Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.300 | 5.450 | 5.260 | 5.420 | 165,586 | +0.08(+1.50%) |
Mar 30, 2022 | 5.340 | 5.450 | 5.210 | 5.340 | 161,632 | -0.06(-1.11%) |
Mar 29, 2022 | 5.440 | 5.480 | 5.250 | 5.400 | 178,445 | -0.03(-0.55%) |
Mar 28, 2022 | 5.640 | 5.690 | 5.030 | 5.430 | 283,512 | -0.12(-2.16%) |
Mar 25, 2022 | 5.800 | 5.800 | 5.500 | 5.550 | 404,198 | +0.00(+0.00%) |
Mar 24, 2022 | 5.250 | 5.600 | 5.160 | 5.550 | 360,725 | +0.29(+5.51%) |
Mar 23, 2022 | 5.240 | 5.340 | 5.230 | 5.260 | 165,720 | +0.03(+0.57%) |
Mar 22, 2022 | 5.200 | 5.250 | 5.030 | 5.230 | 249,198 | +0.12(+2.35%) |
Mar 21, 2022 | 5.000 | 5.226 | 4.960 | 5.110 | 310,893 | +0.11(+2.20%) |
Mar 18, 2022 | 4.950 | 5.100 | 4.950 | 5.000 | 275,792 | -0.03(-0.60%) |
Mar 17, 2022 | 4.950 | 5.110 | 4.940 | 5.030 | 230,616 | +0.07(+1.41%) |
Mar 16, 2022 | 5.190 | 5.220 | 4.890 | 4.960 | 305,468 | -0.17(-3.31%) |
Mar 15, 2022 | 4.640 | 5.235 | 4.554 | 5.130 | 458,959 | +0.33(+6.88%) |
Mar 14, 2022 | 5.100 | 5.150 | 4.420 | 4.800 | 462,665 | -0.19(-3.81%) |
Mar 11, 2022 | 4.990 | 5.300 | 4.960 | 4.990 | 247,879 | -0.03(-0.60%) |
Mar 10, 2022 | 4.900 | 5.290 | 4.900 | 5.020 | 229,654 | -0.06(-1.18%) |
Mar 09, 2022 | 4.800 | 5.425 | 4.680 | 5.080 | 343,945 | +0.13(+2.63%) |
Mar 08, 2022 | 4.570 | 4.950 | 4.510 | 4.950 | 537,051 | +0.26(+5.54%) |
Mar 07, 2022 | 4.720 | 4.860 | 4.500 | 4.690 | 450,862 | -0.29(-5.82%) |
Mar 04, 2022 | 5.400 | 5.400 | 4.830 | 4.980 | 628,182 | -0.27(-5.14%) |
Mar 03, 2022 | 5.550 | 5.820 | 5.080 | 5.250 | 660,375 | -0.28(-5.06%) |
Mar 02, 2022 | 5.430 | 5.600 | 5.360 | 5.530 | 512,069 | +0.09(+1.65%) |
Mar 01, 2022 | 5.120 | 5.700 | 5.120 | 5.440 | 906,272 | +0.49(+9.94%) |
Feb 28, 2022 | 4.880 | 5.140 | 4.759 | 4.948 | 457,012 | +0.13(+2.66%) |
Feb 25, 2022 | 4.760 | 4.880 | 4.500 | 4.820 | 529,282 | +0.08(+1.69%) |
Feb 24, 2022 | 4.450 | 4.800 | 4.200 | 4.740 | 681,736 | +0.03(+0.64%) |
Feb 23, 2022 | 4.600 | 4.790 | 4.510 | 4.710 | 217,031 | +0.04(+0.96%) |
Feb 22, 2022 | 4.500 | 4.900 | 4.250 | 4.665 | 637,163 | +0.24(+5.30%) |
Feb 18, 2022 | 4.430 | 0 | -0.22(-4.73%) | |||
Feb 17, 2022 | 4.970 | 4.970 | 4.520 | 4.650 | 305,135 | -0.20(-4.12%) |
Feb 16, 2022 | 4.900 | 5.250 | 4.850 | 4.850 | 1,182,982 | +0.43(+9.73%) |
Feb 15, 2022 | 4.320 | 4.500 | 4.260 | 4.420 | 261,947 | +0.07(+1.61%) |
Feb 14, 2022 | 4.600 | 4.600 | 4.210 | 4.350 | 611,142 | -0.25(-5.43%) |
Feb 11, 2022 | 4.720 | 4.990 | 4.500 | 4.600 | 395,078 | +0.07(+1.55%) |
Feb 10, 2022 | 4.490 | 4.650 | 4.270 | 4.530 | 640,682 | +0.09(+2.02%) |
Feb 09, 2022 | 4.490 | 4.820 | 4.410 | 4.440 | 391,103 | -0.04(-0.89%) |
Feb 08, 2022 | 4.930 | 5.010 | 4.160 | 4.480 | 1,211,060 | -0.47(-9.49%) |
Feb 07, 2022 | 5.040 | 5.180 | 4.920 | 4.950 | 259,290 | -0.15(-2.94%) |
Feb 04, 2022 | 4.990 | 5.150 | 4.900 | 5.100 | 261,572 | +0.06(+1.29%) |
Feb 03, 2022 | 5.240 | 4.950 | 5.035 | 478,520 | -0.31(-5.89%) | |
Feb 02, 2022 | 5.480 | 5.480 | 5.230 | 5.350 | 280,107 | -0.00(-0.00%) |
Feb 01, 2022 | 5.200 | 5.390 | 5.060 | 5.350 | 365,246 | +0.26(+5.11%) |
Jan 31, 2022 | 5.070 | 5.180 | 4.910 | 5.090 | 343,877 | +0.03(+0.59%) |
Jan 28, 2022 | 5.020 | 5.150 | 4.830 | 5.060 | 510,303 | +0.08(+1.61%) |
Jan 27, 2022 | 4.820 | 5.400 | 4.550 | 4.980 | 1,202,349 | +0.22(+4.62%) |
Jan 26, 2022 | 3.960 | 5.180 | 3.422 | 4.760 | 2,724,200 | +1.39(+41.25%) |
Jan 25, 2022 | 3.600 | 3.750 | 3.250 | 3.370 | 1,948,708 | -0.29(-7.92%) |
Jan 24, 2022 | 4.080 | 4.100 | 3.510 | 3.660 | 2,884,015 | -0.75(-17.01%) |
Jan 21, 2022 | 4.800 | 4.910 | 4.220 | 4.410 | 1,685,344 | -0.44(-9.07%) |
Jan 20, 2022 | 5.010 | 5.200 | 4.620 | 4.850 | 881,322 | -0.16(-3.19%) |
Jan 19, 2022 | 5.260 | 5.355 | 4.250 | 5.010 | 2,750,010 | -0.83(-14.14%) |
Jan 18, 2022 | 6.390 | 6.400 | 5.660 | 5.835 | 991,775 | -0.45(-7.09%) |
Jan 14, 2022 | 6.280 | 0 | +0.05(+0.80%) | |||
Jan 13, 2022 | 6.400 | 6.400 | 6.010 | 6.230 | 384,857 | +0.07(+1.14%) |
Jan 12, 2022 | 6.580 | 6.590 | 6.000 | 6.160 | 1,673,635 | -0.44(-6.67%) |
Jan 11, 2022 | 6.850 | 6.900 | 6.500 | 6.600 | 1,100,360 | -0.03(-0.45%) |
Jan 10, 2022 | 6.640 | 6.890 | 6.300 | 6.630 | 1,969,923 | +0.58(+9.68%) |
Jan 07, 2022 | 6.150 | 6.430 | 5.960 | 6.045 | 486,050 | +0.04(+0.58%) |
Jan 06, 2022 | 6.390 | 6.400 | 5.760 | 6.010 | 587,881 | -0.27(-4.30%) |
Jan 05, 2022 | 6.810 | 6.890 | 6.010 | 6.280 | 603,197 | -0.44(-6.62%) |
Jan 04, 2022 | 6.760 | 6.950 | 6.640 | 6.725 | 548,313 | -0.01(-0.15%) |
Jan 03, 2022 | 6.610 | 6.800 | 6.600 | 6.735 | 347,832 | +0.29(+4.42%) |
Dec 31, 2021 | 6.250 | 6.590 | 6.205 | 6.450 | 349,917 | +0.24(+3.86%) |
Dec 30, 2021 | 6.250 | 6.410 | 6.013 | 6.210 | 208,605 | +0.11(+1.80%) |
Dec 29, 2021 | 6.200 | 6.310 | 5.950 | 6.100 | 408,345 | -0.06(-0.97%) |
Dec 28, 2021 | 6.650 | 6.800 | 6.111 | 6.160 | 595,469 | -0.41(-6.24%) |
Dec 27, 2021 | 6.630 | 6.940 | 6.510 | 6.570 | 552,957 | -0.02(-0.30%) |
Dec 23, 2021 | 6.600 | 6.790 | 6.500 | 6.590 | 356,880 | +0.01(+0.10%) |
Dec 22, 2021 | 6.470 | 6.862 | 6.380 | 6.583 | 762,165 | +0.28(+4.50%) |
Dec 21, 2021 | 5.840 | 6.500 | 5.760 | 6.300 | 1,087,390 | +0.60(+10.53%) |
Dec 20, 2021 | 5.700 | 5.780 | 5.700 | 5.700 | 805,969 | +0.15(+2.70%) |
Dec 17, 2021 | 5.330 | 5.650 | 5.100 | 5.550 | 558,437 | +0.35(+6.73%) |
Dec 16, 2021 | 5.100 | 5.420 | 5.030 | 5.200 | 255,944 | +0.03(+0.58%) |
Dec 15, 2021 | 5.300 | 5.300 | 5.000 | 5.170 | 392,811 | +0.03(+0.58%) |
Dec 14, 2021 | 5.220 | 5.480 | 5.050 | 5.140 | 657,602 | -0.27(-4.99%) |
Dec 13, 2021 | 5.510 | 5.750 | 5.260 | 5.410 | 451,000 | -0.12(-2.17%) |
Dec 10, 2021 | 5.680 | 5.680 | 5.250 | 5.530 | 230,389 | -0.16(-2.81%) |
Dec 09, 2021 | 4.760 | 5.800 | 4.760 | 5.690 | 1,453,055 | +0.66(+13.12%) |
Dec 08, 2021 | 5.570 | 5.570 | 4.960 | 5.030 | 947,136 | -0.56(-10.02%) |
Dec 07, 2021 | 5.510 | 5.800 | 5.510 | 5.590 | 798,911 | -0.00(-0.09%) |
Dec 06, 2021 | 5.790 | 5.890 | 4.670 | 5.595 | 4,009,332 | -1.12(-16.62%) |
Dec 03, 2021 | 7.040 | 7.150 | 6.500 | 6.710 | 741,029 | -0.21(-3.03%) |
Dec 02, 2021 | 7.000 | 7.040 | 6.350 | 6.920 | 1,164,794 | -0.11(-1.56%) |
Dec 01, 2021 | 7.110 | 7.190 | 6.970 | 7.030 | 448,468 | -0.06(-0.85%) |
Nov 30, 2021 | 7.070 | 7.230 | 6.950 | 7.090 | 441,722 | -0.02(-0.28%) |
Nov 29, 2021 | 7.210 | 7.400 | 7.020 | 7.110 | 501,018 | -0.09(-1.25%) |
Nov 26, 2021 | 7.050 | 7.200 | 6.900 | 7.200 | 232,677 | -0.09(-1.23%) |
Nov 24, 2021 | 7.430 | 7.480 | 7.140 | 7.290 | 254,943 | +0.05(+0.69%) |
Nov 23, 2021 | 7.420 | 7.450 | 6.920 | 7.240 | 564,997 | -0.16(-2.16%) |
Nov 22, 2021 | 7.560 | 7.690 | 7.335 | 7.400 | 400,326 | -0.12(-1.60%) |
Nov 19, 2021 | 7.310 | 7.551 | 7.250 | 7.520 | 470,970 | +0.22(+3.01%) |
Nov 18, 2021 | 7.200 | 7.370 | 7.290 | 7.300 | 477,555 | +0.22(+3.11%) |
Nov 17, 2021 | 7.670 | 7.670 | 7.070 | 7.080 | 399,303 | -0.24(-3.28%) |
Nov 16, 2021 | 7.040 | 7.330 | 6.900 | 7.320 | 508,720 | +0.29(+4.13%) |
Nov 15, 2021 | 7.000 | 7.090 | 6.860 | 7.030 | 440,815 | +0.09(+1.30%) |
Nov 12, 2021 | 6.980 | 7.000 | 6.670 | 6.940 | 639,854 | +0.10(+1.46%) |
Nov 11, 2021 | 6.860 | 7.030 | 6.810 | 6.840 | 413,635 | +0.00(+0.00%) |
Nov 10, 2021 | 6.590 | 6.840 | 1,554,289 | +0.07(+1.03%) | ||
Nov 09, 2021 | 8.100 | 8.230 | 6.560 | 6.770 | 2,421,872 | -1.12(-14.20%) |
Nov 08, 2021 | 7.290 | 8.000 | 7.280 | 7.890 | 1,608,480 | +0.73(+10.20%) |
Nov 05, 2021 | 7.200 | 7.200 | 6.941 | 7.160 | 470,334 | +0.03(+0.42%) |
Nov 04, 2021 | 6.990 | 7.280 | 6.910 | 7.130 | 471,080 | +0.22(+3.18%) |
Nov 03, 2021 | 6.990 | 7.050 | 6.770 | 6.910 | 705,713 | -0.17(-2.40%) |
Nov 02, 2021 | 7.900 | 7.910 | 6.750 | 7.080 | 1,955,814 | -0.86(-10.83%) |
Nov 01, 2021 | 7.970 | 8.267 | 7.900 | 7.940 | 1,161,695 | +0.04(+0.51%) |
Oct 29, 2021 | 7.700 | 7.900 | 7.450 | 7.900 | 546,104 | +0.41(+5.47%) |
Oct 28, 2021 | 7.370 | 7.600 | 7.320 | 7.490 | 469,701 | +0.13(+1.77%) |
Oct 27, 2021 | 7.660 | 7.700 | 7.260 | 7.360 | 598,789 | -0.29(-3.79%) |
Oct 26, 2021 | 7.900 | 7.650 | 1,255,464 | +0.15(+2.00%) | ||
Oct 25, 2021 | 6.260 | 8.000 | 6.140 | 7.500 | 3,113,252 | +1.23(+19.62%) |
Oct 22, 2021 | 6.650 | 6.890 | 6.110 | 6.270 | 878,425 | -0.22(-3.39%) |
Oct 21, 2021 | 6.180 | 6.510 | 6.170 | 6.490 | 396,156 | +0.33(+5.27%) |
Oct 20, 2021 | 6.240 | 6.240 | 5.980 | 6.165 | 213,332 | -0.03(-0.40%) |
Oct 19, 2021 | 6.490 | 6.490 | 6.070 | 6.190 | 782,417 | -0.17(-2.67%) |
Oct 18, 2021 | 6.100 | 6.510 | 6.050 | 6.360 | 921,603 | +0.45(+7.58%) |
Oct 15, 2021 | 5.750 | 6.090 | 5.600 | 5.912 | 534,824 | +0.36(+6.52%) |
Oct 14, 2021 | 5.560 | 5.750 | 5.500 | 5.550 | 223,080 | +0.01(+0.18%) |
Oct 13, 2021 | 5.520 | 5.650 | 5.500 | 5.540 | 244,851 | -0.01(-0.18%) |
Oct 12, 2021 | 5.630 | 5.720 | 5.500 | 5.550 | 466,561 | -0.15(-2.63%) |
Oct 11, 2021 | 5.700 | 5.830 | 5.660 | 5.700 | 203,226 | -0.01(-0.18%) |
Oct 08, 2021 | 5.630 | 5.780 | 5.620 | 5.710 | 221,054 | -0.02(-0.35%) |
Oct 07, 2021 | 5.860 | 5.925 | 5.470 | 5.730 | 258,444 | +0.01(+0.17%) |
Oct 06, 2021 | 5.680 | 5.850 | 5.630 | 5.720 | 184,968 | +0.03(+0.53%) |
Oct 05, 2021 | 6.120 | 6.120 | 5.620 | 5.690 | 467,197 | -0.17(-2.90%) |
Oct 04, 2021 | 5.810 | 6.140 | 5.710 | 5.860 | 578,815 | +0.02(+0.34%) |
Oct 01, 2021 | 5.600 | 5.900 | 5.510 | 5.840 | 362,736 | +0.23(+4.10%) |
Sep 30, 2021 | 5.570 | 5.835 | 5.550 | 5.610 | 227,396 | -0.14(-2.43%) |
Sep 29, 2021 | 5.550 | 5.950 | 5.310 | 5.750 | 495,761 | +0.21(+3.79%) |
Sep 28, 2021 | 5.850 | 5.990 | 5.250 | 5.540 | 891,748 | -0.41(-6.89%) |
Sep 27, 2021 | 6.150 | 6.200 | 5.800 | 5.950 | 456,448 | -0.30(-4.80%) |
Sep 24, 2021 | 6.150 | 6.420 | 6.150 | 6.250 | 611,920 | +0.11(+1.79%) |
Sep 23, 2021 | 5.890 | 6.250 | 5.710 | 6.140 | 1,057,998 | +0.46(+8.10%) |
Sep 22, 2021 | 5.540 | 5.880 | 5.250 | 5.680 | 824,431 | +0.59(+11.59%) |
Sep 21, 2021 | 4.790 | 5.100 | 4.760 | 5.090 | 592,351 | +0.27(+5.60%) |
Sep 20, 2021 | 4.570 | 4.980 | 4.570 | 4.820 | 556,814 | -0.18(-3.60%) |
Sep 17, 2021 | 4.930 | 5.000 | 4.710 | 5.000 | 547,414 | +0.04(+0.81%) |
Sep 16, 2021 | 5.130 | 5.140 | 4.860 | 4.960 | 444,589 | +0.13(+2.69%) |
Sep 15, 2021 | 4.840 | 5.000 | 4.520 | 4.830 | 839,973 | +0.08(+1.68%) |
Sep 14, 2021 | 4.900 | 4.980 | 4.520 | 4.750 | 1,423,286 | -0.27(-5.38%) |
Sep 13, 2021 | 5.350 | 5.580 | 4.960 | 5.020 | 1,311,063 | -0.22(-4.20%) |
Sep 10, 2021 | 4.740 | 5.330 | 4.270 | 5.240 | 4,838,037 | +0.42(+8.71%) |
Sep 09, 2021 | 5.270 | 5.380 | 4.810 | 4.820 | 3,425,397 | -0.74(-13.31%) |
Sep 08, 2021 | 6.000 | 6.000 | 5.450 | 5.560 | 1,428,631 | -0.46(-7.64%) |
Sep 07, 2021 | 6.130 | 6.500 | 5.950 | 6.020 | 760,692 | -0.25(-3.99%) |
Sep 03, 2021 | 6.420 | 6.420 | 6.160 | 6.270 | 386,130 | -0.16(-2.49%) |
Sep 02, 2021 | 6.340 | 6.760 | 6.200 | 6.430 | 416,525 | +0.01(+0.23%) |
Sep 01, 2021 | 6.150 | 6.590 | 6.150 | 6.415 | 288,065 | -0.02(-0.25%) |
Aug 31, 2021 | 6.670 | 6.750 | 6.280 | 6.431 | 274,756 | -0.17(-2.56%) |
Aug 30, 2021 | 6.200 | 6.900 | 5.800 | 6.600 | 1,270,760 | +0.34(+5.43%) |
Aug 27, 2021 | 6.470 | 6.500 | 6.210 | 6.260 | 650,516 | -0.23(-3.54%) |
Aug 26, 2021 | 6.430 | 6.770 | 6.350 | 6.490 | 530,210 | -0.01(-0.15%) |
Aug 25, 2021 | 6.690 | 6.720 | 6.250 | 6.500 | 879,356 | -0.26(-3.85%) |
Aug 24, 2021 | 6.990 | 7.075 | 6.530 | 6.760 | 1,048,767 | -0.33(-4.65%) |
Aug 23, 2021 | 7.200 | 7.200 | 6.900 | 7.090 | 805,715 | -0.15(-2.07%) |
Aug 20, 2021 | 6.850 | 7.350 | 6.550 | 7.240 | 742,628 | +0.34(+4.93%) |
Aug 19, 2021 | 7.250 | 7.990 | 6.850 | 6.900 | 2,620,737 | -0.26(-3.63%) |
Aug 18, 2021 | 6.270 | 7.240 | 6.260 | 7.160 | 1,529,127 | +0.90(+14.38%) |
Aug 17, 2021 | 6.070 | 6.460 | 6.070 | 6.260 | 753,904 | -0.08(-1.26%) |
Aug 16, 2021 | 6.610 | 6.630 | 6.110 | 6.340 | 811,646 | -0.39(-5.79%) |
Aug 13, 2021 | 6.510 | 6.900 | 6.510 | 6.730 | 467,532 | -0.03(-0.44%) |
Aug 12, 2021 | 6.950 | 6.990 | 6.310 | 6.760 | 1,062,052 | -0.23(-3.29%) |
Aug 11, 2021 | 6.790 | 6.990 | 6.450 | 6.990 | 944,399 | +0.54(+8.37%) |
Aug 10, 2021 | 5.850 | 6.480 | 5.410 | 6.450 | 2,484,035 | +0.75(+13.16%) |
Aug 09, 2021 | 6.720 | 6.730 | 5.100 | 5.700 | 7,202,896 | -1.34(-19.03%) |
Aug 06, 2021 | 7.810 | 7.810 | 7.030 | 7.040 | 1,738,392 | -0.73(-9.40%) |
Aug 05, 2021 | 7.710 | 8.010 | 7.540 | 7.770 | 1,537,024 | -0.37(-4.55%) |
Aug 04, 2021 | 8.400 | 8.470 | 7.820 | 8.140 | 1,014,148 | -0.08(-0.97%) |
Aug 03, 2021 | 8.010 | 8.510 | 7.290 | 8.220 | 2,526,995 | -0.38(-4.42%) |
Aug 02, 2021 | 8.400 | 8.940 | 8.375 | 8.600 | 1,512,733 | +0.23(+2.75%) |
Jul 30, 2021 | 8.200 | 8.380 | 8.070 | 8.370 | 901,329 | +0.00(+0.00%) |
Jul 29, 2021 | 8.450 | 8.450 | 8.040 | 8.370 | 895,418 | +0.16(+1.95%) |
Jul 28, 2021 | 8.310 | 8.550 | 8.020 | 8.210 | 1,325,589 | +0.28(+3.53%) |
Jul 27, 2021 | 8.270 | 8.270 | 7.350 | 7.930 | 2,164,076 | -0.38(-4.57%) |
Jul 26, 2021 | 8.170 | 8.860 | 8.010 | 8.310 | 2,476,198 | +0.39(+4.92%) |
Jul 23, 2021 | 9.400 | 9.650 | 6.310 | 7.920 | 12,096,731 | -1.47(-15.65%) |
Jul 22, 2021 | 9.890 | 10.20 | 9.250 | 9.390 | 3,762,504 | -0.36(-3.69%) |
Jul 21, 2021 | 9.580 | 9.920 | 8.830 | 9.750 | 4,546,785 | +0.92(+10.42%) |
Jul 20, 2021 | 8.850 | 9.980 | 8.625 | 8.830 | 7,807,288 | +0.72(+8.88%) |
Jul 19, 2021 | 7.640 | 8.110 | 7.450 | 8.110 | 3,083,201 | +0.56(+7.42%) |
Jul 16, 2021 | 7.300 | 7.850 | 7.295 | 7.550 | 2,911,898 | +0.25(+3.42%) |
Jul 15, 2021 | 6.800 | 7.310 | 6.790 | 7.300 | 2,812,261 | +0.59(+8.79%) |
Jul 14, 2021 | 6.420 | 6.900 | 6.200 | 6.710 | 2,411,290 | -0.23(-3.31%) |
Jul 13, 2021 | 7.020 | 7.200 | 6.350 | 6.940 | 4,696,991 | +0.11(+1.54%) |
Jul 12, 2021 | 6.290 | 6.920 | 6.040 | 6.835 | 4,963,882 | +0.85(+14.30%) |
Jul 09, 2021 | 5.890 | 6.020 | 5.700 | 5.980 | 3,539,840 | +0.21(+3.59%) |
Jul 08, 2021 | 5.400 | 5.900 | 5.390 | 5.772 | 3,377,614 | +0.39(+7.30%) |
Jul 07, 2021 | 4.980 | 5.500 | 4.250 | 5.380 | 4,169,519 | +0.41(+8.25%) |
Jul 06, 2021 | 5.510 | 5.850 | 4.890 | 4.970 | 8,356,389 | +0.19(+3.97%) |
Jul 02, 2021 | 4.110 | 4.980 | 4.020 | 4.780 | 5,698,397 | +0.88(+22.56%) |
Jul 01, 2021 | 3.900 | 4.000 | 3.820 | 3.900 | 3,893,821 | +0.10(+2.63%) |
Jun 30, 2021 | 3.360 | 3.820 | 3.330 | 3.800 | 4,394,529 | +0.54(+16.56%) |
Jun 29, 2021 | 2.967 | 3.280 | 2.890 | 3.260 | 1,637,452 | +0.32(+10.88%) |
Jun 28, 2021 | 3.070 | 3.190 | 2.760 | 2.940 | 4,634,222 | +0.35(+13.51%) |
Jun 25, 2021 | 2.150 | 2.600 | 2.150 | 2.590 | 1,075,394 | +0.44(+20.47%) |
Jun 24, 2021 | 2.140 | 2.180 | 2.130 | 2.150 | 590,900 | +0.00(+0.00%) |
Jun 23, 2021 | 2.120 | 2.160 | 2.110 | 2.150 | 274,151 | +0.04(+1.90%) |
Jun 22, 2021 | 2.110 | 2.150 | 2.070 | 2.110 | 344,188 | -0.01(-0.24%) |
Jun 21, 2021 | 2.130 | 2.170 | 2.100 | 2.115 | 372,815 | -0.02(-1.05%) |
Jun 18, 2021 | 2.140 | 2.150 | 2.050 | 2.138 | 450,145 | +0.02(+0.83%) |
Jun 17, 2021 | 2.160 | 2.160 | 2.050 | 2.120 | 395,161 | -0.04(-1.85%) |
Jun 16, 2021 | 2.150 | 2.190 | 2.070 | 2.160 | 359,718 | +0.01(+0.47%) |
Jun 15, 2021 | 2.180 | 2.190 | 2.120 | 2.150 | 296,173 | -0.02(-1.15%) |
Jun 14, 2021 | 2.190 | 2.200 | 2.150 | 2.175 | 309,976 | -0.02(-0.68%) |
Jun 11, 2021 | 2.150 | 2.190 | 2.120 | 2.190 | 318,063 | +0.02(+0.92%) |
Jun 10, 2021 | 2.110 | 2.190 | 2.100 | 2.170 | 339,630 | +0.06(+2.84%) |
Jun 09, 2021 | 2.120 | 2.200 | 2.060 | 2.110 | 586,069 | -0.01(-0.47%) |
Jun 08, 2021 | 2.080 | 2.140 | 2.070 | 2.120 | 332,842 | +0.05(+2.42%) |
Jun 07, 2021 | 2.060 | 2.100 | 2.030 | 2.070 | 334,497 | +0.01(+0.49%) |
Jun 04, 2021 | 2.000 | 2.070 | 1.950 | 2.060 | 307,299 | +0.08(+4.04%) |
Jun 03, 2021 | 2.040 | 2.065 | 1.970 | 1.980 | 593,029 | -0.08(-3.88%) |
Jun 02, 2021 | 2.090 | 2.100 | 2.000 | 2.060 | 558,205 | +0.01(+0.49%) |
Jun 01, 2021 | 2.140 | 2.140 | 2.040 | 2.050 | 386,861 | -0.05(-2.38%) |
May 28, 2021 | 2.140 | 2.140 | 2.038 | 2.100 | 392,711 | -0.02(-0.94%) |
May 27, 2021 | 2.140 | 2.140 | 2.050 | 2.120 | 352,374 | +0.03(+1.44%) |
May 26, 2021 | 2.160 | 2.160 | 2.050 | 2.090 | 590,703 | -0.06(-2.79%) |
May 25, 2021 | 2.050 | 2.170 | 2.050 | 2.150 | 293,774 | +0.04(+1.90%) |
May 24, 2021 | 2.190 | 2.220 | 2.090 | 2.110 | 377,462 | -0.08(-3.65%) |
May 21, 2021 | 2.150 | 2.230 | 2.140 | 2.190 | 382,746 | -0.01(-0.45%) |
May 20, 2021 | 2.130 | 2.250 | 2.130 | 2.200 | 474,160 | +0.05(+2.33%) |
May 19, 2021 | 2.240 | 2.245 | 2.060 | 2.150 | 486,136 | -0.11(-4.87%) |
May 18, 2021 | 1.950 | 2.440 | 1.920 | 2.260 | 1,091,089 | +0.33(+17.10%) |
May 17, 2021 | 1.980 | 1.990 | 1.900 | 1.930 | 513,688 | -0.05(-2.53%) |
May 14, 2021 | 1.980 | 2.000 | 1.890 | 1.980 | 738,196 | -0.01(-0.50%) |
May 13, 2021 | 1.970 | 2.080 | 1.935 | 1.990 | 822,381 | +0.07(+3.92%) |
May 12, 2021 | 2.240 | 2.240 | 1.730 | 1.915 | 1,917,331 | -0.27(-12.56%) |
May 11, 2021 | 2.170 | 2.220 | 2.110 | 2.190 | 720,154 | -0.01(-0.45%) |
May 10, 2021 | 2.150 | 2.200 | 2.150 | 2.200 | 582,608 | +0.04(+1.62%) |
May 07, 2021 | 2.170 | 2.200 | 2.150 | 2.165 | 393,680 | +0.00(+0.23%) |
May 06, 2021 | 2.150 | 2.210 | 2.150 | 2.160 | 490,515 | -0.01(-0.46%) |
May 05, 2021 | 2.200 | 2.240 | 2.160 | 2.170 | 242,909 | -0.00(-0.09%) |
May 04, 2021 | 2.190 | 2.250 | 2.150 | 2.172 | 572,477 | -0.01(-0.37%) |
May 03, 2021 | 2.160 | 2.210 | 2.150 | 2.180 | 615,464 | -0.01(-0.46%) |
Apr 30, 2021 | 2.200 | 2.200 | 2.110 | 2.190 | 503,000 | +0.01(+0.46%) |
Apr 29, 2021 | 2.270 | 2.270 | 2.160 | 2.180 | 716,706 | -0.02(-0.91%) |
Apr 28, 2021 | 2.270 | 2.270 | 2.190 | 2.200 | 389,315 | -0.03(-1.57%) |
Apr 27, 2021 | 2.240 | 2.260 | 2.180 | 2.235 | 461,701 | +0.00(+0.22%) |
Apr 26, 2021 | 2.210 | 2.250 | 2.170 | 2.230 | 598,675 | +0.01(+0.45%) |
Apr 23, 2021 | 2.280 | 2.290 | 2.210 | 2.220 | 513,600 | -0.02(-1.11%) |
Apr 22, 2021 | 2.260 | 2.300 | 2.200 | 2.245 | 520,870 | -0.02(-1.10%) |
Apr 21, 2021 | 2.260 | 2.310 | 2.235 | 2.270 | 461,970 | +0.04(+1.79%) |
Apr 20, 2021 | 2.240 | 2.280 | 2.190 | 2.230 | 648,743 | +0.01(+0.45%) |
Apr 19, 2021 | 2.190 | 2.270 | 2.150 | 2.220 | 699,451 | +0.07(+3.26%) |
Apr 16, 2021 | 2.190 | 2.195 | 2.100 | 2.150 | 634,400 | -0.02(-0.92%) |
Apr 15, 2021 | 2.200 | 2.220 | 2.100 | 2.170 | 472,617 | -0.03(-1.36%) |
Apr 14, 2021 | 2.210 | 2.250 | 2.120 | 2.200 | 572,937 | -0.02(-0.90%) |
Apr 13, 2021 | 2.230 | 2.320 | 2.150 | 2.220 | 640,378 | -0.03(-1.33%) |
Apr 12, 2021 | 2.380 | 2.500 | 2.150 | 2.250 | 1,249,762 | +0.05(+2.27%) |
Apr 09, 2021 | 2.090 | 2.240 | 1.960 | 2.200 | 1,963,500 | +0.18(+8.91%) |
Apr 08, 2021 | 2.140 | 2.150 | 1.910 | 2.020 | 4,529,184 | -0.53(-20.78%) |
Apr 07, 2021 | 2.930 | 2.940 | 2.420 | 2.550 | 7,109,661 | -0.42(-14.14%) |
Apr 06, 2021 | 2.610 | 3.050 | 2.510 | 2.970 | 12,688,199 | +1.27(+74.71%) |
Apr 05, 2021 | 1.730 | 1.750 | 1.650 | 1.700 | 445,957 | +0.03(+1.80%) |