Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 3.030 | 3.030 | 2.840 | 2.870 | 591,848 | -0.17(-5.59%) |
Mar 30, 2022 | 2.990 | 3.150 | 2.900 | 3.040 | 3,328,501 | +0.05(+1.67%) |
Mar 29, 2022 | 2.900 | 3.060 | 2.890 | 2.990 | 798,343 | +0.14(+4.91%) |
Mar 28, 2022 | 2.830 | 2.980 | 2.790 | 2.850 | 902,149 | +0.03(+1.06%) |
Mar 25, 2022 | 2.850 | 2.940 | 2.770 | 2.820 | 1,012,934 | -0.11(-3.75%) |
Mar 24, 2022 | 3.160 | 3.274 | 2.750 | 2.930 | 3,526,927 | -0.47(-13.82%) |
Mar 23, 2022 | 3.480 | 3.590 | 3.365 | 3.400 | 241,169 | -0.10(-2.86%) |
Mar 22, 2022 | 3.590 | 3.660 | 3.470 | 3.500 | 233,117 | -0.08(-2.23%) |
Mar 21, 2022 | 3.510 | 3.605 | 3.340 | 3.580 | 267,362 | +0.06(+1.70%) |
Mar 18, 2022 | 3.360 | 3.660 | 3.350 | 3.520 | 405,181 | +0.10(+2.92%) |
Mar 17, 2022 | 3.220 | 3.430 | 3.170 | 3.420 | 327,855 | +0.13(+3.95%) |
Mar 16, 2022 | 3.170 | 3.300 | 3.000 | 3.290 | 347,388 | +0.19(+6.13%) |
Mar 15, 2022 | 2.840 | 3.100 | 2.700 | 3.100 | 463,637 | +0.34(+12.32%) |
Mar 14, 2022 | 3.100 | 3.115 | 2.750 | 2.760 | 377,224 | -0.26(-8.61%) |
Mar 11, 2022 | 3.320 | 3.350 | 2.928 | 3.020 | 332,978 | -0.29(-8.76%) |
Mar 10, 2022 | 3.540 | 3.577 | 3.230 | 3.310 | 399,660 | -0.23(-6.50%) |
Mar 09, 2022 | 3.690 | 3.700 | 3.310 | 3.540 | 621,184 | -0.32(-8.29%) |
Mar 08, 2022 | 4.100 | 4.350 | 3.490 | 3.860 | 4,628,583 | +0.39(+11.24%) |
Mar 07, 2022 | 2.700 | 3.980 | 2.700 | 3.470 | 3,390,960 | +0.77(+28.52%) |
Mar 04, 2022 | 3.030 | 3.080 | 2.630 | 2.700 | 316,698 | -0.33(-10.89%) |
Mar 03, 2022 | 3.160 | 3.250 | 3.030 | 3.030 | 84,982 | -0.13(-4.11%) |
Mar 02, 2022 | 3.240 | 3.260 | 3.160 | 3.160 | 65,787 | -0.05(-1.56%) |
Mar 01, 2022 | 3.180 | 3.360 | 3.120 | 3.210 | 84,570 | +0.03(+0.94%) |
Feb 28, 2022 | 3.030 | 3.380 | 3.030 | 3.180 | 314,644 | +0.11(+3.58%) |
Feb 25, 2022 | 3.110 | 3.100 | 3.000 | 3.070 | 62,125 | -0.05(-1.60%) |
Feb 24, 2022 | 2.700 | 3.150 | 2.711 | 3.120 | 153,220 | +0.19(+6.48%) |
Feb 23, 2022 | 2.970 | 3.100 | 2.890 | 2.930 | 101,656 | +0.02(+0.69%) |
Feb 22, 2022 | 3.160 | 3.250 | 2.910 | 2.910 | 236,062 | -0.42(-12.61%) |
Feb 18, 2022 | 3.330 | 0 | -0.05(-1.48%) | |||
Feb 17, 2022 | 3.440 | 3.570 | 3.380 | 3.380 | 79,859 | -0.14(-3.98%) |
Feb 16, 2022 | 3.550 | 3.565 | 3.420 | 3.520 | 71,059 | -0.07(-1.95%) |
Feb 15, 2022 | 3.290 | 3.620 | 3.275 | 3.590 | 192,976 | +0.36(+11.15%) |
Feb 14, 2022 | 3.270 | 3.360 | 3.190 | 3.230 | 81,308 | -0.04(-1.22%) |
Feb 11, 2022 | 3.460 | 3.570 | 3.230 | 3.270 | 141,282 | -0.20(-5.76%) |
Feb 10, 2022 | 3.410 | 3.620 | 3.310 | 3.470 | 217,480 | -0.02(-0.57%) |
Feb 09, 2022 | 3.310 | 3.550 | 3.310 | 3.490 | 234,044 | +0.23(+7.06%) |
Feb 08, 2022 | 3.150 | 3.268 | 3.150 | 3.260 | 99,038 | +0.10(+3.16%) |
Feb 07, 2022 | 3.090 | 3.270 | 3.061 | 3.160 | 143,563 | +0.06(+1.94%) |
Feb 04, 2022 | 2.800 | 3.130 | 2.790 | 3.100 | 261,409 | +0.27(+9.54%) |
Feb 03, 2022 | 2.800 | 2.830 | 54,013 | -0.10(-3.41%) | ||
Feb 02, 2022 | 3.170 | 3.170 | 2.920 | 2.930 | 244,784 | -0.20(-6.39%) |
Feb 01, 2022 | 2.900 | 3.170 | 2.870 | 3.130 | 216,198 | +0.25(+8.68%) |
Jan 31, 2022 | 2.700 | 2.880 | 208,619 | +0.17(+6.27%) | ||
Jan 28, 2022 | 2.680 | 2.730 | 2.550 | 2.710 | 115,413 | +0.02(+0.74%) |
Jan 27, 2022 | 2.980 | 2.980 | 2.610 | 2.690 | 167,430 | -0.21(-7.24%) |
Jan 26, 2022 | 2.950 | 3.050 | 2.850 | 2.900 | 149,902 | +0.05(+1.75%) |
Jan 25, 2022 | 2.850 | 2.950 | 2.800 | 2.850 | 88,855 | -0.09(-3.06%) |
Jan 24, 2022 | 2.630 | 2.950 | 2.430 | 2.940 | 483,758 | +0.23(+8.49%) |
Jan 21, 2022 | 2.890 | 2.910 | 2.680 | 2.710 | 309,316 | -0.25(-8.29%) |
Jan 20, 2022 | 3.040 | 3.189 | 2.940 | 2.955 | 181,197 | -0.07(-2.48%) |
Jan 19, 2022 | 3.310 | 3.340 | 3.020 | 3.030 | 267,831 | -0.26(-7.90%) |
Jan 18, 2022 | 3.400 | 3.500 | 3.250 | 3.290 | 214,900 | -0.13(-3.80%) |
Jan 14, 2022 | 3.420 | 0 | +0.03(+0.88%) | |||
Jan 13, 2022 | 3.500 | 3.530 | 3.380 | 3.390 | 186,229 | -0.07(-2.02%) |
Jan 12, 2022 | 3.570 | 3.570 | 3.430 | 3.460 | 139,586 | -0.05(-1.42%) |
Jan 11, 2022 | 3.420 | 3.620 | 3.400 | 3.510 | 171,216 | +0.10(+2.93%) |
Jan 10, 2022 | 3.400 | 3.498 | 3.335 | 3.410 | 188,419 | +0.01(+0.29%) |
Jan 07, 2022 | 3.420 | 3.550 | 3.330 | 3.400 | 194,029 | -0.01(-0.29%) |
Jan 06, 2022 | 3.440 | 3.560 | 3.270 | 3.410 | 251,669 | -0.06(-1.73%) |
Jan 05, 2022 | 3.700 | 3.760 | 3.370 | 3.470 | 344,123 | -0.24(-6.47%) |
Jan 04, 2022 | 4.000 | 4.000 | 3.630 | 3.710 | 400,958 | -0.22(-5.60%) |
Jan 03, 2022 | 3.630 | 4.020 | 3.630 | 3.930 | 380,726 | +0.32(+8.86%) |
Dec 31, 2021 | 3.710 | 3.780 | 3.600 | 3.610 | 388,735 | -0.06(-1.63%) |
Dec 30, 2021 | 3.760 | 3.945 | 3.670 | 3.670 | 964,541 | -0.12(-3.17%) |
Dec 29, 2021 | 3.980 | 3.990 | 3.780 | 3.790 | 379,497 | -0.19(-4.77%) |
Dec 28, 2021 | 4.140 | 4.160 | 3.980 | 3.980 | 274,646 | -0.18(-4.33%) |
Dec 27, 2021 | 4.230 | 4.305 | 4.100 | 4.160 | 393,415 | -0.09(-2.12%) |
Dec 23, 2021 | 4.000 | 4.450 | 3.950 | 4.250 | 681,945 | +0.23(+5.72%) |
Dec 22, 2021 | 4.030 | 4.120 | 3.960 | 4.020 | 177,694 | -0.04(-0.99%) |
Dec 21, 2021 | 3.900 | 4.090 | 3.900 | 4.060 | 223,790 | +0.17(+4.37%) |
Dec 20, 2021 | 3.890 | 3.980 | 3.770 | 3.890 | 326,757 | -0.13(-3.23%) |
Dec 17, 2021 | 3.720 | 4.050 | 3.610 | 4.020 | 371,232 | +0.26(+6.91%) |
Dec 16, 2021 | 4.060 | 4.083 | 3.760 | 3.760 | 234,002 | -0.22(-5.53%) |
Dec 15, 2021 | 3.900 | 3.990 | 3.670 | 3.980 | 465,318 | +0.10(+2.58%) |
Dec 14, 2021 | 3.880 | 3.947 | 3.820 | 3.880 | 275,977 | -0.08(-2.02%) |
Dec 13, 2021 | 4.070 | 4.120 | 3.870 | 3.960 | 332,289 | -0.11(-2.70%) |
Dec 10, 2021 | 4.190 | 4.250 | 4.000 | 4.070 | 248,532 | -0.12(-2.86%) |
Dec 09, 2021 | 4.560 | 4.630 | 4.190 | 4.190 | 514,390 | -0.13(-3.01%) |
Dec 08, 2021 | 4.260 | 4.380 | 4.080 | 4.320 | 399,132 | +0.12(+2.86%) |
Dec 07, 2021 | 4.130 | 4.340 | 4.120 | 4.200 | 374,471 | +0.17(+4.22%) |
Dec 06, 2021 | 4.150 | 4.210 | 3.860 | 4.030 | 526,485 | -0.05(-1.23%) |
Dec 03, 2021 | 4.660 | 4.750 | 4.070 | 4.080 | 1,078,202 | -0.56(-12.07%) |
Dec 02, 2021 | 4.870 | 4.930 | 4.530 | 4.640 | 723,428 | -0.16(-3.33%) |
Dec 01, 2021 | 5.300 | 5.400 | 4.723 | 4.800 | 708,812 | -0.45(-8.57%) |
Nov 30, 2021 | 5.420 | 5.550 | 5.135 | 5.250 | 575,701 | -0.22(-4.02%) |
Nov 29, 2021 | 5.460 | 5.680 | 5.280 | 5.470 | 725,120 | +0.16(+3.01%) |
Nov 26, 2021 | 5.280 | 5.390 | 5.080 | 5.310 | 431,983 | -0.26(-4.67%) |
Nov 24, 2021 | 5.490 | 5.690 | 5.310 | 5.570 | 596,490 | +0.02(+0.36%) |
Nov 23, 2021 | 5.290 | 5.580 | 5.290 | 5.550 | 668,067 | -0.00(-0.00%) |
Nov 22, 2021 | 5.920 | 5.950 | 5.200 | 5.550 | 1,977,139 | -0.45(-7.50%) |
Nov 19, 2021 | 6.460 | 6.670 | 5.770 | 6.000 | 3,128,304 | -0.82(-12.02%) |
Nov 18, 2021 | 6.930 | 6.815 | 6.530 | 6.820 | 6,778,996 | -0.43(-5.93%) |
Nov 17, 2021 | 6.910 | 7.690 | 6.560 | 7.250 | 22,318,442 | +1.10(+17.89%) |
Nov 16, 2021 | 5.550 | 6.650 | 5.410 | 6.150 | 6,064,974 | +0.51(+9.04%) |
Nov 15, 2021 | 5.400 | 5.980 | 5.330 | 5.640 | 2,319,298 | +0.33(+6.21%) |
Nov 12, 2021 | 5.340 | 5.460 | 5.110 | 5.310 | 719,144 | -0.11(-2.03%) |
Nov 11, 2021 | 4.900 | 5.548 | 4.820 | 5.420 | 1,840,291 | +0.53(+10.84%) |
Nov 10, 2021 | 4.990 | 4.890 | 648,436 | -0.15(-2.98%) | ||
Nov 09, 2021 | 5.330 | 5.330 | 4.910 | 5.040 | 737,855 | -0.39(-7.18%) |
Nov 08, 2021 | 5.030 | 5.850 | 4.950 | 5.430 | 3,556,529 | +0.56(+11.50%) |
Nov 05, 2021 | 4.970 | 5.000 | 4.840 | 4.870 | 228,294 | -0.12(-2.40%) |
Nov 04, 2021 | 5.180 | 5.180 | 4.950 | 4.990 | 161,105 | -0.11(-2.16%) |
Nov 03, 2021 | 5.060 | 5.140 | 5.000 | 5.100 | 162,269 | -0.01(-0.20%) |
Nov 02, 2021 | 5.180 | 5.186 | 4.910 | 5.110 | 277,468 | -0.05(-0.97%) |
Nov 01, 2021 | 5.000 | 5.240 | 5.080 | 5.160 | 434,803 | +0.23(+4.67%) |
Oct 29, 2021 | 5.180 | 5.300 | 4.870 | 4.930 | 679,055 | -0.32(-6.10%) |
Oct 28, 2021 | 4.850 | 5.280 | 4.850 | 5.250 | 1,269,669 | +0.41(+8.47%) |
Oct 27, 2021 | 5.030 | 5.070 | 4.820 | 4.840 | 163,293 | -0.16(-3.20%) |
Oct 26, 2021 | 5.140 | 5.000 | 5.000 | 181,943 | -0.10(-1.96%) | |
Oct 25, 2021 | 4.930 | 5.130 | 4.880 | 5.100 | 148,077 | +0.15(+3.03%) |
Oct 22, 2021 | 5.060 | 5.070 | 4.860 | 4.950 | 188,879 | -0.13(-2.56%) |
Oct 21, 2021 | 5.080 | 5.240 | 5.050 | 5.080 | 140,940 | +0.00(+0.00%) |
Oct 20, 2021 | 5.180 | 5.210 | 5.010 | 5.080 | 133,030 | -0.10(-1.93%) |
Oct 19, 2021 | 4.910 | 5.250 | 4.900 | 5.180 | 343,127 | +0.29(+5.93%) |
Oct 18, 2021 | 4.770 | 4.940 | 4.742 | 4.890 | 129,361 | +0.09(+1.87%) |
Oct 15, 2021 | 4.850 | 4.900 | 4.770 | 4.800 | 119,351 | +0.00(+0.00%) |
Oct 14, 2021 | 4.880 | 4.880 | 4.730 | 4.800 | 128,341 | -0.03(-0.62%) |
Oct 13, 2021 | 4.750 | 4.860 | 4.650 | 4.830 | 135,399 | +0.15(+3.21%) |
Oct 12, 2021 | 4.450 | 4.700 | 4.450 | 4.680 | 164,113 | +0.21(+4.70%) |
Oct 11, 2021 | 4.460 | 4.600 | 4.460 | 4.470 | 146,416 | -0.01(-0.22%) |
Oct 08, 2021 | 4.530 | 4.570 | 4.420 | 4.480 | 182,806 | -0.03(-0.67%) |
Oct 07, 2021 | 4.470 | 4.540 | 4.400 | 4.510 | 261,515 | +0.15(+3.44%) |
Oct 06, 2021 | 4.580 | 4.620 | 4.350 | 4.360 | 631,011 | -0.26(-5.63%) |
Oct 05, 2021 | 4.800 | 4.900 | 4.550 | 4.620 | 299,922 | -0.20(-4.15%) |
Oct 04, 2021 | 4.910 | 4.940 | 4.710 | 4.820 | 299,971 | -0.17(-3.41%) |
Oct 01, 2021 | 5.040 | 5.074 | 4.865 | 4.990 | 269,829 | -0.03(-0.60%) |
Sep 30, 2021 | 5.100 | 5.130 | 4.890 | 5.020 | 391,303 | -0.01(-0.20%) |
Sep 29, 2021 | 5.570 | 5.590 | 5.030 | 5.030 | 943,562 | -0.51(-9.21%) |
Sep 28, 2021 | 5.510 | 5.690 | 5.420 | 5.540 | 544,079 | -0.08(-1.42%) |
Sep 27, 2021 | 5.560 | 5.730 | 5.470 | 5.620 | 962,064 | +0.26(+4.85%) |
Sep 24, 2021 | 5.430 | 5.500 | 5.340 | 5.360 | 161,863 | -0.17(-3.07%) |
Sep 23, 2021 | 5.490 | 5.570 | 5.350 | 5.530 | 254,223 | +0.05(+0.91%) |
Sep 22, 2021 | 5.360 | 5.510 | 5.310 | 5.480 | 327,633 | +0.19(+3.59%) |
Sep 21, 2021 | 5.160 | 5.330 | 5.150 | 5.290 | 207,287 | +0.15(+2.92%) |
Sep 20, 2021 | 5.460 | 5.470 | 5.025 | 5.140 | 325,396 | -0.48(-8.54%) |
Sep 17, 2021 | 5.500 | 5.680 | 5.400 | 5.620 | 388,025 | +0.18(+3.31%) |
Sep 16, 2021 | 5.400 | 5.541 | 5.290 | 5.440 | 259,232 | +0.06(+1.12%) |
Sep 15, 2021 | 5.250 | 5.414 | 5.170 | 5.380 | 203,145 | +0.13(+2.48%) |
Sep 14, 2021 | 5.500 | 5.500 | 5.190 | 5.250 | 300,279 | -0.23(-4.20%) |
Sep 13, 2021 | 5.520 | 5.545 | 5.320 | 5.480 | 348,453 | +0.04(+0.74%) |
Sep 10, 2021 | 5.720 | 5.760 | 5.350 | 5.440 | 427,787 | -0.28(-4.90%) |
Sep 09, 2021 | 5.830 | 5.950 | 5.541 | 5.720 | 1,237,024 | +0.07(+1.24%) |
Sep 08, 2021 | 5.550 | 5.720 | 5.310 | 5.650 | 877,032 | +0.06(+1.07%) |
Sep 07, 2021 | 5.250 | 6.480 | 5.250 | 5.590 | 12,025,342 | +0.48(+9.39%) |
Sep 03, 2021 | 5.390 | 5.470 | 5.110 | 5.110 | 139,948 | -0.23(-4.31%) |
Sep 02, 2021 | 5.340 | 5.590 | 5.290 | 5.340 | 291,927 | +0.02(+0.38%) |
Sep 01, 2021 | 5.320 | 5.454 | 5.300 | 5.320 | 100,612 | -0.02(-0.37%) |
Aug 31, 2021 | 5.410 | 5.430 | 5.280 | 5.340 | 128,834 | -0.12(-2.20%) |
Aug 30, 2021 | 5.290 | 5.580 | 5.136 | 5.460 | 195,184 | +0.22(+4.20%) |
Aug 27, 2021 | 5.100 | 5.275 | 5.080 | 5.240 | 136,596 | +0.14(+2.75%) |
Aug 26, 2021 | 5.150 | 5.300 | 5.050 | 5.100 | 140,655 | -0.12(-2.30%) |
Aug 25, 2021 | 5.150 | 5.430 | 5.150 | 5.220 | 191,777 | +0.05(+0.97%) |
Aug 24, 2021 | 5.090 | 5.220 | 4.990 | 5.170 | 187,803 | +0.19(+3.82%) |
Aug 23, 2021 | 4.900 | 5.080 | 4.880 | 4.980 | 232,380 | +0.18(+3.75%) |
Aug 20, 2021 | 4.590 | 4.810 | 4.590 | 4.800 | 104,343 | +0.17(+3.67%) |
Aug 19, 2021 | 4.800 | 4.888 | 4.600 | 4.630 | 178,575 | -0.20(-4.14%) |
Aug 18, 2021 | 4.850 | 5.070 | 4.750 | 4.830 | 185,037 | +0.03(+0.52%) |
Aug 17, 2021 | 4.910 | 4.910 | 4.680 | 4.805 | 247,008 | -0.15(-2.93%) |
Aug 16, 2021 | 5.100 | 5.180 | 4.940 | 4.950 | 338,092 | -0.23(-4.44%) |
Aug 13, 2021 | 5.380 | 5.400 | 5.160 | 5.180 | 153,726 | -0.19(-3.54%) |
Aug 12, 2021 | 5.430 | 5.470 | 5.060 | 5.370 | 284,053 | +0.01(+0.19%) |
Aug 11, 2021 | 5.530 | 5.650 | 5.280 | 5.360 | 258,013 | -0.18(-3.25%) |
Aug 10, 2021 | 5.700 | 5.770 | 5.515 | 5.540 | 215,340 | -0.07(-1.25%) |
Aug 09, 2021 | 5.570 | 5.700 | 5.450 | 5.610 | 310,446 | +0.00(+0.00%) |
Aug 06, 2021 | 5.510 | 5.800 | 5.400 | 5.610 | 433,263 | +0.20(+3.70%) |
Aug 05, 2021 | 5.380 | 5.560 | 5.356 | 5.410 | 123,404 | +0.05(+0.93%) |
Aug 04, 2021 | 5.470 | 5.605 | 5.310 | 5.360 | 150,156 | -0.17(-3.07%) |
Aug 03, 2021 | 5.540 | 5.640 | 5.407 | 5.530 | 178,767 | +0.04(+0.73%) |
Aug 02, 2021 | 5.500 | 5.680 | 5.453 | 5.490 | 139,879 | +0.04(+0.73%) |
Jul 30, 2021 | 5.366 | 5.580 | 5.351 | 5.450 | 134,257 | -0.07(-1.27%) |
Jul 29, 2021 | 5.500 | 5.640 | 5.410 | 5.520 | 258,646 | +0.08(+1.47%) |
Jul 28, 2021 | 5.300 | 5.490 | 5.300 | 5.440 | 498,643 | +0.18(+3.42%) |
Jul 27, 2021 | 5.500 | 5.550 | 5.150 | 5.260 | 352,476 | -0.32(-5.73%) |
Jul 26, 2021 | 5.492 | 5.780 | 5.465 | 5.580 | 324,599 | +0.03(+0.54%) |
Jul 23, 2021 | 5.700 | 5.723 | 5.450 | 5.550 | 229,984 | -0.16(-2.80%) |
Jul 22, 2021 | 5.950 | 5.950 | 5.680 | 5.710 | 172,196 | -0.21(-3.55%) |
Jul 21, 2021 | 5.610 | 5.950 | 5.610 | 5.920 | 560,133 | +0.29(+5.15%) |
Jul 20, 2021 | 5.490 | 5.750 | 5.390 | 5.630 | 276,303 | +0.17(+3.11%) |
Jul 19, 2021 | 5.500 | 5.580 | 5.350 | 5.460 | 390,173 | -0.19(-3.36%) |
Jul 16, 2021 | 5.760 | 5.793 | 5.610 | 5.650 | 258,145 | -0.08(-1.40%) |
Jul 15, 2021 | 5.670 | 5.880 | 5.570 | 5.730 | 365,109 | +0.01(+0.17%) |
Jul 14, 2021 | 6.160 | 6.250 | 5.690 | 5.720 | 825,524 | -0.44(-7.14%) |
Jul 13, 2021 | 6.400 | 6.540 | 6.124 | 6.160 | 1,268,939 | -0.41(-6.24%) |
Jul 12, 2021 | 7.690 | 7.730 | 6.380 | 6.570 | 15,188,302 | +0.46(+7.53%) |
Jul 09, 2021 | 6.170 | 6.170 | 5.970 | 6.110 | 248,202 | +0.09(+1.50%) |
Jul 08, 2021 | 5.950 | 6.230 | 5.850 | 6.020 | 279,322 | -0.07(-1.15%) |
Jul 07, 2021 | 6.300 | 6.380 | 5.930 | 6.090 | 467,093 | -0.24(-3.79%) |
Jul 06, 2021 | 6.470 | 6.570 | 6.230 | 6.330 | 376,464 | -0.16(-2.47%) |
Jul 02, 2021 | 6.800 | 6.800 | 6.450 | 6.490 | 386,556 | -0.26(-3.85%) |
Jul 01, 2021 | 6.710 | 6.850 | 6.588 | 6.750 | 353,985 | +0.07(+1.05%) |
Jun 30, 2021 | 7.100 | 7.100 | 6.656 | 6.680 | 457,150 | -0.35(-4.98%) |
Jun 29, 2021 | 6.860 | 7.120 | 6.820 | 7.030 | 582,233 | +0.19(+2.78%) |
Jun 28, 2021 | 6.660 | 6.850 | 6.650 | 6.840 | 497,757 | +0.15(+2.24%) |
Jun 25, 2021 | 6.740 | 6.919 | 6.530 | 6.690 | 950,242 | -0.11(-1.62%) |
Jun 24, 2021 | 6.890 | 6.920 | 6.750 | 6.800 | 246,922 | +0.00(+0.00%) |
Jun 23, 2021 | 6.800 | 7.030 | 6.620 | 6.800 | 766,042 | -0.03(-0.44%) |
Jun 22, 2021 | 7.000 | 7.000 | 6.710 | 6.830 | 294,412 | -0.07(-1.01%) |
Jun 21, 2021 | 6.730 | 6.920 | 6.511 | 6.900 | 518,122 | +0.10(+1.47%) |
Jun 18, 2021 | 6.780 | 6.800 | 6.520 | 6.800 | 725,115 | +0.00(+0.00%) |
Jun 17, 2021 | 6.940 | 7.140 | 6.690 | 6.800 | 1,530,763 | -0.44(-6.08%) |
Jun 16, 2021 | 7.680 | 7.950 | 6.870 | 7.240 | 17,102,786 | +0.68(+10.37%) |
Jun 15, 2021 | 6.760 | 6.800 | 6.550 | 6.560 | 330,394 | -0.20(-2.96%) |
Jun 14, 2021 | 7.020 | 7.080 | 6.585 | 6.760 | 790,860 | -0.15(-2.17%) |
Jun 11, 2021 | 7.180 | 7.310 | 6.820 | 6.910 | 783,481 | -0.42(-5.73%) |
Jun 10, 2021 | 7.610 | 7.949 | 7.010 | 7.330 | 1,341,578 | -0.66(-8.26%) |
Jun 09, 2021 | 8.000 | 8.585 | 7.220 | 7.990 | 10,454,976 | +1.76(+28.25%) |
Jun 08, 2021 | 6.250 | 6.340 | 6.060 | 6.230 | 317,295 | -0.02(-0.32%) |
Jun 07, 2021 | 6.110 | 6.310 | 5.930 | 6.250 | 318,329 | +0.14(+2.29%) |
Jun 04, 2021 | 6.050 | 6.380 | 6.040 | 6.110 | 392,626 | +0.04(+0.66%) |
Jun 03, 2021 | 6.320 | 6.640 | 5.960 | 6.070 | 1,400,132 | +0.14(+2.36%) |
Jun 02, 2021 | 6.090 | 6.140 | 5.810 | 5.930 | 317,424 | -0.19(-3.10%) |
Jun 01, 2021 | 5.840 | 6.430 | 5.760 | 6.120 | 851,430 | +0.52(+9.29%) |
May 28, 2021 | 5.670 | 5.940 | 5.600 | 5.600 | 271,557 | -0.05(-0.88%) |
May 27, 2021 | 5.600 | 5.670 | 5.460 | 5.650 | 255,196 | +0.04(+0.71%) |
May 26, 2021 | 5.250 | 5.730 | 5.120 | 5.610 | 501,464 | +0.49(+9.57%) |
May 25, 2021 | 5.250 | 5.295 | 5.050 | 5.120 | 251,086 | -0.10(-1.92%) |
May 24, 2021 | 5.560 | 5.562 | 5.200 | 5.220 | 236,229 | -0.26(-4.74%) |
May 21, 2021 | 5.460 | 5.550 | 5.400 | 5.480 | 231,521 | +0.12(+2.24%) |
May 20, 2021 | 5.200 | 5.600 | 5.200 | 5.360 | 219,513 | +0.09(+1.71%) |
May 19, 2021 | 5.200 | 5.390 | 5.160 | 5.270 | 158,571 | -0.21(-3.83%) |
May 18, 2021 | 5.210 | 5.600 | 5.150 | 5.480 | 325,269 | +0.27(+5.18%) |
May 17, 2021 | 5.380 | 5.390 | 5.100 | 5.210 | 238,700 | +0.05(+0.97%) |
May 14, 2021 | 5.210 | 5.360 | 5.070 | 5.160 | 200,210 | +0.14(+2.79%) |
May 13, 2021 | 5.630 | 5.750 | 5.000 | 5.020 | 423,090 | -0.52(-9.39%) |
May 12, 2021 | 5.540 | 5.850 | 5.525 | 5.540 | 382,901 | -0.11(-1.95%) |
May 11, 2021 | 5.400 | 5.800 | 5.400 | 5.650 | 436,833 | -0.11(-1.91%) |
May 10, 2021 | 6.090 | 6.125 | 5.750 | 5.760 | 294,986 | -0.40(-6.49%) |
May 07, 2021 | 6.150 | 6.360 | 6.100 | 6.160 | 194,462 | +0.12(+1.99%) |
May 06, 2021 | 6.260 | 6.330 | 5.910 | 6.040 | 249,937 | -0.28(-4.43%) |
May 05, 2021 | 6.470 | 6.590 | 6.300 | 6.320 | 263,966 | -0.16(-2.47%) |
May 04, 2021 | 6.740 | 6.740 | 6.160 | 6.480 | 547,129 | -0.32(-4.71%) |
May 03, 2021 | 6.900 | 6.980 | 6.510 | 6.800 | 191,110 | +0.07(+1.04%) |
Apr 30, 2021 | 6.940 | 7.050 | 6.660 | 6.730 | 203,300 | -0.36(-5.08%) |
Apr 29, 2021 | 7.070 | 7.300 | 6.690 | 7.090 | 450,701 | +0.21(+3.05%) |
Apr 28, 2021 | 6.920 | 6.960 | 6.820 | 6.880 | 160,755 | -0.10(-1.43%) |
Apr 27, 2021 | 6.770 | 6.980 | 6.650 | 6.980 | 183,580 | +0.27(+4.02%) |
Apr 26, 2021 | 6.520 | 6.910 | 6.460 | 6.710 | 236,221 | +0.20(+3.07%) |
Apr 23, 2021 | 6.380 | 6.630 | 6.340 | 6.510 | 258,700 | +0.18(+2.84%) |
Apr 22, 2021 | 6.350 | 6.560 | 6.170 | 6.330 | 293,392 | +0.12(+1.93%) |
Apr 21, 2021 | 5.930 | 6.310 | 5.860 | 6.210 | 688,036 | +0.35(+5.97%) |
Apr 20, 2021 | 5.930 | 6.070 | 5.820 | 5.860 | 306,758 | -0.17(-2.82%) |
Apr 19, 2021 | 6.190 | 6.230 | 5.720 | 6.030 | 417,023 | -0.19(-3.05%) |
Apr 16, 2021 | 6.420 | 6.480 | 6.060 | 6.220 | 451,800 | -0.17(-2.66%) |
Apr 15, 2021 | 6.810 | 6.850 | 6.380 | 6.390 | 443,384 | -0.38(-5.61%) |
Apr 14, 2021 | 7.100 | 7.160 | 6.770 | 6.770 | 374,313 | -0.35(-4.92%) |
Apr 13, 2021 | 7.020 | 7.190 | 6.750 | 7.120 | 255,531 | +0.17(+2.45%) |
Apr 12, 2021 | 7.310 | 7.340 | 6.930 | 6.950 | 261,101 | -0.42(-5.70%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.280 | 7.370 | 174,800 | -0.13(-1.73%) |
Apr 08, 2021 | 7.180 | 7.530 | 7.120 | 7.500 | 240,846 | +0.32(+4.46%) |
Apr 07, 2021 | 7.500 | 7.590 | 7.070 | 7.180 | 270,999 | -0.31(-4.14%) |
Apr 06, 2021 | 7.370 | 7.550 | 7.280 | 7.490 | 260,046 | +0.12(+1.63%) |
Apr 05, 2021 | 7.700 | 7.700 | 7.270 | 7.370 | 309,035 | -0.16(-2.12%) |