Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.950 | 4.045 | 3.770 | 4.020 | 90,202 | +0.22(+5.79%) |
Jul 28, 2022 | 3.530 | 3.955 | 3.420 | 3.800 | 71,759 | +0.30(+8.57%) |
Jul 27, 2022 | 3.380 | 3.590 | 3.380 | 3.500 | 65,872 | +0.02(+0.43%) |
Jul 26, 2022 | 3.950 | 4.000 | 3.480 | 3.485 | 237,761 | -0.45(-11.44%) |
Jul 25, 2022 | 4.020 | 4.179 | 3.920 | 3.935 | 196,736 | -0.10(-2.60%) |
Jul 22, 2022 | 4.500 | 4.600 | 3.980 | 4.040 | 139,070 | -0.45(-10.02%) |
Jul 21, 2022 | 4.440 | 4.520 | 4.290 | 4.490 | 107,021 | +0.12(+2.75%) |
Jul 20, 2022 | 4.250 | 4.410 | 4.170 | 4.370 | 142,002 | +0.22(+5.30%) |
Jul 19, 2022 | 4.670 | 4.750 | 4.055 | 4.150 | 160,232 | -0.45(-9.78%) |
Jul 18, 2022 | 4.240 | 4.670 | 4.200 | 4.600 | 144,710 | +0.50(+12.20%) |
Jul 15, 2022 | 4.080 | 4.180 | 3.916 | 4.100 | 127,907 | +0.07(+1.74%) |
Jul 14, 2022 | 4.100 | 4.180 | 3.930 | 4.030 | 361,338 | -0.19(-4.50%) |
Jul 13, 2022 | 4.990 | 5.000 | 4.200 | 4.220 | 389,147 | -0.77(-15.43%) |
Jul 12, 2022 | 4.880 | 5.000 | 4.270 | 4.990 | 683,212 | +0.72(+16.86%) |
Jul 11, 2022 | 4.600 | 4.990 | 4.149 | 4.270 | 1,588,734 | +0.02(+0.47%) |
Jul 08, 2022 | 3.430 | 4.370 | 3.290 | 4.250 | 2,695,063 | +1.26(+42.14%) |
Jul 07, 2022 | 2.830 | 3.000 | 2.790 | 2.990 | 83,891 | +0.25(+9.12%) |
Jul 06, 2022 | 2.590 | 2.780 | 2.560 | 2.740 | 39,690 | +0.25(+10.04%) |
Jul 05, 2022 | 2.290 | 2.505 | 2.230 | 2.490 | 39,981 | +0.15(+6.41%) |
Jul 01, 2022 | 2.140 | 2.380 | 2.140 | 2.340 | 28,250 | +0.17(+7.83%) |
Jun 30, 2022 | 2.050 | 2.210 | 2.010 | 2.170 | 43,494 | +0.17(+8.50%) |
Jun 29, 2022 | 2.140 | 2.169 | 2.000 | 2.000 | 66,523 | -0.10(-4.76%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.100 | 2.100 | 32,828 | -0.18(-7.89%) |
Jun 27, 2022 | 2.110 | 2.290 | 2.050 | 2.280 | 44,891 | +0.23(+11.22%) |
Jun 24, 2022 | 2.250 | 2.360 | 2.000 | 2.050 | 144,889 | -0.19(-8.48%) |
Jun 23, 2022 | 2.300 | 2.300 | 2.080 | 2.240 | 58,098 | -0.06(-2.61%) |
Jun 22, 2022 | 2.240 | 2.400 | 2.210 | 2.300 | 55,433 | +0.00(+0.00%) |
Jun 21, 2022 | 2.330 | 2.420 | 2.150 | 2.300 | 83,351 | -0.01(-0.43%) |
Jun 17, 2022 | 2.180 | 2.380 | 2.090 | 2.310 | 45,652 | +0.19(+8.96%) |
Jun 16, 2022 | 2.130 | 2.160 | 2.060 | 2.120 | 23,383 | -0.09(-4.07%) |
Jun 15, 2022 | 2.210 | 2.420 | 2.030 | 2.210 | 71,159 | +0.08(+3.76%) |
Jun 14, 2022 | 2.200 | 2.320 | 2.110 | 2.130 | 24,667 | -0.06(-2.74%) |
Jun 13, 2022 | 2.450 | 2.450 | 2.185 | 2.190 | 69,488 | -0.33(-13.10%) |
Jun 10, 2022 | 2.650 | 2.691 | 2.490 | 2.520 | 47,135 | -0.16(-5.97%) |
Jun 09, 2022 | 2.720 | 3.010 | 2.672 | 2.680 | 110,411 | -0.05(-1.83%) |
Jun 08, 2022 | 2.980 | 3.110 | 2.730 | 2.730 | 53,825 | -0.28(-9.30%) |
Jun 07, 2022 | 2.900 | 3.095 | 2.879 | 3.010 | 64,203 | +0.11(+3.79%) |
Jun 06, 2022 | 3.070 | 3.195 | 2.900 | 2.900 | 52,741 | -0.11(-3.65%) |
Jun 03, 2022 | 3.030 | 3.100 | 3.000 | 3.010 | 40,536 | -0.10(-3.22%) |
Jun 02, 2022 | 2.920 | 3.150 | 2.920 | 3.110 | 23,159 | +0.17(+5.78%) |
Jun 01, 2022 | 3.100 | 3.163 | 2.940 | 2.940 | 48,491 | -0.07(-2.33%) |
May 31, 2022 | 3.050 | 3.325 | 2.910 | 3.010 | 86,935 | +0.03(+1.01%) |
May 27, 2022 | 2.760 | 3.135 | 2.750 | 2.980 | 73,809 | +0.22(+7.97%) |
May 26, 2022 | 2.450 | 2.820 | 2.450 | 2.760 | 131,457 | +0.37(+15.48%) |
May 25, 2022 | 2.620 | 2.620 | 2.360 | 2.390 | 26,124 | -0.01(-0.42%) |
May 24, 2022 | 2.500 | 2.500 | 2.380 | 2.400 | 29,379 | -0.18(-6.98%) |
May 23, 2022 | 2.680 | 2.680 | 2.560 | 2.580 | 8,519 | -0.02(-0.77%) |
May 20, 2022 | 2.550 | 2.970 | 2.470 | 2.600 | 61,301 | +0.07(+2.77%) |
May 19, 2022 | 2.440 | 2.530 | 2.440 | 2.530 | 30,637 | +0.03(+1.20%) |
May 18, 2022 | 2.290 | 2.540 | 2.290 | 2.500 | 109,371 | +0.13(+5.49%) |
May 17, 2022 | 2.190 | 2.370 | 2.190 | 2.370 | 37,170 | +0.03(+1.28%) |
May 16, 2022 | 2.330 | 2.360 | 2.207 | 2.340 | 29,438 | +0.04(+1.74%) |
May 13, 2022 | 2.080 | 2.330 | 2.040 | 2.300 | 95,813 | +0.22(+10.58%) |
May 12, 2022 | 2.300 | 2.327 | 1.880 | 2.080 | 221,277 | -0.24(-10.34%) |
May 11, 2022 | 2.970 | 3.010 | 2.310 | 2.320 | 153,762 | -0.69(-22.80%) |
May 10, 2022 | 2.940 | 3.035 | 2.750 | 3.005 | 113,263 | +0.00(+0.17%) |
May 09, 2022 | 3.200 | 3.200 | 2.910 | 3.000 | 83,526 | -0.25(-7.69%) |
May 06, 2022 | 3.310 | 3.370 | 3.100 | 3.250 | 75,893 | -0.08(-2.40%) |
May 05, 2022 | 3.440 | 3.480 | 3.273 | 3.330 | 58,829 | -0.16(-4.58%) |
May 04, 2022 | 3.410 | 3.550 | 3.355 | 3.490 | 42,448 | +0.09(+2.65%) |
May 03, 2022 | 3.660 | 3.720 | 3.330 | 3.400 | 58,732 | -0.32(-8.60%) |
May 02, 2022 | 3.720 | 3.840 | 3.590 | 3.720 | 33,612 | -0.02(-0.53%) |
Apr 29, 2022 | 3.580 | 3.875 | 3.530 | 3.740 | 48,906 | +0.14(+3.89%) |
Apr 28, 2022 | 3.400 | 3.740 | 3.340 | 3.600 | 51,788 | +0.23(+6.82%) |
Apr 27, 2022 | 3.470 | 3.562 | 3.370 | 3.370 | 47,715 | -0.09(-2.60%) |
Apr 26, 2022 | 3.520 | 3.590 | 3.460 | 3.460 | 75,143 | -0.11(-3.08%) |
Apr 25, 2022 | 3.610 | 3.790 | 3.510 | 3.570 | 83,754 | -0.10(-2.72%) |
Apr 22, 2022 | 3.930 | 4.270 | 3.580 | 3.670 | 119,365 | -0.29(-7.32%) |
Apr 21, 2022 | 4.360 | 4.360 | 3.950 | 3.960 | 48,516 | -0.35(-8.12%) |
Apr 20, 2022 | 4.350 | 4.393 | 4.290 | 4.310 | 40,685 | +0.01(+0.23%) |
Apr 19, 2022 | 4.050 | 4.300 | 4.050 | 4.300 | 101,570 | +0.29(+7.23%) |
Apr 18, 2022 | 4.200 | 4.250 | 4.000 | 4.010 | 109,396 | +0.12(+3.08%) |
Apr 14, 2022 | 3.920 | 3.920 | 3.750 | 3.890 | 64,272 | -0.03(-0.77%) |
Apr 13, 2022 | 3.910 | 4.018 | 3.640 | 3.920 | 80,539 | +0.03(+0.77%) |
Apr 12, 2022 | 4.000 | 4.460 | 3.850 | 3.890 | 78,430 | -0.03(-0.77%) |
Apr 11, 2022 | 3.850 | 4.000 | 3.850 | 3.920 | 36,642 | +0.05(+1.29%) |
Apr 08, 2022 | 4.050 | 4.061 | 3.820 | 3.870 | 45,687 | -0.15(-3.73%) |
Apr 07, 2022 | 4.300 | 4.530 | 3.910 | 4.020 | 64,007 | -0.26(-6.07%) |
Apr 06, 2022 | 4.370 | 4.415 | 4.200 | 4.280 | 37,176 | -0.08(-1.83%) |
Apr 05, 2022 | 4.750 | 4.810 | 4.300 | 4.360 | 63,003 | -0.42(-8.79%) |
Apr 04, 2022 | 4.800 | 4.850 | 4.710 | 4.780 | 35,196 | +0.06(+1.27%) |
Apr 01, 2022 | 4.690 | 4.770 | 4.581 | 4.720 | 56,180 | +0.06(+1.29%) |
Mar 31, 2022 | 4.600 | 4.750 | 4.450 | 4.660 | 70,979 | +0.23(+5.19%) |
Mar 30, 2022 | 4.610 | 4.670 | 4.410 | 4.430 | 62,872 | -0.11(-2.42%) |
Mar 29, 2022 | 4.280 | 4.580 | 4.280 | 4.540 | 106,300 | +0.36(+8.61%) |
Mar 28, 2022 | 4.160 | 4.240 | 3.850 | 4.180 | 180,513 | +0.28(+7.18%) |
Mar 25, 2022 | 3.740 | 4.250 | 3.700 | 3.900 | 108,297 | +0.23(+6.27%) |
Mar 24, 2022 | 3.540 | 3.740 | 3.500 | 3.670 | 55,635 | +0.17(+4.86%) |
Mar 23, 2022 | 3.520 | 3.690 | 3.500 | 3.500 | 29,727 | -0.09(-2.51%) |
Mar 22, 2022 | 3.690 | 3.800 | 3.500 | 3.590 | 135,069 | -0.03(-0.83%) |
Mar 21, 2022 | 3.590 | 3.817 | 3.520 | 3.620 | 62,949 | +0.11(+3.13%) |
Mar 18, 2022 | 3.630 | 3.760 | 3.510 | 3.510 | 103,242 | -0.14(-3.84%) |
Mar 17, 2022 | 3.350 | 3.650 | 3.350 | 3.650 | 56,810 | +0.19(+5.49%) |
Mar 16, 2022 | 3.350 | 3.550 | 3.350 | 3.460 | 62,037 | +0.12(+3.59%) |
Mar 15, 2022 | 3.420 | 3.510 | 3.270 | 3.340 | 59,002 | -0.07(-2.05%) |
Mar 14, 2022 | 3.430 | 3.590 | 3.410 | 3.410 | 43,244 | -0.02(-0.58%) |
Mar 11, 2022 | 3.600 | 3.670 | 3.360 | 3.430 | 57,188 | -0.18(-4.99%) |
Mar 10, 2022 | 3.600 | 3.720 | 3.455 | 3.610 | 32,032 | -0.07(-1.90%) |
Mar 09, 2022 | 3.560 | 3.690 | 3.500 | 3.680 | 29,967 | +0.20(+5.75%) |
Mar 08, 2022 | 3.520 | 3.613 | 3.250 | 3.480 | 141,205 | -0.03(-0.85%) |
Mar 07, 2022 | 3.680 | 3.710 | 3.510 | 3.510 | 51,542 | -0.17(-4.62%) |
Mar 04, 2022 | 3.630 | 3.800 | 3.550 | 3.680 | 40,200 | -0.01(-0.27%) |
Mar 03, 2022 | 3.760 | 3.830 | 3.590 | 3.690 | 64,222 | -0.11(-2.89%) |
Mar 02, 2022 | 3.810 | 3.870 | 3.670 | 3.800 | 48,303 | -0.01(-0.26%) |
Mar 01, 2022 | 3.940 | 3.990 | 3.600 | 3.810 | 58,567 | -0.18(-4.51%) |
Feb 28, 2022 | 4.010 | 4.205 | 3.800 | 3.990 | 80,102 | -0.01(-0.25%) |
Feb 25, 2022 | 3.970 | 4.055 | 3.820 | 4.000 | 39,734 | +0.07(+1.78%) |
Feb 24, 2022 | 3.530 | 3.930 | 3.520 | 3.930 | 99,721 | +0.21(+5.65%) |
Feb 23, 2022 | 4.130 | 4.250 | 3.680 | 3.720 | 203,008 | -0.39(-9.49%) |
Feb 22, 2022 | 4.270 | 4.360 | 4.050 | 4.110 | 90,495 | -0.33(-7.43%) |
Feb 18, 2022 | 4.440 | 0 | -0.21(-4.52%) | |||
Feb 17, 2022 | 4.780 | 4.988 | 4.316 | 4.650 | 140,023 | -0.20(-4.12%) |
Feb 16, 2022 | 4.960 | 5.100 | 4.760 | 4.850 | 109,070 | -0.21(-4.15%) |
Feb 15, 2022 | 4.643 | 5.100 | 4.510 | 5.060 | 165,114 | +0.64(+14.48%) |
Feb 14, 2022 | 4.550 | 4.624 | 4.400 | 4.420 | 119,882 | -0.05(-1.12%) |
Feb 11, 2022 | 4.340 | 4.600 | 4.250 | 4.470 | 464,451 | +0.17(+3.95%) |
Feb 10, 2022 | 4.330 | 4.690 | 4.090 | 4.300 | 105,712 | -0.09(-2.05%) |
Feb 09, 2022 | 4.160 | 4.400 | 4.060 | 4.390 | 103,688 | +0.32(+7.86%) |
Feb 08, 2022 | 4.300 | 4.350 | 4.000 | 4.070 | 147,976 | -0.22(-5.13%) |
Feb 07, 2022 | 4.430 | 4.500 | 4.190 | 4.290 | 66,383 | -0.07(-1.61%) |
Feb 04, 2022 | 4.080 | 4.360 | 4.055 | 4.360 | 60,758 | +0.29(+7.13%) |
Feb 03, 2022 | 4.240 | 4.498 | 4.050 | 4.070 | 56,147 | -0.23(-5.35%) |
Feb 02, 2022 | 4.610 | 4.700 | 4.300 | 4.300 | 59,884 | -0.31(-6.72%) |
Feb 01, 2022 | 4.500 | 4.610 | 4.310 | 4.610 | 112,393 | +0.23(+5.25%) |
Jan 31, 2022 | 4.030 | 4.380 | 4.380 | 97,004 | +0.42(+10.61%) | |
Jan 28, 2022 | 4.130 | 4.325 | 3.860 | 3.960 | 106,924 | -0.11(-2.70%) |
Jan 27, 2022 | 4.320 | 4.390 | 3.950 | 4.070 | 196,385 | +0.09(+2.26%) |
Jan 26, 2022 | 4.170 | 4.230 | 3.950 | 3.980 | 53,149 | -0.03(-0.75%) |
Jan 25, 2022 | 4.010 | 4.160 | 3.930 | 4.010 | 67,065 | -0.14(-3.37%) |
Jan 24, 2022 | 3.860 | 4.170 | 3.790 | 4.150 | 83,183 | +0.14(+3.49%) |
Jan 21, 2022 | 4.020 | 4.183 | 3.900 | 4.010 | 141,067 | -0.06(-1.47%) |
Jan 20, 2022 | 4.220 | 4.473 | 4.070 | 4.070 | 109,846 | -0.32(-7.29%) |
Jan 19, 2022 | 4.500 | 4.550 | 4.370 | 4.390 | 54,896 | -0.09(-2.01%) |
Jan 18, 2022 | 4.900 | 5.100 | 4.430 | 4.480 | 118,548 | -0.38(-7.82%) |
Jan 14, 2022 | 4.860 | 0 | +0.14(+2.97%) | |||
Jan 13, 2022 | 5.000 | 5.050 | 4.570 | 4.720 | 134,922 | -0.31(-6.16%) |
Jan 12, 2022 | 5.250 | 5.292 | 5.000 | 5.030 | 65,380 | -0.14(-2.71%) |
Jan 11, 2022 | 4.990 | 5.260 | 4.900 | 5.170 | 90,944 | +0.12(+2.38%) |
Jan 10, 2022 | 5.000 | 5.100 | 4.850 | 5.050 | 72,651 | -0.06(-1.17%) |
Jan 07, 2022 | 5.220 | 5.298 | 5.050 | 5.110 | 30,245 | -0.09(-1.73%) |
Jan 06, 2022 | 5.330 | 5.500 | 5.200 | 5.200 | 54,259 | -0.20(-3.70%) |
Jan 05, 2022 | 5.700 | 5.800 | 5.400 | 5.400 | 90,332 | -0.30(-5.26%) |
Jan 04, 2022 | 6.010 | 6.050 | 5.531 | 5.700 | 71,065 | -0.35(-5.79%) |
Jan 03, 2022 | 6.120 | 6.200 | 5.830 | 6.050 | 41,339 | -0.01(-0.17%) |
Dec 31, 2021 | 5.420 | 6.350 | 5.420 | 6.060 | 440,166 | +0.60(+10.99%) |
Dec 30, 2021 | 5.460 | 5.930 | 5.370 | 5.460 | 153,715 | -0.03(-0.55%) |
Dec 29, 2021 | 5.600 | 5.790 | 5.250 | 5.490 | 198,496 | +0.01(+0.18%) |
Dec 28, 2021 | 5.860 | 5.990 | 5.450 | 5.480 | 145,702 | -0.22(-3.86%) |
Dec 27, 2021 | 6.570 | 6.790 | 5.500 | 5.700 | 262,114 | -1.06(-15.68%) |
Dec 23, 2021 | 6.520 | 6.793 | 6.450 | 6.760 | 38,210 | +0.16(+2.42%) |
Dec 22, 2021 | 6.400 | 6.720 | 6.400 | 6.600 | 43,273 | +0.17(+2.64%) |
Dec 21, 2021 | 6.400 | 6.740 | 6.010 | 6.430 | 86,142 | +0.09(+1.42%) |
Dec 20, 2021 | 6.330 | 6.638 | 6.250 | 6.340 | 40,409 | -0.11(-1.71%) |
Dec 17, 2021 | 6.420 | 6.860 | 6.319 | 6.450 | 64,170 | +0.04(+0.62%) |
Dec 16, 2021 | 6.570 | 6.980 | 6.280 | 6.410 | 77,471 | -0.13(-1.99%) |
Dec 15, 2021 | 6.340 | 6.670 | 6.250 | 6.540 | 75,314 | +0.16(+2.51%) |
Dec 14, 2021 | 6.380 | 6.950 | 6.330 | 6.380 | 64,572 | -0.42(-6.18%) |
Dec 13, 2021 | 6.980 | 7.000 | 6.540 | 6.800 | 61,694 | -0.27(-3.82%) |
Dec 10, 2021 | 6.890 | 7.225 | 6.890 | 7.070 | 71,242 | +0.21(+3.06%) |
Dec 09, 2021 | 6.990 | 7.190 | 6.793 | 6.860 | 51,380 | -0.17(-2.42%) |
Dec 08, 2021 | 7.010 | 7.450 | 6.975 | 7.030 | 72,793 | +0.07(+1.01%) |
Dec 07, 2021 | 6.410 | 7.210 | 6.410 | 6.960 | 100,022 | +0.60(+9.43%) |
Dec 06, 2021 | 6.640 | 6.740 | 6.260 | 6.360 | 118,028 | -0.37(-5.50%) |
Dec 03, 2021 | 7.130 | 7.450 | 6.630 | 6.730 | 83,878 | -0.29(-4.13%) |
Dec 02, 2021 | 7.460 | 7.725 | 6.950 | 7.020 | 122,113 | -0.53(-7.02%) |
Dec 01, 2021 | 7.690 | 8.160 | 7.540 | 7.550 | 136,542 | -0.11(-1.44%) |
Nov 30, 2021 | 7.490 | 7.880 | 7.490 | 7.660 | 126,127 | +0.07(+0.92%) |
Nov 29, 2021 | 7.730 | 8.068 | 7.430 | 7.590 | 207,183 | -0.05(-0.65%) |
Nov 26, 2021 | 7.100 | 7.700 | 7.070 | 7.640 | 194,394 | +0.54(+7.61%) |
Nov 24, 2021 | 6.000 | 7.210 | 5.860 | 7.100 | 460,954 | +1.04(+17.16%) |
Nov 23, 2021 | 5.940 | 6.300 | 5.720 | 6.060 | 233,528 | +0.11(+1.85%) |
Nov 22, 2021 | 6.340 | 6.370 | 5.910 | 5.950 | 263,187 | -0.45(-7.03%) |
Nov 19, 2021 | 6.340 | 6.550 | 6.340 | 6.400 | 191,098 | -0.07(-1.08%) |
Nov 18, 2021 | 7.020 | 6.420 | 6.281 | 6.470 | 389,548 | -0.70(-9.76%) |
Nov 17, 2021 | 7.860 | 8.000 | 7.170 | 7.170 | 284,368 | -0.79(-9.92%) |
Nov 16, 2021 | 9.120 | 9.248 | 7.260 | 7.960 | 468,245 | -1.06(-11.75%) |
Nov 15, 2021 | 9.020 | 9.180 | 8.640 | 9.020 | 325,577 | -0.03(-0.33%) |
Nov 12, 2021 | 8.500 | 9.180 | 8.380 | 9.050 | 295,247 | +0.52(+6.10%) |
Nov 11, 2021 | 8.520 | 8.770 | 8.428 | 8.530 | 111,224 | -0.01(-0.12%) |
Nov 10, 2021 | 8.760 | 8.328 | 8.540 | 164,297 | -0.40(-4.47%) | |
Nov 09, 2021 | 8.870 | 9.105 | 8.660 | 8.940 | 106,260 | +0.03(+0.34%) |
Nov 08, 2021 | 8.620 | 9.030 | 8.500 | 8.910 | 129,643 | +0.28(+3.24%) |
Nov 05, 2021 | 9.370 | 9.450 | 8.330 | 8.630 | 297,645 | -0.77(-8.24%) |
Nov 04, 2021 | 9.600 | 9.610 | 9.250 | 9.405 | 102,406 | -0.10(-1.00%) |
Nov 03, 2021 | 9.600 | 9.650 | 9.420 | 9.500 | 109,999 | -0.09(-0.94%) |
Nov 02, 2021 | 9.820 | 9.950 | 9.350 | 9.590 | 139,751 | -0.10(-1.03%) |
Nov 01, 2021 | 9.680 | 9.933 | 9.580 | 9.690 | 201,571 | +0.11(+1.15%) |
Oct 29, 2021 | 9.250 | 9.650 | 9.150 | 9.580 | 353,364 | +0.82(+9.36%) |
Oct 28, 2021 | 8.850 | 8.860 | 8.500 | 8.760 | 86,171 | -0.10(-1.13%) |
Oct 27, 2021 | 8.600 | 9.150 | 8.561 | 8.860 | 119,938 | +0.26(+3.02%) |
Oct 26, 2021 | 8.880 | 8.500 | 8.600 | 79,902 | -0.33(-3.70%) | |
Oct 25, 2021 | 8.770 | 9.090 | 8.695 | 8.930 | 112,082 | +0.18(+2.06%) |
Oct 22, 2021 | 9.000 | 9.140 | 8.700 | 8.750 | 150,959 | -0.24(-2.67%) |
Oct 21, 2021 | 8.530 | 9.150 | 8.500 | 8.990 | 147,747 | +0.47(+5.52%) |
Oct 20, 2021 | 9.030 | 9.150 | 8.430 | 8.520 | 194,187 | -0.42(-4.70%) |
Oct 19, 2021 | 8.710 | 9.140 | 8.450 | 8.940 | 485,835 | +0.55(+6.56%) |
Oct 18, 2021 | 8.050 | 8.500 | 7.950 | 8.390 | 264,484 | +0.50(+6.34%) |
Oct 15, 2021 | 8.230 | 8.410 | 7.750 | 7.890 | 194,207 | -0.20(-2.47%) |
Oct 14, 2021 | 7.650 | 8.750 | 7.650 | 8.090 | 633,042 | +0.30(+3.85%) |
Oct 13, 2021 | 7.970 | 7.966 | 7.430 | 7.790 | 82,043 | +0.08(+1.04%) |
Oct 12, 2021 | 7.450 | 7.810 | 7.420 | 7.710 | 150,919 | +0.32(+4.33%) |
Oct 11, 2021 | 7.010 | 7.500 | 7.010 | 7.390 | 140,311 | +0.44(+6.33%) |
Oct 08, 2021 | 7.220 | 7.250 | 6.900 | 6.950 | 45,633 | -0.23(-3.20%) |
Oct 07, 2021 | 7.170 | 7.310 | 7.150 | 7.180 | 71,169 | +0.06(+0.84%) |
Oct 06, 2021 | 7.110 | 7.250 | 7.050 | 7.120 | 23,111 | -0.13(-1.79%) |
Oct 05, 2021 | 7.070 | 7.390 | 6.840 | 7.250 | 130,520 | +0.12(+1.68%) |
Oct 04, 2021 | 7.230 | 7.400 | 7.060 | 7.130 | 73,182 | -0.05(-0.70%) |
Oct 01, 2021 | 7.170 | 7.355 | 7.010 | 7.180 | 90,574 | -0.02(-0.28%) |
Sep 30, 2021 | 7.300 | 7.440 | 7.100 | 7.200 | 332,138 | -0.02(-0.28%) |
Sep 29, 2021 | 7.220 | 7.960 | 7.200 | 7.220 | 233,145 | +0.10(+1.40%) |
Sep 28, 2021 | 8.000 | 8.000 | 7.110 | 7.120 | 202,743 | -0.82(-10.33%) |
Sep 27, 2021 | 7.750 | 8.060 | 7.750 | 7.940 | 249,889 | +0.22(+2.85%) |
Sep 24, 2021 | 7.740 | 8.200 | 7.550 | 7.720 | 215,204 | +0.08(+1.05%) |
Sep 23, 2021 | 7.480 | 7.700 | 7.180 | 7.640 | 102,092 | +0.16(+2.14%) |
Sep 22, 2021 | 7.670 | 8.350 | 6.690 | 7.480 | 718,832 | -0.16(-2.09%) |
Sep 21, 2021 | 7.470 | 7.660 | 7.350 | 7.640 | 107,577 | +0.25(+3.38%) |
Sep 20, 2021 | 7.290 | 7.800 | 7.260 | 7.390 | 180,813 | -0.10(-1.34%) |
Sep 17, 2021 | 6.790 | 7.540 | 6.727 | 7.490 | 486,607 | +0.70(+10.31%) |
Sep 16, 2021 | 6.790 | 6.947 | 6.600 | 6.790 | 176,171 | +0.00(+0.00%) |
Sep 15, 2021 | 6.770 | 7.050 | 6.550 | 6.790 | 114,323 | +0.08(+1.19%) |
Sep 14, 2021 | 7.010 | 7.150 | 6.700 | 6.710 | 119,469 | -0.31(-4.42%) |
Sep 13, 2021 | 7.860 | 7.860 | 7.000 | 7.020 | 211,217 | -0.72(-9.30%) |
Sep 10, 2021 | 7.370 | 7.750 | 7.300 | 7.740 | 331,751 | +0.54(+7.50%) |
Sep 09, 2021 | 6.950 | 7.450 | 6.780 | 7.200 | 820,593 | +0.25(+3.60%) |
Sep 08, 2021 | 6.670 | 7.070 | 6.550 | 6.950 | 113,300 | +0.23(+3.42%) |
Sep 07, 2021 | 6.850 | 6.860 | 6.565 | 6.720 | 65,312 | -0.03(-0.44%) |
Sep 03, 2021 | 6.570 | 6.810 | 6.459 | 6.750 | 105,116 | +0.17(+2.58%) |
Sep 02, 2021 | 6.500 | 6.590 | 6.330 | 6.580 | 74,473 | +0.02(+0.30%) |
Sep 01, 2021 | 6.500 | 6.560 | 6.310 | 6.560 | 107,540 | +0.06(+0.92%) |
Aug 31, 2021 | 6.300 | 6.500 | 6.210 | 6.500 | 155,434 | +0.22(+3.50%) |
Aug 30, 2021 | 5.930 | 6.300 | 5.870 | 6.280 | 234,394 | +0.33(+5.55%) |
Aug 27, 2021 | 5.660 | 6.000 | 5.590 | 5.950 | 181,360 | +0.33(+5.87%) |
Aug 26, 2021 | 5.640 | 5.750 | 5.480 | 5.620 | 79,048 | +0.00(+0.00%) |
Aug 25, 2021 | 5.700 | 5.860 | 5.570 | 5.620 | 100,836 | -0.08(-1.40%) |
Aug 24, 2021 | 5.600 | 5.950 | 5.430 | 5.700 | 329,175 | +0.05(+0.88%) |
Aug 23, 2021 | 5.490 | 5.700 | 5.250 | 5.650 | 175,530 | +0.27(+5.02%) |
Aug 20, 2021 | 5.220 | 5.500 | 5.140 | 5.380 | 75,701 | +0.14(+2.67%) |
Aug 19, 2021 | 5.400 | 5.490 | 5.000 | 5.240 | 110,749 | -0.17(-3.14%) |
Aug 18, 2021 | 5.190 | 5.480 | 5.100 | 5.410 | 100,515 | +0.19(+3.64%) |
Aug 17, 2021 | 5.360 | 5.390 | 5.070 | 5.220 | 82,236 | -0.17(-3.15%) |
Aug 16, 2021 | 5.750 | 5.750 | 5.210 | 5.390 | 244,286 | -0.21(-3.75%) |
Aug 13, 2021 | 5.210 | 5.700 | 5.052 | 5.600 | 706,605 | +0.39(+7.49%) |
Aug 12, 2021 | 5.200 | 5.260 | 5.040 | 5.210 | 78,768 | +0.01(+0.19%) |
Aug 11, 2021 | 5.400 | 5.460 | 4.910 | 5.200 | 238,305 | -0.26(-4.76%) |
Aug 10, 2021 | 4.730 | 5.590 | 4.690 | 5.460 | 1,593,944 | +0.66(+13.75%) |
Aug 09, 2021 | 4.550 | 4.880 | 4.490 | 4.800 | 57,116 | +0.16(+3.45%) |
Aug 06, 2021 | 5.220 | 5.220 | 4.455 | 4.640 | 223,497 | -0.49(-9.55%) |
Aug 05, 2021 | 4.600 | 5.800 | 4.208 | 5.130 | 4,137,800 | +0.40(+8.46%) |
Aug 04, 2021 | 5.110 | 5.450 | 4.630 | 4.730 | 90,638 | -0.05(-1.05%) |
Aug 03, 2021 | 4.680 | 4.970 | 4.650 | 4.780 | 55,275 | +0.05(+1.06%) |