050 | 7.300 | 133,729 | +0.29(+4.14%) |
Jun 04, 2021 | 7.300 | 7.345 | 7.000 | 7.010 | 193,622 | -0.19(-2.64%) |
Jun 03, 2021 | 6.900 | 7.420 | 6.760 | 7.200 | 490,731 | +0.25(+3.60%) |
Jun 02, 2021 | 6.790 | 7.170 | 6.790 | 6.950 | 256,483 | +0.19(+2.81%) |
Jun 01, 2021 | 7.250 | 7.250 | 6.760 | 6.760 | 133,650 | -0.31(-4.38%) |
May 28, 2021 | 7.000 | 7.200 | 6.820 | 7.070 | 453,673 | +0.06(+0.86%) |
May 27, 2021 | 7.000 | 7.520 | 6.820 | 7.010 | 241,186 | -0.12(-1.68%) |
May 26, 2021 | 6.790 | 7.350 | 6.790 | 7.130 | 341,132 | +0.31(+4.55%) |
May 25, 2021 | 7.050 | 7.400 | 6.740 | 6.820 | 334,857 | -0.04(-0.58%) |
May 24, 2021 | 7.470 | 7.600 | 6.300 | 6.860 | 792,701 | -0.84(-10.97%) |
May 21, 2021 | 6.950 | 9.900 | 6.950 | 7.705 | 6,681,807 | +0.99(+14.66%) |
May 20, 2021 | 6.480 | 6.850 | 6.340 | 6.720 | 100,502 | +0.28(+4.35%) |
May 19, 2021 | 6.690 | 6.800 | 6.270 | 6.440 | 69,017 | -0.46(-6.67%) |
May 18, 2021 | 6.770 | 6.990 | 6.710 | 6.900 | 57,407 | +0.01(+0.15%) |
May 17, 2021 | 6.330 | 6.990 | 6.030 | 6.890 | 212,811 | +0.50(+7.82%) |
May 14, 2021 | 5.740 | 6.510 | 5.730 | 6.390 | 188,484 | +0.62(+10.75%) |
May 13, 2021 | 6.040 | 6.070 | 5.620 | 5.770 | 59,593 | -0.20(-3.35%) |
May 12, 2021 | 6.120 | 6.380 | 5.850 | 5.970 | 126,917 | -0.23(-3.71%) |
May 11, 2021 | 5.900 | 6.740 | 5.811 | 6.200 | 155,631 | -0.01(-0.16%) |
May 10, 2021 | 6.890 | 6.955 | 6.101 | 6.210 | 90,034 | -0.67(-9.74%) |
May 07, 2021 | 7.010 | 7.620 | 6.880 | 6.880 | 313,587 | -0.06(-0.86%) |
May 06, 2021 | 7.830 | 8.030 | 6.800 | 6.940 | 214,120 | -1.05(-13.14%) |
May 05, 2021 | 8.150 | 8.780 | 7.820 | 7.990 | 502,877 | +0.03(+0.38%) |
May 04, 2021 | 8.140 | 8.340 | 7.800 | 7.960 | 122,573 | -0.45(-5.35%) |
May 03, 2021 | 8.130 | 9.100 | 7.940 | 8.410 | 772,560 | +0.24(+2.94%) |
Apr 30, 2021 | 8.350 | 8.480 | 7.920 | 8.170 | 190,600 | +0.00(+0.00%) |
Apr 29, 2021 | 7.900 | 9.280 | 7.710 | 8.170 | 1,601,534 | +0.34(+4.34%) |
Apr 28, 2021 | 7.800 | 8.260 | 7.700 | 7.830 | 266,336 | -0.16(-2.00%) |
Apr 27, 2021 | 7.840 | 8.770 | 7.470 | 7.990 | 2,683,995 | +0.07(+0.88%) |
Apr 26, 2021 | 7.330 | 8.790 | 7.330 | 7.920 | 792,590 | +0.42(+5.60%) |
Apr 23, 2021 | 7.030 | 7.613 | 6.880 | 7.500 | 179,500 | +0.54(+7.76%) |
Apr 22, 2021 | 7.060 | 7.220 | 6.710 | 6.960 | 101,001 | -0.12(-1.69%) |
Apr 21, 2021 | 6.900 | 7.420 | 6.750 | 7.080 | 127,557 | +0.12(+1.72%) |
Apr 20, 2021 | 7.170 | 7.500 | 6.820 | 6.960 | 151,585 | -0.41(-5.56%) |
Apr 19, 2021 | 7.720 | 8.370 | 7.200 | 7.370 | 678,097 | -0.34(-4.41%) |
Apr 16, 2021 | 8.780 | 9.050 | 7.650 | 7.710 | 689,500 | -1.59(-17.10%) |
Apr 15, 2021 | 8.550 | 11.21 | 8.350 | 9.300 | 5,581,305 | +0.91(+10.85%) |
Apr 14, 2021 | 8.810 | 9.010 | 8.310 | 8.390 | 246,315 | -0.50(-5.62%) |
Apr 13, 2021 | 8.940 | 9.270 | 8.620 | 8.890 | 159,488 | +0.00(+0.00%) |
Apr 12, 2021 | 9.110 | 9.250 | 8.370 | 8.890 | 218,288 | -0.41(-4.41%) |
Apr 09, 2021 | 9.450 | 9.640 | 8.900 | 9.300 | 186,700 | -0.40(-4.12%) |
Apr 08, 2021 | 9.770 | 11.27 | 9.110 | 9.700 | 1,903,888 | +0.01(+0.10%) |
Apr 07, 2021 | 9.650 | 9.900 | 9.350 | 9.690 | 331,273 | -0.14(-1.42%) |
Apr 06, 2021 | 10.33 | 11.44 | 9.590 | 9.830 | 924,363 | -0.12(-1.21%) |
Apr 05, 2021 | 10.17 | 10.38 | 9.350 | 9.950 | 644,477 | -0.37(-3.59%) |
Apr 01, 2021 | 12.22 | 12.60 | 10.00 | 10.32 | 2,322,200 | -2.18(-17.44%) |
Mar 31, 2021 | 8.560 | 15.95 | 8.200 | 12.50 | 75,126,088 | +4.23(+51.15%) |
Mar 30, 2021 | 10.20 | 10.30 | 8.120 | 8.270 | 952,493 | -1.65(-16.63%) |
Mar 29, 2021 | 10.34 | 12.30 | 9.300 | 9.920 | 4,521,255 | -2.74(-21.64%) |
Mar 26, 2021 | 8.610 | 21.00 | 8.500 | 12.66 | 85,653,904 | +7.91(+166.53%) |
Mar 25, 2021 | 5.290 | 5.320 | 4.480 | 4.750 | 94,747 | -0.61(-11.38%) |
Mar 24, 2021 | 5.320 | 5.650 | 5.200 | 5.360 | 61,629 | +0.08(+1.52%) |
Mar 23, 2021 | 5.610 | 5.760 | 5.270 | 5.280 | 55,195 | -0.51(-8.81%) |
Mar 22, 2021 | 5.730 | 6.100 | 5.570 | 5.790 | 136,421 | -0.15(-2.53%) |
Mar 19, 2021 | 5.060 | 6.480 | 5.050 | 5.940 | 815,300 | +0.66(+12.50%) |
Mar 18, 2021 | 4.990 | 5.540 | 4.902 | 5.280 | 268,990 | +0.29(+5.81%) |
Mar 17, 2021 | 5.010 | 5.080 | 4.810 | 4.990 | 42,948 | +0.13(+2.67%) |
Mar 16, 2021 | 5.110 | 5.230 | 4.800 | 4.860 | 63,537 | -0.23(-4.52%) |
Mar 15, 2021 | 5.140 | 5.220 | 4.860 | 5.090 | 79,474 | -0.03(-0.59%) |
Mar 12, 2021 | 4.900 | 5.430 | 4.880 | 5.120 | 229,500 | +0.11(+2.20%) |
Mar 11, 2021 | 4.650 | 5.020 | 4.650 | 5.010 | 57,262 | +0.43(+9.39%) |
Mar 10, 2021 | 4.710 | 4.780 | 4.510 | 4.580 | 29,436 | -0.06(-1.29%) |
Mar 09, 2021 | 4.390 | 4.980 | 4.230 | 4.640 | 122,890 | +0.34(+7.91%) |
Mar 08, 2021 | 4.170 | 4.490 | 4.170 | 4.300 | 29,107 | +0.15(+3.61%) |
Mar 05, 2021 | 4.200 | 4.240 | 3.888 | 4.150 | 50,900 | +0.17(+4.27%) |
Mar 04, 2021 | 5.170 | 5.210 | 3.960 | 3.980 | 149,392 | -1.16(-22.57%) |
Mar 03, 2021 | 5.130 | 5.240 | 5.030 | 5.140 | 24,118 | +0.01(+0.19%) |
Mar 02, 2021 | 5.350 | 5.410 | 5.130 | 5.130 | 24,336 | -0.04(-0.77%) |
Mar 01, 2021 | 5.240 | 5.480 | 5.000 | 5.170 | 159,375 | -0.12(-2.27%) |
Feb 26, 2021 | 5.210 | 6.150 | 5.100 | 5.290 | 619,400 | +0.11(+2.12%) |
Feb 25, 2021 | 5.340 | 5.450 | 5.020 | 5.180 | 116,181 | -0.29(-5.30%) |
Feb 24, 2021 | 4.960 | 5.630 | 4.960 | 5.470 | 210,821 | +0.52(+10.51%) |
Feb 23, 2021 | 5.970 | 6.130 | 4.680 | 4.950 | 232,012 | -1.18(-19.25%) |
Feb 22, 2021 | 6.360 | 6.710 | 6.000 | 6.130 | 410,655 | -0.23(-3.62%) |
Feb 19, 2021 | 6.590 | 6.930 | 6.270 | 6.360 | 103,000 | -0.49(-7.15%) |
Feb 18, 2021 | 6.830 | 7.370 | 6.380 | 6.850 | 381,637 | +0.07(+1.03%) |
Feb 17, 2021 | 7.060 | 7.500 | 6.700 | 6.780 | 333,293 | -0.28(-3.97%) |
Feb 16, 2021 | 6.880 | 7.380 | 6.850 | 7.060 | 187,081 | -0.47(-6.24%) |
Feb 12, 2021 | 7.160 | 9.500 | 6.800 | 7.530 | 5,758,100 | +1.28(+20.48%) |
Feb 11, 2021 | 6.080 | 6.690 | 5.950 | 6.250 | 250,793 | +0.30(+5.04%) |
Feb 10, 2021 | 6.180 | 6.370 | 5.700 | 5.950 | 262,576 | -0.18(-2.94%) |
Feb 09, 2021 | 6.520 | 6.840 | 6.100 | 6.130 | 163,022 | -0.45(-6.84%) |
Feb 08, 2021 | 7.350 | 7.490 | 6.500 | 6.580 | 406,825 | -0.97(-12.85%) |
Feb 05, 2021 | 8.180 | 8.880 | 6.700 | 7.550 | 1,658,100 | -1.05(-12.21%) |
Feb 04, 2021 | 6.420 | 9.490 | 6.380 | 8.600 | 6,336,458 | +2.24(+35.22%) |
Feb 03, 2021 | 6.000 | 6.500 | 5.960 | 6.360 | 59,535 | +0.41(+6.89%) |
Feb 02, 2021 | 6.100 | 6.290 | 5.030 | 5.950 | 357,699 | -0.21(-3.41%) |
Feb 01, 2021 | 5.820 | 6.500 | 5.610 | 6.160 | 330,387 | +0.02(+0.33%) |
Jan 29, 2021 | 5.110 | 9.340 | 4.850 | 6.140 | 5,152,300 | +1.64(+36.44%) |
Jan 28, 2021 | 4.530 | 5.117 | 4.400 | 4.500 | 247,729 | -0.13(-2.81%) |
Jan 27, 2021 | 4.460 | 4.820 | 4.250 | 4.630 | 167,698 | +0.10(+2.21%) |
Jan 26, 2021 | 4.500 | 4.680 | 4.500 | 4.530 | 32,265 | +0.05(+1.12%) |
Jan 25, 2021 | 4.620 | 4.790 | 4.400 | 4.480 | 68,401 | -0.16(-3.45%) |
Jan 22, 2021 | 4.470 | 4.730 | 4.450 | 4.640 | 57,700 | +0.20(+4.50%) |
Jan 21, 2021 | 4.450 | 4.590 | 4.410 | 4.440 | 28,783 | -0.05(-1.11%) |
Jan 20, 2021 | 4.790 | 5.630 | 4.380 | 4.490 | 687,508 | -0.14(-3.02%) |
Jan 19, 2021 | 4.620 | 4.750 | 4.510 | 4.630 | 67,717 | +0.18(+4.04%) |
Jan 15, 2021 | 4.530 | 4.830 | 4.380 | 4.450 | 230,200 | +0.18(+4.22%) |
Jan 14, 2021 | 4.270 | 4.701 | 4.250 | 4.270 | 96,615 | +0.03(+0.71%) |
Jan 13, 2021 | 4.150 | 4.500 | 4.054 | 4.240 | 131,482 | +0.23(+5.74%) |
Jan 12, 2021 | 4.200 | 4.390 | 3.980 | 4.010 | 68,086 | -0.18(-4.30%) |
Jan 11, 2021 | 4.290 | 4.450 | 4.140 | 4.190 | 35,053 | -0.10(-2.33%) |
Jan 08, 2021 | 4.250 | 4.470 | 4.121 | 4.290 | 158,700 | +0.12(+2.88%) |
Jan 07, 2021 | 3.970 | 4.540 | 3.970 | 4.170 | 412,368 | +0.27(+6.92%) |
Jan 06, 2021 | 3.860 | 3.970 | 3.860 | 3.900 | 26,599 | +0.06(+1.56%) |
Jan 05, 2021 | 3.920 | 3.980 | 3.810 | 3.840 | 61,199 | -0.07(-1.79%) |