Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.150 | 1.330 | 1.150 | 1.270 | 2,368,725 | +0.09(+7.63%) |
Apr 28, 2022 | 1.340 | 1.352 | 1.100 | 1.180 | 3,214,960 | -0.09(-7.09%) |
Apr 27, 2022 | 1.120 | 1.400 | 1.090 | 1.270 | 6,295,156 | +0.18(+16.51%) |
Apr 26, 2022 | 1.080 | 1.100 | 1.000 | 1.090 | 1,370,697 | -0.03(-2.68%) |
Apr 25, 2022 | 1.000 | 1.200 | 1.000 | 1.120 | 2,452,590 | +0.08(+7.69%) |
Apr 22, 2022 | 0.9600 | 1.070 | 0.9403 | 1.040 | 1,469,820 | +0.08(+8.09%) |
Apr 21, 2022 | 1.070 | 1.070 | 0.9400 | 0.9622 | 1,989,466 | -0.08(-7.48%) |
Apr 20, 2022 | 1.060 | 1.065 | 1.000 | 1.040 | 957,997 | -0.01(-0.95%) |
Apr 19, 2022 | 0.9900 | 1.090 | 0.9900 | 1.050 | 1,079,600 | +0.06(+6.06%) |
Apr 18, 2022 | 1.050 | 1.065 | 0.9636 | 0.9900 | 1,870,180 | -0.07(-6.60%) |
Apr 14, 2022 | 1.110 | 1.140 | 1.040 | 1.060 | 1,878,674 | -0.06(-5.36%) |
Apr 13, 2022 | 1.000 | 1.170 | 0.9921 | 1.120 | 2,028,941 | +0.10(+9.80%) |
Apr 12, 2022 | 1.060 | 1.095 | 1.000 | 1.020 | 1,129,356 | -0.02(-1.92%) |
Apr 11, 2022 | 1.100 | 1.100 | 1.010 | 1.040 | 975,924 | -0.05(-4.59%) |
Apr 08, 2022 | 1.140 | 1.150 | 1.070 | 1.090 | 1,053,574 | -0.07(-6.03%) |
Apr 07, 2022 | 1.130 | 1.160 | 1.070 | 1.160 | 1,029,608 | +0.04(+3.57%) |
Apr 06, 2022 | 1.190 | 1.190 | 1.050 | 1.120 | 2,528,311 | -0.07(-5.88%) |
Apr 05, 2022 | 1.260 | 1.285 | 1.170 | 1.190 | 1,107,627 | -0.07(-5.56%) |
Apr 04, 2022 | 1.340 | 1.430 | 1.195 | 1.260 | 3,323,142 | -0.08(-5.97%) |
Apr 01, 2022 | 1.340 | 1.430 | 1.315 | 1.340 | 1,804,091 | +0.02(+1.52%) |
Mar 31, 2022 | 1.500 | 1.500 | 1.310 | 1.320 | 1,604,486 | -0.12(-8.33%) |
Mar 30, 2022 | 1.550 | 1.620 | 1.440 | 1.440 | 1,125,487 | -0.17(-10.56%) |
Mar 29, 2022 | 1.510 | 1.695 | 1.510 | 1.610 | 2,052,904 | +0.07(+4.55%) |
Mar 28, 2022 | 1.630 | 1.660 | 1.500 | 1.540 | 1,511,195 | -0.05(-3.14%) |
Mar 25, 2022 | 1.770 | 1.770 | 1.585 | 1.590 | 1,391,633 | -0.17(-9.66%) |
Mar 24, 2022 | 1.710 | 1.760 | 1.555 | 1.760 | 1,809,302 | +0.15(+9.32%) |
Mar 23, 2022 | 1.500 | 1.720 | 1.490 | 1.610 | 2,285,555 | +0.12(+8.05%) |
Mar 22, 2022 | 1.550 | 1.570 | 1.474 | 1.490 | 1,152,147 | -0.01(-0.67%) |
Mar 21, 2022 | 1.670 | 1.670 | 1.500 | 1.500 | 1,741,177 | -0.15(-9.09%) |
Mar 18, 2022 | 1.600 | 1.740 | 1.553 | 1.650 | 3,393,483 | +0.00(+0.00%) |
Mar 17, 2022 | 1.280 | 1.715 | 1.250 | 1.650 | 5,314,221 | +0.39(+30.95%) |
Mar 16, 2022 | 1.200 | 1.280 | 1.180 | 1.260 | 1,101,928 | +0.08(+6.78%) |
Mar 15, 2022 | 1.170 | 1.220 | 1.130 | 1.180 | 717,975 | +0.02(+1.72%) |
Mar 14, 2022 | 1.270 | 1.290 | 1.140 | 1.160 | 1,365,406 | -0.12(-9.38%) |
Mar 11, 2022 | 1.410 | 1.430 | 1.270 | 1.280 | 1,085,793 | -0.12(-8.57%) |
Mar 10, 2022 | 1.450 | 1.450 | 1.370 | 1.400 | 647,868 | -0.07(-4.76%) |
Mar 09, 2022 | 1.440 | 1.500 | 1.420 | 1.470 | 931,745 | +0.08(+5.76%) |
Mar 08, 2022 | 1.330 | 1.440 | 1.285 | 1.390 | 1,170,401 | +0.05(+3.73%) |
Mar 07, 2022 | 1.340 | 1.420 | 1.280 | 1.340 | 1,496,018 | +0.01(+0.75%) |
Mar 04, 2022 | 1.390 | 1.410 | 1.310 | 1.330 | 711,363 | -0.06(-4.32%) |
Mar 03, 2022 | 1.520 | 1.520 | 1.360 | 1.390 | 777,684 | -0.09(-6.08%) |
Mar 02, 2022 | 1.470 | 1.490 | 1.420 | 1.480 | 613,021 | +0.01(+0.68%) |
Mar 01, 2022 | 1.530 | 1.550 | 1.430 | 1.470 | 799,282 | -0.06(-3.92%) |
Feb 28, 2022 | 1.540 | 1.615 | 1.500 | 1.530 | 999,172 | -0.04(-2.55%) |
Feb 25, 2022 | 1.510 | 1.575 | 1.490 | 1.570 | 1,034,811 | +0.03(+1.95%) |
Feb 24, 2022 | 1.290 | 1.540 | 1.250 | 1.540 | 1,539,143 | +0.18(+13.24%) |
Feb 23, 2022 | 1.430 | 1.470 | 1.345 | 1.360 | 1,019,529 | -0.05(-3.55%) |
Feb 22, 2022 | 1.470 | 1.510 | 1.400 | 1.410 | 1,168,510 | -0.07(-4.73%) |
Feb 18, 2022 | 1.480 | 0 | -0.11(-6.92%) | |||
Feb 17, 2022 | 1.690 | 1.700 | 1.550 | 1.590 | 1,310,973 | -0.12(-7.02%) |
Feb 16, 2022 | 1.840 | 1.840 | 1.690 | 1.710 | 1,170,003 | -0.13(-7.07%) |
Feb 15, 2022 | 1.730 | 1.840 | 1.670 | 1.840 | 1,333,566 | +0.16(+9.52%) |
Feb 14, 2022 | 1.900 | 1.902 | 1.640 | 1.680 | 1,451,827 | -0.21(-10.88%) |
Feb 11, 2022 | 2.040 | 2.060 | 1.820 | 1.885 | 1,983,564 | -0.16(-8.05%) |
Feb 10, 2022 | 1.920 | 2.145 | 1.910 | 2.050 | 3,402,271 | +0.01(+0.49%) |
Feb 09, 2022 | 1.790 | 2.070 | 1.770 | 2.040 | 2,955,778 | +0.28(+15.91%) |
Feb 08, 2022 | 1.730 | 1.780 | 1.690 | 1.760 | 943,582 | +0.05(+2.92%) |
Feb 07, 2022 | 1.690 | 1.780 | 1.660 | 1.710 | 1,747,620 | +0.02(+1.18%) |
Feb 04, 2022 | 1.600 | 1.720 | 1.580 | 1.690 | 833,711 | +0.08(+4.97%) |
Feb 03, 2022 | 1.580 | 1.610 | 919,210 | -0.02(-1.23%) | ||
Feb 02, 2022 | 1.880 | 1.880 | 1.620 | 1.630 | 1,419,363 | -0.14(-7.91%) |
Feb 01, 2022 | 1.750 | 1.840 | 1.662 | 1.770 | 1,586,337 | +0.05(+2.91%) |
Jan 31, 2022 | 1.540 | 1.720 | 2,291,381 | +0.21(+13.91%) | ||
Jan 28, 2022 | 1.430 | 1.510 | 1.370 | 1.510 | 1,456,555 | +0.08(+5.59%) |
Jan 27, 2022 | 1.560 | 1.580 | 1.415 | 1.430 | 1,795,049 | -0.08(-5.30%) |
Jan 26, 2022 | 1.630 | 1.660 | 1.490 | 1.510 | 1,513,869 | -0.06(-3.82%) |
Jan 25, 2022 | 1.580 | 1.621 | 1.485 | 1.570 | 1,341,228 | -0.04(-2.48%) |
Jan 24, 2022 | 1.520 | 1.630 | 1.420 | 1.610 | 2,631,844 | +0.04(+2.55%) |
Jan 21, 2022 | 1.630 | 1.690 | 1.555 | 1.570 | 1,916,775 | -0.09(-5.42%) |
Jan 20, 2022 | 1.690 | 1.820 | 1.635 | 1.660 | 2,242,209 | -0.02(-1.19%) |
Jan 19, 2022 | 1.800 | 1.800 | 1.670 | 1.680 | 1,623,972 | -0.09(-5.08%) |
Jan 18, 2022 | 1.830 | 1.832 | 1.750 | 1.770 | 2,111,283 | -0.16(-8.29%) |
Jan 14, 2022 | 1.930 | 0 | +0.07(+3.76%) | |||
Jan 13, 2022 | 2.000 | 2.011 | 1.850 | 1.860 | 1,663,365 | -0.14(-7.00%) |
Jan 12, 2022 | 2.100 | 2.120 | 2.000 | 2.000 | 1,509,522 | -0.08(-3.85%) |
Jan 11, 2022 | 2.050 | 2.150 | 1.960 | 2.080 | 1,653,553 | +0.05(+2.46%) |
Jan 10, 2022 | 2.050 | 2.045 | 1.920 | 2.030 | 1,507,162 | -0.03(-1.46%) |
Jan 07, 2022 | 2.140 | 2.210 | 2.040 | 2.060 | 1,093,833 | -0.10(-4.63%) |
Jan 06, 2022 | 2.210 | 2.260 | 2.095 | 2.160 | 1,520,444 | -0.01(-0.46%) |
Jan 05, 2022 | 2.420 | 2.420 | 2.150 | 2.170 | 2,820,811 | -0.23(-9.58%) |
Jan 04, 2022 | 2.500 | 2.590 | 2.360 | 2.400 | 1,420,317 | -0.10(-4.00%) |
Jan 03, 2022 | 2.460 | 2.565 | 2.450 | 2.500 | 1,047,013 | +0.04(+1.63%) |
Dec 31, 2021 | 2.550 | 2.620 | 2.440 | 2.460 | 1,791,586 | -0.10(-3.91%) |
Dec 30, 2021 | 2.550 | 2.651 | 2.430 | 2.560 | 2,567,137 | +0.01(+0.39%) |
Dec 29, 2021 | 2.680 | 2.680 | 2.510 | 2.550 | 1,844,938 | -0.10(-3.77%) |
Dec 28, 2021 | 2.920 | 2.920 | 2.625 | 2.650 | 1,256,817 | -0.21(-7.34%) |
Dec 27, 2021 | 2.800 | 2.920 | 2.700 | 2.860 | 2,123,664 | +0.10(+3.62%) |
Dec 23, 2021 | 2.700 | 2.830 | 2.640 | 2.760 | 1,277,486 | +0.07(+2.79%) |
Dec 22, 2021 | 2.830 | 2.870 | 2.570 | 2.685 | 3,883,004 | -0.40(-12.82%) |
Dec 21, 2021 | 2.990 | 3.130 | 2.975 | 3.080 | 1,378,002 | +0.13(+4.41%) |
Dec 20, 2021 | 2.980 | 3.015 | 2.880 | 2.950 | 1,545,014 | -0.11(-3.59%) |
Dec 17, 2021 | 2.850 | 3.140 | 2.750 | 3.060 | 4,233,386 | +0.16(+5.52%) |
Dec 16, 2021 | 3.160 | 3.170 | 2.870 | 2.900 | 1,826,878 | -0.20(-6.45%) |
Dec 15, 2021 | 2.950 | 3.140 | 2.840 | 3.100 | 2,776,938 | +0.11(+3.68%) |
Dec 14, 2021 | 3.060 | 3.095 | 2.910 | 2.990 | 2,185,288 | -0.12(-3.86%) |
Dec 13, 2021 | 3.200 | 3.235 | 3.010 | 3.110 | 1,734,131 | -0.09(-2.81%) |
Dec 10, 2021 | 3.350 | 3.409 | 3.160 | 3.200 | 1,217,872 | -0.11(-3.32%) |
Dec 09, 2021 | 3.500 | 3.530 | 3.295 | 3.310 | 981,144 | -0.22(-6.23%) |
Dec 08, 2021 | 3.520 | 3.660 | 3.440 | 3.530 | 1,372,423 | +0.07(+2.02%) |
Dec 07, 2021 | 3.300 | 3.620 | 3.300 | 3.460 | 1,690,385 | +0.20(+6.13%) |
Dec 06, 2021 | 3.230 | 3.340 | 3.010 | 3.260 | 1,977,185 | +0.02(+0.62%) |
Dec 03, 2021 | 3.460 | 3.470 | 3.155 | 3.240 | 2,526,969 | -0.21(-6.09%) |
Dec 02, 2021 | 3.300 | 3.550 | 3.280 | 3.450 | 2,129,103 | +0.11(+3.29%) |
Dec 01, 2021 | 3.690 | 3.760 | 3.260 | 3.340 | 2,589,368 | -0.33(-8.99%) |
Nov 30, 2021 | 3.610 | 3.705 | 3.410 | 3.670 | 2,340,679 | +0.09(+2.51%) |
Nov 29, 2021 | 3.850 | 3.850 | 3.580 | 3.580 | 2,141,852 | -0.23(-6.04%) |
Nov 26, 2021 | 3.870 | 3.940 | 3.740 | 3.810 | 1,121,199 | -0.20(-4.99%) |
Nov 24, 2021 | 3.800 | 4.070 | 3.749 | 4.010 | 2,293,900 | +0.17(+4.43%) |
Nov 23, 2021 | 3.810 | 3.965 | 3.730 | 3.840 | 3,156,046 | +0.03(+0.79%) |
Nov 22, 2021 | 4.280 | 4.295 | 3.800 | 3.810 | 2,784,042 | -0.45(-10.56%) |
Nov 19, 2021 | 4.140 | 4.515 | 4.094 | 4.260 | 2,121,869 | +0.10(+2.40%) |
Nov 18, 2021 | 4.090 | 4.180 | 4.110 | 4.160 | 2,752,628 | +0.07(+1.71%) |
Nov 17, 2021 | 3.570 | 4.320 | 3.570 | 4.090 | 10,337,189 | -0.83(-16.87%) |
Nov 16, 2021 | 4.860 | 4.980 | 4.750 | 4.920 | 2,290,050 | +0.02(+0.41%) |
Nov 15, 2021 | 5.080 | 5.080 | 4.790 | 4.900 | 1,757,302 | -0.16(-3.16%) |
Nov 12, 2021 | 5.160 | 5.160 | 4.931 | 5.060 | 1,296,115 | -0.06(-1.17%) |
Nov 11, 2021 | 5.020 | 5.220 | 4.940 | 5.120 | 2,012,499 | +0.17(+3.43%) |
Nov 10, 2021 | 5.200 | 4.950 | 2,417,473 | -0.28(-5.35%) | ||
Nov 09, 2021 | 5.480 | 5.480 | 5.215 | 5.230 | 1,856,821 | -0.29(-5.25%) |
Nov 08, 2021 | 5.660 | 5.840 | 5.440 | 5.520 | 1,375,831 | -0.07(-1.25%) |
Nov 05, 2021 | 5.640 | 5.870 | 5.495 | 5.590 | 1,772,769 | -0.05(-0.89%) |
Nov 04, 2021 | 5.510 | 5.820 | 5.460 | 5.640 | 2,156,707 | +0.14(+2.55%) |
Nov 03, 2021 | 5.330 | 5.520 | 5.260 | 5.500 | 1,856,246 | +0.17(+3.19%) |
Nov 02, 2021 | 5.410 | 5.410 | 5.230 | 5.330 | 1,443,107 | -0.03(-0.56%) |
Nov 01, 2021 | 5.380 | 5.447 | 5.300 | 5.360 | 2,204,416 | -0.07(-1.29%) |
Oct 29, 2021 | 5.690 | 5.710 | 5.330 | 5.430 | 2,536,666 | -0.21(-3.72%) |
Oct 28, 2021 | 5.690 | 5.640 | 1,988,623 | +0.00(+0.00%) | ||
Oct 27, 2021 | 5.770 | 5.880 | 5.600 | 5.640 | 1,623,854 | -0.21(-3.59%) |
Oct 26, 2021 | 5.900 | 5.850 | 2,037,095 | -0.01(-0.17%) | ||
Oct 25, 2021 | 5.730 | 6.020 | 5.720 | 5.860 | 2,854,936 | +0.14(+2.45%) |
Oct 22, 2021 | 6.100 | 5.680 | 5.720 | 4,668,051 | -0.45(-7.29%) | |
Oct 21, 2021 | 6.030 | 6.340 | 6.030 | 6.170 | 2,039,150 | +0.14(+2.32%) |
Oct 20, 2021 | 6.140 | 6.240 | 6.010 | 6.030 | 1,471,440 | -0.11(-1.79%) |
Oct 19, 2021 | 6.180 | 6.350 | 6.030 | 6.140 | 2,020,910 | +0.01(+0.16%) |
Oct 18, 2021 | 6.040 | 6.300 | 5.950 | 6.130 | 2,617,245 | +0.05(+0.82%) |
Oct 15, 2021 | 6.670 | 6.703 | 6.040 | 6.080 | 5,297,346 | -0.50(-7.60%) |
Oct 14, 2021 | 7.660 | 7.750 | 6.370 | 6.580 | 11,059,530 | -1.10(-14.32%) |
Oct 13, 2021 | 7.910 | 7.970 | 7.620 | 7.680 | 2,343,420 | -0.11(-1.41%) |
Oct 12, 2021 | 7.950 | 8.100 | 7.660 | 7.790 | 2,198,611 | -0.07(-0.89%) |
Oct 11, 2021 | 8.250 | 8.270 | 7.800 | 7.860 | 2,366,468 | -0.39(-4.73%) |
Oct 08, 2021 | 8.790 | 8.800 | 8.215 | 8.250 | 1,750,109 | -0.48(-5.50%) |
Oct 07, 2021 | 8.270 | 8.970 | 8.180 | 8.730 | 2,336,768 | +0.59(+7.25%) |
Oct 06, 2021 | 8.120 | 8.300 | 7.990 | 8.140 | 1,438,877 | -0.18(-2.16%) |
Oct 05, 2021 | 7.990 | 8.340 | 7.900 | 8.320 | 1,369,117 | +0.38(+4.79%) |
Oct 04, 2021 | 8.090 | 8.210 | 7.760 | 7.940 | 1,980,811 | -0.34(-4.11%) |
Oct 01, 2021 | 8.630 | 8.640 | 8.050 | 8.280 | 2,106,074 | -0.26(-3.04%) |
Sep 30, 2021 | 8.450 | 8.860 | 8.270 | 8.540 | 2,438,583 | +0.21(+2.52%) |
Sep 29, 2021 | 8.540 | 8.610 | 8.215 | 8.330 | 1,442,994 | -0.07(-0.83%) |
Sep 28, 2021 | 8.780 | 8.780 | 8.300 | 8.400 | 1,602,759 | -0.46(-5.19%) |
Sep 27, 2021 | 9.230 | 9.340 | 8.780 | 8.860 | 1,358,613 | -0.34(-3.70%) |
Sep 24, 2021 | 9.220 | 9.600 | 9.050 | 9.200 | 1,919,669 | -0.19(-2.02%) |
Sep 23, 2021 | 8.880 | 9.700 | 8.620 | 9.390 | 6,201,103 | +1.18(+14.37%) |
Sep 22, 2021 | 8.080 | 8.340 | 7.870 | 8.210 | 1,660,428 | +0.13(+1.61%) |
Sep 21, 2021 | 7.590 | 8.200 | 7.500 | 8.080 | 1,696,843 | +0.62(+8.31%) |
Sep 20, 2021 | 7.630 | 7.810 | 7.320 | 7.460 | 2,243,069 | -0.68(-8.35%) |
Sep 17, 2021 | 7.580 | 8.190 | 7.560 | 8.140 | 3,096,335 | +0.54(+7.11%) |
Sep 16, 2021 | 7.540 | 7.640 | 7.430 | 7.600 | 767,783 | +0.11(+1.47%) |
Sep 15, 2021 | 7.490 | 7.700 | 7.391 | 7.490 | 1,953,790 | -0.03(-0.40%) |
Sep 14, 2021 | 7.950 | 8.045 | 7.390 | 7.520 | 1,794,771 | -0.36(-4.57%) |
Sep 13, 2021 | 8.100 | 8.110 | 7.630 | 7.880 | 1,964,599 | -0.22(-2.72%) |
Sep 10, 2021 | 8.410 | 8.430 | 8.080 | 8.100 | 1,371,256 | -0.26(-3.11%) |
Sep 09, 2021 | 8.120 | 8.520 | 8.060 | 8.360 | 1,452,872 | +0.24(+2.96%) |
Sep 08, 2021 | 8.180 | 8.310 | 7.850 | 8.120 | 1,398,904 | -0.08(-0.98%) |
Sep 07, 2021 | 8.570 | 8.620 | 8.070 | 8.200 | 1,696,512 | -0.25(-2.96%) |
Sep 03, 2021 | 8.110 | 8.590 | 8.100 | 8.450 | 2,423,064 | +0.30(+3.68%) |
Sep 02, 2021 | 8.150 | 8.310 | 7.820 | 8.150 | 2,719,414 | +0.04(+0.49%) |
Sep 01, 2021 | 7.390 | 8.351 | 7.390 | 8.110 | 7,087,012 | +0.81(+11.10%) |
Aug 31, 2021 | 7.230 | 7.390 | 7.140 | 7.300 | 1,095,979 | +0.06(+0.83%) |
Aug 30, 2021 | 7.360 | 7.370 | 7.110 | 7.240 | 876,019 | -0.07(-0.96%) |
Aug 27, 2021 | 7.130 | 7.390 | 7.110 | 7.310 | 1,182,327 | +0.22(+3.10%) |
Aug 26, 2021 | 7.030 | 7.320 | 6.970 | 7.090 | 1,228,343 | +0.02(+0.28%) |
Aug 25, 2021 | 6.920 | 7.105 | 6.780 | 7.070 | 1,705,545 | +0.16(+2.32%) |
Aug 24, 2021 | 6.420 | 6.940 | 6.420 | 6.910 | 1,317,755 | +0.48(+7.47%) |
Aug 23, 2021 | 6.220 | 6.450 | 6.160 | 6.430 | 1,201,886 | +0.30(+4.89%) |
Aug 20, 2021 | 5.960 | 6.260 | 5.935 | 6.130 | 1,323,146 | +0.19(+3.20%) |
Aug 19, 2021 | 5.930 | 6.100 | 5.830 | 5.940 | 1,896,548 | -0.09(-1.49%) |
Aug 18, 2021 | 5.850 | 6.260 | 5.765 | 6.030 | 1,931,035 | +0.20(+3.43%) |
Aug 17, 2021 | 5.880 | 6.000 | 5.760 | 5.830 | 2,088,615 | -0.16(-2.59%) |
Aug 16, 2021 | 6.200 | 6.220 | 5.820 | 5.985 | 1,993,412 | -0.17(-2.68%) |
Aug 13, 2021 | 7.050 | 7.110 | 5.960 | 6.150 | 5,243,802 | -1.17(-15.98%) |
Aug 12, 2021 | 6.970 | 7.640 | 6.970 | 7.320 | 2,125,837 | +0.37(+5.32%) |
Aug 11, 2021 | 7.300 | 7.310 | 6.780 | 6.950 | 1,697,012 | -0.33(-4.53%) |
Aug 10, 2021 | 7.550 | 7.600 | 7.112 | 7.280 | 1,463,086 | -0.24(-3.19%) |
Aug 09, 2021 | 7.730 | 7.790 | 7.470 | 7.520 | 1,240,569 | -0.17(-2.21%) |
Aug 06, 2021 | 7.620 | 7.730 | 7.095 | 7.690 | 2,417,525 | +0.08(+1.05%) |
Aug 05, 2021 | 7.030 | 7.680 | 6.940 | 7.610 | 2,092,226 | +0.62(+8.87%) |
Aug 04, 2021 | 6.820 | 7.150 | 6.820 | 6.990 | 846,416 | +0.04(+0.58%) |
Aug 03, 2021 | 7.230 | 7.350 | 6.770 | 6.950 | 1,735,042 | -0.26(-3.61%) |
Aug 02, 2021 | 6.990 | 7.370 | 6.840 | 7.210 | 1,903,840 | +0.34(+4.95%) |
Jul 30, 2021 | 7.080 | 7.200 | 6.733 | 6.870 | 1,632,655 | -0.26(-3.65%) |
Jul 29, 2021 | 6.850 | 7.500 | 6.690 | 7.130 | 3,083,868 | +0.28(+4.09%) |
Jul 28, 2021 | 6.090 | 6.970 | 6.090 | 6.850 | 2,511,632 | +0.75(+12.30%) |
Jul 27, 2021 | 6.160 | 6.230 | 5.830 | 6.100 | 1,764,415 | -0.14(-2.24%) |
Jul 26, 2021 | 5.940 | 6.470 | 5.900 | 6.240 | 1,850,864 | +0.31(+5.23%) |
Jul 23, 2021 | 5.900 | 6.000 | 5.730 | 5.930 | 1,115,176 | +0.06(+1.02%) |
Jul 22, 2021 | 5.850 | 6.075 | 5.650 | 5.870 | 1,760,964 | +0.04(+0.69%) |
Jul 21, 2021 | 5.670 | 5.860 | 5.450 | 5.830 | 1,288,134 | +0.25(+4.48%) |
Jul 20, 2021 | 5.280 | 5.610 | 5.160 | 5.580 | 1,423,948 | +0.30(+5.68%) |
Jul 19, 2021 | 4.910 | 5.315 | 4.910 | 5.280 | 1,104,351 | +0.18(+3.53%) |
Jul 16, 2021 | 5.280 | 5.330 | 5.080 | 5.100 | 790,661 | -0.18(-3.41%) |
Jul 15, 2021 | 5.250 | 5.340 | 5.050 | 5.280 | 1,970,448 | -0.01(-0.19%) |
Jul 14, 2021 | 5.630 | 5.630 | 5.210 | 5.290 | 2,124,197 | -0.33(-5.87%) |
Jul 13, 2021 | 5.710 | 5.870 | 5.610 | 5.620 | 873,748 | -0.14(-2.43%) |
Jul 12, 2021 | 5.830 | 5.860 | 5.700 | 5.760 | 738,664 | -0.07(-1.20%) |
Jul 09, 2021 | 5.850 | 5.930 | 5.754 | 5.830 | 774,174 | +0.05(+0.87%) |
Jul 08, 2021 | 5.810 | 5.890 | 5.610 | 5.780 | 1,707,657 | -0.17(-2.86%) |
Jul 07, 2021 | 6.180 | 6.180 | 5.820 | 5.950 | 1,537,504 | -0.22(-3.57%) |
Jul 06, 2021 | 6.220 | 6.240 | 6.050 | 6.170 | 644,312 | -0.02(-0.32%) |
Jul 02, 2021 | 6.310 | 6.310 | 6.070 | 6.190 | 842,916 | -0.07(-1.12%) |
Jul 01, 2021 | 6.410 | 6.425 | 6.180 | 6.260 | 798,540 | -0.14(-2.19%) |
Jun 30, 2021 | 6.330 | 6.480 | 6.240 | 6.400 | 711,154 | +0.06(+0.95%) |
Jun 29, 2021 | 6.650 | 6.673 | 6.320 | 6.340 | 1,134,122 | -0.27(-4.08%) |
Jun 28, 2021 | 6.760 | 6.790 | 6.425 | 6.610 | 1,128,546 | -0.10(-1.49%) |
Jun 25, 2021 | 6.480 | 6.870 | 6.421 | 6.710 | 2,579,238 | +0.14(+2.13%) |
Jun 24, 2021 | 6.900 | 6.960 | 6.520 | 6.570 | 1,619,656 | -0.31(-4.51%) |
Jun 23, 2021 | 6.580 | 7.060 | 6.551 | 6.880 | 2,912,319 | +0.37(+5.68%) |
Jun 22, 2021 | 6.480 | 6.700 | 6.360 | 6.510 | 1,539,864 | +0.01(+0.15%) |
Jun 21, 2021 | 6.450 | 6.570 | 6.030 | 6.500 | 1,734,718 | +0.09(+1.40%) |
Jun 18, 2021 | 6.340 | 6.630 | 6.290 | 6.410 | 1,789,851 | -0.12(-1.84%) |
Jun 17, 2021 | 6.050 | 6.585 | 6.050 | 6.530 | 2,421,632 | +0.44(+7.22%) |
Jun 16, 2021 | 6.000 | 6.130 | 5.912 | 6.090 | 862,408 | +0.03(+0.50%) |
Jun 15, 2021 | 5.830 | 6.170 | 5.800 | 6.060 | 1,522,294 | +0.23(+3.95%) |
Jun 14, 2021 | 5.860 | 5.900 | 5.710 | 5.830 | 898,232 | -0.06(-1.02%) |
Jun 11, 2021 | 5.890 | 5.960 | 5.759 | 5.890 | 864,636 | +0.07(+1.20%) |
Jun 10, 2021 | 5.820 | 5.940 | 5.700 | 5.820 | 2,111,579 | +0.03(+0.52%) |
Jun 09, 2021 | 6.310 | 6.360 | 5.730 | 5.790 | 3,056,801 | -0.49(-7.80%) |
Jun 08, 2021 | 6.310 | 6.565 | 5.710 | 6.280 | 3,337,315 | +0.01(+0.16%) |
Jun 07, 2021 | 5.790 | 6.350 | 5.790 | 6.270 | 2,862,120 | +0.44(+7.55%) |
Jun 04, 2021 | 5.650 | 5.945 | 5.650 | 5.830 | 1,995,081 | +0.21(+3.74%) |
Jun 03, 2021 | 5.490 | 5.700 | 5.350 | 5.620 | 1,747,556 | +0.08(+1.44%) |
Jun 02, 2021 | 5.300 | 5.630 | 5.260 | 5.540 | 2,186,385 | +0.22(+4.14%) |
Jun 01, 2021 | 5.390 | 5.510 | 5.160 | 5.320 | 1,830,137 | +0.02(+0.38%) |
May 28, 2021 | 5.210 | 5.410 | 5.140 | 5.300 | 1,854,558 | +0.12(+2.32%) |
May 27, 2021 | 5.130 | 5.370 | 5.010 | 5.180 | 2,643,978 | +0.06(+1.17%) |
May 26, 2021 | 4.780 | 5.160 | 4.635 | 5.120 | 2,997,548 | +0.37(+7.79%) |
May 25, 2021 | 4.790 | 5.040 | 4.725 | 4.750 | 2,524,285 | -0.02(-0.42%) |
May 24, 2021 | 4.600 | 4.820 | 4.530 | 4.770 | 1,334,089 | +0.18(+3.92%) |
May 21, 2021 | 4.590 | 4.730 | 4.530 | 4.590 | 1,322,959 | +0.05(+1.10%) |
May 20, 2021 | 4.440 | 4.550 | 4.330 | 4.540 | 1,425,238 | +0.11(+2.48%) |
May 19, 2021 | 4.100 | 4.450 | 4.020 | 4.430 | 1,880,385 | +0.20(+4.73%) |
May 18, 2021 | 3.950 | 4.390 | 3.910 | 4.230 | 3,150,778 | +0.28(+7.09%) |
May 17, 2021 | 4.030 | 4.080 | 3.830 | 3.950 | 2,313,219 | -0.08(-1.99%) |
May 14, 2021 | 4.050 | 4.110 | 3.920 | 4.030 | 2,628,751 | +0.05(+1.26%) |
May 13, 2021 | 4.140 | 4.230 | 3.810 | 3.980 | 3,866,606 | -0.09(-2.21%) |
May 12, 2021 | 4.110 | 4.210 | 4.000 | 4.070 | 2,837,980 | -0.10(-2.40%) |
May 11, 2021 | 3.920 | 4.260 | 3.861 | 4.170 | 3,568,489 | +0.14(+3.47%) |
May 10, 2021 | 4.370 | 4.380 | 4.010 | 4.030 | 3,089,960 | -0.33(-7.57%) |
May 07, 2021 | 4.490 | 4.545 | 4.340 | 4.360 | 2,073,455 | -0.10(-2.24%) |
May 06, 2021 | 4.400 | 4.480 | 4.190 | 4.460 | 2,203,453 | +0.03(+0.68%) |
May 05, 2021 | 4.570 | 4.670 | 4.370 | 4.430 | 1,962,642 | -0.02(-0.45%) |
May 04, 2021 | 4.850 | 4.900 | 4.350 | 4.450 | 4,612,764 | -0.61(-12.06%) |