Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.970 | 6.010 | 5.735 | 5.810 | 768,420 | -0.15(-2.52%) |
Mar 30, 2022 | 6.140 | 6.330 | 5.950 | 5.960 | 2,369,078 | -0.11(-1.81%) |
Mar 29, 2022 | 5.980 | 6.140 | 5.870 | 6.070 | 1,321,706 | +0.15(+2.53%) |
Mar 28, 2022 | 5.840 | 5.980 | 5.610 | 5.920 | 1,261,554 | +0.08(+1.37%) |
Mar 25, 2022 | 6.390 | 6.409 | 5.760 | 5.840 | 1,536,704 | -0.42(-6.71%) |
Mar 24, 2022 | 6.750 | 6.860 | 6.115 | 6.260 | 1,853,425 | -0.54(-7.94%) |
Mar 23, 2022 | 6.710 | 7.075 | 6.690 | 6.800 | 1,196,833 | -0.03(-0.44%) |
Mar 22, 2022 | 7.020 | 7.170 | 6.750 | 6.830 | 1,099,359 | -0.01(-0.15%) |
Mar 21, 2022 | 6.730 | 6.980 | 6.600 | 6.840 | 1,014,802 | -0.04(-0.58%) |
Mar 18, 2022 | 6.530 | 7.085 | 6.490 | 6.880 | 2,090,509 | +0.28(+4.24%) |
Mar 17, 2022 | 6.340 | 6.655 | 6.240 | 6.600 | 1,268,506 | +0.11(+1.69%) |
Mar 16, 2022 | 5.990 | 6.510 | 5.860 | 6.490 | 1,719,368 | +0.78(+13.66%) |
Mar 15, 2022 | 5.200 | 5.750 | 5.000 | 5.710 | 1,781,243 | +0.15(+2.70%) |
Mar 14, 2022 | 6.170 | 6.170 | 5.530 | 5.560 | 1,476,612 | -0.77(-12.16%) |
Mar 11, 2022 | 6.860 | 7.040 | 6.280 | 6.330 | 2,520,566 | -0.46(-6.77%) |
Mar 10, 2022 | 7.060 | 7.060 | 6.510 | 6.790 | 1,287,081 | -0.05(-0.73%) |
Mar 09, 2022 | 7.310 | 7.320 | 6.680 | 6.840 | 2,948,540 | -1.27(-15.66%) |
Mar 08, 2022 | 6.210 | 8.430 | 6.154 | 8.110 | 7,595,286 | +2.17(+36.53%) |
Mar 07, 2022 | 5.440 | 5.960 | 5.440 | 5.940 | 1,542,197 | +0.55(+10.20%) |
Mar 04, 2022 | 5.500 | 5.615 | 5.360 | 5.390 | 949,009 | -0.17(-3.06%) |
Mar 03, 2022 | 6.070 | 6.090 | 5.510 | 5.560 | 1,188,441 | -0.52(-8.55%) |
Mar 02, 2022 | 6.210 | 6.230 | 5.890 | 6.080 | 677,224 | -0.13(-2.09%) |
Mar 01, 2022 | 6.100 | 6.420 | 6.070 | 6.210 | 1,197,020 | +0.20(+3.33%) |
Feb 28, 2022 | 5.650 | 6.180 | 5.616 | 6.010 | 1,797,304 | +0.49(+8.88%) |
Feb 25, 2022 | 5.650 | 5.530 | 5.370 | 5.520 | 413,243 | +0.01(+0.18%) |
Feb 24, 2022 | 4.700 | 5.510 | 4.530 | 5.510 | 831,103 | +0.37(+7.20%) |
Feb 23, 2022 | 5.330 | 5.390 | 5.135 | 5.140 | 610,765 | -0.06(-1.15%) |
Feb 22, 2022 | 5.320 | 5.430 | 5.115 | 5.200 | 597,233 | -0.36(-6.47%) |
Feb 18, 2022 | 5.560 | 0 | -0.14(-2.46%) | |||
Feb 17, 2022 | 5.870 | 5.970 | 5.660 | 5.700 | 465,756 | -0.24(-4.04%) |
Feb 16, 2022 | 5.910 | 6.050 | 5.840 | 5.940 | 584,568 | -0.04(-0.67%) |
Feb 15, 2022 | 5.850 | 5.980 | 5.820 | 5.980 | 690,750 | +0.31(+5.47%) |
Feb 14, 2022 | 5.460 | 5.808 | 5.460 | 5.670 | 578,682 | +0.07(+1.25%) |
Feb 11, 2022 | 5.800 | 5.900 | 5.500 | 5.600 | 787,316 | -0.16(-2.78%) |
Feb 10, 2022 | 5.400 | 6.090 | 5.350 | 5.760 | 1,639,828 | +0.06(+1.05%) |
Feb 09, 2022 | 5.710 | 5.740 | 5.470 | 5.700 | 668,444 | +0.25(+4.59%) |
Feb 08, 2022 | 5.220 | 5.480 | 5.190 | 5.450 | 496,648 | +0.22(+4.21%) |
Feb 07, 2022 | 5.240 | 5.409 | 5.205 | 5.230 | 468,520 | +0.02(+0.38%) |
Feb 04, 2022 | 5.000 | 5.270 | 4.950 | 5.210 | 560,351 | +0.21(+4.20%) |
Feb 03, 2022 | 5.160 | 4.955 | 5.000 | 592,945 | -0.23(-4.40%) | |
Feb 02, 2022 | 5.510 | 5.510 | 5.160 | 5.230 | 600,683 | -0.23(-4.21%) |
Feb 01, 2022 | 5.410 | 5.530 | 5.275 | 5.460 | 612,696 | +0.03(+0.55%) |
Jan 31, 2022 | 5.000 | 5.450 | 5.430 | 919,957 | +0.53(+10.82%) | |
Jan 28, 2022 | 4.910 | 4.930 | 4.650 | 4.900 | 906,832 | +0.02(+0.41%) |
Jan 27, 2022 | 5.150 | 5.250 | 4.840 | 4.880 | 1,166,394 | -0.19(-3.75%) |
Jan 26, 2022 | 5.520 | 5.670 | 5.055 | 5.070 | 1,764,798 | -0.22(-4.16%) |
Jan 25, 2022 | 5.280 | 5.425 | 5.160 | 5.290 | 771,435 | -0.16(-2.94%) |
Jan 24, 2022 | 5.230 | 5.450 | 4.855 | 5.450 | 1,741,361 | -0.11(-1.98%) |
Jan 21, 2022 | 5.800 | 5.845 | 5.502 | 5.560 | 1,132,857 | -0.32(-5.44%) |
Jan 20, 2022 | 6.030 | 6.340 | 5.860 | 5.880 | 982,512 | +0.00(+0.00%) |
Jan 19, 2022 | 6.010 | 6.060 | 5.810 | 5.880 | 782,964 | -0.10(-1.67%) |
Jan 18, 2022 | 6.210 | 6.390 | 5.970 | 5.980 | 978,608 | -0.33(-5.23%) |
Jan 14, 2022 | 6.310 | 0 | +0.14(+2.27%) | |||
Jan 13, 2022 | 6.500 | 6.510 | 6.120 | 6.170 | 887,944 | -0.20(-3.14%) |
Jan 12, 2022 | 6.380 | 6.630 | 6.250 | 6.370 | 991,835 | +0.11(+1.76%) |
Jan 11, 2022 | 5.970 | 6.290 | 5.950 | 6.260 | 918,895 | +0.32(+5.39%) |
Jan 10, 2022 | 6.310 | 6.340 | 5.810 | 5.940 | 1,329,650 | -0.43(-6.75%) |
Jan 07, 2022 | 6.050 | 6.530 | 6.030 | 6.370 | 1,437,399 | +0.37(+6.17%) |
Jan 06, 2022 | 6.140 | 6.235 | 5.850 | 6.000 | 1,450,078 | -0.17(-2.76%) |
Jan 05, 2022 | 6.190 | 6.720 | 6.100 | 6.170 | 2,461,167 | +0.04(+0.65%) |
Jan 04, 2022 | 6.510 | 6.520 | 5.760 | 6.130 | 1,997,755 | -0.02(-0.33%) |
Jan 03, 2022 | 6.080 | 6.220 | 5.930 | 6.150 | 1,134,864 | +0.19(+3.19%) |
Dec 31, 2021 | 5.950 | 6.205 | 5.950 | 5.960 | 914,832 | +0.02(+0.34%) |
Dec 30, 2021 | 5.530 | 6.045 | 5.480 | 5.940 | 1,413,744 | +0.38(+6.83%) |
Dec 29, 2021 | 5.710 | 5.740 | 5.550 | 5.560 | 1,090,942 | -0.24(-4.14%) |
Dec 28, 2021 | 5.900 | 6.170 | 5.790 | 5.800 | 1,257,285 | -0.15(-2.52%) |
Dec 27, 2021 | 6.030 | 6.100 | 5.910 | 5.950 | 1,148,504 | -0.09(-1.49%) |
Dec 23, 2021 | 5.940 | 6.100 | 5.900 | 6.040 | 1,014,138 | +0.09(+1.51%) |
Dec 22, 2021 | 5.960 | 6.005 | 5.875 | 5.950 | 1,008,950 | -0.06(-1.00%) |
Dec 21, 2021 | 5.780 | 6.020 | 5.780 | 6.010 | 1,167,943 | +0.33(+5.81%) |
Dec 20, 2021 | 6.040 | 6.140 | 5.630 | 5.680 | 1,815,354 | -0.59(-9.41%) |
Dec 17, 2021 | 5.920 | 6.560 | 5.900 | 6.270 | 5,004,139 | +0.25(+4.15%) |
Dec 16, 2021 | 6.310 | 6.559 | 5.960 | 6.020 | 2,151,597 | -0.15(-2.43%) |
Dec 15, 2021 | 5.920 | 6.215 | 5.680 | 6.170 | 1,977,332 | +0.25(+4.22%) |
Dec 14, 2021 | 5.890 | 6.095 | 5.850 | 5.920 | 2,092,849 | -0.16(-2.63%) |
Dec 13, 2021 | 5.700 | 6.270 | 5.610 | 6.080 | 3,389,199 | +0.37(+6.48%) |
Dec 10, 2021 | 5.760 | 5.940 | 5.690 | 5.710 | 1,279,044 | -0.02(-0.35%) |
Dec 09, 2021 | 5.680 | 6.040 | 5.680 | 5.730 | 1,526,178 | -0.12(-2.05%) |
Dec 08, 2021 | 5.070 | 5.880 | 4.840 | 5.850 | 2,935,514 | +0.01(+0.17%) |
Dec 07, 2021 | 5.720 | 5.960 | 5.700 | 5.840 | 2,247,901 | +0.25(+4.47%) |
Dec 06, 2021 | 5.310 | 5.639 | 5.010 | 5.590 | 3,157,695 | +0.36(+6.88%) |
Dec 03, 2021 | 5.960 | 5.970 | 5.050 | 5.230 | 4,319,018 | -0.83(-13.70%) |
Dec 02, 2021 | 6.300 | 6.420 | 5.370 | 6.060 | 5,731,994 | -0.50(-7.62%) |
Dec 01, 2021 | 7.070 | 7.198 | 6.520 | 6.560 | 1,459,970 | -0.34(-4.93%) |
Nov 30, 2021 | 7.010 | 7.130 | 6.670 | 6.900 | 1,307,564 | -0.18(-2.54%) |
Nov 29, 2021 | 7.160 | 7.220 | 6.850 | 7.080 | 1,041,883 | +0.05(+0.71%) |
Nov 26, 2021 | 7.000 | 7.150 | 6.870 | 7.030 | 590,073 | -0.24(-3.30%) |
Nov 24, 2021 | 7.290 | 7.395 | 7.040 | 7.270 | 918,138 | -0.04(-0.55%) |
Nov 23, 2021 | 7.240 | 7.500 | 7.120 | 7.310 | 1,265,905 | -0.05(-0.68%) |
Nov 22, 2021 | 7.790 | 7.940 | 7.290 | 7.360 | 1,934,728 | -0.42(-5.40%) |
Nov 19, 2021 | 7.740 | 7.990 | 7.740 | 7.780 | 767,031 | -0.06(-0.77%) |
Nov 18, 2021 | 8.180 | 7.870 | 7.715 | 7.840 | 1,279,494 | -0.31(-3.80%) |
Nov 17, 2021 | 8.530 | 8.650 | 8.120 | 8.150 | 1,210,430 | -0.51(-5.89%) |
Nov 16, 2021 | 8.810 | 8.970 | 8.410 | 8.660 | 2,606,864 | -0.06(-0.69%) |
Nov 15, 2021 | 9.250 | 9.305 | 8.630 | 8.720 | 1,175,161 | -0.50(-5.42%) |
Nov 12, 2021 | 9.050 | 9.280 | 9.000 | 9.220 | 1,437,117 | +0.17(+1.88%) |
Nov 11, 2021 | 8.690 | 9.200 | 8.550 | 9.050 | 1,365,406 | +0.58(+6.85%) |
Nov 10, 2021 | 8.610 | 8.470 | 1,201,982 | -0.26(-2.98%) | ||
Nov 09, 2021 | 9.210 | 9.250 | 8.500 | 8.730 | 1,077,292 | -0.42(-4.59%) |
Nov 08, 2021 | 8.720 | 9.230 | 8.650 | 9.150 | 1,465,199 | +0.56(+6.52%) |
Nov 05, 2021 | 8.900 | 8.960 | 8.460 | 8.590 | 1,492,276 | -0.36(-4.02%) |
Nov 04, 2021 | 9.110 | 9.110 | 8.720 | 8.950 | 1,153,840 | -0.13(-1.43%) |
Nov 03, 2021 | 8.820 | 9.110 | 8.650 | 9.080 | 1,428,985 | +0.09(+1.00%) |
Nov 02, 2021 | 9.500 | 9.720 | 8.710 | 8.990 | 2,158,456 | -0.49(-5.17%) |
Nov 01, 2021 | 8.970 | 9.480 | 9.172 | 9.480 | 1,722,082 | +0.59(+6.64%) |
Oct 29, 2021 | 8.970 | 9.200 | 8.740 | 8.890 | 1,766,592 | -0.04(-0.45%) |
Oct 28, 2021 | 8.550 | 8.940 | 8.430 | 8.930 | 2,127,089 | +0.44(+5.18%) |
Oct 27, 2021 | 8.450 | 8.989 | 8.342 | 8.490 | 3,975,394 | +0.41(+5.07%) |
Oct 26, 2021 | 8.140 | 8.080 | 4,790,513 | -0.09(-1.10%) | ||
Oct 25, 2021 | 8.000 | 8.195 | 7.680 | 8.170 | 1,349,986 | +0.32(+4.08%) |
Oct 22, 2021 | 7.760 | 7.890 | 7.601 | 7.850 | 1,184,402 | +0.03(+0.38%) |
Oct 21, 2021 | 7.790 | 8.421 | 7.770 | 7.820 | 2,221,483 | -0.10(-1.26%) |
Oct 20, 2021 | 7.940 | 7.970 | 7.600 | 7.920 | 1,960,540 | +0.10(+1.28%) |
Oct 19, 2021 | 7.420 | 7.940 | 7.360 | 7.820 | 3,022,937 | +0.46(+6.25%) |
Oct 18, 2021 | 6.850 | 7.389 | 6.850 | 7.360 | 1,673,241 | +0.38(+5.44%) |
Oct 15, 2021 | 7.060 | 7.215 | 6.900 | 6.980 | 715,669 | -0.03(-0.43%) |
Oct 14, 2021 | 7.310 | 7.320 | 6.860 | 7.010 | 1,484,436 | -0.24(-3.31%) |
Oct 13, 2021 | 7.200 | 7.310 | 6.990 | 7.250 | 1,297,410 | +0.27(+3.87%) |
Oct 12, 2021 | 6.710 | 7.060 | 6.670 | 6.980 | 1,540,613 | +0.34(+5.12%) |
Oct 11, 2021 | 6.350 | 6.829 | 6.300 | 6.640 | 1,216,958 | +0.32(+5.06%) |
Oct 08, 2021 | 6.420 | 6.420 | 6.260 | 6.320 | 515,877 | -0.06(-0.94%) |
Oct 07, 2021 | 6.200 | 6.510 | 6.170 | 6.380 | 1,175,403 | +0.31(+5.11%) |
Oct 06, 2021 | 6.050 | 6.230 | 5.990 | 6.070 | 708,782 | -0.11(-1.78%) |
Oct 05, 2021 | 6.070 | 6.200 | 6.010 | 6.180 | 736,901 | +0.13(+2.15%) |
Oct 04, 2021 | 6.650 | 6.650 | 6.015 | 6.050 | 1,391,026 | -0.60(-9.02%) |
Oct 01, 2021 | 6.540 | 6.689 | 6.470 | 6.650 | 749,060 | +0.08(+1.22%) |
Sep 30, 2021 | 6.390 | 6.690 | 6.330 | 6.570 | 954,641 | +0.26(+4.12%) |
Sep 29, 2021 | 6.380 | 6.510 | 6.190 | 6.310 | 1,948,981 | -0.02(-0.32%) |
Sep 28, 2021 | 6.530 | 6.617 | 6.290 | 6.330 | 1,296,681 | -0.34(-5.10%) |
Sep 27, 2021 | 6.530 | 6.720 | 6.360 | 6.670 | 1,277,563 | +0.20(+3.09%) |
Sep 24, 2021 | 6.940 | 6.950 | 6.470 | 6.470 | 1,495,537 | -0.53(-7.57%) |
Sep 23, 2021 | 6.850 | 7.050 | 6.710 | 7.000 | 1,085,095 | +0.17(+2.49%) |
Sep 22, 2021 | 6.720 | 6.980 | 6.720 | 6.830 | 911,986 | +0.16(+2.40%) |
Sep 21, 2021 | 6.860 | 6.880 | 6.550 | 6.670 | 869,482 | -0.05(-0.74%) |
Sep 20, 2021 | 7.070 | 7.220 | 6.605 | 6.720 | 1,886,419 | -0.76(-10.16%) |
Sep 17, 2021 | 7.040 | 7.490 | 6.920 | 7.480 | 2,267,916 | +0.60(+8.72%) |
Sep 16, 2021 | 7.060 | 7.180 | 6.820 | 6.880 | 1,146,078 | -0.30(-4.18%) |
Sep 15, 2021 | 7.010 | 7.200 | 6.921 | 7.180 | 644,123 | +0.12(+1.70%) |
Sep 14, 2021 | 7.170 | 7.360 | 6.980 | 7.060 | 698,904 | -0.10(-1.40%) |
Sep 13, 2021 | 7.170 | 7.330 | 6.920 | 7.160 | 1,099,565 | +0.04(+0.56%) |
Sep 10, 2021 | 7.350 | 7.530 | 7.090 | 7.120 | 1,270,202 | -0.11(-1.52%) |
Sep 09, 2021 | 6.780 | 7.280 | 6.700 | 7.230 | 1,238,132 | +0.44(+6.48%) |
Sep 08, 2021 | 7.250 | 7.410 | 6.740 | 6.790 | 1,329,283 | -0.34(-4.77%) |
Sep 07, 2021 | 7.100 | 7.350 | 7.000 | 7.130 | 896,590 | +0.04(+0.56%) |
Sep 03, 2021 | 7.380 | 7.410 | 7.000 | 7.090 | 746,018 | -0.22(-3.01%) |
Sep 02, 2021 | 7.300 | 7.720 | 7.230 | 7.310 | 1,605,050 | +0.17(+2.38%) |
Sep 01, 2021 | 6.970 | 7.380 | 6.910 | 7.140 | 1,273,413 | +0.14(+2.00%) |
Aug 31, 2021 | 6.650 | 7.140 | 6.550 | 7.000 | 1,809,523 | -0.08(-1.13%) |
Aug 30, 2021 | 7.160 | 7.378 | 6.760 | 7.080 | 2,127,305 | +0.13(+1.87%) |
Aug 27, 2021 | 6.720 | 6.960 | 6.710 | 6.950 | 645,328 | +0.25(+3.73%) |
Aug 26, 2021 | 6.750 | 7.020 | 6.640 | 6.700 | 592,962 | -0.04(-0.59%) |
Aug 25, 2021 | 6.910 | 6.990 | 6.725 | 6.740 | 755,591 | -0.13(-1.89%) |
Aug 24, 2021 | 6.750 | 6.920 | 6.700 | 6.870 | 749,348 | +0.21(+3.15%) |
Aug 23, 2021 | 6.580 | 6.760 | 6.470 | 6.660 | 750,423 | +0.20(+3.10%) |
Aug 20, 2021 | 6.200 | 6.470 | 6.190 | 6.460 | 749,136 | +0.29(+4.70%) |
Aug 19, 2021 | 6.290 | 6.500 | 6.120 | 6.170 | 666,874 | -0.27(-4.19%) |
Aug 18, 2021 | 6.260 | 6.630 | 6.200 | 6.440 | 939,106 | +0.14(+2.22%) |
Aug 17, 2021 | 6.490 | 6.500 | 6.130 | 6.300 | 1,189,800 | -0.32(-4.83%) |
Aug 16, 2021 | 6.830 | 6.870 | 6.590 | 6.620 | 852,673 | -0.22(-3.22%) |
Aug 13, 2021 | 7.310 | 7.310 | 6.830 | 6.840 | 1,255,156 | -0.44(-6.04%) |
Aug 12, 2021 | 7.500 | 7.530 | 7.190 | 7.280 | 580,518 | -0.27(-3.58%) |
Aug 11, 2021 | 7.710 | 7.720 | 7.380 | 7.550 | 576,891 | -0.24(-3.08%) |
Aug 10, 2021 | 7.760 | 7.840 | 7.510 | 7.790 | 783,637 | +0.09(+1.17%) |
Aug 09, 2021 | 7.370 | 7.890 | 7.230 | 7.700 | 901,225 | +0.35(+4.76%) |
Aug 06, 2021 | 7.280 | 7.538 | 7.120 | 7.350 | 654,352 | +0.16(+2.23%) |
Aug 05, 2021 | 7.070 | 7.320 | 7.040 | 7.190 | 428,569 | +0.09(+1.27%) |
Aug 04, 2021 | 7.190 | 7.330 | 7.040 | 7.100 | 574,580 | -0.10(-1.39%) |
Aug 03, 2021 | 7.440 | 7.440 | 7.020 | 7.200 | 584,198 | -0.08(-1.10%) |
Aug 02, 2021 | 7.510 | 7.590 | 7.250 | 7.280 | 570,508 | -0.21(-2.80%) |
Jul 30, 2021 | 7.290 | 7.700 | 7.257 | 7.490 | 506,340 | +0.10(+1.35%) |
Jul 29, 2021 | 7.500 | 7.600 | 7.210 | 7.390 | 647,849 | -0.05(-0.67%) |
Jul 28, 2021 | 6.940 | 7.650 | 6.880 | 7.440 | 1,218,530 | +0.61(+8.93%) |
Jul 27, 2021 | 6.960 | 6.990 | 6.560 | 6.830 | 931,587 | -0.13(-1.87%) |
Jul 26, 2021 | 6.890 | 7.200 | 6.770 | 6.960 | 701,569 | -0.02(-0.29%) |
Jul 23, 2021 | 7.240 | 7.310 | 6.810 | 6.980 | 1,063,755 | -0.41(-5.55%) |
Jul 22, 2021 | 7.560 | 7.621 | 7.160 | 7.390 | 684,438 | -0.26(-3.40%) |
Jul 21, 2021 | 7.300 | 7.730 | 7.240 | 7.650 | 850,131 | +0.42(+5.81%) |
Jul 20, 2021 | 6.910 | 7.330 | 6.630 | 7.230 | 1,198,170 | +0.34(+4.93%) |
Jul 19, 2021 | 6.810 | 6.970 | 6.580 | 6.890 | 1,379,362 | -0.17(-2.41%) |
Jul 16, 2021 | 7.460 | 7.543 | 7.010 | 7.060 | 881,437 | -0.33(-4.47%) |
Jul 15, 2021 | 7.250 | 7.530 | 7.120 | 7.390 | 1,077,766 | +0.08(+1.09%) |
Jul 14, 2021 | 7.800 | 7.879 | 7.280 | 7.310 | 1,351,976 | -0.44(-5.68%) |
Jul 13, 2021 | 8.230 | 8.290 | 7.750 | 7.750 | 1,404,377 | -0.49(-5.95%) |
Jul 12, 2021 | 8.040 | 8.250 | 7.960 | 8.240 | 712,510 | +0.12(+1.48%) |
Jul 09, 2021 | 8.350 | 8.350 | 7.930 | 8.120 | 1,042,045 | -0.07(-0.85%) |
Jul 08, 2021 | 8.000 | 8.340 | 7.810 | 8.190 | 1,222,427 | -0.12(-1.44%) |
Jul 07, 2021 | 8.700 | 8.930 | 8.160 | 8.310 | 1,411,430 | -0.31(-3.60%) |
Jul 06, 2021 | 8.570 | 8.870 | 8.385 | 8.620 | 1,105,934 | -0.02(-0.23%) |
Jul 02, 2021 | 9.130 | 9.250 | 8.640 | 8.640 | 1,127,436 | -0.43(-4.74%) |
Jul 01, 2021 | 9.200 | 9.300 | 8.700 | 9.070 | 1,193,609 | -0.03(-0.33%) |
Jun 30, 2021 | 9.440 | 9.465 | 9.020 | 9.100 | 1,313,004 | -0.30(-3.19%) |
Jun 29, 2021 | 9.900 | 10.00 | 9.180 | 9.400 | 3,615,273 | -0.34(-3.49%) |
Jun 28, 2021 | 9.010 | 9.880 | 8.909 | 9.740 | 3,363,263 | +0.78(+8.71%) |
Jun 25, 2021 | 8.710 | 9.130 | 8.650 | 8.960 | 2,665,573 | +0.29(+3.34%) |
Jun 24, 2021 | 8.570 | 8.740 | 8.210 | 8.670 | 1,782,656 | +0.05(+0.58%) |
Jun 23, 2021 | 8.170 | 8.690 | 7.900 | 8.620 | 2,595,226 | +0.48(+5.90%) |
Jun 22, 2021 | 7.860 | 8.150 | 7.780 | 8.140 | 1,877,749 | +0.31(+3.96%) |
Jun 21, 2021 | 8.260 | 8.260 | 7.550 | 7.830 | 2,972,111 | -0.45(-5.43%) |
Jun 18, 2021 | 8.500 | 8.510 | 7.920 | 8.280 | 7,189,169 | -0.25(-2.93%) |
Jun 17, 2021 | 8.530 | 8.770 | 8.310 | 8.530 | 3,681,845 | -0.15(-1.73%) |
Jun 16, 2021 | 8.350 | 8.740 | 8.200 | 8.680 | 2,925,695 | +0.22(+2.60%) |
Jun 15, 2021 | 9.460 | 9.510 | 8.350 | 8.460 | 4,059,849 | -0.98(-10.38%) |
Jun 14, 2021 | 9.600 | 10.23 | 9.300 | 9.440 | 3,868,315 | -0.01(-0.11%) |
Jun 11, 2021 | 9.350 | 9.750 | 9.180 | 9.450 | 2,529,958 | +0.23(+2.49%) |
Jun 10, 2021 | 9.140 | 10.70 | 9.030 | 9.220 | 5,903,543 | +0.18(+1.99%) |
Jun 09, 2021 | 9.630 | 9.900 | 8.960 | 9.040 | 3,049,649 | -0.25(-2.69%) |
Jun 08, 2021 | 9.440 | 10.05 | 8.820 | 9.290 | 4,537,026 | +0.16(+1.75%) |
Jun 07, 2021 | 8.500 | 9.350 | 8.120 | 9.130 | 3,433,885 | +0.75(+8.95%) |
Jun 04, 2021 | 8.170 | 8.800 | 8.160 | 8.380 | 2,833,804 | +0.34(+4.23%) |
Jun 03, 2021 | 8.100 | 8.460 | 7.960 | 8.040 | 1,682,050 | -0.23(-2.78%) |
Jun 02, 2021 | 8.180 | 8.300 | 7.720 | 8.270 | 2,075,373 | +0.15(+1.85%) |
Jun 01, 2021 | 8.350 | 8.530 | 7.943 | 8.120 | 2,089,893 | -0.03(-0.37%) |
May 28, 2021 | 8.890 | 9.180 | 8.015 | 8.150 | 3,694,000 | -0.68(-7.70%) |
May 27, 2021 | 8.900 | 8.960 | 8.350 | 8.830 | 3,419,871 | -0.03(-0.34%) |
May 26, 2021 | 7.830 | 9.150 | 7.600 | 8.860 | 4,147,952 | +1.25(+16.43%) |
May 25, 2021 | 7.670 | 7.950 | 7.530 | 7.610 | 1,404,748 | +0.06(+0.79%) |
May 24, 2021 | 8.220 | 8.330 | 7.320 | 7.550 | 2,194,018 | -0.55(-6.79%) |
May 21, 2021 | 7.810 | 8.400 | 7.600 | 8.100 | 1,659,402 | +0.35(+4.52%) |
May 20, 2021 | 8.190 | 8.370 | 7.410 | 7.750 | 2,250,583 | -0.18(-2.27%) |
May 19, 2021 | 7.410 | 8.200 | 7.310 | 7.930 | 1,807,331 | +0.15(+1.93%) |
May 18, 2021 | 7.390 | 8.090 | 7.210 | 7.780 | 1,464,651 | +0.43(+5.85%) |
May 17, 2021 | 7.510 | 7.580 | 7.170 | 7.350 | 754,021 | -0.16(-2.13%) |
May 14, 2021 | 7.380 | 7.700 | 7.270 | 7.510 | 911,885 | +0.42(+5.92%) |
May 13, 2021 | 7.210 | 7.740 | 6.830 | 7.090 | 1,580,039 | -0.06(-0.84%) |
May 12, 2021 | 7.540 | 7.781 | 7.120 | 7.150 | 976,222 | -0.49(-6.41%) |
May 11, 2021 | 6.850 | 7.790 | 6.732 | 7.640 | 1,610,326 | +0.11(+1.46%) |
May 10, 2021 | 8.240 | 8.240 | 7.520 | 7.530 | 1,558,046 | -0.76(-9.17%) |
May 07, 2021 | 8.220 | 8.640 | 8.040 | 8.290 | 1,061,693 | +0.09(+1.10%) |
May 06, 2021 | 8.250 | 8.400 | 7.820 | 8.200 | 1,512,897 | -0.15(-1.80%) |
May 05, 2021 | 8.700 | 8.860 | 8.220 | 8.350 | 1,438,327 | -0.30(-3.47%) |
May 04, 2021 | 8.880 | 8.880 | 8.260 | 8.650 | 1,489,843 | -0.31(-3.46%) |
May 03, 2021 | 9.700 | 9.700 | 8.850 | 8.960 | 2,250,440 | -0.67(-6.96%) |
Apr 30, 2021 | 9.620 | 10.13 | 9.460 | 9.630 | 941,000 | -0.01(-0.10%) |
Apr 29, 2021 | 10.32 | 10.45 | 9.350 | 9.640 | 1,627,154 | -0.59(-5.77%) |
Apr 28, 2021 | 10.12 | 10.38 | 9.870 | 10.23 | 1,248,885 | -0.25(-2.39%) |
Apr 27, 2021 | 10.57 | 10.60 | 10.00 | 10.48 | 1,935,523 | -0.07(-0.66%) |
Apr 26, 2021 | 10.25 | 10.68 | 9.730 | 10.55 | 1,719,605 | +0.44(+4.35%) |
Apr 23, 2021 | 9.400 | 10.30 | 9.245 | 10.11 | 1,687,500 | +0.78(+8.36%) |
Apr 22, 2021 | 9.840 | 10.50 | 9.130 | 9.330 | 2,698,532 | -0.04(-0.43%) |
Apr 21, 2021 | 8.530 | 9.460 | 8.310 | 9.370 | 1,670,581 | +0.78(+9.08%) |
Apr 20, 2021 | 8.630 | 9.170 | 8.400 | 8.590 | 1,548,322 | -0.15(-1.72%) |
Apr 19, 2021 | 9.300 | 9.300 | 8.530 | 8.740 | 1,935,035 | -0.47(-5.10%) |
Apr 16, 2021 | 9.050 | 9.520 | 8.690 | 9.210 | 1,647,500 | +0.10(+1.10%) |
Apr 15, 2021 | 10.14 | 10.16 | 8.850 | 9.110 | 2,457,980 | -0.86(-8.63%) |
Apr 14, 2021 | 10.04 | 10.56 | 9.860 | 9.970 | 1,399,288 | -0.07(-0.70%) |
Apr 13, 2021 | 9.990 | 10.16 | 9.460 | 10.04 | 1,653,253 | -0.01(-0.10%) |
Apr 12, 2021 | 10.28 | 10.35 | 9.820 | 10.05 | 1,485,599 | -0.30(-2.90%) |
Apr 09, 2021 | 10.60 | 10.75 | 10.28 | 10.35 | 1,211,200 | -0.50(-4.61%) |
Apr 08, 2021 | 10.76 | 11.00 | 10.41 | 10.85 | 1,682,867 | +0.17(+1.59%) |
Apr 07, 2021 | 11.22 | 11.32 | 10.55 | 10.68 | 1,715,850 | -0.67(-5.90%) |
Apr 06, 2021 | 10.79 | 12.24 | 10.74 | 11.35 | 2,977,745 | +0.56(+5.19%) |
Apr 05, 2021 | 11.45 | 11.52 | 10.67 | 10.79 | 1,740,001 | -0.64(-5.60%) |