Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 3.240 | 3.370 | 3.130 | 3.370 | 5,921,040 | +0.13(+4.01%) |
Jan 27, 2022 | 3.530 | 3.550 | 3.210 | 3.240 | 7,478,371 | -0.27(-7.69%) |
Jan 26, 2022 | 3.450 | 3.780 | 3.420 | 3.510 | 12,447,173 | +0.16(+4.78%) |
Jan 25, 2022 | 3.220 | 3.450 | 3.220 | 3.350 | 6,284,126 | +0.03(+0.90%) |
Jan 24, 2022 | 3.070 | 3.330 | 3.000 | 3.320 | 13,602,210 | +0.08(+2.47%) |
Jan 21, 2022 | 3.330 | 3.380 | 3.170 | 3.240 | 7,689,115 | -0.14(-4.14%) |
Jan 20, 2022 | 3.420 | 3.610 | 3.380 | 3.380 | 6,041,359 | +0.02(+0.60%) |
Jan 19, 2022 | 3.500 | 3.551 | 3.360 | 3.360 | 6,184,407 | -0.10(-2.89%) |
Jan 18, 2022 | 3.580 | 3.640 | 3.455 | 3.460 | 6,250,717 | -0.25(-6.74%) |
Jan 14, 2022 | 3.710 | 0 | +0.09(+2.49%) | |||
Jan 13, 2022 | 3.790 | 3.810 | 3.620 | 3.620 | 3,343,156 | -0.14(-3.72%) |
Jan 12, 2022 | 3.880 | 3.925 | 3.740 | 3.760 | 3,691,729 | -0.11(-2.84%) |
Jan 11, 2022 | 3.730 | 3.930 | 3.680 | 3.870 | 4,248,796 | +0.14(+3.75%) |
Jan 10, 2022 | 3.770 | 3.780 | 3.600 | 3.730 | 6,234,189 | -0.08(-2.10%) |
Jan 07, 2022 | 3.750 | 3.900 | 3.730 | 3.810 | 3,612,977 | +0.01(+0.26%) |
Jan 06, 2022 | 3.930 | 3.930 | 3.670 | 3.800 | 4,997,754 | -0.08(-2.06%) |
Jan 05, 2022 | 3.990 | 4.125 | 3.870 | 3.880 | 8,313,711 | -0.10(-2.51%) |
Jan 04, 2022 | 4.050 | 4.120 | 3.845 | 3.980 | 4,807,412 | -0.08(-1.97%) |
Jan 03, 2022 | 3.850 | 4.145 | 3.850 | 4.060 | 5,060,303 | +0.26(+6.84%) |
Dec 31, 2021 | 3.810 | 3.980 | 3.770 | 3.800 | 6,766,101 | -0.08(-2.06%) |
Dec 30, 2021 | 3.750 | 4.000 | 3.740 | 3.880 | 6,932,116 | +0.12(+3.19%) |
Dec 29, 2021 | 3.810 | 3.880 | 3.710 | 3.760 | 7,474,312 | -0.07(-1.83%) |
Dec 28, 2021 | 3.910 | 3.970 | 3.780 | 3.830 | 8,383,091 | -0.08(-2.05%) |
Dec 27, 2021 | 4.090 | 4.100 | 3.900 | 3.910 | 7,324,295 | -0.20(-4.87%) |
Dec 23, 2021 | 4.040 | 4.180 | 4.000 | 4.110 | 5,624,353 | +0.04(+0.98%) |
Dec 22, 2021 | 4.100 | 4.145 | 4.010 | 4.070 | 6,059,557 | -0.05(-1.21%) |
Dec 21, 2021 | 4.030 | 4.140 | 3.990 | 4.120 | 5,481,523 | +0.16(+4.04%) |
Dec 20, 2021 | 4.000 | 4.050 | 3.890 | 3.960 | 6,475,543 | -0.19(-4.58%) |
Dec 17, 2021 | 3.900 | 4.180 | 3.840 | 4.150 | 10,084,931 | +0.20(+5.06%) |
Dec 16, 2021 | 4.280 | 4.280 | 3.920 | 3.950 | 6,031,127 | -0.25(-5.95%) |
Dec 15, 2021 | 4.020 | 4.260 | 3.890 | 4.200 | 8,083,715 | +0.14(+3.45%) |
Dec 14, 2021 | 4.020 | 4.170 | 3.995 | 4.060 | 4,653,477 | -0.01(-0.25%) |
Dec 13, 2021 | 4.290 | 4.290 | 4.020 | 4.070 | 7,099,748 | -0.33(-7.51%) |
Dec 10, 2021 | 4.450 | 4.540 | 4.280 | 4.400 | 3,600,909 | -0.03(-0.67%) |
Dec 09, 2021 | 4.620 | 4.650 | 4.400 | 4.430 | 3,274,349 | -0.21(-4.53%) |
Dec 08, 2021 | 4.520 | 4.700 | 4.430 | 4.640 | 3,349,676 | +0.12(+2.65%) |
Dec 07, 2021 | 4.440 | 4.620 | 4.380 | 4.520 | 6,118,543 | +0.19(+4.39%) |
Dec 06, 2021 | 4.200 | 4.440 | 3.980 | 4.330 | 10,162,677 | +0.09(+2.12%) |
Dec 03, 2021 | 4.390 | 4.470 | 4.160 | 4.240 | 8,360,460 | -0.21(-4.72%) |
Dec 02, 2021 | 4.400 | 4.410 | 4.200 | 4.450 | 6,570,847 | -0.01(-0.22%) |
Dec 01, 2021 | 4.850 | 4.870 | 4.450 | 4.460 | 6,000,542 | -0.33(-6.89%) |
Nov 30, 2021 | 4.730 | 4.830 | 4.530 | 4.790 | 7,500,597 | -0.01(-0.21%) |
Nov 29, 2021 | 5.060 | 5.100 | 4.760 | 4.800 | 7,700,305 | -0.18(-3.61%) |
Nov 26, 2021 | 4.880 | 4.990 | 4.820 | 4.980 | 4,670,175 | -0.12(-2.35%) |
Nov 24, 2021 | 4.800 | 5.260 | 4.650 | 5.100 | 14,732,647 | +0.48(+10.39%) |
Nov 23, 2021 | 4.600 | 4.720 | 4.510 | 4.620 | 7,198,405 | +0.00(+0.00%) |
Nov 22, 2021 | 4.870 | 4.880 | 4.450 | 4.620 | 11,411,060 | -0.23(-4.74%) |
Nov 19, 2021 | 4.780 | 5.000 | 4.760 | 4.850 | 5,651,126 | +0.01(+0.21%) |
Nov 18, 2021 | 5.200 | 4.850 | 4.715 | 4.840 | 13,594,602 | -0.34(-6.56%) |
Nov 17, 2021 | 5.400 | 5.520 | 5.170 | 5.180 | 7,191,017 | -0.24(-4.43%) |
Nov 16, 2021 | 5.500 | 5.510 | 5.280 | 5.420 | 6,455,235 | -0.10(-1.81%) |
Nov 15, 2021 | 5.640 | 5.660 | 5.470 | 5.520 | 5,789,671 | -0.14(-2.47%) |
Nov 12, 2021 | 5.620 | 5.680 | 5.490 | 5.660 | 5,004,693 | +0.04(+0.71%) |
Nov 11, 2021 | 5.650 | 5.720 | 5.540 | 5.620 | 5,179,487 | -0.24(-4.10%) |
Nov 10, 2021 | 5.860 | 5.860 | 9,415,934 | -0.10(-1.68%) | ||
Nov 09, 2021 | 6.090 | 6.150 | 5.850 | 5.960 | 6,841,928 | -0.17(-2.77%) |
Nov 08, 2021 | 5.870 | 6.190 | 5.850 | 6.130 | 7,714,494 | +0.33(+5.69%) |
Nov 05, 2021 | 6.080 | 6.090 | 5.760 | 5.800 | 8,284,755 | -0.25(-4.13%) |
Nov 04, 2021 | 6.270 | 6.480 | 6.010 | 6.050 | 9,071,120 | -0.20(-3.20%) |
Nov 03, 2021 | 6.550 | 6.745 | 6.160 | 6.250 | 14,989,312 | -0.02(-0.32%) |
Nov 02, 2021 | 6.310 | 6.350 | 6.085 | 6.270 | 7,648,744 | -0.01(-0.16%) |
Nov 01, 2021 | 5.920 | 6.380 | 6.009 | 6.280 | 11,200,727 | +0.40(+6.80%) |
Oct 29, 2021 | 5.870 | 6.030 | 5.833 | 5.880 | 4,104,209 | +0.00(+0.00%) |
Oct 28, 2021 | 5.740 | 5.880 | 5.717 | 5.880 | 4,001,855 | +0.18(+3.16%) |
Oct 27, 2021 | 6.030 | 6.150 | 5.680 | 5.700 | 8,265,021 | -0.19(-3.23%) |
Oct 26, 2021 | 5.780 | 5.890 | 11,163,447 | +0.11(+1.90%) | ||
Oct 25, 2021 | 5.530 | 5.830 | 5.500 | 5.780 | 7,193,271 | +0.22(+3.96%) |
Oct 22, 2021 | 5.770 | 5.480 | 5.560 | 5,403,145 | -0.17(-2.97%) | |
Oct 21, 2021 | 5.810 | 5.950 | 5.710 | 5.730 | 4,197,973 | -0.11(-1.88%) |
Oct 20, 2021 | 5.800 | 5.980 | 5.780 | 5.840 | 4,940,591 | -0.05(-0.85%) |
Oct 19, 2021 | 5.570 | 5.930 | 5.550 | 5.890 | 7,039,458 | +0.38(+6.90%) |
Oct 18, 2021 | 5.540 | 5.615 | 5.510 | 5.510 | 4,107,489 | -0.09(-1.61%) |
Oct 15, 2021 | 5.680 | 5.750 | 5.560 | 5.600 | 4,082,054 | -0.09(-1.58%) |
Oct 14, 2021 | 5.740 | 5.760 | 5.620 | 5.690 | 3,720,966 | +0.01(+0.18%) |
Oct 13, 2021 | 5.630 | 5.767 | 5.580 | 5.680 | 4,449,873 | +0.06(+1.07%) |
Oct 12, 2021 | 5.610 | 5.690 | 5.510 | 5.620 | 3,223,345 | +0.03(+0.54%) |
Oct 11, 2021 | 5.640 | 5.780 | 5.580 | 5.590 | 2,867,949 | -0.05(-0.89%) |
Oct 08, 2021 | 5.690 | 5.775 | 5.620 | 5.640 | 3,574,970 | -0.04(-0.70%) |
Oct 07, 2021 | 5.590 | 5.850 | 5.575 | 5.680 | 5,694,067 | +0.16(+2.90%) |
Oct 06, 2021 | 5.440 | 5.590 | 5.400 | 5.520 | 4,485,886 | +0.01(+0.18%) |
Oct 05, 2021 | 5.430 | 5.570 | 5.377 | 5.510 | 5,177,921 | +0.13(+2.42%) |
Oct 04, 2021 | 5.600 | 5.620 | 5.350 | 5.380 | 5,941,226 | -0.26(-4.61%) |
Oct 01, 2021 | 5.670 | 5.710 | 5.510 | 5.640 | 3,478,384 | +0.00(+0.00%) |
Sep 30, 2021 | 5.620 | 5.770 | 5.570 | 5.640 | 4,085,816 | +0.08(+1.44%) |
Sep 29, 2021 | 5.880 | 5.900 | 5.550 | 5.560 | 5,818,173 | -0.24(-4.14%) |
Sep 28, 2021 | 6.040 | 6.080 | 5.770 | 5.800 | 6,251,763 | -0.33(-5.38%) |
Sep 27, 2021 | 5.970 | 6.190 | 5.850 | 6.130 | 4,738,910 | +0.16(+2.68%) |
Sep 24, 2021 | 6.150 | 6.180 | 5.930 | 5.970 | 5,102,450 | -0.29(-4.63%) |
Sep 23, 2021 | 6.110 | 6.330 | 6.010 | 6.260 | 7,068,420 | +0.14(+2.29%) |
Sep 22, 2021 | 5.700 | 6.230 | 5.680 | 6.120 | 10,539,064 | +0.45(+7.94%) |
Sep 21, 2021 | 5.680 | 5.775 | 5.580 | 5.670 | 5,305,132 | +0.01(+0.18%) |
Sep 20, 2021 | 5.860 | 5.900 | 5.560 | 5.660 | 9,914,161 | -0.46(-7.52%) |
Sep 17, 2021 | 6.040 | 6.160 | 5.929 | 6.120 | 4,655,629 | +0.12(+2.00%) |
Sep 16, 2021 | 5.980 | 6.160 | 5.960 | 6.000 | 4,699,057 | -0.02(-0.33%) |
Sep 15, 2021 | 5.830 | 6.020 | 5.792 | 6.020 | 4,210,431 | +0.17(+2.91%) |
Sep 14, 2021 | 6.060 | 6.120 | 5.770 | 5.850 | 5,870,807 | -0.17(-2.82%) |
Sep 13, 2021 | 6.180 | 6.180 | 5.910 | 6.020 | 4,813,143 | -0.11(-1.79%) |
Sep 10, 2021 | 6.340 | 6.450 | 6.100 | 6.130 | 4,153,918 | -0.18(-2.85%) |
Sep 09, 2021 | 6.090 | 6.480 | 6.020 | 6.310 | 6,600,779 | +0.19(+3.10%) |
Sep 08, 2021 | 6.500 | 6.575 | 6.080 | 6.120 | 7,113,972 | -0.23(-3.62%) |
Sep 07, 2021 | 6.360 | 6.480 | 6.300 | 6.350 | 5,013,143 | -0.07(-1.09%) |
Sep 03, 2021 | 6.490 | 6.540 | 6.290 | 6.420 | 4,541,772 | -0.04(-0.62%) |
Sep 02, 2021 | 6.410 | 6.640 | 6.330 | 6.460 | 5,507,252 | +0.13(+2.05%) |
Sep 01, 2021 | 6.520 | 6.570 | 6.330 | 6.330 | 7,615,623 | -0.07(-1.09%) |
Aug 31, 2021 | 6.150 | 6.480 | 6.150 | 6.400 | 8,159,693 | +0.27(+4.40%) |
Aug 30, 2021 | 6.080 | 6.220 | 5.880 | 6.130 | 7,374,120 | +0.06(+0.99%) |
Aug 27, 2021 | 5.900 | 6.140 | 5.870 | 6.070 | 5,335,756 | +0.19(+3.23%) |
Aug 26, 2021 | 5.960 | 6.270 | 5.860 | 5.880 | 6,751,018 | -0.12(-2.00%) |
Aug 25, 2021 | 6.090 | 6.140 | 5.940 | 6.000 | 5,691,641 | -0.09(-1.48%) |
Aug 24, 2021 | 5.980 | 6.100 | 5.745 | 6.090 | 8,392,175 | +0.15(+2.53%) |
Aug 23, 2021 | 5.690 | 5.940 | 5.648 | 5.940 | 7,613,328 | +0.30(+5.32%) |
Aug 20, 2021 | 5.460 | 5.690 | 5.410 | 5.640 | 6,326,008 | +0.19(+3.49%) |
Aug 19, 2021 | 5.510 | 5.685 | 5.410 | 5.450 | 7,727,065 | -0.20(-3.54%) |
Aug 18, 2021 | 5.510 | 5.910 | 5.230 | 5.650 | 16,098,897 | +0.26(+4.82%) |
Aug 17, 2021 | 5.550 | 5.620 | 5.290 | 5.390 | 12,200,419 | -0.25(-4.43%) |
Aug 16, 2021 | 5.790 | 5.800 | 5.570 | 5.640 | 8,234,026 | -0.14(-2.42%) |
Aug 13, 2021 | 6.250 | 6.260 | 5.770 | 5.780 | 16,414,368 | -0.56(-8.83%) |
Aug 12, 2021 | 6.500 | 6.510 | 6.210 | 6.340 | 5,116,143 | -0.04(-0.63%) |
Aug 11, 2021 | 6.620 | 6.630 | 6.230 | 6.380 | 6,611,055 | -0.18(-2.74%) |
Aug 10, 2021 | 6.560 | 6.980 | 6.460 | 6.560 | 12,859,482 | +0.22(+3.47%) |
Aug 09, 2021 | 6.210 | 6.480 | 6.173 | 6.340 | 5,105,558 | +0.10(+1.60%) |
Aug 06, 2021 | 6.270 | 6.310 | 6.100 | 6.240 | 4,552,071 | -0.02(-0.32%) |
Aug 05, 2021 | 6.150 | 6.430 | 6.070 | 6.260 | 6,101,239 | +0.17(+2.79%) |
Aug 04, 2021 | 6.150 | 6.335 | 6.080 | 6.090 | 6,043,581 | -0.13(-2.09%) |
Aug 03, 2021 | 6.350 | 6.370 | 6.060 | 6.220 | 6,079,339 | -0.08(-1.27%) |
Aug 02, 2021 | 6.350 | 6.470 | 6.290 | 6.300 | 4,626,924 | -0.03(-0.47%) |
Jul 30, 2021 | 6.390 | 6.520 | 6.280 | 6.330 | 4,022,477 | -0.10(-1.56%) |
Jul 29, 2021 | 6.590 | 6.625 | 6.360 | 6.430 | 4,451,590 | -0.08(-1.23%) |
Jul 28, 2021 | 6.190 | 6.639 | 6.160 | 6.510 | 6,816,411 | +0.31(+5.00%) |
Jul 27, 2021 | 6.330 | 6.330 | 5.970 | 6.200 | 9,130,301 | -0.15(-2.36%) |
Jul 26, 2021 | 6.370 | 6.600 | 6.250 | 6.350 | 5,704,334 | -0.07(-1.09%) |
Jul 23, 2021 | 6.600 | 6.620 | 6.310 | 6.420 | 5,850,111 | -0.10(-1.53%) |
Jul 22, 2021 | 6.850 | 6.960 | 6.430 | 6.520 | 8,273,131 | -0.35(-5.09%) |
Jul 21, 2021 | 6.590 | 6.960 | 6.590 | 6.870 | 6,916,463 | +0.28(+4.25%) |
Jul 20, 2021 | 6.520 | 6.690 | 6.170 | 6.590 | 7,960,061 | +0.18(+2.81%) |
Jul 19, 2021 | 6.310 | 6.460 | 6.170 | 6.410 | 10,040,469 | -0.22(-3.32%) |
Jul 16, 2021 | 6.520 | 6.862 | 6.480 | 6.630 | 11,605,694 | +0.15(+2.31%) |
Jul 15, 2021 | 6.500 | 6.750 | 6.290 | 6.480 | 7,300,652 | -0.04(-0.61%) |
Jul 14, 2021 | 6.860 | 6.910 | 6.480 | 6.520 | 7,937,389 | -0.27(-3.98%) |
Jul 13, 2021 | 7.090 | 7.100 | 6.770 | 6.790 | 6,542,375 | -0.33(-4.63%) |
Jul 12, 2021 | 7.230 | 7.340 | 6.950 | 7.120 | 6,901,771 | -0.15(-2.06%) |
Jul 09, 2021 | 7.150 | 7.300 | 7.010 | 7.270 | 5,740,996 | +0.14(+1.96%) |
Jul 08, 2021 | 6.920 | 7.270 | 6.762 | 7.130 | 9,965,085 | +0.04(+0.56%) |
Jul 07, 2021 | 7.600 | 7.690 | 7.010 | 7.090 | 11,953,497 | -0.51(-6.71%) |
Jul 06, 2021 | 7.720 | 7.930 | 7.430 | 7.600 | 8,659,120 | -0.10(-1.30%) |
Jul 02, 2021 | 7.960 | 8.120 | 7.670 | 7.700 | 8,530,908 | -0.30(-3.75%) |
Jul 01, 2021 | 8.450 | 8.490 | 7.902 | 8.000 | 10,458,768 | -0.24(-2.91%) |
Jun 30, 2021 | 8.460 | 8.470 | 8.140 | 8.240 | 10,327,776 | -0.28(-3.29%) |
Jun 29, 2021 | 9.010 | 9.060 | 8.420 | 8.520 | 12,383,522 | -0.34(-3.84%) |
Jun 28, 2021 | 8.900 | 9.300 | 8.770 | 8.860 | 15,223,518 | +0.09(+1.03%) |
Jun 25, 2021 | 8.640 | 9.075 | 8.410 | 8.770 | 19,596,666 | +0.15(+1.74%) |
Jun 24, 2021 | 8.680 | 8.730 | 8.330 | 8.620 | 12,622,473 | -0.03(-0.35%) |
Jun 23, 2021 | 8.030 | 8.770 | 8.020 | 8.650 | 29,728,234 | +0.58(+7.19%) |
Jun 22, 2021 | 7.490 | 8.110 | 7.360 | 8.070 | 20,716,314 | +0.48(+6.32%) |
Jun 21, 2021 | 7.670 | 7.690 | 7.275 | 7.590 | 8,881,622 | -0.09(-1.17%) |
Jun 18, 2021 | 8.000 | 8.218 | 7.610 | 7.680 | 12,782,703 | -0.46(-5.65%) |
Jun 17, 2021 | 7.470 | 8.180 | 7.450 | 8.140 | 22,302,672 | +0.60(+7.96%) |
Jun 16, 2021 | 7.417 | 7.580 | 7.240 | 7.540 | 9,280,802 | +0.12(+1.62%) |
Jun 15, 2021 | 7.990 | 8.080 | 7.365 | 7.420 | 13,758,215 | -0.59(-7.37%) |
Jun 14, 2021 | 7.880 | 8.410 | 7.640 | 8.010 | 16,071,917 | +0.25(+3.22%) |
Jun 11, 2021 | 7.780 | 8.100 | 7.655 | 7.760 | 8,378,656 | +0.08(+1.04%) |
Jun 10, 2021 | 7.970 | 8.160 | 7.610 | 7.680 | 9,072,474 | -0.22(-2.78%) |
Jun 09, 2021 | 8.290 | 8.380 | 7.760 | 7.900 | 12,709,525 | -0.40(-4.82%) |
Jun 08, 2021 | 8.340 | 8.420 | 7.780 | 8.300 | 15,645,716 | +0.15(+1.84%) |
Jun 07, 2021 | 7.840 | 8.300 | 7.615 | 8.150 | 16,019,520 | +0.46(+5.98%) |
Jun 04, 2021 | 7.430 | 8.290 | 7.290 | 7.690 | 25,012,776 | +0.42(+5.78%) |
Jun 03, 2021 | 7.470 | 7.605 | 7.250 | 7.270 | 9,973,339 | -0.28(-3.71%) |
Jun 02, 2021 | 7.240 | 7.670 | 7.160 | 7.550 | 12,759,237 | +0.33(+4.57%) |
Jun 01, 2021 | 7.200 | 7.300 | 7.040 | 7.220 | 10,216,002 | +0.12(+1.69%) |
May 28, 2021 | 7.500 | 7.710 | 7.050 | 7.100 | 12,764,291 | -0.28(-3.79%) |
May 27, 2021 | 7.270 | 7.440 | 6.920 | 7.380 | 21,908,132 | +0.25(+3.51%) |
May 26, 2021 | 6.570 | 7.430 | 6.520 | 7.130 | 22,463,506 | +0.61(+9.36%) |
May 25, 2021 | 6.520 | 6.640 | 6.320 | 6.520 | 12,825,895 | +0.09(+1.40%) |
May 24, 2021 | 6.210 | 6.590 | 6.100 | 6.430 | 13,003,317 | +0.25(+4.05%) |
May 21, 2021 | 6.383 | 6.470 | 6.174 | 6.180 | 8,889,070 | -0.23(-3.59%) |
May 20, 2021 | 6.330 | 6.550 | 6.060 | 6.410 | 12,702,641 | +0.22(+3.55%) |
May 19, 2021 | 6.190 | 6.350 | 6.050 | 6.190 | 11,823,179 | -0.30(-4.62%) |
May 18, 2021 | 6.270 | 6.710 | 6.155 | 6.490 | 12,516,713 | +0.18(+2.85%) |
May 17, 2021 | 6.170 | 6.360 | 5.950 | 6.310 | 15,949,809 | +0.08(+1.28%) |
May 14, 2021 | 5.670 | 6.310 | 5.650 | 6.230 | 15,756,377 | +0.70(+12.66%) |
May 13, 2021 | 5.950 | 6.160 | 5.390 | 5.530 | 19,583,960 | -0.38(-6.43%) |
May 12, 2021 | 6.040 | 6.230 | 5.900 | 5.910 | 11,866,527 | -0.32(-5.14%) |
May 11, 2021 | 5.590 | 6.350 | 5.510 | 6.230 | 18,942,692 | +0.01(+0.16%) |
May 10, 2021 | 6.600 | 6.609 | 6.210 | 6.220 | 14,641,474 | -0.45(-6.75%) |
May 07, 2021 | 6.620 | 6.890 | 6.530 | 6.670 | 13,032,452 | +0.19(+2.93%) |
May 06, 2021 | 6.770 | 6.790 | 6.240 | 6.480 | 21,327,756 | -0.39(-5.68%) |
May 05, 2021 | 7.040 | 7.180 | 6.760 | 6.870 | 12,720,658 | -0.11(-1.58%) |
May 04, 2021 | 6.950 | 7.000 | 6.610 | 6.980 | 17,362,728 | -0.13(-1.83%) |
May 03, 2021 | 7.330 | 7.380 | 6.930 | 7.110 | 14,835,779 | -0.23(-3.13%) |
Apr 30, 2021 | 7.520 | 7.810 | 7.280 | 7.340 | 13,968,200 | -0.37(-4.80%) |
Apr 29, 2021 | 8.000 | 8.090 | 7.470 | 7.710 | 17,606,480 | -0.25(-3.14%) |
Apr 28, 2021 | 8.110 | 8.190 | 7.830 | 7.960 | 18,689,648 | -0.17(-2.09%) |
Apr 27, 2021 | 9.150 | 9.330 | 7.860 | 8.130 | 59,034,164 | -0.10(-1.22%) |
Apr 26, 2021 | 7.660 | 8.350 | 7.570 | 8.230 | 20,986,304 | +0.74(+9.88%) |
Apr 23, 2021 | 7.260 | 7.560 | 7.140 | 7.490 | 12,313,900 | +0.24(+3.31%) |
Apr 22, 2021 | 7.710 | 7.770 | 7.090 | 7.250 | 20,693,532 | -0.14(-1.89%) |
Apr 21, 2021 | 7.120 | 7.440 | 6.850 | 7.390 | 22,497,816 | +0.25(+3.50%) |
Apr 20, 2021 | 7.050 | 7.790 | 6.870 | 7.140 | 68,260,712 | +0.50(+7.53%) |
Apr 19, 2021 | 7.180 | 7.200 | 6.570 | 6.640 | 21,214,588 | -0.68(-9.29%) |
Apr 16, 2021 | 6.920 | 7.330 | 6.690 | 7.320 | 14,042,600 | +0.24(+3.39%) |
Apr 15, 2021 | 7.690 | 7.700 | 6.830 | 7.080 | 21,295,636 | -0.52(-6.84%) |
Apr 14, 2021 | 7.720 | 8.160 | 7.550 | 7.600 | 15,778,204 | -0.03(-0.39%) |
Apr 13, 2021 | 7.460 | 7.740 | 7.350 | 7.630 | 14,876,870 | +0.29(+3.95%) |
Apr 12, 2021 | 7.870 | 7.900 | 7.260 | 7.340 | 15,342,922 | -0.48(-6.14%) |
Apr 09, 2021 | 7.840 | 8.100 | 7.790 | 7.820 | 7,669,600 | -0.11(-1.39%) |
Apr 08, 2021 | 7.740 | 8.020 | 7.670 | 7.930 | 13,070,004 | +0.25(+3.26%) |
Apr 07, 2021 | 8.190 | 8.220 | 7.620 | 7.680 | 17,252,774 | -0.59(-7.13%) |
Apr 06, 2021 | 8.050 | 8.310 | 7.880 | 8.270 | 12,400,769 | +0.09(+1.10%) |
Apr 05, 2021 | 8.400 | 8.550 | 8.080 | 8.180 | 12,465,945 | -0.15(-1.80%) |
Apr 01, 2021 | 9.050 | 9.060 | 8.240 | 8.330 | 18,666,000 | -0.26(-3.03%) |
Mar 31, 2021 | 8.600 | 8.750 | 8.380 | 8.590 | 14,635,361 | +0.24(+2.87%) |
Mar 30, 2021 | 7.950 | 8.480 | 7.680 | 8.350 | 17,998,084 | +0.14(+1.71%) |
Mar 29, 2021 | 8.730 | 8.950 | 8.110 | 8.210 | 14,865,459 | -0.54(-6.17%) |
Mar 26, 2021 | 8.910 | 9.020 | 8.260 | 8.750 | 16,495,900 | -0.21(-2.34%) |
Mar 25, 2021 | 8.030 | 9.100 | 7.790 | 8.960 | 22,069,132 | +0.58(+6.92%) |
Mar 24, 2021 | 9.250 | 9.350 | 8.360 | 8.380 | 20,279,612 | -0.74(-8.11%) |
Mar 23, 2021 | 9.880 | 9.950 | 9.030 | 9.120 | 18,047,736 | -0.71(-7.22%) |
Mar 22, 2021 | 10.38 | 10.44 | 9.830 | 9.830 | 16,471,813 | -0.37(-3.63%) |
Mar 19, 2021 | 9.950 | 10.43 | 9.720 | 10.20 | 17,588,300 | +0.07(+0.69%) |
Mar 18, 2021 | 10.84 | 11.05 | 10.02 | 10.13 | 19,805,152 | -0.96(-8.66%) |
Mar 17, 2021 | 9.930 | 11.13 | 9.750 | 11.09 | 22,606,586 | +0.80(+7.77%) |
Mar 16, 2021 | 11.44 | 11.57 | 10.01 | 10.29 | 25,643,376 | -1.20(-10.44%) |
Mar 15, 2021 | 11.59 | 11.60 | 11.03 | 11.49 | 21,046,162 | +0.18(+1.59%) |
Mar 12, 2021 | 10.41 | 11.39 | 10.11 | 11.31 | 27,982,500 | +0.21(+1.89%) |
Mar 11, 2021 | 9.000 | 11.16 | 8.820 | 11.10 | 45,792,024 | +1.72(+18.34%) |
Mar 10, 2021 | 10.22 | 10.48 | 9.110 | 9.380 | 37,684,660 | -0.10(-1.05%) |
Mar 09, 2021 | 8.610 | 9.740 | 8.260 | 9.480 | 35,905,024 | +1.53(+19.25%) |
Mar 08, 2021 | 8.120 | 8.850 | 7.780 | 7.950 | 39,369,784 | +0.34(+4.47%) |
Mar 05, 2021 | 7.990 | 8.080 | 6.500 | 7.610 | 50,793,600 | -0.18(-2.31%) |
Mar 04, 2021 | 8.400 | 9.250 | 7.080 | 7.790 | 52,712,468 | -0.98(-11.17%) |
Mar 03, 2021 | 9.700 | 9.830 | 8.560 | 8.770 | 29,259,908 | -0.84(-8.74%) |
Mar 02, 2021 | 10.44 | 10.49 | 9.570 | 9.610 | 19,983,078 | -0.65(-6.34%) |
Mar 01, 2021 | 10.36 | 10.66 | 9.870 | 10.26 | 19,886,936 | +0.42(+4.27%) |
Feb 26, 2021 | 9.950 | 10.75 | 9.500 | 9.840 | 29,252,600 | -0.34(-3.34%) |
Feb 25, 2021 | 11.40 | 11.78 | 10.00 | 10.18 | 28,533,572 | -1.64(-13.87%) |
Feb 24, 2021 | 11.65 | 12.45 | 11.08 | 11.82 | 21,449,752 | +0.56(+4.97%) |
Feb 23, 2021 | 10.72 | 11.97 | 9.600 | 11.26 | 45,681,300 | -1.19(-9.56%) |
Feb 22, 2021 | 13.50 | 13.67 | 12.26 | 12.45 | 31,606,182 | -1.42(-10.24%) |
Feb 19, 2021 | 14.02 | 14.59 | 13.60 | 13.87 | 23,500,600 | +0.32(+2.36%) |
Feb 18, 2021 | 14.09 | 14.43 | 13.50 | 13.55 | 27,895,092 | -0.99(-6.81%) |
Feb 17, 2021 | 14.97 | 15.48 | 14.25 | 14.54 | 27,302,104 | +0.01(+0.07%) |
Feb 16, 2021 | 14.51 | 15.15 | 14.00 | 14.53 | 68,769,272 | -1.07(-6.86%) |
Feb 12, 2021 | 15.28 | 16.14 | 14.82 | 15.60 | 14,198,900 | +0.13(+0.84%) |
Feb 11, 2021 | 15.85 | 16.10 | 14.55 | 15.47 | 16,804,532 | -0.20(-1.28%) |
Feb 10, 2021 | 17.00 | 17.77 | 15.02 | 15.67 | 26,987,844 | -1.05(-6.28%) |
Feb 09, 2021 | 15.98 | 17.10 | 15.51 | 16.72 | 24,519,576 | +0.68(+4.24%) |
Feb 08, 2021 | 15.04 | 16.66 | 15.01 | 16.04 | 28,933,988 | +1.14(+7.65%) |
Feb 05, 2021 | 14.80 | 15.37 | 14.16 | 14.90 | 18,279,800 | +0.18(+1.22%) |
Feb 04, 2021 | 15.26 | 15.66 | 14.47 | 14.72 | 19,494,484 | -0.75(-4.85%) |
Feb 03, 2021 | 15.19 | 16.24 | 15.04 | 15.47 | 25,518,140 | +0.80(+5.45%) |
Feb 02, 2021 | 14.14 | 15.18 | 13.76 | 14.67 | 30,184,724 | +0.53(+3.75%) |