Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 0.9000 | 0.9150 | 0.8510 | 0.8559 | 861,611 | -0.03(-3.15%) |
Mar 30, 2022 | 0.8700 | 0.9350 | 0.8520 | 0.8837 | 1,155,912 | +0.03(+3.72%) |
Mar 29, 2022 | 0.8100 | 0.9449 | 0.8110 | 0.8520 | 1,837,515 | +0.00(+0.45%) |
Mar 28, 2022 | 0.8561 | 0.8900 | 0.7951 | 0.8482 | 871,374 | -0.00(-0.20%) |
Mar 25, 2022 | 0.9000 | 0.9200 | 0.8401 | 0.8499 | 1,445,301 | -0.09(-9.60%) |
Mar 24, 2022 | 0.9600 | 1.030 | 0.9010 | 0.9402 | 3,817,707 | -0.06(-5.96%) |
Mar 23, 2022 | 1.050 | 1.060 | 0.9901 | 0.9998 | 1,639,306 | -0.02(-1.98%) |
Mar 22, 2022 | 1.060 | 1.065 | 1.000 | 1.020 | 2,157,967 | -0.01(-0.97%) |
Mar 21, 2022 | 1.240 | 1.300 | 0.9950 | 1.030 | 7,134,125 | -0.26(-20.16%) |
Mar 18, 2022 | 1.410 | 1.580 | 1.200 | 1.290 | 13,121,050 | -0.11(-7.86%) |
Mar 17, 2022 | 1.120 | 1.410 | 1.060 | 1.400 | 15,583,904 | +0.18(+14.75%) |
Mar 16, 2022 | 0.9200 | 1.230 | 0.8701 | 1.220 | 24,846,744 | +0.00(+0.00%) |
Mar 15, 2022 | 0.6300 | 1.320 | 0.5950 | 1.220 | 89,916,080 | +0.62(+103.33%) |
Mar 14, 2022 | 0.6300 | 0.6300 | 0.5866 | 0.6000 | 291,011 | -0.03(-4.70%) |
Mar 11, 2022 | 0.6630 | 0.6800 | 0.6014 | 0.6296 | 172,279 | -0.02(-3.12%) |
Mar 10, 2022 | 0.7200 | 0.7200 | 0.6173 | 0.6499 | 729,600 | -0.02(-3.00%) |
Mar 09, 2022 | 0.6200 | 0.6800 | 0.5955 | 0.6700 | 532,489 | +0.04(+6.76%) |
Mar 08, 2022 | 0.5700 | 0.6600 | 0.5228 | 0.6276 | 546,353 | +0.06(+10.11%) |
Mar 07, 2022 | 0.6500 | 0.6500 | 0.5700 | 0.5700 | 409,186 | -0.03(-5.02%) |
Mar 04, 2022 | 0.5801 | 0.6180 | 0.5770 | 0.6001 | 168,888 | +0.02(+3.45%) |
Mar 03, 2022 | 0.6303 | 0.6400 | 0.5708 | 0.5801 | 434,567 | -0.06(-9.37%) |
Mar 02, 2022 | 0.6700 | 0.7180 | 0.6025 | 0.6401 | 1,054,830 | -0.03(-4.18%) |
Mar 01, 2022 | 0.6100 | 0.7199 | 0.6000 | 0.6680 | 1,661,768 | +0.07(+10.96%) |
Feb 28, 2022 | 0.5400 | 0.6075 | 0.5400 | 0.6020 | 300,646 | +0.06(+10.46%) |
Feb 25, 2022 | 0.5600 | 0.5570 | 0.5200 | 0.5450 | 260,060 | +0.01(+1.49%) |
Feb 24, 2022 | 0.4900 | 0.5500 | 0.4750 | 0.5370 | 432,713 | +0.02(+3.27%) |
Feb 23, 2022 | 0.5700 | 0.5948 | 0.5157 | 0.5200 | 403,588 | -0.04(-7.56%) |
Feb 22, 2022 | 0.5800 | 0.5991 | 0.5575 | 0.5625 | 235,586 | -0.03(-4.63%) |
Feb 18, 2022 | 0.5898 | 0 | -0.00(-0.62%) | |||
Feb 17, 2022 | 0.6642 | 0.6700 | 0.5921 | 0.5935 | 609,405 | -0.06(-8.69%) |
Feb 16, 2022 | 0.6200 | 0.6900 | 0.5955 | 0.6500 | 655,402 | +0.03(+4.99%) |
Feb 15, 2022 | 0.6000 | 0.6300 | 0.5810 | 0.6191 | 286,494 | +0.04(+6.58%) |
Feb 14, 2022 | 0.5900 | 0.6190 | 0.5808 | 0.5809 | 249,978 | -0.02(-2.84%) |
Feb 11, 2022 | 0.6263 | 0.6500 | 0.5861 | 0.5979 | 458,088 | -0.03(-4.04%) |
Feb 10, 2022 | 0.6200 | 0.6700 | 0.6150 | 0.6231 | 612,853 | +0.00(+0.29%) |
Feb 09, 2022 | 0.6200 | 0.6576 | 0.6100 | 0.6213 | 949,910 | -0.00(-0.37%) |
Feb 08, 2022 | 0.6700 | 0.6857 | 0.6006 | 0.6236 | 875,093 | -0.05(-7.09%) |
Feb 07, 2022 | 0.6600 | 0.7199 | 0.6500 | 0.6712 | 278,671 | +0.00(+0.48%) |
Feb 04, 2022 | 0.6300 | 0.6898 | 0.6200 | 0.6680 | 253,081 | +0.04(+6.05%) |
Feb 03, 2022 | 0.6695 | 0.6200 | 0.6299 | 320,181 | -0.04(-5.97%) | |
Feb 02, 2022 | 0.7400 | 0.7400 | 0.6601 | 0.6699 | 330,074 | -0.05(-6.57%) |
Feb 01, 2022 | 0.6399 | 0.7197 | 0.6219 | 0.7170 | 570,669 | +0.08(+12.21%) |
Jan 31, 2022 | 0.6217 | 0.6390 | 638,671 | +0.02(+3.06%) | ||
Jan 28, 2022 | 0.6056 | 0.6523 | 0.5656 | 0.6200 | 284,895 | +0.01(+1.44%) |
Jan 27, 2022 | 0.6637 | 0.6749 | 0.6000 | 0.6112 | 417,473 | -0.05(-8.21%) |
Jan 26, 2022 | 0.6825 | 0.6875 | 0.6210 | 0.6659 | 246,511 | +0.02(+2.45%) |
Jan 25, 2022 | 0.6000 | 0.6879 | 0.5924 | 0.6500 | 271,170 | +0.03(+4.84%) |
Jan 24, 2022 | 0.6200 | 0.6200 | 0.5502 | 0.6200 | 804,658 | -0.02(-3.29%) |
Jan 21, 2022 | 0.6700 | 0.6901 | 0.6328 | 0.6411 | 402,595 | -0.06(-8.20%) |
Jan 20, 2022 | 0.7235 | 0.7499 | 0.6900 | 0.6984 | 360,611 | -0.01(-1.79%) |
Jan 19, 2022 | 0.7529 | 0.7776 | 0.7100 | 0.7111 | 558,288 | -0.07(-8.59%) |
Jan 18, 2022 | 0.7800 | 0.7800 | 0.7500 | 0.7779 | 294,309 | -0.01(-1.32%) |
Jan 14, 2022 | 0.7883 | 0 | -0.01(-1.46%) | |||
Jan 13, 2022 | 0.8400 | 0.8616 | 0.7901 | 0.8000 | 282,024 | -0.03(-3.86%) |
Jan 12, 2022 | 0.8700 | 0.9200 | 0.8215 | 0.8321 | 434,814 | -0.03(-3.19%) |
Jan 11, 2022 | 0.8277 | 0.8734 | 0.8201 | 0.8595 | 269,462 | +0.04(+4.56%) |
Jan 10, 2022 | 0.8500 | 0.8500 | 0.7910 | 0.8220 | 698,116 | -0.04(-4.15%) |
Jan 07, 2022 | 0.8653 | 0.9100 | 0.8400 | 0.8576 | 351,476 | -0.02(-1.81%) |
Jan 06, 2022 | 0.9232 | 0.9232 | 0.8505 | 0.8734 | 557,927 | -0.04(-4.73%) |
Jan 05, 2022 | 0.9800 | 0.9800 | 0.9100 | 0.9168 | 399,859 | -0.06(-6.45%) |
Jan 04, 2022 | 1.000 | 1.029 | 0.9600 | 0.9800 | 494,857 | -0.04(-3.92%) |
Jan 03, 2022 | 0.9200 | 1.025 | 0.9100 | 1.020 | 1,051,339 | +0.10(+10.65%) |
Dec 31, 2021 | 0.9238 | 0.9838 | 0.9214 | 0.9218 | 1,280,045 | -0.01(-1.20%) |
Dec 30, 2021 | 0.9000 | 0.9436 | 0.9000 | 0.9330 | 568,153 | +0.04(+4.48%) |
Dec 29, 2021 | 0.9300 | 0.9849 | 0.8700 | 0.8930 | 1,649,415 | -0.04(-4.71%) |
Dec 28, 2021 | 0.9619 | 0.9900 | 0.9310 | 0.9371 | 740,734 | -0.03(-2.87%) |
Dec 27, 2021 | 1.000 | 1.030 | 0.9566 | 0.9648 | 747,987 | -0.04(-3.52%) |
Dec 23, 2021 | 0.9782 | 1.040 | 0.9756 | 1.000 | 1,155,429 | +0.03(+2.79%) |
Dec 22, 2021 | 0.9702 | 1.010 | 0.9546 | 0.9729 | 550,061 | -0.01(-0.93%) |
Dec 21, 2021 | 0.9600 | 1.030 | 0.9450 | 0.9820 | 1,306,530 | +0.04(+3.70%) |
Dec 20, 2021 | 0.9700 | 0.9930 | 0.9346 | 0.9470 | 1,176,474 | -0.05(-4.69%) |
Dec 17, 2021 | 1.000 | 1.079 | 0.9600 | 0.9936 | 2,167,048 | -0.02(-1.62%) |
Dec 16, 2021 | 1.040 | 1.060 | 0.9870 | 1.010 | 1,085,439 | -0.03(-2.88%) |
Dec 15, 2021 | 1.030 | 1.060 | 0.9812 | 1.040 | 1,427,496 | +0.00(+0.00%) |
Dec 14, 2021 | 1.120 | 1.130 | 1.020 | 1.040 | 3,587,441 | -0.09(-7.96%) |
Dec 13, 2021 | 1.220 | 1.220 | 1.130 | 1.130 | 1,047,562 | -0.09(-7.38%) |
Dec 10, 2021 | 1.250 | 1.270 | 1.210 | 1.220 | 569,613 | -0.03(-2.40%) |
Dec 09, 2021 | 1.330 | 1.340 | 1.240 | 1.250 | 668,719 | -0.07(-5.30%) |
Dec 08, 2021 | 1.300 | 1.340 | 1.280 | 1.320 | 647,676 | -0.01(-0.75%) |
Dec 07, 2021 | 1.280 | 1.370 | 1.270 | 1.330 | 1,046,364 | +0.08(+6.40%) |
Dec 06, 2021 | 1.280 | 1.280 | 1.150 | 1.250 | 969,744 | -0.04(-3.10%) |
Dec 03, 2021 | 1.360 | 1.370 | 1.250 | 1.290 | 594,390 | -0.08(-5.84%) |
Dec 02, 2021 | 1.350 | 1.390 | 1.300 | 1.370 | 530,533 | +0.00(+0.00%) |
Dec 01, 2021 | 1.450 | 1.510 | 1.340 | 1.370 | 720,427 | -0.07(-4.86%) |
Nov 30, 2021 | 1.470 | 1.480 | 1.360 | 1.440 | 755,877 | -0.03(-2.04%) |
Nov 29, 2021 | 1.510 | 1.550 | 1.460 | 1.470 | 467,853 | -0.04(-2.65%) |
Nov 26, 2021 | 1.460 | 1.520 | 1.460 | 1.510 | 667,216 | -0.05(-3.21%) |
Nov 24, 2021 | 1.540 | 1.610 | 1.470 | 1.560 | 463,413 | +0.02(+1.30%) |
Nov 23, 2021 | 1.480 | 1.550 | 1.470 | 1.540 | 572,825 | +0.03(+1.99%) |
Nov 22, 2021 | 1.650 | 1.650 | 1.466 | 1.510 | 1,695,430 | -0.16(-9.58%) |
Nov 19, 2021 | 1.700 | 1.740 | 1.625 | 1.670 | 1,280,474 | -0.02(-1.18%) |
Nov 18, 2021 | 1.830 | 1.689 | 1.650 | 1.690 | 1,761,199 | -0.12(-6.63%) |
Nov 17, 2021 | 1.910 | 1.920 | 1.790 | 1.810 | 1,468,512 | -0.13(-6.70%) |
Nov 16, 2021 | 1.990 | 2.010 | 1.870 | 1.940 | 2,489,034 | -0.06(-3.00%) |
Nov 15, 2021 | 2.200 | 2.210 | 1.960 | 2.000 | 5,549,130 | -0.15(-6.98%) |
Nov 12, 2021 | 1.940 | 2.220 | 1.900 | 2.150 | 4,688,308 | +0.24(+12.57%) |
Nov 11, 2021 | 1.900 | 1.940 | 1.840 | 1.910 | 964,203 | -0.03(-1.55%) |
Nov 10, 2021 | 2.000 | 1.940 | 1,358,094 | -0.06(-3.00%) | ||
Nov 09, 2021 | 2.040 | 2.060 | 1.920 | 2.000 | 1,343,837 | -0.03(-1.48%) |
Nov 08, 2021 | 2.060 | 2.155 | 1.990 | 2.030 | 1,810,267 | -0.01(-0.49%) |
Nov 05, 2021 | 2.090 | 2.110 | 1.975 | 2.040 | 1,389,119 | -0.08(-3.77%) |
Nov 04, 2021 | 2.210 | 2.210 | 2.070 | 2.120 | 1,694,392 | -0.10(-4.50%) |
Nov 03, 2021 | 2.220 | 2.240 | 2.150 | 2.220 | 1,481,628 | +0.01(+0.45%) |
Nov 02, 2021 | 2.270 | 2.270 | 2.140 | 2.210 | 1,410,126 | -0.04(-1.78%) |
Nov 01, 2021 | 2.280 | 2.410 | 2.170 | 2.250 | 2,097,179 | -0.02(-0.88%) |
Oct 29, 2021 | 2.250 | 2.290 | 2.180 | 2.270 | 1,605,783 | -0.01(-0.44%) |
Oct 28, 2021 | 2.100 | 2.400 | 2.090 | 2.280 | 4,560,968 | +0.15(+7.04%) |
Oct 27, 2021 | 2.350 | 2.330 | 2.080 | 2.130 | 5,115,213 | -0.15(-6.58%) |
Oct 26, 2021 | 2.150 | 2.280 | 6,748,469 | -0.12(-5.00%) | ||
Oct 25, 2021 | 3.040 | 2.400 | 45,173,000 | +0.53(+28.34%) | ||
Oct 22, 2021 | 1.950 | 1.960 | 1.790 | 1.870 | 8,194,224 | -0.12(-6.03%) |
Oct 21, 2021 | 1.990 | 2.030 | 1.960 | 1.990 | 1,044,815 | -0.01(-0.50%) |
Oct 20, 2021 | 2.000 | 2.070 | 1.960 | 2.000 | 1,327,922 | +0.00(+0.00%) |
Oct 19, 2021 | 2.000 | 2.085 | 1.950 | 2.000 | 1,874,936 | -0.01(-0.50%) |
Oct 18, 2021 | 1.990 | 2.040 | 1.950 | 2.010 | 1,152,210 | +0.02(+1.01%) |
Oct 15, 2021 | 2.040 | 2.040 | 1.960 | 1.990 | 2,249,281 | -0.04(-1.97%) |
Oct 14, 2021 | 2.080 | 2.080 | 2.020 | 2.030 | 2,575,253 | -0.05(-2.40%) |
Oct 13, 2021 | 2.040 | 2.160 | 2.000 | 2.080 | 4,092,455 | +0.05(+2.46%) |
Oct 12, 2021 | 2.010 | 2.080 | 1.990 | 2.030 | 1,613,481 | +0.01(+0.50%) |
Oct 11, 2021 | 2.040 | 2.100 | 1.930 | 2.020 | 3,550,944 | -0.05(-2.42%) |
Oct 08, 2021 | 2.120 | 2.130 | 2.020 | 2.070 | 2,710,132 | -0.05(-2.36%) |
Oct 07, 2021 | 2.140 | 2.238 | 2.110 | 2.120 | 3,112,087 | +0.03(+1.44%) |
Oct 06, 2021 | 2.130 | 2.210 | 2.050 | 2.090 | 5,766,510 | -0.12(-5.43%) |
Oct 05, 2021 | 2.410 | 2.410 | 2.200 | 2.210 | 4,299,424 | -0.17(-7.14%) |
Oct 04, 2021 | 2.550 | 2.550 | 2.340 | 2.380 | 1,557,989 | -0.16(-6.30%) |
Oct 01, 2021 | 2.730 | 2.739 | 2.510 | 2.540 | 1,808,136 | -0.16(-5.93%) |
Sep 30, 2021 | 2.860 | 2.880 | 2.660 | 2.700 | 2,153,452 | -0.08(-2.88%) |
Sep 29, 2021 | 2.910 | 2.960 | 2.720 | 2.780 | 2,829,057 | -0.03(-1.07%) |
Sep 28, 2021 | 2.808 | 2.860 | 2.740 | 2.810 | 1,653,757 | +0.00(+0.00%) |
Sep 27, 2021 | 3.050 | 3.060 | 2.730 | 2.810 | 3,346,136 | -0.31(-9.94%) |
Sep 24, 2021 | 3.100 | 3.310 | 3.070 | 3.120 | 2,146,905 | -0.08(-2.50%) |
Sep 23, 2021 | 3.290 | 3.429 | 3.140 | 3.200 | 1,480,195 | -0.07(-2.14%) |
Sep 22, 2021 | 3.210 | 3.340 | 3.070 | 3.270 | 2,052,984 | +0.04(+1.24%) |
Sep 21, 2021 | 3.200 | 3.430 | 3.110 | 3.230 | 1,437,526 | +0.06(+1.89%) |
Sep 20, 2021 | 3.420 | 3.450 | 3.120 | 3.170 | 1,775,098 | -0.44(-12.19%) |
Sep 17, 2021 | 3.790 | 4.480 | 3.590 | 3.610 | 6,525,254 | -0.11(-2.96%) |
Sep 16, 2021 | 3.490 | 3.800 | 3.290 | 3.720 | 3,391,531 | +0.01(+0.24%) |
Sep 15, 2021 | 3.700 | 3.950 | 3.529 | 3.711 | 3,100,892 | -1.52(-29.04%) |
Sep 14, 2021 | 5.650 | 5.960 | 5.200 | 5.230 | 2,561,393 | -0.38(-6.79%) |
Sep 13, 2021 | 5.800 | 5.803 | 5.233 | 5.611 | 2,358,763 | -0.51(-8.32%) |
Sep 10, 2021 | 6.669 | 7.346 | 6.010 | 6.120 | 8,962,259 | +0.22(+3.73%) |
Sep 09, 2021 | 5.150 | 5.939 | 4.920 | 5.900 | 3,595,128 | +1.04(+21.40%) |
Sep 08, 2021 | 5.025 | 5.486 | 4.840 | 4.860 | 3,195,482 | -0.19(-3.76%) |
Sep 07, 2021 | 4.380 | 5.113 | 4.380 | 5.050 | 2,307,488 | +0.53(+11.73%) |
Sep 03, 2021 | 4.810 | 4.876 | 4.500 | 4.520 | 1,019,979 | -0.37(-7.49%) |
Sep 02, 2021 | 4.800 | 5.100 | 4.800 | 4.886 | 1,490,856 | +0.17(+3.71%) |
Sep 01, 2021 | 4.357 | 4.798 | 4.310 | 4.711 | 2,142,744 | +0.31(+7.07%) |
Aug 31, 2021 | 4.321 | 4.450 | 4.300 | 4.400 | 521,757 | +0.04(+0.92%) |
Aug 30, 2021 | 4.369 | 4.458 | 4.219 | 4.360 | 504,573 | +0.08(+1.77%) |
Aug 27, 2021 | 4.034 | 4.349 | 4.033 | 4.284 | 955,496 | +0.22(+5.52%) |
Aug 26, 2021 | 4.060 | 4.270 | 3.990 | 4.060 | 846,763 | +0.06(+1.45%) |
Aug 25, 2021 | 4.020 | 4.290 | 4.001 | 4.002 | 767,460 | -0.05(-1.19%) |
Aug 24, 2021 | 3.799 | 4.276 | 3.799 | 4.050 | 717,718 | +0.11(+2.79%) |
Aug 23, 2021 | 3.900 | 4.100 | 3.850 | 3.940 | 141,339 | +0.05(+1.34%) |
Aug 20, 2021 | 3.825 | 3.888 | 3.729 | 3.888 | 164,820 | +0.11(+2.97%) |
Aug 19, 2021 | 3.905 | 4.049 | 3.752 | 3.776 | 208,205 | -0.08(-1.95%) |
Aug 18, 2021 | 3.802 | 3.966 | 3.700 | 3.851 | 185,263 | -0.01(-0.23%) |
Aug 17, 2021 | 4.001 | 4.001 | 3.611 | 3.860 | 601,280 | -0.22(-5.48%) |
Aug 16, 2021 | 4.050 | 4.150 | 3.921 | 4.084 | 261,412 | -0.05(-1.14%) |
Aug 13, 2021 | 4.183 | 4.183 | 3.975 | 4.131 | 312,094 | -0.06(-1.36%) |
Aug 12, 2021 | 4.200 | 4.295 | 4.102 | 4.188 | 210,866 | -0.16(-3.61%) |
Aug 11, 2021 | 4.300 | 4.490 | 4.111 | 4.345 | 473,642 | -0.15(-3.25%) |
Aug 10, 2021 | 4.699 | 4.699 | 4.400 | 4.491 | 354,061 | -0.11(-2.37%) |
Aug 09, 2021 | 4.400 | 4.770 | 4.400 | 4.600 | 467,356 | +0.14(+3.07%) |
Aug 06, 2021 | 4.500 | 4.646 | 4.357 | 4.463 | 321,097 | -0.04(-0.82%) |
Aug 05, 2021 | 4.190 | 4.679 | 4.120 | 4.500 | 1,027,024 | +0.31(+7.40%) |
Aug 04, 2021 | 4.078 | 4.580 | 4.019 | 4.190 | 1,108,005 | +0.04(+1.04%) |
Aug 03, 2021 | 4.005 | 4.190 | 3.910 | 4.147 | 372,092 | +0.10(+2.45%) |
Aug 02, 2021 | 4.200 | 4.197 | 4.005 | 4.048 | 397,188 | -0.08(-1.87%) |
Jul 30, 2021 | 4.219 | 4.290 | 4.110 | 4.125 | 138,558 | -0.19(-4.45%) |
Jul 29, 2021 | 4.262 | 4.334 | 4.201 | 4.317 | 196,542 | +0.05(+1.24%) |
Jul 28, 2021 | 4.180 | 4.307 | 4.180 | 4.264 | 125,967 | +0.03(+0.59%) |
Jul 27, 2021 | 4.500 | 4.550 | 4.157 | 4.239 | 213,830 | -0.30(-6.65%) |
Jul 26, 2021 | 4.200 | 4.598 | 4.060 | 4.541 | 529,577 | +0.24(+5.68%) |
Jul 23, 2021 | 4.281 | 4.490 | 4.050 | 4.297 | 456,779 | -0.03(-0.74%) |
Jul 22, 2021 | 4.464 | 4.625 | 4.252 | 4.329 | 349,006 | -0.35(-7.50%) |
Jul 21, 2021 | 4.241 | 4.797 | 4.111 | 4.680 | 775,776 | +0.49(+11.80%) |
Jul 20, 2021 | 4.100 | 4.299 | 4.000 | 4.186 | 359,949 | +0.04(+0.92%) |
Jul 19, 2021 | 3.821 | 4.198 | 3.702 | 4.148 | 631,203 | +0.13(+3.26%) |
Jul 16, 2021 | 4.100 | 4.196 | 3.958 | 4.017 | 263,660 | -0.07(-1.74%) |
Jul 15, 2021 | 4.040 | 4.181 | 3.900 | 4.088 | 585,436 | +0.09(+2.20%) |
Jul 14, 2021 | 4.359 | 4.449 | 3.951 | 4.000 | 1,075,191 | -0.34(-7.83%) |
Jul 13, 2021 | 4.718 | 4.790 | 4.333 | 4.340 | 864,936 | -0.34(-7.26%) |
Jul 12, 2021 | 4.671 | 4.789 | 4.600 | 4.680 | 1,253,283 | +0.22(+4.93%) |
Jul 09, 2021 | 4.582 | 4.582 | 4.460 | 4.460 | 739,851 | +0.02(+0.52%) |
Jul 08, 2021 | 4.554 | 4.575 | 4.411 | 4.437 | 458,603 | -0.24(-5.15%) |
Jul 07, 2021 | 4.900 | 4.985 | 4.612 | 4.678 | 415,071 | -0.21(-4.20%) |
Jul 06, 2021 | 5.000 | 5.400 | 4.805 | 4.883 | 1,589,905 | -0.18(-3.50%) |
Jul 02, 2021 | 5.370 | 5.381 | 5.050 | 5.060 | 418,808 | -0.37(-6.80%) |
Jul 01, 2021 | 5.851 | 5.900 | 5.300 | 5.429 | 476,283 | -0.15(-2.71%) |
Jun 30, 2021 | 5.960 | 6.000 | 5.506 | 5.580 | 508,357 | -0.51(-8.39%) |
Jun 29, 2021 | 6.500 | 6.500 | 6.070 | 6.091 | 241,778 | -0.19(-3.07%) |
Jun 28, 2021 | 6.300 | 6.400 | 6.086 | 6.284 | 171,245 | +0.19(+3.05%) |
Jun 25, 2021 | 5.860 | 6.250 | 5.850 | 6.098 | 122,307 | +0.20(+3.36%) |
Jun 24, 2021 | 5.790 | 5.970 | 5.780 | 5.900 | 80,014 | +0.12(+2.08%) |
Jun 23, 2021 | 5.600 | 5.798 | 5.610 | 5.780 | 74,952 | +0.15(+2.66%) |
Jun 22, 2021 | 5.917 | 5.990 | 5.606 | 5.630 | 103,986 | -0.32(-5.38%) |
Jun 21, 2021 | 5.980 | 6.052 | 5.900 | 5.950 | 158,115 | -0.02(-0.35%) |
Jun 18, 2021 | 5.756 | 5.973 | 5.710 | 5.971 | 166,928 | +0.07(+1.19%) |
Jun 17, 2021 | 5.703 | 5.984 | 5.703 | 5.901 | 156,430 | +0.09(+1.50%) |
Jun 16, 2021 | 5.629 | 5.898 | 5.502 | 5.814 | 212,154 | +0.09(+1.55%) |
Jun 15, 2021 | 6.280 | 6.280 | 5.632 | 5.725 | 337,464 | -0.50(-7.96%) |
Jun 14, 2021 | 6.209 | 6.400 | 6.090 | 6.220 | 235,557 | +0.00(+0.06%) |
Jun 11, 2021 | 6.375 | 6.650 | 6.000 | 6.216 | 292,934 | -0.10(-1.63%) |
Jun 10, 2021 | 6.396 | 6.556 | 6.020 | 6.319 | 359,951 | -0.24(-3.64%) |
Jun 09, 2021 | 6.200 | 6.780 | 6.100 | 6.558 | 769,629 | +0.06(+0.89%) |
Jun 08, 2021 | 7.006 | 7.950 | 6.052 | 6.500 | 4,731,416 | +1.00(+18.18%) |
Jun 07, 2021 | 5.145 | 5.600 | 4.910 | 5.500 | 436,514 | +0.58(+11.70%) |
Jun 04, 2021 | 5.100 | 5.000 | 4.750 | 4.924 | 218,271 | -0.08(-1.52%) |
Jun 03, 2021 | 4.972 | 5.249 | 4.900 | 5.000 | 397,853 | +0.08(+1.58%) |
Jun 02, 2021 | 4.900 | 5.080 | 4.801 | 4.922 | 321,409 | +0.22(+4.72%) |
Jun 01, 2021 | 5.100 | 5.100 | 4.700 | 4.700 | 269,351 | -0.38(-7.46%) |
May 28, 2021 | 5.100 | 5.299 | 5.028 | 5.079 | 149,332 | +0.05(+0.93%) |
May 27, 2021 | 4.768 | 5.069 | 4.749 | 5.032 | 262,049 | +0.32(+6.84%) |
May 26, 2021 | 4.690 | 4.787 | 4.500 | 4.710 | 127,082 | +0.18(+3.97%) |
May 25, 2021 | 4.700 | 4.745 | 4.504 | 4.530 | 167,367 | -0.14(-2.91%) |
May 24, 2021 | 4.900 | 4.900 | 4.601 | 4.666 | 160,661 | -0.25(-5.09%) |
May 21, 2021 | 4.773 | 4.998 | 4.730 | 4.916 | 201,998 | +0.14(+2.95%) |
May 20, 2021 | 4.800 | 4.810 | 4.600 | 4.775 | 168,670 | -0.00(-0.06%) |
May 19, 2021 | 4.400 | 4.894 | 4.400 | 4.778 | 486,543 | +0.19(+4.14%) |
May 18, 2021 | 4.500 | 4.694 | 4.440 | 4.588 | 237,464 | +0.09(+2.07%) |
May 17, 2021 | 4.530 | 4.656 | 4.388 | 4.495 | 277,970 | -0.03(-0.73%) |
May 14, 2021 | 4.390 | 4.699 | 4.290 | 4.528 | 409,728 | +0.24(+5.52%) |
May 13, 2021 | 4.743 | 4.799 | 4.260 | 4.291 | 423,159 | -0.50(-10.40%) |
May 12, 2021 | 5.167 | 5.197 | 4.551 | 4.789 | 1,226,150 | -1.41(-22.76%) |
May 11, 2021 | 6.190 | 6.300 | 5.900 | 6.200 | 269,362 | +0.21(+3.59%) |
May 10, 2021 | 6.400 | 6.461 | 5.871 | 5.985 | 80,386 | -0.37(-5.81%) |
May 07, 2021 | 6.100 | 6.354 | 5.910 | 6.354 | 50,660 | +0.45(+7.69%) |
May 06, 2021 | 6.300 | 6.300 | 5.801 | 5.900 | 129,740 | -0.40(-6.35%) |
May 05, 2021 | 6.550 | 6.550 | 6.200 | 6.300 | 51,532 | +0.09(+1.45%) |
May 04, 2021 | 6.600 | 6.600 | 6.150 | 6.210 | 103,262 | -0.47(-7.02%) |
May 03, 2021 | 6.600 | 6.689 | 6.401 | 6.679 | 75,526 | +0.13(+1.97%) |
Apr 30, 2021 | 6.700 | 6.949 | 6.450 | 6.550 | 74,540 | -0.18(-2.67%) |
Apr 29, 2021 | 7.200 | 7.200 | 6.600 | 6.730 | 98,456 | -0.27(-3.86%) |
Apr 28, 2021 | 6.700 | 7.300 | 6.700 | 7.000 | 112,776 | +0.21(+3.08%) |
Apr 27, 2021 | 7.200 | 7.299 | 6.750 | 6.791 | 93,602 | -0.31(-4.35%) |
Apr 26, 2021 | 7.000 | 7.500 | 6.700 | 7.100 | 306,350 | +0.26(+3.74%) |
Apr 23, 2021 | 6.510 | 6.897 | 6.510 | 6.844 | 67,240 | +0.24(+3.70%) |
Apr 22, 2021 | 7.000 | 7.000 | 6.500 | 6.600 | 85,725 | +0.01(+0.09%) |
Apr 21, 2021 | 6.300 | 6.650 | 6.246 | 6.594 | 88,886 | +0.35(+5.67%) |
Apr 20, 2021 | 6.699 | 6.699 | 6.212 | 6.240 | 93,549 | -0.16(-2.50%) |
Apr 19, 2021 | 6.400 | 6.700 | 6.100 | 6.400 | 140,867 | +0.30(+4.88%) |
Apr 16, 2021 | 6.100 | 6.342 | 5.900 | 6.102 | 115,470 | -0.13(-2.07%) |
Apr 15, 2021 | 7.171 | 7.315 | 6.200 | 6.231 | 329,693 | -0.59(-8.70%) |
Apr 14, 2021 | 6.642 | 7.000 | 6.615 | 6.825 | 115,239 | +0.23(+3.41%) |
Apr 13, 2021 | 6.800 | 6.900 | 6.500 | 6.600 | 117,594 | -0.20(-2.94%) |
Apr 12, 2021 | 7.700 | 7.800 | 6.800 | 6.800 | 158,452 | -0.76(-10.01%) |
Apr 09, 2021 | 7.710 | 8.164 | 7.542 | 7.556 | 68,030 | -0.20(-2.52%) |
Apr 08, 2021 | 8.101 | 8.300 | 7.610 | 7.751 | 133,389 | -0.35(-4.31%) |
Apr 07, 2021 | 8.190 | 8.399 | 8.013 | 8.100 | 80,101 | -0.25(-2.99%) |
Apr 06, 2021 | 8.500 | 8.500 | 8.302 | 8.350 | 50,147 | -0.15(-1.76%) |
Apr 05, 2021 | 9.000 | 9.000 | 8.300 | 8.500 | 83,225 | -0.01(-0.12%) |