Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.830 | 2.970 | 2.730 | 2.730 | 4,420,727 | -0.10(-3.53%) |
Apr 28, 2022 | 2.840 | 2.841 | 2.635 | 2.830 | 3,440,353 | +0.06(+2.17%) |
Apr 27, 2022 | 2.850 | 2.930 | 2.770 | 2.770 | 3,318,669 | -0.05(-1.77%) |
Apr 26, 2022 | 2.930 | 2.985 | 2.820 | 2.820 | 4,741,424 | -0.14(-4.73%) |
Apr 25, 2022 | 2.850 | 2.965 | 2.840 | 2.960 | 2,681,678 | +0.09(+3.14%) |
Apr 22, 2022 | 2.890 | 2.960 | 2.820 | 2.870 | 3,649,159 | +0.00(+0.00%) |
Apr 21, 2022 | 3.080 | 3.090 | 2.870 | 2.870 | 4,953,581 | -0.17(-5.59%) |
Apr 20, 2022 | 3.060 | 3.090 | 2.930 | 3.040 | 2,382,505 | +0.00(+0.00%) |
Apr 19, 2022 | 3.020 | 3.110 | 2.940 | 3.040 | 3,000,848 | +0.07(+2.36%) |
Apr 18, 2022 | 3.220 | 3.230 | 2.960 | 2.970 | 3,863,299 | -0.23(-7.19%) |
Apr 14, 2022 | 3.420 | 3.420 | 3.200 | 3.200 | 2,944,394 | -0.22(-6.43%) |
Apr 13, 2022 | 3.240 | 3.450 | 3.220 | 3.420 | 4,252,296 | +0.21(+6.54%) |
Apr 12, 2022 | 3.230 | 3.310 | 3.150 | 3.210 | 2,718,861 | +0.04(+1.26%) |
Apr 11, 2022 | 3.250 | 3.270 | 3.160 | 3.170 | 3,144,243 | -0.10(-3.06%) |
Apr 08, 2022 | 3.400 | 3.430 | 3.265 | 3.270 | 3,908,053 | -0.13(-3.82%) |
Apr 07, 2022 | 3.650 | 3.707 | 3.400 | 3.400 | 4,171,031 | -0.29(-7.86%) |
Apr 06, 2022 | 3.680 | 3.755 | 3.580 | 3.690 | 4,142,806 | -0.06(-1.60%) |
Apr 05, 2022 | 3.950 | 4.000 | 3.750 | 3.750 | 5,485,848 | -0.23(-5.78%) |
Apr 04, 2022 | 3.800 | 3.990 | 3.730 | 3.980 | 4,017,617 | +0.18(+4.74%) |
Apr 01, 2022 | 3.610 | 3.825 | 3.510 | 3.800 | 5,140,507 | +0.21(+5.85%) |
Mar 31, 2022 | 3.700 | 3.700 | 3.575 | 3.590 | 1,905,675 | -0.06(-1.64%) |
Mar 30, 2022 | 3.780 | 3.860 | 3.625 | 3.650 | 4,905,354 | -0.17(-4.45%) |
Mar 29, 2022 | 3.630 | 3.820 | 3.630 | 3.820 | 4,442,531 | +0.25(+7.00%) |
Mar 28, 2022 | 3.650 | 3.740 | 3.530 | 3.570 | 3,755,835 | -0.06(-1.65%) |
Mar 25, 2022 | 3.770 | 3.780 | 3.600 | 3.630 | 6,700,756 | -0.13(-3.46%) |
Mar 24, 2022 | 3.720 | 3.770 | 3.625 | 3.760 | 3,132,878 | +0.11(+3.01%) |
Mar 23, 2022 | 3.660 | 3.768 | 3.610 | 3.650 | 3,646,552 | -0.10(-2.67%) |
Mar 22, 2022 | 3.660 | 3.870 | 3.610 | 3.750 | 6,713,523 | +0.12(+3.31%) |
Mar 21, 2022 | 3.800 | 3.830 | 3.543 | 3.630 | 5,671,255 | -0.13(-3.46%) |
Mar 18, 2022 | 3.520 | 3.770 | 3.480 | 3.760 | 26,266,284 | +0.23(+6.52%) |
Mar 17, 2022 | 3.270 | 3.530 | 3.230 | 3.530 | 6,075,887 | +0.23(+6.97%) |
Mar 16, 2022 | 3.160 | 3.300 | 3.135 | 3.300 | 5,087,790 | +0.16(+5.10%) |
Mar 15, 2022 | 3.070 | 3.170 | 3.020 | 3.140 | 4,023,981 | +0.12(+3.97%) |
Mar 14, 2022 | 3.230 | 3.345 | 3.000 | 3.020 | 6,234,898 | -0.20(-6.21%) |
Mar 11, 2022 | 3.410 | 3.460 | 3.220 | 3.220 | 2,941,934 | -0.19(-5.57%) |
Mar 10, 2022 | 3.360 | 3.430 | 3.295 | 3.410 | 2,894,506 | -0.02(-0.58%) |
Mar 09, 2022 | 3.330 | 3.450 | 3.288 | 3.430 | 3,966,531 | +0.17(+5.21%) |
Mar 08, 2022 | 3.120 | 3.385 | 3.065 | 3.260 | 3,987,250 | +0.10(+3.16%) |
Mar 07, 2022 | 3.060 | 3.220 | 3.040 | 3.160 | 4,437,616 | +0.05(+1.61%) |
Mar 04, 2022 | 3.050 | 3.170 | 3.040 | 3.110 | 4,753,200 | +0.00(+0.00%) |
Mar 03, 2022 | 3.010 | 3.110 | 2.980 | 3.110 | 6,286,711 | +0.06(+1.97%) |
Mar 02, 2022 | 3.000 | 3.080 | 2.800 | 3.050 | 6,893,229 | -0.19(-5.86%) |
Mar 01, 2022 | 3.270 | 3.310 | 3.162 | 3.240 | 3,483,589 | +0.00(+0.00%) |
Feb 28, 2022 | 3.200 | 3.270 | 3.110 | 3.240 | 3,728,775 | +0.02(+0.62%) |
Feb 25, 2022 | 3.200 | 3.225 | 3.120 | 3.220 | 2,739,704 | -0.01(-0.31%) |
Feb 24, 2022 | 2.790 | 3.230 | 2.760 | 3.230 | 5,728,319 | +0.26(+8.75%) |
Feb 23, 2022 | 3.180 | 3.180 | 2.970 | 2.970 | 4,524,885 | -0.14(-4.50%) |
Feb 22, 2022 | 3.100 | 3.230 | 3.100 | 3.110 | 3,714,928 | -0.07(-2.20%) |
Feb 18, 2022 | 3.180 | 0 | -0.06(-1.85%) | |||
Feb 17, 2022 | 3.370 | 3.400 | 3.230 | 3.240 | 3,067,298 | -0.18(-5.26%) |
Feb 16, 2022 | 3.380 | 3.470 | 3.355 | 3.420 | 2,635,862 | -0.04(-1.16%) |
Feb 15, 2022 | 3.350 | 3.480 | 3.330 | 3.460 | 5,369,766 | +0.20(+6.13%) |
Feb 14, 2022 | 3.320 | 3.370 | 3.210 | 3.260 | 4,431,503 | -0.06(-1.81%) |
Feb 11, 2022 | 3.590 | 3.610 | 3.270 | 3.320 | 6,821,357 | -0.22(-6.21%) |
Feb 10, 2022 | 3.750 | 3.850 | 3.520 | 3.540 | 7,137,954 | -0.33(-8.53%) |
Feb 09, 2022 | 3.720 | 3.890 | 3.700 | 3.870 | 4,394,509 | +0.21(+5.74%) |
Feb 08, 2022 | 3.760 | 3.800 | 3.595 | 3.660 | 3,502,650 | -0.14(-3.68%) |
Feb 07, 2022 | 3.720 | 3.880 | 3.720 | 3.800 | 2,746,320 | +0.04(+1.06%) |
Feb 04, 2022 | 3.620 | 3.790 | 3.570 | 3.760 | 3,682,768 | +0.17(+4.74%) |
Feb 03, 2022 | 3.810 | 3.580 | 3.590 | 4,944,261 | -0.24(-6.27%) | |
Feb 02, 2022 | 4.140 | 4.136 | 3.815 | 3.830 | 4,650,520 | -0.30(-7.26%) |
Feb 01, 2022 | 4.200 | 4.280 | 4.015 | 4.130 | 4,091,475 | +0.25(+6.44%) |
Jan 28, 2022 | 3.690 | 3.890 | 3.610 | 3.880 | 3,736,794 | +0.16(+4.30%) |
Jan 27, 2022 | 4.040 | 4.080 | 3.700 | 3.720 | 4,171,134 | -0.22(-5.58%) |
Jan 26, 2022 | 4.150 | 4.320 | 3.920 | 3.940 | 5,100,497 | -0.10(-2.48%) |
Jan 25, 2022 | 3.820 | 4.110 | 3.780 | 4.040 | 4,185,246 | +0.12(+3.06%) |
Jan 24, 2022 | 3.810 | 3.955 | 3.465 | 3.920 | 7,467,658 | +0.00(+0.00%) |
Jan 21, 2022 | 4.150 | 4.338 | 3.920 | 3.920 | 6,318,288 | -0.18(-4.39%) |
Jan 20, 2022 | 4.220 | 4.340 | 4.090 | 4.100 | 3,693,397 | -0.09(-2.15%) |
Jan 19, 2022 | 4.270 | 4.370 | 4.170 | 4.190 | 3,567,867 | -0.08(-1.99%) |
Jan 18, 2022 | 4.660 | 4.675 | 4.270 | 4.275 | 5,589,233 | -0.47(-10.00%) |
Jan 14, 2022 | 4.750 | 0 | +0.14(+3.04%) | |||
Jan 13, 2022 | 4.830 | 4.875 | 4.590 | 4.610 | 2,921,341 | -0.18(-3.76%) |
Jan 12, 2022 | 4.900 | 4.990 | 4.790 | 4.790 | 3,026,364 | -0.10(-2.04%) |
Jan 11, 2022 | 4.750 | 4.930 | 4.710 | 4.890 | 2,451,067 | +0.09(+1.87%) |
Jan 10, 2022 | 4.610 | 4.830 | 4.500 | 4.800 | 3,701,502 | +0.19(+4.12%) |
Jan 07, 2022 | 4.670 | 4.810 | 4.590 | 4.610 | 3,313,743 | -0.04(-0.86%) |
Jan 06, 2022 | 4.690 | 4.820 | 4.470 | 4.650 | 5,467,431 | -0.02(-0.43%) |
Jan 05, 2022 | 5.020 | 5.145 | 4.660 | 4.670 | 5,641,112 | -0.35(-6.97%) |
Jan 04, 2022 | 5.140 | 5.270 | 4.930 | 5.020 | 4,026,137 | -0.18(-3.46%) |
Jan 03, 2022 | 5.030 | 5.260 | 4.920 | 5.200 | 5,840,285 | +0.21(+4.21%) |
Dec 31, 2021 | 5.190 | 5.230 | 4.990 | 4.990 | 7,306,295 | -0.20(-3.85%) |
Dec 30, 2021 | 5.160 | 5.430 | 5.160 | 5.190 | 5,584,196 | -0.01(-0.19%) |
Dec 29, 2021 | 5.320 | 5.350 | 5.140 | 5.200 | 5,445,000 | -0.15(-2.80%) |
Dec 28, 2021 | 5.550 | 5.730 | 5.340 | 5.350 | 6,527,130 | -0.37(-6.47%) |
Dec 27, 2021 | 6.000 | 6.040 | 5.720 | 5.720 | 5,540,784 | -0.36(-5.92%) |
Dec 23, 2021 | 5.950 | 6.140 | 5.820 | 6.080 | 4,017,320 | +0.09(+1.50%) |
Dec 22, 2021 | 6.010 | 6.165 | 5.940 | 5.990 | 4,360,200 | -0.13(-2.12%) |
Dec 21, 2021 | 6.260 | 6.280 | 6.000 | 6.120 | 4,249,731 | -0.16(-2.55%) |
Dec 20, 2021 | 6.470 | 6.470 | 6.130 | 6.280 | 5,021,176 | -0.22(-3.38%) |
Dec 17, 2021 | 5.950 | 6.530 | 5.900 | 6.500 | 10,687,920 | +0.51(+8.51%) |
Dec 16, 2021 | 6.140 | 6.160 | 5.885 | 5.990 | 3,870,017 | -0.08(-1.32%) |
Dec 15, 2021 | 6.070 | 6.108 | 5.590 | 6.070 | 4,779,332 | +0.16(+2.71%) |
Dec 14, 2021 | 5.990 | 6.030 | 5.860 | 5.910 | 3,765,061 | -0.21(-3.43%) |
Dec 13, 2021 | 6.070 | 6.275 | 5.930 | 6.120 | 4,049,309 | +0.08(+1.32%) |
Dec 10, 2021 | 6.250 | 6.320 | 6.000 | 6.040 | 3,769,761 | -0.28(-4.43%) |
Dec 09, 2021 | 6.630 | 6.700 | 6.260 | 6.320 | 3,217,410 | -0.32(-4.82%) |
Dec 08, 2021 | 6.530 | 6.740 | 6.320 | 6.640 | 3,674,598 | +0.12(+1.90%) |
Dec 07, 2021 | 6.250 | 6.660 | 6.180 | 6.516 | 4,857,638 | +0.42(+6.82%) |
Dec 06, 2021 | 6.040 | 6.120 | 5.745 | 6.100 | 5,943,008 | -0.07(-1.13%) |
Dec 03, 2021 | 6.650 | 6.680 | 6.120 | 6.170 | 5,062,328 | -0.44(-6.66%) |
Dec 02, 2021 | 6.550 | 7.100 | 6.380 | 6.610 | 4,337,618 | +0.01(+0.15%) |
Dec 01, 2021 | 7.200 | 7.210 | 6.600 | 6.600 | 5,905,182 | -0.64(-8.84%) |
Nov 30, 2021 | 6.930 | 7.325 | 6.910 | 7.240 | 6,589,787 | -0.05(-0.69%) |
Nov 29, 2021 | 7.630 | 7.660 | 7.220 | 7.290 | 5,333,463 | +0.04(+0.55%) |
Nov 26, 2021 | 7.170 | 7.770 | 7.090 | 7.250 | 7,296,503 | +0.33(+4.77%) |
Nov 24, 2021 | 6.780 | 6.965 | 6.675 | 6.920 | 2,412,268 | +0.02(+0.29%) |
Nov 23, 2021 | 7.100 | 7.139 | 6.670 | 6.900 | 4,498,918 | -0.27(-3.77%) |
Nov 22, 2021 | 7.370 | 7.370 | 7.040 | 7.170 | 3,436,386 | -0.18(-2.45%) |
Nov 19, 2021 | 7.160 | 7.460 | 7.120 | 7.350 | 3,325,499 | +0.15(+2.08%) |
Nov 18, 2021 | 7.400 | 7.260 | 7.170 | 7.200 | 3,074,692 | -0.20(-2.70%) |
Nov 17, 2021 | 7.280 | 7.530 | 7.170 | 7.400 | 4,608,631 | +0.08(+1.09%) |
Nov 16, 2021 | 7.260 | 7.410 | 7.130 | 7.320 | 3,069,903 | -0.02(-0.27%) |
Nov 15, 2021 | 7.480 | 7.615 | 7.190 | 7.340 | 4,689,860 | -0.01(-0.14%) |
Nov 12, 2021 | 7.250 | 7.360 | 7.160 | 7.350 | 2,984,043 | +0.13(+1.80%) |
Nov 11, 2021 | 7.130 | 7.310 | 7.035 | 7.220 | 4,051,467 | +0.10(+1.40%) |
Nov 10, 2021 | 7.110 | 7.120 | 7,986,938 | +0.07(+0.99%) | ||
Nov 09, 2021 | 7.000 | 7.540 | 6.870 | 7.050 | 10,165,119 | +0.31(+4.60%) |
Nov 08, 2021 | 6.660 | 6.780 | 6.570 | 6.740 | 3,660,651 | +0.05(+0.75%) |
Nov 05, 2021 | 6.897 | 7.129 | 6.570 | 6.690 | 6,789,917 | -0.39(-5.51%) |
Nov 04, 2021 | 7.400 | 7.400 | 7.040 | 7.080 | 3,215,209 | -0.38(-5.09%) |
Nov 03, 2021 | 7.410 | 7.470 | 7.230 | 7.460 | 3,096,530 | +0.10(+1.36%) |
Nov 02, 2021 | 7.290 | 7.370 | 7.120 | 7.360 | 2,530,952 | +0.08(+1.10%) |
Nov 01, 2021 | 7.010 | 7.370 | 7.090 | 7.280 | 3,122,318 | +0.14(+1.96%) |
Oct 29, 2021 | 7.280 | 7.070 | 7.140 | 2,387,718 | -0.15(-2.06%) | |
Oct 28, 2021 | 6.800 | 7.320 | 7.290 | 4,015,176 | +0.50(+7.36%) | |
Oct 27, 2021 | 6.900 | 6.979 | 6.765 | 6.790 | 2,049,310 | -0.05(-0.73%) |
Oct 26, 2021 | 6.980 | 6.820 | 6.840 | 2,580,822 | -0.10(-1.44%) | |
Oct 25, 2021 | 6.730 | 6.950 | 6.662 | 6.940 | 2,097,935 | +0.20(+2.97%) |
Oct 22, 2021 | 6.930 | 6.940 | 6.575 | 6.740 | 4,068,019 | -0.30(-4.26%) |
Oct 21, 2021 | 7.110 | 7.210 | 6.980 | 7.040 | 2,044,822 | +0.00(+0.00%) |
Oct 20, 2021 | 7.060 | 7.165 | 6.970 | 7.040 | 2,006,682 | -0.09(-1.26%) |
Oct 19, 2021 | 7.060 | 7.210 | 7.000 | 7.130 | 2,414,464 | +0.11(+1.57%) |
Oct 18, 2021 | 6.980 | 7.060 | 6.910 | 7.020 | 1,902,559 | +0.00(+0.00%) |
Oct 15, 2021 | 7.210 | 7.230 | 7.020 | 7.020 | 2,373,246 | -0.14(-1.96%) |
Oct 14, 2021 | 7.090 | 7.240 | 7.010 | 7.160 | 2,242,545 | +0.17(+2.43%) |
Oct 13, 2021 | 7.000 | 7.070 | 6.850 | 6.990 | 2,487,484 | +0.07(+1.01%) |
Oct 12, 2021 | 6.940 | 6.980 | 6.800 | 6.920 | 2,224,592 | +0.12(+1.76%) |
Oct 11, 2021 | 6.550 | 6.940 | 6.520 | 6.800 | 2,305,855 | +0.25(+3.82%) |
Oct 08, 2021 | 6.680 | 6.690 | 6.510 | 6.550 | 1,660,562 | -0.08(-1.21%) |
Oct 07, 2021 | 6.420 | 6.775 | 6.340 | 6.630 | 2,622,575 | +0.22(+3.43%) |
Oct 06, 2021 | 6.430 | 6.530 | 6.370 | 6.410 | 2,610,087 | -0.14(-2.14%) |
Oct 05, 2021 | 6.390 | 6.610 | 6.350 | 6.550 | 3,022,180 | +0.18(+2.83%) |
Oct 04, 2021 | 6.510 | 6.720 | 6.340 | 6.370 | 4,866,603 | -0.33(-4.93%) |
Oct 01, 2021 | 7.100 | 7.100 | 6.460 | 6.700 | 7,648,913 | -0.46(-6.42%) |
Sep 30, 2021 | 7.300 | 7.438 | 7.150 | 7.160 | 3,089,382 | -0.11(-1.51%) |
Sep 29, 2021 | 7.460 | 7.655 | 7.230 | 7.270 | 3,552,106 | -0.12(-1.62%) |
Sep 28, 2021 | 7.700 | 7.750 | 7.320 | 7.390 | 4,523,573 | -0.38(-4.89%) |
Sep 27, 2021 | 7.800 | 7.900 | 7.690 | 7.770 | 2,470,205 | +0.01(+0.13%) |
Sep 24, 2021 | 7.980 | 8.040 | 7.760 | 7.760 | 2,411,559 | -0.27(-3.36%) |
Sep 23, 2021 | 7.800 | 8.030 | 7.730 | 8.030 | 2,786,486 | +0.24(+3.08%) |
Sep 22, 2021 | 7.880 | 7.940 | 7.670 | 7.790 | 4,283,988 | -0.07(-0.89%) |
Sep 21, 2021 | 7.860 | 7.951 | 7.765 | 7.860 | 2,034,601 | +0.07(+0.90%) |
Sep 20, 2021 | 7.910 | 8.130 | 7.680 | 7.790 | 3,661,306 | -0.35(-4.30%) |
Sep 17, 2021 | 7.800 | 8.150 | 7.680 | 8.140 | 6,417,989 | +0.39(+5.03%) |
Sep 16, 2021 | 7.560 | 7.780 | 7.490 | 7.750 | 2,664,168 | +0.18(+2.38%) |
Sep 15, 2021 | 7.520 | 7.680 | 7.430 | 7.570 | 3,177,467 | +0.03(+0.40%) |
Sep 14, 2021 | 7.760 | 8.000 | 7.510 | 7.540 | 4,158,085 | -0.25(-3.21%) |
Sep 13, 2021 | 7.910 | 8.052 | 7.650 | 7.790 | 4,241,081 | -0.16(-2.01%) |
Sep 10, 2021 | 8.410 | 8.500 | 7.940 | 7.950 | 5,612,763 | -0.45(-5.36%) |
Sep 09, 2021 | 8.270 | 8.550 | 8.190 | 8.400 | 2,831,541 | +0.13(+1.57%) |
Sep 08, 2021 | 8.560 | 8.616 | 8.170 | 8.270 | 4,207,588 | -0.28(-3.27%) |
Sep 07, 2021 | 8.230 | 8.880 | 8.210 | 8.550 | 6,302,623 | +0.03(+0.35%) |
Sep 03, 2021 | 8.820 | 8.825 | 8.410 | 8.520 | 3,684,366 | -0.30(-3.40%) |
Sep 02, 2021 | 8.770 | 8.840 | 8.640 | 8.820 | 2,469,717 | +0.08(+0.92%) |
Sep 01, 2021 | 8.650 | 8.870 | 8.530 | 8.740 | 3,431,173 | +0.10(+1.16%) |
Aug 31, 2021 | 8.650 | 9.010 | 8.560 | 8.640 | 4,808,951 | +0.00(+0.00%) |
Aug 30, 2021 | 8.810 | 9.080 | 8.630 | 8.640 | 3,386,915 | -0.14(-1.59%) |
Aug 27, 2021 | 8.780 | 8.980 | 8.460 | 8.780 | 4,541,157 | +0.08(+0.92%) |
Aug 26, 2021 | 8.850 | 9.590 | 8.680 | 8.700 | 12,743,383 | +0.26(+3.08%) |
Aug 25, 2021 | 8.340 | 8.760 | 8.230 | 8.440 | 4,067,062 | +0.06(+0.72%) |
Aug 24, 2021 | 8.370 | 8.440 | 8.190 | 8.380 | 3,104,056 | +0.02(+0.24%) |
Aug 23, 2021 | 8.220 | 8.460 | 8.110 | 8.360 | 3,488,859 | +0.28(+3.47%) |
Aug 20, 2021 | 7.750 | 8.170 | 7.720 | 8.080 | 3,299,624 | +0.31(+3.99%) |
Aug 19, 2021 | 8.140 | 8.151 | 7.750 | 7.770 | 4,049,042 | -0.41(-5.01%) |
Aug 18, 2021 | 8.470 | 8.550 | 8.155 | 8.180 | 3,630,781 | -0.27(-3.20%) |
Aug 17, 2021 | 8.260 | 8.710 | 8.260 | 8.450 | 4,739,741 | +0.12(+1.44%) |
Aug 16, 2021 | 9.180 | 9.177 | 8.320 | 8.330 | 6,048,418 | -0.90(-9.75%) |
Aug 13, 2021 | 9.730 | 9.740 | 9.180 | 9.230 | 6,061,902 | -0.46(-4.70%) |
Aug 12, 2021 | 8.540 | 9.960 | 8.510 | 9.685 | 18,406,202 | +1.13(+13.27%) |
Aug 11, 2021 | 8.550 | 8.600 | 8.280 | 8.550 | 3,812,377 | -0.01(-0.18%) |
Aug 10, 2021 | 9.150 | 9.386 | 8.400 | 8.565 | 10,872,862 | -1.04(-10.78%) |
Aug 09, 2021 | 9.160 | 9.925 | 8.950 | 9.600 | 8,221,994 | +0.49(+5.38%) |
Aug 06, 2021 | 9.240 | 9.300 | 8.950 | 9.110 | 4,017,931 | -0.13(-1.41%) |
Aug 05, 2021 | 8.740 | 9.430 | 8.620 | 9.240 | 6,657,695 | +0.48(+5.48%) |
Aug 04, 2021 | 8.010 | 9.068 | 8.000 | 8.760 | 5,187,104 | +0.15(+1.74%) |
Aug 03, 2021 | 8.590 | 8.690 | 8.440 | 8.610 | 2,886,236 | +0.02(+0.23%) |
Aug 02, 2021 | 8.460 | 8.780 | 8.420 | 8.590 | 2,529,669 | +0.19(+2.26%) |
Jul 30, 2021 | 8.450 | 8.580 | 8.329 | 8.400 | 2,009,428 | -0.10(-1.18%) |
Jul 29, 2021 | 8.720 | 8.850 | 8.485 | 8.500 | 2,200,695 | -0.17(-1.96%) |
Jul 28, 2021 | 8.340 | 8.740 | 8.270 | 8.670 | 3,222,045 | +0.41(+4.96%) |
Jul 27, 2021 | 8.230 | 8.390 | 8.030 | 8.260 | 2,705,701 | -0.02(-0.24%) |
Jul 26, 2021 | 8.140 | 8.440 | 8.090 | 8.280 | 2,694,515 | +0.08(+0.98%) |
Jul 23, 2021 | 8.680 | 8.710 | 8.102 | 8.200 | 3,446,602 | -0.44(-5.09%) |
Jul 22, 2021 | 8.800 | 8.910 | 8.600 | 8.640 | 2,675,657 | -0.11(-1.26%) |
Jul 21, 2021 | 8.450 | 8.820 | 8.253 | 8.750 | 3,258,858 | +0.16(+1.86%) |
Jul 20, 2021 | 8.830 | 9.220 | 8.360 | 8.590 | 5,806,918 | -0.34(-3.81%) |
Jul 19, 2021 | 8.130 | 8.970 | 8.080 | 8.930 | 5,785,244 | +0.67(+8.11%) |
Jul 16, 2021 | 8.050 | 8.390 | 7.990 | 8.260 | 3,775,294 | +0.26(+3.25%) |
Jul 15, 2021 | 7.780 | 8.090 | 7.680 | 8.000 | 6,237,785 | +0.13(+1.65%) |
Jul 14, 2021 | 8.020 | 8.220 | 7.825 | 7.870 | 3,681,893 | -0.14(-1.75%) |
Jul 13, 2021 | 8.150 | 8.205 | 8.000 | 8.010 | 2,123,953 | -0.15(-1.84%) |
Jul 12, 2021 | 8.400 | 8.430 | 8.105 | 8.160 | 2,024,622 | -0.17(-2.04%) |
Jul 09, 2021 | 8.380 | 8.395 | 8.150 | 8.330 | 2,345,979 | -0.02(-0.24%) |
Jul 08, 2021 | 7.900 | 8.720 | 7.890 | 8.350 | 5,532,705 | +0.16(+1.95%) |
Jul 07, 2021 | 8.730 | 8.731 | 8.050 | 8.190 | 4,949,031 | -0.59(-6.72%) |
Jul 06, 2021 | 9.050 | 9.150 | 8.770 | 8.780 | 2,980,722 | -0.24(-2.66%) |
Jul 02, 2021 | 9.440 | 9.510 | 9.020 | 9.020 | 3,611,259 | -0.44(-4.65%) |
Jul 01, 2021 | 9.230 | 9.460 | 9.080 | 9.460 | 3,318,687 | +0.19(+2.05%) |
Jun 30, 2021 | 9.410 | 9.470 | 9.180 | 9.270 | 3,574,532 | -0.19(-2.01%) |
Jun 29, 2021 | 9.480 | 9.670 | 9.210 | 9.460 | 4,143,297 | +0.01(+0.11%) |
Jun 28, 2021 | 9.450 | 9.940 | 9.185 | 9.450 | 6,516,998 | +0.22(+2.38%) |
Jun 25, 2021 | 8.860 | 9.240 | 8.810 | 9.230 | 14,304,596 | +0.34(+3.82%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.730 | 8.890 | 3,468,881 | +0.20(+2.30%) |
Jun 23, 2021 | 8.860 | 9.060 | 8.530 | 8.690 | 3,741,485 | -0.01(-0.11%) |
Jun 22, 2021 | 8.590 | 8.730 | 8.380 | 8.700 | 3,036,603 | +0.06(+0.69%) |
Jun 21, 2021 | 8.530 | 8.770 | 8.400 | 8.640 | 3,166,679 | +0.15(+1.77%) |
Jun 18, 2021 | 8.760 | 8.810 | 8.440 | 8.490 | 5,598,305 | -0.33(-3.74%) |
Jun 17, 2021 | 8.570 | 9.070 | 8.520 | 8.820 | 4,074,679 | +0.25(+2.92%) |
Jun 16, 2021 | 8.510 | 8.780 | 8.350 | 8.570 | 3,343,258 | -0.06(-0.70%) |
Jun 15, 2021 | 8.930 | 8.970 | 8.560 | 8.630 | 4,006,568 | -0.28(-3.14%) |
Jun 14, 2021 | 9.110 | 9.160 | 8.730 | 8.910 | 5,140,860 | -0.19(-2.09%) |
Jun 11, 2021 | 9.280 | 9.280 | 8.900 | 9.100 | 3,768,939 | -0.05(-0.55%) |
Jun 10, 2021 | 9.590 | 9.650 | 8.890 | 9.150 | 7,655,140 | -0.88(-8.77%) |
Jun 09, 2021 | 8.890 | 10.33 | 8.800 | 10.03 | 23,773,772 | +1.44(+16.76%) |
Jun 08, 2021 | 8.650 | 8.690 | 8.240 | 8.590 | 6,031,458 | +0.15(+1.78%) |
Jun 07, 2021 | 7.970 | 8.580 | 7.970 | 8.440 | 6,620,468 | +0.50(+6.30%) |
Jun 04, 2021 | 7.860 | 8.120 | 7.822 | 7.940 | 3,145,541 | +0.05(+0.63%) |
Jun 03, 2021 | 7.900 | 8.250 | 7.815 | 7.890 | 5,661,064 | -0.07(-0.88%) |
Jun 02, 2021 | 7.460 | 7.990 | 7.365 | 7.960 | 4,901,583 | +0.52(+6.99%) |
Jun 01, 2021 | 7.560 | 7.690 | 7.390 | 7.440 | 3,139,229 | -0.11(-1.46%) |
May 28, 2021 | 7.570 | 8.050 | 7.470 | 7.550 | 5,545,589 | -0.02(-0.26%) |
May 27, 2021 | 7.360 | 7.630 | 7.280 | 7.570 | 4,294,429 | +0.20(+2.71%) |
May 26, 2021 | 7.050 | 7.410 | 6.980 | 7.370 | 5,283,532 | +0.33(+4.69%) |
May 25, 2021 | 7.160 | 7.290 | 6.995 | 7.040 | 3,356,193 | -0.12(-1.68%) |
May 24, 2021 | 7.060 | 7.270 | 6.830 | 7.160 | 4,465,709 | +0.10(+1.42%) |
May 21, 2021 | 7.140 | 7.190 | 7.030 | 7.060 | 3,448,762 | -0.07(-0.98%) |
May 20, 2021 | 6.900 | 7.150 | 6.800 | 7.130 | 4,532,988 | +0.28(+4.09%) |
May 19, 2021 | 7.000 | 7.110 | 6.720 | 6.850 | 3,950,573 | -0.26(-3.59%) |
May 18, 2021 | 6.860 | 7.280 | 6.750 | 7.105 | 7,279,891 | +0.31(+4.49%) |
May 17, 2021 | 6.620 | 6.860 | 6.550 | 6.800 | 5,056,173 | +0.25(+3.82%) |
May 14, 2021 | 6.220 | 6.715 | 6.080 | 6.550 | 6,159,228 | +0.32(+5.14%) |
May 13, 2021 | 6.260 | 6.400 | 6.090 | 6.230 | 7,219,892 | -0.07(-1.11%) |
May 12, 2021 | 6.580 | 6.600 | 6.140 | 6.300 | 9,451,291 | -0.19(-2.93%) |
May 11, 2021 | 5.900 | 6.610 | 5.810 | 6.490 | 9,632,440 | -0.18(-2.70%) |
May 10, 2021 | 6.990 | 7.200 | 6.630 | 6.670 | 16,715,917 | -0.18(-2.63%) |
May 07, 2021 | 6.600 | 6.910 | 6.598 | 6.850 | 6,530,795 | +0.34(+5.22%) |
May 06, 2021 | 6.530 | 6.530 | 6.235 | 6.510 | 7,701,491 | -0.02(-0.31%) |
May 05, 2021 | 6.530 | 6.730 | 6.440 | 6.530 | 4,923,701 | +0.00(+0.00%) |
May 04, 2021 | 6.610 | 6.610 | 6.330 | 6.530 | 8,012,564 | -0.12(-1.80%) |