Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.650 | 3.800 | 3.620 | 3.630 | 163,504 | -0.08(-2.16%) |
Apr 28, 2022 | 3.800 | 3.830 | 3.600 | 3.710 | 197,796 | -0.12(-3.13%) |
Apr 27, 2022 | 3.590 | 3.910 | 3.590 | 3.830 | 238,777 | +0.23(+6.39%) |
Apr 26, 2022 | 3.670 | 3.760 | 3.570 | 3.600 | 207,147 | -0.13(-3.49%) |
Apr 25, 2022 | 4.410 | 4.430 | 3.550 | 3.730 | 941,253 | -0.68(-15.42%) |
Apr 22, 2022 | 4.250 | 4.780 | 4.240 | 4.410 | 733,977 | +0.21(+5.00%) |
Apr 21, 2022 | 3.880 | 4.380 | 3.850 | 4.200 | 764,860 | +0.41(+10.82%) |
Apr 20, 2022 | 3.880 | 4.080 | 3.700 | 3.790 | 347,820 | -0.06(-1.56%) |
Apr 19, 2022 | 3.540 | 3.850 | 3.528 | 3.850 | 339,155 | +0.29(+8.15%) |
Apr 18, 2022 | 3.590 | 3.610 | 3.390 | 3.560 | 383,463 | -0.02(-0.56%) |
Apr 14, 2022 | 3.160 | 3.580 | 3.160 | 3.580 | 279,960 | +0.39(+12.23%) |
Apr 13, 2022 | 3.180 | 3.220 | 3.085 | 3.190 | 229,710 | +0.03(+0.95%) |
Apr 12, 2022 | 3.180 | 3.210 | 3.060 | 3.160 | 228,448 | +0.00(+0.00%) |
Apr 11, 2022 | 3.260 | 3.280 | 3.100 | 3.160 | 270,523 | -0.13(-3.95%) |
Apr 08, 2022 | 3.260 | 3.330 | 3.170 | 3.290 | 208,313 | +0.00(+0.00%) |
Apr 07, 2022 | 3.310 | 3.380 | 3.210 | 3.290 | 185,967 | +0.00(+0.00%) |
Apr 06, 2022 | 3.330 | 3.340 | 3.170 | 3.290 | 213,721 | -0.04(-1.20%) |
Apr 05, 2022 | 3.400 | 3.487 | 3.310 | 3.330 | 269,052 | -0.05(-1.48%) |
Apr 04, 2022 | 3.650 | 3.675 | 3.315 | 3.380 | 412,582 | -0.28(-7.65%) |
Apr 01, 2022 | 3.590 | 3.680 | 3.590 | 3.660 | 140,522 | +0.03(+0.83%) |
Mar 31, 2022 | 3.640 | 3.710 | 3.570 | 3.630 | 222,280 | -0.02(-0.55%) |
Mar 30, 2022 | 3.710 | 3.750 | 3.605 | 3.650 | 117,007 | -0.05(-1.35%) |
Mar 29, 2022 | 3.630 | 3.799 | 3.500 | 3.700 | 174,787 | +0.09(+2.49%) |
Mar 28, 2022 | 3.660 | 3.780 | 3.550 | 3.610 | 245,474 | -0.08(-2.17%) |
Mar 25, 2022 | 3.880 | 3.880 | 3.630 | 3.690 | 147,785 | -0.19(-4.90%) |
Mar 24, 2022 | 3.750 | 3.880 | 3.750 | 3.880 | 136,770 | +0.04(+1.04%) |
Mar 23, 2022 | 3.680 | 3.860 | 3.660 | 3.840 | 123,525 | +0.10(+2.67%) |
Mar 22, 2022 | 3.630 | 3.790 | 3.595 | 3.740 | 210,273 | +0.14(+3.89%) |
Mar 21, 2022 | 3.780 | 3.780 | 3.520 | 3.600 | 210,494 | -0.16(-4.26%) |
Mar 18, 2022 | 3.750 | 3.860 | 3.640 | 3.760 | 318,670 | +0.05(+1.35%) |
Mar 17, 2022 | 3.600 | 3.740 | 3.535 | 3.710 | 220,204 | +0.12(+3.34%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.380 | 3.590 | 180,685 | +0.23(+6.85%) |
Mar 15, 2022 | 3.460 | 3.480 | 3.170 | 3.360 | 331,096 | -0.05(-1.47%) |
Mar 14, 2022 | 3.670 | 3.770 | 3.360 | 3.410 | 416,040 | -0.35(-9.31%) |
Mar 11, 2022 | 3.900 | 3.960 | 3.760 | 3.760 | 256,098 | -0.14(-3.59%) |
Mar 10, 2022 | 3.780 | 4.020 | 3.750 | 3.900 | 378,931 | +0.10(+2.63%) |
Mar 09, 2022 | 3.850 | 3.980 | 3.774 | 3.800 | 255,486 | +0.00(+0.00%) |
Mar 08, 2022 | 4.000 | 4.000 | 3.790 | 3.800 | 402,880 | -0.22(-5.47%) |
Mar 07, 2022 | 3.770 | 4.020 | 3.740 | 4.020 | 492,634 | +0.35(+9.54%) |
Mar 04, 2022 | 3.750 | 3.870 | 3.650 | 3.670 | 190,031 | -0.16(-4.18%) |
Mar 03, 2022 | 3.890 | 3.990 | 3.750 | 3.830 | 192,202 | -0.03(-0.78%) |
Mar 02, 2022 | 3.850 | 4.100 | 3.810 | 3.860 | 426,227 | +0.01(+0.26%) |
Mar 01, 2022 | 3.680 | 3.870 | 3.610 | 3.850 | 679,220 | +0.17(+4.62%) |
Feb 28, 2022 | 4.010 | 4.200 | 3.560 | 3.680 | 1,006,712 | -0.16(-4.17%) |
Feb 25, 2022 | 3.140 | 3.870 | 3.310 | 3.840 | 1,078,702 | +0.76(+24.68%) |
Feb 24, 2022 | 3.010 | 3.250 | 2.900 | 3.080 | 636,580 | +0.21(+7.32%) |
Feb 23, 2022 | 3.260 | 3.290 | 2.850 | 2.870 | 541,489 | -0.30(-9.46%) |
Feb 22, 2022 | 3.350 | 3.370 | 3.150 | 3.170 | 449,121 | -0.20(-5.93%) |
Feb 18, 2022 | 3.370 | 0 | -0.10(-2.88%) | |||
Feb 17, 2022 | 3.450 | 3.530 | 3.426 | 3.470 | 259,368 | +0.02(+0.58%) |
Feb 16, 2022 | 3.540 | 3.600 | 3.440 | 3.450 | 84,949 | -0.09(-2.54%) |
Feb 15, 2022 | 3.450 | 3.670 | 3.450 | 3.540 | 157,630 | +0.14(+4.12%) |
Feb 14, 2022 | 3.430 | 3.520 | 3.350 | 3.400 | 109,403 | -0.08(-2.30%) |
Feb 11, 2022 | 3.650 | 3.700 | 3.470 | 3.480 | 214,799 | -0.17(-4.66%) |
Feb 10, 2022 | 3.500 | 3.900 | 3.500 | 3.650 | 396,686 | +0.02(+0.55%) |
Feb 09, 2022 | 3.510 | 3.640 | 3.510 | 3.630 | 168,162 | +0.19(+5.52%) |
Feb 08, 2022 | 3.530 | 3.570 | 3.390 | 3.440 | 159,526 | -0.14(-3.91%) |
Feb 07, 2022 | 3.530 | 3.610 | 3.490 | 3.580 | 148,512 | +0.09(+2.58%) |
Feb 04, 2022 | 3.400 | 3.510 | 3.350 | 3.490 | 133,364 | +0.10(+2.95%) |
Feb 03, 2022 | 3.170 | 3.450 | 3.390 | 175,792 | +0.11(+3.35%) | |
Feb 02, 2022 | 3.290 | 3.330 | 3.100 | 3.280 | 433,884 | -0.01(-0.30%) |
Feb 01, 2022 | 3.250 | 3.390 | 3.220 | 3.290 | 530,027 | +0.00(+0.00%) |
Jan 31, 2022 | 3.350 | 3.220 | 3.290 | 179,909 | -0.04(-1.20%) | |
Jan 28, 2022 | 3.310 | 3.470 | 3.240 | 3.330 | 243,035 | +0.06(+1.83%) |
Jan 27, 2022 | 3.490 | 3.600 | 3.200 | 3.270 | 219,270 | -0.13(-3.82%) |
Jan 26, 2022 | 3.480 | 3.510 | 3.285 | 3.400 | 171,281 | +0.00(+0.00%) |
Jan 25, 2022 | 3.100 | 3.490 | 3.060 | 3.400 | 166,030 | +0.22(+6.92%) |
Jan 24, 2022 | 3.140 | 3.260 | 2.960 | 3.180 | 380,782 | -0.13(-3.93%) |
Jan 21, 2022 | 3.500 | 3.580 | 3.280 | 3.310 | 168,636 | -0.24(-6.76%) |
Jan 20, 2022 | 3.500 | 3.750 | 3.420 | 3.550 | 173,128 | +0.08(+2.31%) |
Jan 19, 2022 | 3.360 | 3.500 | 3.270 | 3.470 | 212,422 | +0.16(+4.83%) |
Jan 18, 2022 | 3.330 | 3.390 | 3.300 | 3.310 | 206,696 | -0.16(-4.61%) |
Jan 14, 2022 | 3.470 | 0 | -0.01(-0.29%) | |||
Jan 13, 2022 | 3.730 | 3.730 | 3.440 | 3.480 | 147,726 | -0.07(-1.97%) |
Jan 12, 2022 | 3.620 | 3.720 | 3.491 | 3.550 | 110,560 | -0.01(-0.28%) |
Jan 11, 2022 | 3.530 | 3.580 | 3.430 | 3.560 | 148,095 | +0.06(+1.71%) |
Jan 10, 2022 | 3.700 | 3.700 | 3.460 | 3.500 | 177,030 | -0.20(-5.41%) |
Jan 07, 2022 | 3.770 | 3.820 | 3.690 | 3.700 | 119,828 | -0.05(-1.33%) |
Jan 06, 2022 | 3.850 | 3.920 | 3.670 | 3.750 | 105,464 | -0.04(-1.06%) |
Jan 05, 2022 | 4.090 | 4.330 | 3.725 | 3.790 | 233,836 | -0.31(-7.56%) |
Jan 04, 2022 | 4.110 | 4.180 | 3.990 | 4.100 | 149,372 | -0.11(-2.61%) |
Jan 03, 2022 | 3.760 | 4.340 | 3.710 | 4.210 | 585,873 | +0.52(+14.09%) |
Dec 31, 2021 | 3.580 | 3.720 | 3.470 | 3.690 | 175,517 | +0.13(+3.65%) |
Dec 30, 2021 | 3.460 | 3.680 | 3.451 | 3.560 | 154,917 | -0.02(-0.56%) |
Dec 29, 2021 | 3.780 | 3.780 | 3.480 | 3.580 | 268,550 | -0.17(-4.53%) |
Dec 28, 2021 | 3.800 | 3.900 | 3.660 | 3.750 | 243,128 | -0.04(-1.06%) |
Dec 27, 2021 | 3.680 | 3.870 | 3.610 | 3.790 | 211,555 | +0.11(+2.99%) |
Dec 23, 2021 | 3.600 | 3.790 | 3.510 | 3.680 | 359,141 | +0.15(+4.25%) |
Dec 22, 2021 | 3.330 | 3.540 | 3.280 | 3.530 | 216,486 | +0.21(+6.33%) |
Dec 21, 2021 | 3.260 | 3.380 | 3.260 | 3.320 | 106,624 | +0.11(+3.43%) |
Dec 20, 2021 | 3.260 | 3.300 | 3.050 | 3.210 | 297,242 | -0.23(-6.69%) |
Dec 17, 2021 | 3.200 | 3.490 | 3.200 | 3.440 | 308,479 | +0.11(+3.30%) |
Dec 16, 2021 | 3.780 | 3.828 | 3.230 | 3.330 | 686,012 | -0.32(-8.77%) |
Dec 15, 2021 | 3.790 | 3.880 | 3.260 | 3.650 | 681,091 | +0.13(+3.69%) |
Dec 14, 2021 | 4.740 | 4.749 | 3.500 | 3.520 | 1,116,566 | -1.27(-26.51%) |
Dec 13, 2021 | 4.870 | 4.900 | 4.520 | 4.790 | 126,271 | -0.01(-0.21%) |
Dec 10, 2021 | 5.050 | 5.130 | 4.790 | 4.800 | 221,130 | -0.19(-3.81%) |
Dec 09, 2021 | 5.200 | 5.242 | 4.920 | 4.990 | 161,919 | -0.22(-4.22%) |
Dec 08, 2021 | 5.050 | 5.490 | 5.020 | 5.210 | 150,039 | +0.05(+0.97%) |
Dec 07, 2021 | 5.160 | 5.430 | 5.120 | 5.160 | 140,999 | +0.00(+0.00%) |
Dec 06, 2021 | 4.650 | 5.200 | 4.480 | 5.160 | 290,217 | +0.57(+12.42%) |
Dec 03, 2021 | 4.630 | 4.639 | 4.400 | 4.590 | 170,015 | -0.03(-0.65%) |
Dec 02, 2021 | 4.350 | 4.650 | 4.300 | 4.620 | 206,360 | +0.31(+7.19%) |
Dec 01, 2021 | 4.790 | 4.790 | 4.260 | 4.310 | 340,785 | -0.39(-8.30%) |
Nov 30, 2021 | 4.610 | 4.700 | 4.480 | 4.700 | 151,929 | +0.02(+0.43%) |
Nov 29, 2021 | 4.670 | 4.690 | 4.470 | 4.680 | 114,058 | +0.13(+2.86%) |
Nov 26, 2021 | 4.440 | 4.560 | 4.340 | 4.550 | 99,064 | -0.11(-2.36%) |
Nov 24, 2021 | 4.390 | 4.725 | 4.274 | 4.660 | 99,251 | +0.16(+3.56%) |
Nov 23, 2021 | 4.580 | 4.620 | 4.360 | 4.500 | 103,888 | +0.02(+0.45%) |
Nov 22, 2021 | 4.690 | 4.790 | 4.350 | 4.480 | 265,584 | -0.11(-2.40%) |
Nov 19, 2021 | 4.490 | 4.650 | 4.480 | 4.590 | 144,388 | +0.11(+2.46%) |
Nov 18, 2021 | 4.790 | 4.500 | 4.440 | 4.480 | 291,555 | -0.30(-6.28%) |
Nov 17, 2021 | 4.790 | 4.800 | 4.524 | 4.780 | 147,024 | -0.01(-0.21%) |
Nov 16, 2021 | 4.960 | 4.960 | 4.650 | 4.790 | 206,656 | -0.10(-2.04%) |
Nov 15, 2021 | 5.200 | 5.250 | 4.815 | 4.890 | 126,993 | -0.24(-4.68%) |
Nov 12, 2021 | 4.950 | 5.140 | 4.930 | 5.130 | 86,487 | +0.17(+3.43%) |
Nov 11, 2021 | 4.890 | 5.055 | 4.853 | 4.960 | 127,336 | +0.06(+1.22%) |
Nov 10, 2021 | 4.990 | 4.900 | 224,383 | -0.06(-1.21%) | ||
Nov 09, 2021 | 5.020 | 5.080 | 4.730 | 4.960 | 147,316 | -0.04(-0.80%) |
Nov 08, 2021 | 5.010 | 5.110 | 4.950 | 5.000 | 140,615 | +0.07(+1.42%) |
Nov 05, 2021 | 5.160 | 5.160 | 4.880 | 4.930 | 169,823 | -0.13(-2.57%) |
Nov 04, 2021 | 5.340 | 5.370 | 4.960 | 5.060 | 328,147 | -0.26(-4.89%) |
Nov 03, 2021 | 5.330 | 5.535 | 5.250 | 5.320 | 242,661 | -0.02(-0.37%) |
Nov 02, 2021 | 5.830 | 5.896 | 5.040 | 5.340 | 466,146 | -0.44(-7.61%) |
Nov 01, 2021 | 5.700 | 5.970 | 5.953 | 5.780 | 274,167 | +0.15(+2.66%) |
Oct 29, 2021 | 5.760 | 5.760 | 5.550 | 5.630 | 250,937 | -0.13(-2.26%) |
Oct 28, 2021 | 5.690 | 5.890 | 5.650 | 5.760 | 115,869 | +0.10(+1.77%) |
Oct 27, 2021 | 5.700 | 5.850 | 5.510 | 5.660 | 215,867 | -0.09(-1.57%) |
Oct 26, 2021 | 5.990 | 5.750 | 293,680 | -0.21(-3.52%) | ||
Oct 25, 2021 | 5.840 | 6.036 | 5.753 | 5.960 | 161,672 | +0.13(+2.23%) |
Oct 22, 2021 | 5.990 | 6.020 | 5.720 | 5.830 | 199,923 | -0.21(-3.48%) |
Oct 21, 2021 | 6.250 | 6.250 | 5.910 | 6.040 | 203,409 | -0.22(-3.51%) |
Oct 20, 2021 | 5.800 | 6.280 | 5.630 | 6.260 | 244,210 | +0.37(+6.28%) |
Oct 19, 2021 | 6.200 | 6.233 | 5.840 | 5.890 | 267,831 | -0.14(-2.32%) |
Oct 18, 2021 | 5.800 | 6.250 | 5.800 | 6.030 | 287,954 | +0.28(+4.87%) |
Oct 15, 2021 | 5.830 | 5.930 | 5.630 | 5.750 | 236,244 | +0.06(+1.05%) |
Oct 14, 2021 | 5.820 | 5.820 | 5.530 | 5.690 | 493,252 | -0.13(-2.23%) |
Oct 13, 2021 | 6.430 | 6.470 | 5.790 | 5.820 | 488,732 | -0.55(-8.63%) |
Oct 12, 2021 | 6.340 | 6.500 | 6.240 | 6.370 | 323,582 | +0.06(+0.95%) |
Oct 11, 2021 | 6.450 | 6.690 | 6.220 | 6.310 | 301,477 | -0.08(-1.25%) |
Oct 08, 2021 | 5.980 | 6.480 | 5.970 | 6.390 | 542,544 | +0.19(+3.06%) |
Oct 07, 2021 | 6.350 | 6.535 | 6.040 | 6.200 | 627,227 | -0.06(-0.96%) |
Oct 06, 2021 | 5.500 | 6.420 | 5.480 | 6.260 | 962,721 | +0.40(+6.83%) |
Oct 05, 2021 | 5.110 | 6.070 | 5.100 | 5.860 | 1,739,247 | +0.81(+16.04%) |
Oct 04, 2021 | 5.270 | 5.300 | 4.900 | 5.050 | 883,657 | -0.34(-6.31%) |
Oct 01, 2021 | 4.840 | 5.390 | 4.840 | 5.390 | 934,241 | +0.62(+13.00%) |
Sep 30, 2021 | 4.820 | 4.980 | 4.470 | 4.770 | 740,009 | -0.04(-0.83%) |
Sep 29, 2021 | 4.790 | 4.820 | 4.460 | 4.810 | 575,633 | +0.16(+3.44%) |
Sep 28, 2021 | 4.450 | 4.880 | 4.320 | 4.650 | 1,013,000 | +0.25(+5.68%) |
Sep 27, 2021 | 4.250 | 4.480 | 4.239 | 4.400 | 662,383 | +0.24(+5.77%) |
Sep 24, 2021 | 4.350 | 4.380 | 4.060 | 4.160 | 688,638 | -0.23(-5.24%) |
Sep 23, 2021 | 4.200 | 4.450 | 4.080 | 4.390 | 415,912 | +0.30(+7.33%) |
Sep 22, 2021 | 4.000 | 4.200 | 3.950 | 4.090 | 597,073 | +0.20(+5.14%) |
Sep 21, 2021 | 4.160 | 4.160 | 3.800 | 3.890 | 587,681 | -0.18(-4.42%) |
Sep 20, 2021 | 4.250 | 4.250 | 3.975 | 4.070 | 763,290 | -0.43(-9.56%) |
Sep 17, 2021 | 4.750 | 4.750 | 4.360 | 4.500 | 608,207 | -0.25(-5.26%) |
Sep 16, 2021 | 4.620 | 4.795 | 4.450 | 4.750 | 703,759 | +0.08(+1.71%) |
Sep 15, 2021 | 4.800 | 4.850 | 4.530 | 4.670 | 562,922 | -0.04(-0.85%) |
Sep 14, 2021 | 5.240 | 5.260 | 4.660 | 4.710 | 1,073,764 | -0.53(-10.11%) |
Sep 13, 2021 | 5.410 | 5.470 | 5.100 | 5.240 | 755,712 | -0.08(-1.50%) |
Sep 10, 2021 | 5.350 | 5.550 | 5.110 | 5.320 | 1,165,417 | +0.00(+0.00%) |
Sep 09, 2021 | 5.090 | 5.525 | 5.060 | 5.320 | 893,912 | +0.09(+1.72%) |
Sep 08, 2021 | 5.280 | 5.400 | 5.050 | 5.230 | 1,011,198 | -0.15(-2.79%) |
Sep 07, 2021 | 5.540 | 5.780 | 5.200 | 5.380 | 1,366,508 | -0.29(-5.11%) |
Sep 03, 2021 | 5.560 | 5.870 | 5.460 | 5.670 | 1,634,281 | -0.21(-3.57%) |
Sep 02, 2021 | 6.400 | 7.480 | 5.450 | 5.880 | 4,028,658 | -0.09(-1.51%) |
Sep 01, 2021 | 5.450 | 6.060 | 5.100 | 5.970 | 950,639 | +0.52(+9.54%) |
Aug 31, 2021 | 5.300 | 5.560 | 5.100 | 5.450 | 691,461 | +0.10(+1.87%) |
Aug 30, 2021 | 5.670 | 5.900 | 5.000 | 5.350 | 1,384,996 | -0.21(-3.78%) |
Aug 27, 2021 | 4.510 | 5.600 | 4.510 | 5.560 | 1,516,325 | +1.15(+26.08%) |
Aug 26, 2021 | 4.760 | 5.060 | 4.300 | 4.410 | 557,894 | -0.27(-5.77%) |
Aug 25, 2021 | 4.580 | 4.830 | 4.500 | 4.680 | 468,145 | -0.03(-0.64%) |
Aug 24, 2021 | 4.260 | 4.890 | 4.160 | 4.710 | 838,885 | +0.48(+11.35%) |
Aug 23, 2021 | 3.950 | 4.320 | 3.760 | 4.230 | 731,448 | +0.40(+10.44%) |
Aug 20, 2021 | 3.380 | 3.830 | 3.230 | 3.830 | 1,048,446 | +0.47(+13.99%) |
Aug 19, 2021 | 3.640 | 3.695 | 3.180 | 3.360 | 402,243 | -0.30(-8.20%) |
Aug 18, 2021 | 3.830 | 3.940 | 3.580 | 3.660 | 405,201 | -0.16(-4.19%) |
Aug 17, 2021 | 3.840 | 4.160 | 3.650 | 3.820 | 826,286 | +0.05(+1.33%) |
Aug 16, 2021 | 3.550 | 3.780 | 3.370 | 3.770 | 395,148 | +0.19(+5.31%) |
Aug 13, 2021 | 3.860 | 3.920 | 3.550 | 3.580 | 567,757 | -0.27(-7.01%) |
Aug 12, 2021 | 4.080 | 4.130 | 3.800 | 3.850 | 320,342 | -0.20(-4.94%) |
Aug 11, 2021 | 4.020 | 4.220 | 3.770 | 4.050 | 486,863 | +0.06(+1.50%) |
Aug 10, 2021 | 3.710 | 4.050 | 3.710 | 3.990 | 382,124 | +0.23(+6.12%) |
Aug 09, 2021 | 3.970 | 3.970 | 3.570 | 3.760 | 293,305 | -0.24(-6.00%) |
Aug 06, 2021 | 4.050 | 4.090 | 3.760 | 4.000 | 333,126 | +0.00(+0.00%) |
Aug 05, 2021 | 4.050 | 4.220 | 3.900 | 4.000 | 271,352 | -0.02(-0.50%) |
Aug 04, 2021 | 4.270 | 4.270 | 3.850 | 4.020 | 386,636 | -0.19(-4.51%) |
Aug 03, 2021 | 4.310 | 4.330 | 3.990 | 4.210 | 122,359 | -0.11(-2.55%) |
Aug 02, 2021 | 4.300 | 4.540 | 4.080 | 4.320 | 592,846 | +0.09(+2.13%) |
Jul 30, 2021 | 4.280 | 4.439 | 4.090 | 4.230 | 232,372 | -0.09(-2.08%) |
Jul 29, 2021 | 4.610 | 4.630 | 4.190 | 4.320 | 237,617 | -0.22(-4.85%) |
Jul 28, 2021 | 4.470 | 4.700 | 4.430 | 4.540 | 129,465 | +0.13(+2.95%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.070 | 4.410 | 300,670 | -0.21(-4.55%) |
Jul 26, 2021 | 4.780 | 5.173 | 4.390 | 4.620 | 377,150 | -0.06(-1.28%) |
Jul 23, 2021 | 5.210 | 5.350 | 4.650 | 4.680 | 307,430 | -0.51(-9.83%) |
Jul 22, 2021 | 5.405 | 5.460 | 4.910 | 5.190 | 369,838 | -0.20(-3.71%) |
Jul 21, 2021 | 4.710 | 5.460 | 4.611 | 5.390 | 686,642 | +0.81(+17.69%) |
Jul 20, 2021 | 4.960 | 4.960 | 4.490 | 4.580 | 375,388 | -0.38(-7.66%) |
Jul 19, 2021 | 4.870 | 5.280 | 4.830 | 4.960 | 536,310 | -0.34(-6.42%) |
Jul 16, 2021 | 5.820 | 5.900 | 5.300 | 5.300 | 245,849 | -0.40(-7.02%) |
Jul 15, 2021 | 6.290 | 6.526 | 5.690 | 5.700 | 298,113 | -0.73(-11.35%) |
Jul 14, 2021 | 7.240 | 7.260 | 6.410 | 6.430 | 202,495 | -0.73(-10.20%) |
Jul 13, 2021 | 7.260 | 7.370 | 7.080 | 7.160 | 55,903 | -0.21(-2.85%) |
Jul 12, 2021 | 7.200 | 7.500 | 7.000 | 7.370 | 102,931 | +0.07(+0.96%) |
Jul 09, 2021 | 7.500 | 7.500 | 7.200 | 7.300 | 170,468 | +0.05(+0.69%) |
Jul 08, 2021 | 7.570 | 7.800 | 7.190 | 7.250 | 343,128 | -0.63(-7.99%) |
Jul 07, 2021 | 8.130 | 8.190 | 7.600 | 7.880 | 192,714 | -0.20(-2.48%) |
Jul 06, 2021 | 8.210 | 8.330 | 7.900 | 8.080 | 174,310 | +0.01(+0.12%) |
Jul 02, 2021 | 8.770 | 8.900 | 7.880 | 8.070 | 469,634 | -0.86(-9.63%) |
Jul 01, 2021 | 9.160 | 9.590 | 8.910 | 8.930 | 352,439 | -0.20(-2.19%) |
Jun 30, 2021 | 8.390 | 9.180 | 8.350 | 9.130 | 342,877 | +0.69(+8.18%) |
Jun 29, 2021 | 8.600 | 8.800 | 8.370 | 8.440 | 127,682 | -0.16(-1.86%) |
Jun 28, 2021 | 8.890 | 8.895 | 8.330 | 8.600 | 162,921 | -0.36(-4.02%) |
Jun 25, 2021 | 9.160 | 9.300 | 8.820 | 8.960 | 211,005 | -0.13(-1.43%) |
Jun 24, 2021 | 8.590 | 9.239 | 8.530 | 9.090 | 251,023 | +0.43(+4.97%) |
Jun 23, 2021 | 8.800 | 8.980 | 8.550 | 8.660 | 216,207 | -0.07(-0.80%) |
Jun 22, 2021 | 8.030 | 8.790 | 7.890 | 8.730 | 412,377 | +0.47(+5.69%) |
Jun 21, 2021 | 8.000 | 8.300 | 7.960 | 8.260 | 84,388 | +0.26(+3.25%) |
Jun 18, 2021 | 7.900 | 8.150 | 7.800 | 8.000 | 104,216 | -0.17(-2.08%) |
Jun 17, 2021 | 8.510 | 8.700 | 7.900 | 8.170 | 203,399 | -0.44(-5.11%) |
Jun 16, 2021 | 8.450 | 8.700 | 8.200 | 8.610 | 127,941 | +0.18(+2.14%) |
Jun 15, 2021 | 8.350 | 8.465 | 7.950 | 8.430 | 158,603 | +0.36(+4.46%) |
Jun 14, 2021 | 8.670 | 8.740 | 8.010 | 8.070 | 133,504 | -0.49(-5.72%) |
Jun 11, 2021 | 8.410 | 8.580 | 8.110 | 8.560 | 207,617 | +0.22(+2.64%) |
Jun 10, 2021 | 8.990 | 9.370 | 8.160 | 8.340 | 289,884 | -0.45(-5.12%) |
Jun 09, 2021 | 8.570 | 9.060 | 8.400 | 8.790 | 317,214 | +0.40(+4.77%) |
Jun 08, 2021 | 8.330 | 8.450 | 7.990 | 8.390 | 210,401 | +0.19(+2.32%) |
Jun 07, 2021 | 7.680 | 8.350 | 7.645 | 8.200 | 343,413 | +0.61(+8.04%) |
Jun 04, 2021 | 7.590 | 7.750 | 7.250 | 7.590 | 232,562 | +0.14(+1.88%) |
Jun 03, 2021 | 7.880 | 7.900 | 7.200 | 7.450 | 381,074 | -0.49(-6.17%) |
Jun 02, 2021 | 8.070 | 8.238 | 7.820 | 7.940 | 213,595 | -0.22(-2.70%) |
Jun 01, 2021 | 7.990 | 8.190 | 7.800 | 8.160 | 129,669 | +0.28(+3.55%) |
May 28, 2021 | 8.230 | 8.483 | 7.820 | 7.880 | 108,970 | -0.24(-2.96%) |
May 27, 2021 | 8.500 | 8.530 | 7.650 | 8.120 | 259,181 | -0.35(-4.13%) |
May 26, 2021 | 8.190 | 8.540 | 8.170 | 8.470 | 228,825 | +0.40(+4.96%) |
May 25, 2021 | 8.800 | 8.890 | 7.990 | 8.070 | 259,687 | -0.83(-9.33%) |
May 24, 2021 | 8.980 | 9.160 | 8.730 | 8.900 | 141,010 | -0.09(-1.00%) |
May 21, 2021 | 8.750 | 9.210 | 8.669 | 8.990 | 234,376 | +0.44(+5.15%) |
May 20, 2021 | 8.980 | 9.108 | 8.200 | 8.550 | 287,051 | -0.52(-5.73%) |
May 19, 2021 | 8.980 | 9.190 | 8.580 | 9.070 | 195,734 | -0.01(-0.11%) |
May 18, 2021 | 8.700 | 9.256 | 8.665 | 9.080 | 217,367 | +0.59(+6.95%) |
May 17, 2021 | 8.100 | 8.570 | 8.000 | 8.490 | 147,731 | +0.29(+3.54%) |
May 14, 2021 | 8.310 | 8.380 | 7.880 | 8.200 | 233,245 | +0.05(+0.61%) |
May 13, 2021 | 8.510 | 8.990 | 7.600 | 8.150 | 378,514 | -0.06(-0.73%) |
May 12, 2021 | 10.00 | 10.35 | 8.074 | 8.210 | 590,212 | -2.32(-22.03%) |
May 11, 2021 | 9.430 | 10.90 | 9.000 | 10.53 | 717,317 | +0.60(+6.04%) |
May 10, 2021 | 9.580 | 10.35 | 9.346 | 9.930 | 365,325 | +0.65(+7.00%) |
May 07, 2021 | 9.030 | 10.42 | 8.910 | 9.280 | 331,324 | +0.21(+2.32%) |
May 06, 2021 | 9.280 | 9.340 | 8.640 | 9.070 | 339,275 | -0.73(-7.45%) |
May 05, 2021 | 9.400 | 10.97 | 9.330 | 9.800 | 815,557 | +0.73(+8.05%) |
May 04, 2021 | 9.000 | 9.220 | 8.120 | 9.070 | 533,740 | +0.23(+2.60%) |