Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.16 | 14.52 | 13.61 | 13.72 | 693,648 | -0.32(-2.26%) |
Apr 28, 2022 | 13.47 | 14.18 | 13.02 | 14.04 | 790,686 | +0.64(+4.74%) |
Apr 27, 2022 | 12.80 | 13.65 | 12.65 | 13.40 | 879,565 | +0.58(+4.49%) |
Apr 26, 2022 | 12.97 | 13.42 | 12.73 | 12.82 | 890,840 | +0.01(+0.06%) |
Apr 25, 2022 | 12.60 | 12.99 | 11.98 | 12.82 | 1,244,201 | -0.33(-2.47%) |
Apr 22, 2022 | 13.74 | 14.31 | 12.94 | 13.14 | 1,056,129 | -0.82(-5.87%) |
Apr 21, 2022 | 15.05 | 15.08 | 13.79 | 13.96 | 1,079,734 | -0.95(-6.39%) |
Apr 20, 2022 | 14.29 | 14.98 | 14.08 | 14.91 | 880,391 | +0.78(+5.49%) |
Apr 19, 2022 | 14.25 | 14.26 | 13.50 | 14.14 | 1,608,934 | -0.48(-3.28%) |
Apr 18, 2022 | 14.15 | 15.14 | 14.06 | 14.62 | 1,693,020 | +0.72(+5.21%) |
Apr 14, 2022 | 13.95 | 14.20 | 13.69 | 13.90 | 1,092,387 | +0.04(+0.27%) |
Apr 13, 2022 | 13.23 | 13.88 | 13.05 | 13.86 | 1,516,218 | +0.95(+7.32%) |
Apr 12, 2022 | 12.74 | 13.59 | 12.73 | 12.91 | 1,750,621 | +0.52(+4.17%) |
Apr 11, 2022 | 12.64 | 12.68 | 12.24 | 12.40 | 776,896 | -0.47(-3.62%) |
Apr 08, 2022 | 12.40 | 13.06 | 12.40 | 12.86 | 1,268,510 | +0.56(+4.56%) |
Apr 07, 2022 | 12.03 | 12.36 | 11.84 | 12.30 | 931,046 | +0.45(+3.80%) |
Apr 06, 2022 | 12.11 | 12.51 | 11.80 | 11.85 | 1,072,794 | -0.10(-0.87%) |
Apr 05, 2022 | 12.59 | 12.76 | 11.91 | 11.95 | 1,162,112 | -0.47(-3.81%) |
Apr 04, 2022 | 12.54 | 12.81 | 12.18 | 12.43 | 837,452 | +0.04(+0.30%) |
Apr 01, 2022 | 11.68 | 12.43 | 11.64 | 12.39 | 980,597 | +0.55(+4.68%) |
Mar 31, 2022 | 11.78 | 12.37 | 11.56 | 11.83 | 1,392,188 | -0.07(-0.56%) |
Mar 30, 2022 | 12.32 | 12.82 | 11.87 | 11.90 | 1,312,202 | -0.30(-2.48%) |
Mar 29, 2022 | 11.91 | 12.23 | 11.62 | 12.20 | 1,071,784 | -0.23(-1.84%) |
Mar 28, 2022 | 12.32 | 12.57 | 12.13 | 12.43 | 1,100,550 | -0.27(-2.09%) |
Mar 25, 2022 | 11.98 | 12.87 | 11.86 | 12.70 | 1,723,682 | +0.73(+6.11%) |
Mar 24, 2022 | 11.77 | 12.15 | 11.46 | 11.97 | 1,504,480 | +0.28(+2.40%) |
Mar 23, 2022 | 11.33 | 11.92 | 11.33 | 11.69 | 1,787,484 | +0.57(+5.12%) |
Mar 22, 2022 | 11.09 | 11.55 | 10.80 | 11.12 | 1,347,372 | +0.04(+0.33%) |
Mar 21, 2022 | 10.78 | 11.56 | 10.78 | 11.08 | 2,331,002 | +0.59(+5.63%) |
Mar 18, 2022 | 10.81 | 11.22 | 10.48 | 10.49 | 1,695,524 | -0.30(-2.81%) |
Mar 17, 2022 | 10.87 | 11.18 | 10.66 | 10.79 | 1,141,113 | +0.45(+4.36%) |
Mar 16, 2022 | 10.13 | 10.42 | 9.766 | 10.34 | 1,366,026 | +0.36(+3.63%) |
Mar 15, 2022 | 10.47 | 10.62 | 9.810 | 9.980 | 3,043,105 | -1.10(-9.93%) |
Mar 14, 2022 | 11.72 | 11.83 | 10.87 | 11.08 | 2,031,806 | -0.83(-7.01%) |
Mar 11, 2022 | 11.61 | 12.60 | 11.60 | 11.92 | 2,191,898 | +0.16(+1.32%) |
Mar 10, 2022 | 11.18 | 11.93 | 11.05 | 11.76 | 2,976,945 | +0.54(+4.81%) |
Mar 09, 2022 | 10.64 | 11.27 | 10.34 | 11.22 | 1,355,693 | -0.06(-0.52%) |
Mar 08, 2022 | 11.78 | 11.99 | 10.64 | 11.28 | 1,594,533 | -0.24(-2.05%) |
Mar 07, 2022 | 11.57 | 12.47 | 10.59 | 11.52 | 2,323,814 | -0.04(-0.38%) |
Mar 04, 2022 | 10.45 | 11.62 | 10.38 | 11.56 | 2,132,303 | +1.06(+10.13%) |
Mar 03, 2022 | 10.13 | 10.59 | 10.02 | 10.50 | 942,750 | +0.23(+2.23%) |
Mar 02, 2022 | 10.56 | 10.65 | 10.16 | 10.27 | 923,667 | -0.05(-0.50%) |
Mar 01, 2022 | 10.14 | 10.44 | 9.899 | 10.32 | 1,365,789 | +0.44(+4.49%) |
Feb 28, 2022 | 9.633 | 10.16 | 9.537 | 9.877 | 1,384,194 | +0.24(+2.53%) |
Feb 25, 2022 | 8.983 | 9.714 | 9.042 | 9.633 | 2,104,917 | +0.65(+7.24%) |
Feb 24, 2022 | 9.182 | 9.300 | 8.783 | 8.983 | 1,090,863 | +0.13(+1.42%) |
Feb 23, 2022 | 8.591 | 9.027 | 8.577 | 8.857 | 882,814 | +0.40(+4.72%) |
Feb 22, 2022 | 9.035 | 9.035 | 8.104 | 8.458 | 772,421 | -0.24(-2.72%) |
Feb 18, 2022 | 8.695 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.813 | 9.264 | 8.813 | 9.153 | 873,581 | +0.27(+2.99%) |
Feb 16, 2022 | 8.961 | 9.286 | 8.732 | 8.887 | 1,087,177 | +0.08(+0.92%) |
Feb 15, 2022 | 8.584 | 8.879 | 8.489 | 8.806 | 429,576 | -0.07(-0.75%) |
Feb 14, 2022 | 8.961 | 9.035 | 8.687 | 8.872 | 718,685 | -0.17(-1.88%) |
Feb 11, 2022 | 8.665 | 9.058 | 8.665 | 9.042 | 856,670 | +0.38(+4.35%) |
Feb 10, 2022 | 8.606 | 9.216 | 8.569 | 8.665 | 932,439 | +0.04(+0.51%) |
Feb 09, 2022 | 8.495 | 8.680 | 8.281 | 8.621 | 765,884 | +0.12(+1.39%) |
Feb 08, 2022 | 8.887 | 8.957 | 8.384 | 8.503 | 889,863 | -0.46(-5.11%) |
Feb 07, 2022 | 9.035 | 9.101 | 8.732 | 8.961 | 914,695 | -0.18(-1.94%) |
Feb 04, 2022 | 9.101 | 9.463 | 9.049 | 9.138 | 732,194 | +0.16(+1.73%) |
Feb 03, 2022 | 8.761 | 8.673 | 8.983 | 711,583 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.064 | 9.256 | 8.710 | 9.086 | 960,658 | +0.22(+2.50%) |
Feb 01, 2022 | 8.414 | 8.916 | 8.296 | 8.865 | 1,219,611 | +0.37(+4.35%) |
Jan 31, 2022 | 8.244 | 8.562 | 8.495 | 1,140,024 | +0.23(+2.77%) | |
Jan 28, 2022 | 7.897 | 8.296 | 7.808 | 8.266 | 1,049,463 | +0.42(+5.37%) |
Jan 27, 2022 | 7.904 | 8.074 | 7.587 | 7.845 | 855,860 | +0.13(+1.72%) |
Jan 26, 2022 | 7.867 | 8.104 | 7.550 | 7.712 | 774,560 | +0.07(+0.97%) |
Jan 25, 2022 | 7.210 | 7.757 | 6.944 | 7.638 | 875,404 | +0.31(+4.23%) |
Jan 24, 2022 | 6.929 | 7.380 | 6.700 | 7.328 | 1,338,385 | -0.02(-0.30%) |
Jan 21, 2022 | 7.306 | 7.424 | 6.929 | 7.350 | 1,230,545 | -0.01(-0.20%) |
Jan 20, 2022 | 7.675 | 7.971 | 7.335 | 7.365 | 883,889 | -0.36(-4.68%) |
Jan 19, 2022 | 8.052 | 8.074 | 7.646 | 7.727 | 713,306 | -0.27(-3.33%) |
Jan 18, 2022 | 8.584 | 8.702 | 7.956 | 7.993 | 936,190 | -0.47(-5.50%) |
Jan 14, 2022 | 8.458 | 0 | +0.16(+1.96%) | |||
Jan 13, 2022 | 8.975 | 9.005 | 8.266 | 8.296 | 1,336,314 | -0.72(-8.03%) |
Jan 12, 2022 | 8.591 | 9.035 | 8.473 | 9.020 | 938,988 | +0.59(+7.01%) |
Jan 11, 2022 | 7.956 | 8.591 | 7.734 | 8.429 | 1,051,151 | +0.53(+6.74%) |
Jan 10, 2022 | 8.082 | 8.231 | 7.646 | 7.897 | 781,652 | -0.15(-1.84%) |
Jan 07, 2022 | 8.104 | 8.281 | 7.779 | 8.045 | 779,560 | -0.02(-0.27%) |
Jan 06, 2022 | 8.569 | 8.717 | 8.015 | 8.067 | 1,057,073 | -0.28(-3.36%) |
Jan 05, 2022 | 8.806 | 9.094 | 8.252 | 8.348 | 1,066,878 | -0.27(-3.09%) |
Jan 04, 2022 | 8.348 | 8.828 | 8.318 | 8.613 | 1,194,457 | +0.38(+4.67%) |
Jan 03, 2022 | 7.816 | 8.303 | 7.808 | 8.229 | 1,029,250 | +0.50(+6.50%) |
Dec 31, 2021 | 7.631 | 7.764 | 7.483 | 7.727 | 1,535,741 | +0.08(+1.06%) |
Dec 30, 2021 | 7.926 | 8.089 | 7.535 | 7.646 | 641,283 | -0.24(-3.00%) |
Dec 29, 2021 | 7.882 | 8.303 | 7.867 | 7.882 | 652,876 | -0.05(-0.65%) |
Dec 28, 2021 | 8.377 | 8.547 | 7.926 | 7.934 | 840,220 | -0.38(-4.62%) |
Dec 27, 2021 | 7.830 | 8.340 | 7.661 | 8.318 | 897,235 | +0.42(+5.33%) |
Dec 23, 2021 | 8.089 | 8.274 | 7.882 | 7.897 | 510,322 | -0.18(-2.20%) |
Dec 22, 2021 | 7.786 | 8.163 | 7.683 | 8.074 | 833,968 | +0.32(+4.10%) |
Dec 21, 2021 | 7.454 | 7.779 | 7.439 | 7.757 | 664,342 | +0.50(+6.92%) |
Dec 20, 2021 | 7.121 | 7.365 | 6.892 | 7.254 | 1,111,003 | -0.16(-2.19%) |
Dec 17, 2021 | 7.328 | 7.491 | 7.195 | 7.417 | 1,108,359 | +0.02(+0.30%) |
Dec 16, 2021 | 7.572 | 7.790 | 7.328 | 7.395 | 746,372 | -0.01(-0.10%) |
Dec 15, 2021 | 7.387 | 7.413 | 6.981 | 7.402 | 1,145,880 | -0.02(-0.30%) |
Dec 14, 2021 | 7.372 | 7.661 | 7.217 | 7.424 | 885,038 | -0.01(-0.20%) |
Dec 13, 2021 | 7.631 | 7.690 | 7.409 | 7.439 | 645,866 | -0.21(-2.80%) |
Dec 10, 2021 | 7.668 | 7.733 | 7.372 | 7.653 | 440,702 | +0.10(+1.37%) |
Dec 09, 2021 | 7.690 | 7.794 | 7.513 | 7.550 | 561,028 | -0.30(-3.86%) |
Dec 08, 2021 | 7.764 | 8.089 | 7.631 | 7.853 | 978,589 | +0.17(+2.21%) |
Dec 07, 2021 | 7.528 | 7.823 | 7.498 | 7.683 | 1,073,797 | +0.46(+6.34%) |
Dec 06, 2021 | 7.365 | 7.454 | 6.896 | 7.225 | 1,426,301 | -0.01(-0.20%) |
Dec 03, 2021 | 7.749 | 7.779 | 7.106 | 7.239 | 1,014,554 | -0.24(-3.16%) |
Dec 02, 2021 | 7.387 | 7.646 | 7.203 | 7.476 | 922,753 | +0.07(+0.90%) |
Dec 01, 2021 | 8.023 | 8.126 | 7.210 | 7.409 | 1,655,062 | -0.44(-5.64%) |
Nov 30, 2021 | 8.488 | 8.495 | 7.609 | 7.853 | 1,837,087 | -0.93(-10.60%) |
Nov 29, 2021 | 9.145 | 9.216 | 8.732 | 8.783 | 656,871 | -0.01(-0.17%) |
Nov 26, 2021 | 8.591 | 8.894 | 8.274 | 8.798 | 1,412,642 | -0.41(-4.49%) |
Nov 24, 2021 | 8.813 | 9.271 | 8.813 | 9.212 | 657,344 | +0.28(+3.14%) |
Nov 23, 2021 | 8.820 | 9.108 | 8.706 | 8.931 | 981,944 | +0.36(+4.22%) |
Nov 22, 2021 | 8.643 | 8.946 | 8.473 | 8.569 | 992,294 | -0.09(-1.02%) |
Nov 19, 2021 | 8.636 | 8.865 | 8.436 | 8.658 | 1,082,370 | -0.41(-4.48%) |
Nov 18, 2021 | 9.640 | 9.123 | 8.998 | 9.064 | 1,738,709 | -0.58(-6.05%) |
Nov 17, 2021 | 9.943 | 10.05 | 9.566 | 9.648 | 1,042,623 | -0.49(-4.81%) |
Nov 16, 2021 | 10.19 | 10.23 | 9.899 | 10.14 | 1,061,944 | -0.07(-0.72%) |
Nov 15, 2021 | 10.34 | 10.38 | 9.766 | 10.21 | 1,930,782 | -0.24(-2.26%) |
Nov 12, 2021 | 10.48 | 11.07 | 10.34 | 10.45 | 2,090,903 | -0.24(-2.21%) |
Nov 11, 2021 | 9.574 | 10.84 | 9.389 | 10.68 | 1,614,917 | +1.22(+12.88%) |
Nov 10, 2021 | 9.988 | 9.463 | 2,461,368 | -1.01(-9.66%) | ||
Nov 09, 2021 | 10.02 | 10.54 | 9.707 | 10.48 | 1,522,256 | +0.49(+4.96%) |
Nov 08, 2021 | 9.862 | 10.29 | 9.862 | 9.980 | 1,062,054 | +0.30(+3.13%) |
Nov 05, 2021 | 9.293 | 9.729 | 8.931 | 9.677 | 1,042,718 | +0.46(+4.97%) |
Nov 04, 2021 | 9.530 | 9.751 | 9.024 | 9.219 | 871,304 | -0.06(-0.64%) |
Nov 03, 2021 | 9.493 | 9.788 | 9.123 | 9.278 | 1,081,509 | -0.41(-4.27%) |
Nov 02, 2021 | 10.01 | 10.01 | 9.419 | 9.692 | 819,874 | -0.30(-3.03%) |
Nov 01, 2021 | 9.589 | 10.07 | 9.980 | 9.995 | 1,623,146 | +0.54(+5.70%) |
Oct 29, 2021 | 9.404 | 9.596 | 9.083 | 9.456 | 645,151 | +0.01(+0.08%) |
Oct 28, 2021 | 8.924 | 9.478 | 8.924 | 9.448 | 515,623 | +0.33(+3.65%) |
Oct 27, 2021 | 9.278 | 9.855 | 8.975 | 9.116 | 1,048,418 | -0.34(-3.59%) |
Oct 26, 2021 | 9.426 | 9.566 | 9.456 | 1,151,075 | +0.02(+0.23%) | |
Oct 25, 2021 | 9.315 | 9.640 | 9.101 | 9.433 | 1,680,051 | +0.62(+7.04%) |
Oct 22, 2021 | 8.606 | 8.820 | 8.444 | 8.813 | 613,499 | +0.33(+3.92%) |
Oct 21, 2021 | 8.946 | 8.946 | 8.444 | 8.481 | 951,687 | -0.47(-5.28%) |
Oct 20, 2021 | 8.296 | 9.027 | 8.207 | 8.953 | 995,892 | +0.46(+5.39%) |
Oct 19, 2021 | 8.754 | 8.791 | 8.207 | 8.495 | 1,199,136 | -0.23(-2.62%) |
Oct 18, 2021 | 8.591 | 9.219 | 8.562 | 8.724 | 1,209,633 | +0.21(+2.52%) |
Oct 15, 2021 | 9.168 | 9.293 | 8.481 | 8.510 | 1,157,137 | -0.60(-6.57%) |
Oct 14, 2021 | 9.308 | 9.382 | 8.924 | 9.108 | 1,098,300 | +0.02(+0.24%) |
Oct 13, 2021 | 9.131 | 9.219 | 8.732 | 9.086 | 1,257,460 | -0.21(-2.30%) |
Oct 12, 2021 | 9.256 | 9.433 | 8.909 | 9.300 | 1,551,333 | -0.05(-0.55%) |
Oct 11, 2021 | 10.34 | 10.53 | 9.293 | 9.352 | 1,124,099 | -0.73(-7.25%) |
Oct 08, 2021 | 10.04 | 10.22 | 9.825 | 10.08 | 1,147,362 | +0.28(+2.86%) |
Oct 07, 2021 | 9.234 | 9.832 | 8.946 | 9.803 | 1,047,442 | +0.52(+5.57%) |
Oct 06, 2021 | 9.744 | 9.825 | 9.264 | 9.286 | 1,118,392 | -0.86(-8.51%) |
Oct 05, 2021 | 10.38 | 10.75 | 9.954 | 10.15 | 1,637,623 | +0.01(+0.07%) |
Oct 04, 2021 | 10.34 | 10.92 | 9.921 | 10.14 | 1,873,775 | +0.10(+1.03%) |
Oct 01, 2021 | 9.611 | 10.31 | 9.530 | 10.04 | 1,147,197 | +0.43(+4.46%) |
Sep 30, 2021 | 9.411 | 9.751 | 8.828 | 9.611 | 2,130,844 | +0.12(+1.25%) |
Sep 29, 2021 | 9.249 | 9.581 | 9.005 | 9.493 | 1,149,107 | -0.07(-0.70%) |
Sep 28, 2021 | 10.10 | 10.50 | 9.389 | 9.559 | 2,576,079 | -0.30(-3.00%) |
Sep 27, 2021 | 8.924 | 10.19 | 8.924 | 9.855 | 2,289,519 | +1.31(+15.30%) |
Sep 24, 2021 | 8.414 | 9.012 | 8.414 | 8.547 | 1,000,266 | +0.07(+0.78%) |
Sep 23, 2021 | 8.215 | 8.613 | 8.096 | 8.481 | 1,126,510 | +0.42(+5.22%) |
Sep 22, 2021 | 7.993 | 8.432 | 7.949 | 8.059 | 971,784 | +0.29(+3.71%) |
Sep 21, 2021 | 8.111 | 8.185 | 7.676 | 7.771 | 686,792 | -0.18(-2.32%) |
Sep 20, 2021 | 7.904 | 8.347 | 7.587 | 7.956 | 1,530,376 | -0.49(-5.77%) |
Sep 17, 2021 | 8.746 | 8.820 | 8.399 | 8.444 | 839,677 | -0.28(-3.22%) |
Sep 16, 2021 | 8.857 | 9.072 | 8.613 | 8.724 | 1,199,273 | -0.18(-1.99%) |
Sep 15, 2021 | 8.340 | 9.234 | 8.303 | 8.902 | 2,388,891 | +0.92(+11.47%) |
Sep 14, 2021 | 8.429 | 8.444 | 7.875 | 7.986 | 932,309 | -0.28(-3.40%) |
Sep 13, 2021 | 7.801 | 8.554 | 7.771 | 8.266 | 2,274,889 | +0.68(+8.96%) |
Sep 10, 2021 | 7.601 | 7.638 | 7.372 | 7.587 | 887,266 | +0.07(+0.98%) |
Sep 09, 2021 | 7.402 | 7.609 | 7.321 | 7.513 | 890,289 | +0.09(+1.19%) |
Sep 08, 2021 | 7.387 | 7.653 | 7.365 | 7.424 | 909,402 | +0.06(+0.80%) |
Sep 07, 2021 | 7.365 | 7.609 | 7.247 | 7.365 | 834,368 | -0.07(-0.89%) |
Sep 03, 2021 | 7.210 | 7.587 | 7.151 | 7.432 | 1,286,741 | +0.19(+2.65%) |
Sep 02, 2021 | 6.781 | 7.291 | 6.781 | 7.239 | 1,368,076 | +0.54(+8.05%) |
Sep 01, 2021 | 6.575 | 6.767 | 6.479 | 6.700 | 883,028 | +0.13(+1.91%) |
Aug 31, 2021 | 6.530 | 6.789 | 6.375 | 6.575 | 1,370,659 | +0.01(+0.11%) |
Aug 30, 2021 | 7.129 | 7.129 | 6.560 | 6.567 | 914,652 | -0.51(-7.20%) |
Aug 27, 2021 | 7.055 | 7.203 | 6.918 | 7.077 | 1,051,947 | +0.18(+2.68%) |
Aug 26, 2021 | 6.648 | 7.010 | 6.523 | 6.892 | 967,108 | +0.24(+3.55%) |
Aug 25, 2021 | 6.560 | 6.811 | 6.434 | 6.656 | 776,674 | +0.10(+1.46%) |
Aug 24, 2021 | 6.678 | 6.715 | 6.395 | 6.560 | 534,686 | -0.01(-0.22%) |
Aug 23, 2021 | 6.538 | 6.609 | 6.405 | 6.575 | 757,622 | +0.27(+4.22%) |
Aug 20, 2021 | 5.747 | 6.364 | 5.703 | 6.309 | 677,496 | +0.47(+8.10%) |
Aug 19, 2021 | 5.725 | 5.910 | 5.378 | 5.836 | 1,116,326 | -0.09(-1.50%) |
Aug 18, 2021 | 6.043 | 6.338 | 5.917 | 5.925 | 639,525 | -0.16(-2.55%) |
Aug 17, 2021 | 6.427 | 6.501 | 6.028 | 6.080 | 1,271,219 | -0.33(-5.07%) |
Aug 16, 2021 | 6.323 | 6.516 | 6.024 | 6.405 | 1,702,172 | -0.07(-1.03%) |
Aug 13, 2021 | 6.198 | 6.530 | 6.065 | 6.471 | 1,301,627 | +0.19(+3.06%) |
Aug 12, 2021 | 6.021 | 6.279 | 5.913 | 6.279 | 1,837,584 | +0.22(+3.66%) |
Aug 11, 2021 | 5.718 | 6.098 | 5.511 | 6.058 | 3,222,060 | +0.64(+11.87%) |
Aug 10, 2021 | 5.370 | 5.467 | 5.105 | 5.415 | 1,277,347 | +0.04(+0.83%) |
Aug 09, 2021 | 4.935 | 5.385 | 4.809 | 5.370 | 1,677,467 | +0.44(+8.83%) |
Aug 06, 2021 | 4.580 | 4.935 | 4.521 | 4.935 | 1,623,502 | +0.54(+12.27%) |
Aug 05, 2021 | 4.152 | 4.499 | 4.152 | 4.395 | 793,483 | +0.27(+6.44%) |
Aug 04, 2021 | 4.137 | 4.406 | 4.026 | 4.129 | 911,572 | -0.08(-1.93%) |
Aug 03, 2021 | 4.440 | 4.491 | 4.152 | 4.211 | 1,282,602 | -0.26(-5.79%) |
Aug 02, 2021 | 4.491 | 4.650 | 4.344 | 4.469 | 1,546,974 | +0.05(+1.17%) |
Jul 30, 2021 | 4.388 | 4.425 | 4.285 | 4.418 | 707,676 | -0.01(-0.33%) |
Jul 29, 2021 | 4.395 | 4.432 | 4.218 | 4.432 | 392,378 | +0.11(+2.56%) |
Jul 28, 2021 | 4.277 | 4.334 | 4.152 | 4.322 | 415,920 | +0.04(+0.86%) |
Jul 27, 2021 | 4.307 | 4.344 | 4.122 | 4.285 | 435,635 | -0.04(-1.02%) |
Jul 26, 2021 | 4.115 | 4.373 | 4.115 | 4.329 | 414,792 | +0.21(+5.21%) |
Jul 23, 2021 | 4.270 | 4.270 | 3.982 | 4.115 | 461,696 | -0.13(-2.96%) |
Jul 22, 2021 | 4.159 | 4.262 | 4.004 | 4.240 | 529,941 | +0.08(+1.95%) |
Jul 21, 2021 | 4.011 | 4.218 | 3.989 | 4.159 | 623,519 | +0.24(+6.23%) |
Jul 20, 2021 | 3.775 | 3.989 | 3.701 | 3.915 | 686,598 | +0.18(+4.95%) |
Jul 19, 2021 | 3.627 | 3.878 | 3.620 | 3.731 | 1,008,886 | -0.03(-0.79%) |
Jul 16, 2021 | 3.952 | 3.952 | 3.701 | 3.760 | 923,250 | -0.15(-3.78%) |
Jul 15, 2021 | 4.056 | 4.056 | 3.804 | 3.908 | 734,409 | -0.14(-3.47%) |
Jul 14, 2021 | 4.248 | 4.344 | 4.041 | 4.048 | 1,428,458 | -0.22(-5.19%) |
Jul 13, 2021 | 4.240 | 4.314 | 4.078 | 4.270 | 503,972 | +0.06(+1.40%) |
Jul 12, 2021 | 4.233 | 4.248 | 4.159 | 4.211 | 370,475 | -0.07(-1.72%) |
Jul 09, 2021 | 4.362 | 4.362 | 4.218 | 4.285 | 271,934 | +0.05(+1.22%) |
Jul 08, 2021 | 4.107 | 4.299 | 4.033 | 4.233 | 614,804 | +0.04(+0.88%) |
Jul 07, 2021 | 4.351 | 4.454 | 4.144 | 4.196 | 648,813 | -0.18(-4.05%) |
Jul 06, 2021 | 4.639 | 4.639 | 4.307 | 4.373 | 569,306 | -0.25(-5.43%) |
Jul 02, 2021 | 4.713 | 4.720 | 4.551 | 4.624 | 435,069 | -0.10(-2.19%) |
Jul 01, 2021 | 4.831 | 4.853 | 4.624 | 4.728 | 713,796 | +0.09(+1.91%) |
Jun 30, 2021 | 4.573 | 4.683 | 4.536 | 4.639 | 1,092,731 | +0.11(+2.45%) |
Jun 29, 2021 | 4.506 | 4.689 | 4.499 | 4.528 | 491,526 | +0.01(+0.33%) |
Jun 28, 2021 | 4.794 | 4.809 | 4.499 | 4.514 | 582,976 | -0.29(-6.00%) |
Jun 25, 2021 | 4.824 | 4.876 | 4.780 | 4.802 | 626,168 | +0.01(+0.15%) |
Jun 24, 2021 | 4.713 | 4.916 | 4.691 | 4.794 | 494,446 | +0.09(+1.88%) |
Jun 23, 2021 | 4.661 | 4.802 | 4.661 | 4.706 | 512,685 | +0.06(+1.27%) |
Jun 22, 2021 | 4.639 | 4.683 | 4.484 | 4.647 | 359,347 | +0.02(+0.48%) |
Jun 21, 2021 | 4.499 | 4.646 | 4.440 | 4.624 | 444,803 | +0.16(+3.47%) |
Jun 18, 2021 | 4.366 | 4.607 | 4.358 | 4.469 | 492,969 | +0.05(+1.17%) |
Jun 17, 2021 | 4.610 | 4.654 | 4.299 | 4.418 | 705,515 | -0.24(-5.08%) |
Jun 16, 2021 | 4.720 | 4.750 | 4.599 | 4.654 | 458,962 | -0.07(-1.56%) |
Jun 15, 2021 | 4.654 | 4.809 | 4.610 | 4.728 | 377,958 | +0.11(+2.40%) |
Jun 14, 2021 | 4.802 | 4.912 | 4.617 | 4.617 | 514,487 | -0.09(-1.88%) |
Jun 11, 2021 | 4.765 | 4.787 | 4.672 | 4.706 | 321,685 | +0.04(+0.79%) |
Jun 10, 2021 | 4.661 | 4.787 | 4.552 | 4.669 | 351,388 | +0.09(+1.94%) |
Jun 09, 2021 | 4.802 | 4.816 | 4.491 | 4.580 | 450,524 | -0.18(-3.88%) |
Jun 08, 2021 | 4.706 | 4.831 | 4.521 | 4.765 | 490,970 | +0.08(+1.74%) |
Jun 07, 2021 | 4.706 | 4.853 | 4.632 | 4.683 | 460,400 | -0.01(-0.31%) |
Jun 04, 2021 | 4.580 | 4.831 | 4.565 | 4.698 | 892,419 | +0.19(+4.26%) |
Jun 03, 2021 | 4.462 | 4.573 | 4.418 | 4.506 | 549,364 | +0.01(+0.16%) |
Jun 02, 2021 | 4.159 | 4.521 | 4.100 | 4.499 | 994,176 | +0.36(+8.75%) |
Jun 01, 2021 | 4.063 | 4.248 | 4.041 | 4.137 | 819,470 | +0.21(+5.46%) |
May 28, 2021 | 3.893 | 3.974 | 3.827 | 3.923 | 272,208 | +0.05(+1.34%) |
May 27, 2021 | 3.878 | 3.996 | 3.841 | 3.871 | 375,972 | +0.01(+0.19%) |
May 26, 2021 | 3.671 | 3.915 | 3.657 | 3.864 | 363,128 | +0.19(+5.23%) |
May 25, 2021 | 3.827 | 3.864 | 3.657 | 3.671 | 401,160 | -0.18(-4.61%) |
May 24, 2021 | 3.812 | 3.900 | 3.716 | 3.849 | 620,014 | +0.05(+1.36%) |
May 21, 2021 | 3.856 | 4.033 | 3.767 | 3.797 | 541,259 | -0.04(-1.15%) |
May 20, 2021 | 3.937 | 3.937 | 3.718 | 3.841 | 418,692 | -0.06(-1.52%) |
May 19, 2021 | 3.841 | 3.974 | 3.716 | 3.900 | 454,995 | -0.04(-0.94%) |
May 18, 2021 | 3.960 | 4.041 | 3.797 | 3.937 | 579,471 | -0.01(-0.37%) |
May 17, 2021 | 3.816 | 3.993 | 3.804 | 3.952 | 862,533 | +0.21(+5.52%) |
May 14, 2021 | 3.546 | 3.827 | 3.516 | 3.745 | 689,884 | +0.28(+8.10%) |
May 13, 2021 | 3.568 | 3.694 | 3.354 | 3.465 | 608,385 | -0.16(-4.29%) |
May 12, 2021 | 3.694 | 3.878 | 3.450 | 3.620 | 1,644,627 | +0.34(+10.36%) |
May 11, 2021 | 3.280 | 3.324 | 3.140 | 3.280 | 591,221 | -0.08(-2.42%) |
May 10, 2021 | 3.383 | 3.509 | 3.303 | 3.361 | 346,252 | +0.04(+1.11%) |
May 07, 2021 | 3.154 | 3.383 | 3.154 | 3.324 | 391,733 | +0.15(+4.65%) |
May 06, 2021 | 3.383 | 3.398 | 3.125 | 3.176 | 240,434 | -0.14(-4.23%) |
May 05, 2021 | 3.191 | 3.317 | 3.103 | 3.317 | 380,167 | +0.21(+6.65%) |
May 04, 2021 | 3.213 | 3.221 | 3.058 | 3.110 | 287,143 | -0.10(-3.22%) |