Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 7.810 | 8.230 | 7.810 | 8.220 | 269,891 | +0.29(+3.66%) |
Feb 25, 2022 | 8.020 | 8.080 | 7.830 | 7.930 | 232,331 | -0.05(-0.63%) |
Feb 24, 2022 | 7.600 | 7.990 | 7.460 | 7.980 | 469,487 | -0.07(-0.87%) |
Feb 23, 2022 | 8.220 | 8.320 | 8.050 | 8.050 | 313,197 | -0.20(-2.42%) |
Feb 22, 2022 | 8.340 | 8.420 | 8.160 | 8.250 | 291,795 | -0.27(-3.17%) |
Feb 18, 2022 | 8.520 | 0 | -0.23(-2.63%) | |||
Feb 17, 2022 | 8.900 | 8.990 | 8.650 | 8.750 | 315,775 | -0.30(-3.31%) |
Feb 16, 2022 | 8.690 | 9.100 | 8.610 | 9.050 | 381,331 | +0.35(+4.02%) |
Feb 15, 2022 | 8.430 | 8.730 | 8.400 | 8.700 | 642,771 | +0.69(+8.61%) |
Feb 14, 2022 | 8.170 | 8.210 | 7.960 | 8.010 | 268,318 | -0.19(-2.32%) |
Feb 11, 2022 | 8.340 | 8.450 | 8.170 | 8.200 | 304,628 | -0.14(-1.68%) |
Feb 10, 2022 | 8.000 | 8.590 | 8.000 | 8.340 | 600,702 | +0.36(+4.51%) |
Feb 09, 2022 | 7.840 | 7.990 | 7.840 | 7.980 | 243,742 | +0.23(+2.97%) |
Feb 08, 2022 | 7.600 | 7.750 | 7.600 | 7.750 | 127,895 | +0.13(+1.71%) |
Feb 07, 2022 | 7.710 | 7.740 | 7.550 | 7.620 | 179,224 | +0.07(+0.93%) |
Feb 04, 2022 | 7.690 | 7.750 | 7.503 | 7.550 | 195,583 | -0.20(-2.58%) |
Feb 03, 2022 | 7.620 | 7.750 | 216,669 | -0.04(-0.51%) | ||
Feb 02, 2022 | 7.730 | 7.880 | 7.660 | 7.790 | 364,054 | +0.20(+2.64%) |
Feb 01, 2022 | 7.550 | 7.650 | 7.450 | 7.590 | 232,675 | +0.10(+1.34%) |
Jan 28, 2022 | 7.150 | 7.500 | 7.150 | 7.490 | 265,760 | +0.28(+3.88%) |
Jan 27, 2022 | 7.410 | 7.510 | 7.100 | 7.210 | 413,155 | -0.07(-0.96%) |
Jan 26, 2022 | 7.600 | 7.640 | 7.250 | 7.280 | 264,269 | -0.27(-3.58%) |
Jan 25, 2022 | 7.330 | 7.590 | 7.150 | 7.550 | 352,659 | +0.13(+1.75%) |
Jan 24, 2022 | 7.320 | 7.450 | 6.870 | 7.420 | 842,227 | -0.15(-1.98%) |
Jan 21, 2022 | 7.620 | 7.710 | 7.410 | 7.570 | 453,125 | -0.24(-3.07%) |
Jan 20, 2022 | 7.840 | 8.090 | 7.789 | 7.810 | 406,161 | +0.03(+0.39%) |
Jan 19, 2022 | 7.700 | 7.900 | 7.670 | 7.780 | 293,884 | +0.06(+0.78%) |
Jan 18, 2022 | 7.800 | 7.810 | 7.621 | 7.720 | 327,745 | -0.14(-1.78%) |
Jan 14, 2022 | 7.860 | 0 | -0.20(-2.48%) | |||
Jan 13, 2022 | 7.990 | 8.410 | 7.990 | 8.060 | 513,996 | +0.15(+1.90%) |
Jan 12, 2022 | 8.030 | 8.080 | 7.800 | 7.910 | 286,576 | -0.03(-0.38%) |
Jan 11, 2022 | 7.840 | 8.040 | 7.760 | 7.940 | 309,055 | +0.07(+0.89%) |
Jan 10, 2022 | 8.050 | 8.052 | 7.430 | 7.870 | 750,182 | -0.23(-2.84%) |
Jan 07, 2022 | 8.050 | 8.290 | 7.960 | 8.100 | 352,395 | +0.01(+0.12%) |
Jan 06, 2022 | 8.510 | 8.505 | 7.940 | 8.090 | 666,791 | -0.13(-1.58%) |
Jan 05, 2022 | 8.450 | 8.680 | 8.155 | 8.220 | 757,562 | -0.09(-1.08%) |
Jan 04, 2022 | 8.470 | 8.470 | 7.855 | 8.310 | 1,012,854 | -0.25(-2.92%) |
Jan 03, 2022 | 7.540 | 8.670 | 7.530 | 8.560 | 2,339,675 | +1.49(+21.07%) |
Dec 31, 2021 | 7.180 | 7.235 | 7.060 | 7.070 | 393,012 | -0.11(-1.53%) |
Dec 30, 2021 | 7.180 | 7.330 | 7.141 | 7.180 | 445,650 | -0.03(-0.42%) |
Dec 29, 2021 | 7.250 | 7.360 | 7.173 | 7.210 | 372,302 | +0.04(+0.56%) |
Dec 28, 2021 | 7.280 | 7.340 | 7.130 | 7.170 | 327,993 | -0.13(-1.78%) |
Dec 27, 2021 | 7.390 | 7.410 | 7.230 | 7.300 | 362,482 | -0.13(-1.75%) |
Dec 23, 2021 | 7.480 | 7.490 | 7.320 | 7.430 | 248,181 | -0.07(-0.93%) |
Dec 22, 2021 | 7.560 | 7.570 | 7.430 | 7.500 | 233,978 | +0.00(+0.00%) |
Dec 21, 2021 | 7.270 | 7.550 | 7.220 | 7.500 | 342,965 | +0.25(+3.45%) |
Dec 20, 2021 | 7.260 | 7.340 | 7.050 | 7.250 | 329,532 | -0.22(-2.95%) |
Dec 17, 2021 | 7.190 | 7.540 | 7.074 | 7.470 | 798,956 | +0.20(+2.75%) |
Dec 16, 2021 | 7.490 | 7.540 | 7.210 | 7.270 | 342,021 | -0.13(-1.76%) |
Dec 15, 2021 | 7.330 | 7.420 | 7.110 | 7.400 | 332,030 | +0.08(+1.09%) |
Dec 14, 2021 | 7.150 | 7.370 | 7.140 | 7.320 | 348,083 | +0.10(+1.39%) |
Dec 13, 2021 | 7.470 | 7.470 | 7.070 | 7.220 | 519,128 | -0.32(-4.24%) |
Dec 10, 2021 | 7.685 | 7.685 | 7.440 | 7.540 | 211,639 | +0.02(+0.27%) |
Dec 09, 2021 | 7.650 | 7.689 | 7.450 | 7.520 | 323,633 | -0.19(-2.46%) |
Dec 08, 2021 | 7.480 | 7.730 | 7.470 | 7.710 | 375,514 | +0.24(+3.21%) |
Dec 07, 2021 | 7.360 | 7.630 | 7.360 | 7.470 | 431,369 | +0.26(+3.61%) |
Dec 06, 2021 | 7.100 | 7.220 | 6.850 | 7.210 | 610,332 | +0.12(+1.69%) |
Dec 03, 2021 | 7.240 | 7.459 | 7.030 | 7.090 | 608,182 | -0.07(-0.98%) |
Dec 02, 2021 | 6.960 | 7.220 | 6.870 | 7.160 | 446,279 | +0.18(+2.58%) |
Dec 01, 2021 | 7.220 | 7.329 | 6.930 | 6.980 | 561,453 | -0.10(-1.41%) |
Nov 30, 2021 | 6.980 | 7.090 | 6.795 | 7.080 | 442,337 | +0.10(+1.43%) |
Nov 29, 2021 | 6.860 | 6.990 | 6.760 | 6.980 | 532,873 | +0.23(+3.41%) |
Nov 26, 2021 | 6.790 | 6.920 | 6.580 | 6.750 | 358,350 | -0.31(-4.39%) |
Nov 24, 2021 | 6.960 | 7.095 | 6.840 | 7.060 | 266,842 | +0.08(+1.15%) |
Nov 23, 2021 | 6.860 | 7.030 | 6.830 | 6.980 | 422,371 | +0.12(+1.75%) |
Nov 22, 2021 | 7.160 | 7.160 | 6.850 | 6.860 | 569,573 | -0.32(-4.46%) |
Nov 19, 2021 | 7.270 | 7.380 | 7.110 | 7.180 | 522,189 | -0.14(-1.91%) |
Nov 18, 2021 | 7.520 | 7.380 | 7.295 | 7.320 | 479,323 | -0.18(-2.40%) |
Nov 17, 2021 | 7.640 | 7.690 | 7.430 | 7.500 | 548,158 | -0.18(-2.34%) |
Nov 16, 2021 | 7.860 | 7.880 | 7.620 | 7.680 | 469,464 | -0.15(-1.92%) |
Nov 15, 2021 | 8.030 | 8.040 | 7.820 | 7.830 | 469,846 | -0.15(-1.88%) |
Nov 12, 2021 | 8.050 | 8.080 | 7.800 | 7.980 | 580,577 | -0.10(-1.24%) |
Nov 11, 2021 | 8.130 | 8.220 | 8.060 | 8.080 | 454,356 | -0.01(-0.12%) |
Nov 10, 2021 | 8.410 | 8.080 | 8.090 | 389,891 | -0.34(-4.03%) | |
Nov 09, 2021 | 8.270 | 8.730 | 8.270 | 8.430 | 746,546 | +0.20(+2.43%) |
Nov 08, 2021 | 8.490 | 8.500 | 8.220 | 8.230 | 630,588 | -0.22(-2.60%) |
Nov 05, 2021 | 8.510 | 8.550 | 8.360 | 8.450 | 321,134 | +0.00(+0.00%) |
Nov 04, 2021 | 8.600 | 8.630 | 8.400 | 8.450 | 418,148 | -0.11(-1.29%) |
Nov 03, 2021 | 8.330 | 8.600 | 8.240 | 8.560 | 347,334 | +0.24(+2.88%) |
Nov 02, 2021 | 8.450 | 8.450 | 8.170 | 8.320 | 626,348 | -0.17(-2.00%) |
Nov 01, 2021 | 8.180 | 8.520 | 8.270 | 8.490 | 619,169 | +0.30(+3.66%) |
Oct 29, 2021 | 8.260 | 8.300 | 8.039 | 8.190 | 368,012 | -0.11(-1.33%) |
Oct 28, 2021 | 8.250 | 8.330 | 8.200 | 8.300 | 314,912 | +0.10(+1.22%) |
Oct 27, 2021 | 8.280 | 8.350 | 8.140 | 8.200 | 315,699 | -0.07(-0.85%) |
Oct 26, 2021 | 8.500 | 8.270 | 384,982 | -0.17(-2.01%) | ||
Oct 25, 2021 | 8.360 | 8.530 | 8.360 | 8.440 | 393,794 | +0.10(+1.20%) |
Oct 22, 2021 | 8.390 | 8.390 | 8.160 | 8.340 | 407,383 | -0.08(-0.95%) |
Oct 21, 2021 | 8.520 | 8.520 | 8.340 | 8.420 | 439,825 | -0.16(-1.86%) |
Oct 20, 2021 | 8.650 | 8.670 | 8.415 | 8.580 | 597,504 | -0.07(-0.81%) |
Oct 19, 2021 | 8.460 | 8.650 | 8.430 | 8.650 | 301,063 | +0.25(+2.98%) |
Oct 18, 2021 | 8.460 | 8.480 | 8.210 | 8.400 | 503,730 | -0.03(-0.36%) |
Oct 15, 2021 | 8.510 | 8.540 | 8.320 | 8.430 | 349,772 | -0.06(-0.71%) |
Oct 14, 2021 | 8.720 | 8.740 | 8.470 | 8.490 | 302,984 | -0.07(-0.82%) |
Oct 13, 2021 | 8.460 | 8.560 | 8.410 | 8.560 | 243,094 | +0.19(+2.27%) |
Oct 12, 2021 | 8.410 | 8.460 | 8.220 | 8.370 | 346,200 | -0.02(-0.24%) |
Oct 11, 2021 | 8.440 | 8.540 | 8.340 | 8.390 | 321,316 | +0.02(+0.24%) |
Oct 08, 2021 | 8.540 | 8.540 | 8.310 | 8.370 | 286,665 | -0.12(-1.41%) |
Oct 07, 2021 | 8.580 | 8.683 | 8.470 | 8.490 | 355,765 | +0.15(+1.80%) |
Oct 06, 2021 | 8.360 | 8.430 | 8.200 | 8.340 | 384,981 | -0.11(-1.30%) |
Oct 05, 2021 | 8.400 | 8.570 | 8.370 | 8.450 | 393,833 | +0.07(+0.84%) |
Oct 04, 2021 | 8.830 | 8.850 | 8.350 | 8.380 | 893,416 | -0.53(-5.95%) |
Oct 01, 2021 | 9.040 | 9.050 | 8.790 | 8.910 | 411,156 | -0.08(-0.89%) |
Sep 30, 2021 | 8.930 | 9.080 | 8.870 | 8.990 | 358,143 | +0.15(+1.70%) |
Sep 29, 2021 | 9.030 | 9.088 | 8.830 | 8.840 | 400,200 | -0.14(-1.56%) |
Sep 28, 2021 | 9.180 | 9.210 | 8.960 | 8.980 | 458,792 | -0.29(-3.13%) |
Sep 27, 2021 | 9.280 | 9.450 | 9.200 | 9.270 | 333,502 | +0.00(+0.00%) |
Sep 24, 2021 | 9.390 | 9.430 | 9.220 | 9.270 | 297,855 | -0.21(-2.22%) |
Sep 23, 2021 | 9.340 | 9.658 | 9.310 | 9.480 | 564,410 | +0.30(+3.27%) |
Sep 22, 2021 | 9.000 | 9.230 | 8.970 | 9.180 | 372,193 | +0.27(+3.03%) |
Sep 21, 2021 | 8.930 | 9.000 | 8.740 | 8.910 | 386,033 | +0.01(+0.11%) |
Sep 20, 2021 | 9.000 | 9.140 | 8.770 | 8.900 | 591,341 | -0.34(-3.68%) |
Sep 17, 2021 | 9.200 | 9.350 | 9.120 | 9.240 | 507,560 | +0.09(+0.98%) |
Sep 16, 2021 | 9.220 | 9.300 | 9.030 | 9.150 | 355,159 | -0.11(-1.19%) |
Sep 15, 2021 | 9.250 | 9.280 | 9.020 | 9.260 | 306,007 | +0.06(+0.65%) |
Sep 14, 2021 | 9.520 | 9.580 | 9.155 | 9.200 | 414,906 | -0.29(-3.06%) |
Sep 13, 2021 | 9.410 | 9.540 | 9.250 | 9.490 | 406,823 | +0.14(+1.50%) |
Sep 10, 2021 | 9.630 | 9.660 | 9.330 | 9.350 | 262,529 | -0.19(-1.99%) |
Sep 09, 2021 | 9.320 | 9.715 | 9.300 | 9.540 | 443,074 | +0.26(+2.80%) |
Sep 08, 2021 | 9.660 | 9.680 | 8.900 | 9.280 | 893,640 | -0.38(-3.93%) |
Sep 07, 2021 | 9.750 | 9.870 | 9.500 | 9.660 | 520,557 | -0.08(-0.82%) |
Sep 03, 2021 | 9.800 | 9.840 | 9.610 | 9.740 | 442,121 | -0.03(-0.31%) |
Sep 02, 2021 | 9.940 | 9.940 | 9.680 | 9.770 | 863,573 | -0.09(-0.91%) |
Sep 01, 2021 | 9.850 | 10.02 | 9.820 | 9.860 | 392,191 | +0.03(+0.31%) |
Aug 31, 2021 | 9.960 | 10.11 | 9.790 | 9.830 | 467,448 | -0.10(-1.01%) |
Aug 30, 2021 | 9.860 | 10.52 | 9.850 | 9.930 | 1,185,350 | +0.13(+1.33%) |
Aug 27, 2021 | 9.720 | 9.970 | 9.680 | 9.800 | 504,340 | +0.10(+1.03%) |
Aug 26, 2021 | 10.20 | 10.20 | 9.620 | 9.700 | 836,880 | -0.55(-5.37%) |
Aug 25, 2021 | 10.46 | 10.58 | 10.17 | 10.25 | 587,408 | -0.24(-2.29%) |
Aug 24, 2021 | 10.28 | 10.49 | 10.25 | 10.49 | 330,447 | +0.25(+2.44%) |
Aug 23, 2021 | 10.09 | 10.38 | 10.07 | 10.24 | 427,465 | +0.24(+2.40%) |
Aug 20, 2021 | 9.540 | 10.00 | 9.490 | 10.00 | 373,875 | +0.46(+4.82%) |
Aug 19, 2021 | 9.610 | 9.730 | 9.464 | 9.540 | 413,925 | -0.09(-0.93%) |
Aug 18, 2021 | 9.570 | 9.970 | 9.320 | 9.630 | 400,449 | -0.03(-0.31%) |
Aug 17, 2021 | 10.00 | 10.00 | 9.310 | 9.660 | 712,377 | -0.47(-4.64%) |
Aug 16, 2021 | 10.25 | 10.29 | 10.01 | 10.13 | 408,646 | -0.21(-2.03%) |
Aug 13, 2021 | 10.48 | 10.48 | 10.14 | 10.34 | 377,877 | -0.02(-0.19%) |
Aug 12, 2021 | 10.16 | 10.48 | 9.982 | 10.36 | 356,441 | +0.13(+1.27%) |
Aug 11, 2021 | 10.60 | 10.63 | 10.05 | 10.23 | 721,164 | -0.34(-3.22%) |
Aug 10, 2021 | 10.53 | 10.64 | 10.10 | 10.57 | 828,163 | +0.17(+1.63%) |
Aug 09, 2021 | 10.45 | 10.63 | 10.33 | 10.40 | 490,617 | -0.08(-0.76%) |
Aug 06, 2021 | 10.42 | 10.57 | 10.27 | 10.48 | 428,495 | +0.07(+0.67%) |
Aug 05, 2021 | 10.12 | 10.49 | 10.07 | 10.41 | 318,813 | +0.32(+3.17%) |
Aug 04, 2021 | 10.12 | 10.18 | 9.950 | 10.09 | 385,987 | -0.15(-1.46%) |
Aug 03, 2021 | 10.45 | 10.45 | 10.00 | 10.24 | 524,200 | -0.13(-1.25%) |
Aug 02, 2021 | 10.55 | 10.60 | 10.32 | 10.37 | 496,414 | -0.11(-1.05%) |
Jul 30, 2021 | 10.29 | 10.56 | 10.24 | 10.48 | 379,511 | +0.04(+0.38%) |
Jul 29, 2021 | 10.15 | 10.67 | 10.12 | 10.44 | 788,351 | +0.51(+5.14%) |
Jul 28, 2021 | 9.620 | 10.07 | 9.610 | 9.930 | 340,155 | +0.31(+3.22%) |
Jul 27, 2021 | 9.900 | 9.900 | 9.300 | 9.620 | 397,123 | -0.29(-2.93%) |
Jul 26, 2021 | 9.820 | 10.17 | 9.820 | 9.910 | 448,687 | +0.10(+1.02%) |
Jul 23, 2021 | 10.00 | 10.05 | 9.730 | 9.810 | 232,274 | -0.12(-1.21%) |
Jul 22, 2021 | 10.06 | 10.09 | 9.570 | 9.930 | 437,516 | -0.07(-0.70%) |
Jul 21, 2021 | 9.640 | 10.12 | 9.640 | 10.00 | 453,235 | +0.51(+5.37%) |
Jul 20, 2021 | 9.160 | 9.520 | 9.110 | 9.490 | 353,686 | +0.33(+3.60%) |
Jul 19, 2021 | 9.080 | 9.240 | 8.710 | 9.160 | 678,214 | -0.09(-0.97%) |
Jul 16, 2021 | 9.380 | 9.450 | 9.070 | 9.250 | 433,790 | +0.04(+0.43%) |
Jul 15, 2021 | 9.770 | 9.770 | 9.060 | 9.210 | 992,178 | -0.59(-6.02%) |
Jul 14, 2021 | 10.23 | 10.31 | 9.750 | 9.800 | 588,074 | -0.30(-2.97%) |
Jul 13, 2021 | 10.14 | 10.22 | 10.02 | 10.10 | 425,265 | -0.07(-0.69%) |
Jul 12, 2021 | 10.47 | 10.52 | 10.07 | 10.17 | 498,418 | -0.26(-2.49%) |
Jul 09, 2021 | 10.24 | 10.59 | 10.19 | 10.43 | 626,975 | +0.23(+2.25%) |
Jul 08, 2021 | 9.800 | 10.21 | 9.710 | 10.20 | 543,582 | +0.08(+0.79%) |
Jul 07, 2021 | 10.33 | 10.68 | 9.970 | 10.12 | 801,984 | -0.19(-1.84%) |
Jul 06, 2021 | 10.00 | 10.35 | 9.859 | 10.31 | 609,484 | +0.36(+3.62%) |
Jul 02, 2021 | 10.26 | 10.26 | 9.800 | 9.950 | 542,456 | -0.28(-2.74%) |
Jul 01, 2021 | 10.17 | 10.23 | 10.02 | 10.23 | 305,047 | +0.05(+0.49%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.09 | 10.18 | 398,564 | -0.16(-1.55%) |
Jun 29, 2021 | 10.07 | 10.42 | 10.03 | 10.34 | 523,601 | +0.33(+3.30%) |
Jun 28, 2021 | 10.25 | 10.31 | 9.920 | 10.01 | 686,156 | -0.26(-2.53%) |
Jun 25, 2021 | 10.22 | 10.39 | 10.19 | 10.27 | 302,075 | +0.09(+0.88%) |
Jun 24, 2021 | 10.13 | 10.18 | 10.07 | 10.18 | 396,873 | +0.00(+0.00%) |
Jun 23, 2021 | 10.17 | 10.34 | 10.06 | 10.18 | 359,516 | +0.07(+0.69%) |
Jun 22, 2021 | 9.920 | 10.15 | 9.717 | 10.11 | 480,918 | +0.24(+2.43%) |
Jun 21, 2021 | 9.860 | 9.940 | 9.670 | 9.870 | 605,694 | +0.01(+0.10%) |
Jun 18, 2021 | 10.19 | 10.27 | 9.810 | 9.860 | 1,257,008 | -0.37(-3.62%) |
Jun 17, 2021 | 10.42 | 10.58 | 10.02 | 10.23 | 921,327 | -0.30(-2.85%) |
Jun 16, 2021 | 10.43 | 10.55 | 10.28 | 10.53 | 339,044 | +0.25(+2.43%) |
Jun 15, 2021 | 11.02 | 11.05 | 10.27 | 10.28 | 748,989 | -0.78(-7.05%) |
Jun 14, 2021 | 10.95 | 11.20 | 10.88 | 11.06 | 511,856 | +0.19(+1.75%) |
Jun 11, 2021 | 10.80 | 11.08 | 10.80 | 10.87 | 448,563 | +0.08(+0.74%) |
Jun 10, 2021 | 10.70 | 10.90 | 10.52 | 10.79 | 483,998 | +0.14(+1.31%) |
Jun 09, 2021 | 10.98 | 11.08 | 10.63 | 10.65 | 587,802 | -0.32(-2.92%) |
Jun 08, 2021 | 10.75 | 10.99 | 10.65 | 10.97 | 610,594 | +0.26(+2.43%) |
Jun 07, 2021 | 10.52 | 10.82 | 10.51 | 10.71 | 692,210 | +0.19(+1.81%) |
Jun 04, 2021 | 10.36 | 10.60 | 10.31 | 10.52 | 494,153 | +0.21(+2.04%) |
Jun 03, 2021 | 10.09 | 10.36 | 9.950 | 10.31 | 471,363 | +0.15(+1.48%) |
Jun 02, 2021 | 9.900 | 10.20 | 9.850 | 10.16 | 404,352 | +0.30(+3.04%) |
Jun 01, 2021 | 10.08 | 10.10 | 9.760 | 9.860 | 465,451 | -0.23(-2.28%) |
May 28, 2021 | 10.18 | 10.34 | 9.920 | 10.09 | 499,241 | +0.02(+0.20%) |
May 27, 2021 | 9.730 | 10.09 | 9.620 | 10.07 | 483,618 | +0.34(+3.49%) |
May 26, 2021 | 9.350 | 9.770 | 9.340 | 9.730 | 368,424 | +0.45(+4.85%) |
May 25, 2021 | 9.370 | 9.470 | 9.150 | 9.280 | 384,169 | -0.05(-0.54%) |
May 24, 2021 | 9.470 | 9.580 | 9.260 | 9.330 | 345,237 | -0.12(-1.27%) |
May 21, 2021 | 9.660 | 9.750 | 9.320 | 9.450 | 362,623 | -0.05(-0.53%) |
May 20, 2021 | 9.080 | 9.510 | 8.980 | 9.500 | 571,621 | +0.59(+6.62%) |
May 19, 2021 | 8.950 | 8.950 | 8.610 | 8.910 | 607,077 | -0.19(-2.09%) |
May 18, 2021 | 8.900 | 9.280 | 8.780 | 9.100 | 430,911 | +0.31(+3.53%) |
May 17, 2021 | 8.800 | 8.890 | 8.630 | 8.790 | 451,763 | +0.04(+0.46%) |
May 14, 2021 | 8.640 | 8.870 | 8.480 | 8.750 | 491,437 | +0.18(+2.10%) |
May 13, 2021 | 8.780 | 8.979 | 8.320 | 8.570 | 899,874 | -0.16(-1.83%) |
May 12, 2021 | 8.820 | 8.990 | 8.720 | 8.730 | 693,823 | -0.26(-2.89%) |
May 11, 2021 | 8.550 | 9.090 | 8.460 | 8.990 | 1,029,358 | +0.04(+0.45%) |
May 10, 2021 | 9.580 | 9.630 | 8.950 | 8.950 | 847,514 | -0.71(-7.35%) |
May 07, 2021 | 9.470 | 9.850 | 9.370 | 9.660 | 659,768 | +0.13(+1.36%) |
May 06, 2021 | 9.700 | 9.767 | 9.311 | 9.530 | 700,950 | -0.21(-2.16%) |
May 05, 2021 | 9.770 | 10.00 | 9.600 | 9.740 | 685,803 | +0.11(+1.14%) |
May 04, 2021 | 9.950 | 9.980 | 9.130 | 9.630 | 1,370,924 | -0.52(-5.12%) |
May 03, 2021 | 10.53 | 10.61 | 10.00 | 10.15 | 1,706,095 | +0.10(+1.00%) |
Apr 30, 2021 | 10.21 | 10.28 | 9.970 | 10.05 | 726,300 | -0.49(-4.65%) |
Apr 29, 2021 | 10.70 | 10.91 | 10.21 | 10.54 | 1,186,741 | +0.13(+1.25%) |
Apr 28, 2021 | 10.06 | 10.44 | 10.01 | 10.41 | 518,424 | +0.25(+2.46%) |
Apr 27, 2021 | 10.46 | 10.48 | 10.05 | 10.16 | 500,270 | -0.07(-0.68%) |
Apr 26, 2021 | 9.960 | 10.38 | 9.820 | 10.23 | 660,829 | +0.38(+3.91%) |
Apr 23, 2021 | 9.750 | 9.900 | 9.645 | 9.845 | 428,400 | +0.13(+1.39%) |
Apr 22, 2021 | 9.760 | 9.980 | 9.650 | 9.710 | 557,269 | +0.11(+1.15%) |
Apr 21, 2021 | 9.260 | 9.630 | 9.120 | 9.600 | 476,921 | +0.29(+3.11%) |
Apr 20, 2021 | 9.430 | 9.670 | 9.120 | 9.310 | 960,180 | -0.32(-3.32%) |
Apr 19, 2021 | 9.960 | 10.01 | 9.380 | 9.630 | 1,085,627 | -0.26(-2.63%) |
Apr 16, 2021 | 9.500 | 9.930 | 9.500 | 9.890 | 640,000 | +0.15(+1.54%) |
Apr 15, 2021 | 10.01 | 10.04 | 9.440 | 9.740 | 1,059,008 | -0.29(-2.89%) |
Apr 14, 2021 | 9.800 | 10.33 | 9.750 | 10.03 | 689,788 | +0.24(+2.45%) |
Apr 13, 2021 | 9.730 | 10.03 | 9.480 | 9.790 | 1,002,811 | +0.05(+0.51%) |
Apr 12, 2021 | 10.50 | 10.54 | 9.720 | 9.740 | 1,182,635 | -0.87(-8.20%) |
Apr 09, 2021 | 10.51 | 10.80 | 10.51 | 10.61 | 448,400 | +0.02(+0.19%) |
Apr 08, 2021 | 10.52 | 10.63 | 10.30 | 10.59 | 567,510 | +0.17(+1.63%) |
Apr 07, 2021 | 10.59 | 10.77 | 10.30 | 10.42 | 593,156 | -0.19(-1.79%) |
Apr 06, 2021 | 10.76 | 10.78 | 10.38 | 10.61 | 960,830 | -0.24(-2.21%) |
Apr 05, 2021 | 11.16 | 11.27 | 10.60 | 10.85 | 1,278,707 | +0.08(+0.74%) |
Apr 01, 2021 | 10.83 | 11.08 | 10.56 | 10.77 | 1,223,000 | +0.31(+2.96%) |
Mar 31, 2021 | 10.22 | 10.67 | 10.22 | 10.46 | 1,463,413 | +0.40(+3.98%) |
Mar 30, 2021 | 10.20 | 10.25 | 9.360 | 10.06 | 2,068,688 | -0.36(-3.45%) |
Mar 29, 2021 | 10.76 | 11.43 | 10.23 | 10.42 | 2,451,428 | +0.00(+0.00%) |
Mar 26, 2021 | 10.71 | 10.79 | 10.03 | 10.42 | 1,158,400 | -0.10(-0.95%) |
Mar 25, 2021 | 10.08 | 10.69 | 9.880 | 10.52 | 1,307,329 | +0.08(+0.77%) |
Mar 24, 2021 | 11.46 | 11.55 | 10.37 | 10.44 | 2,037,071 | -0.79(-7.03%) |
Mar 23, 2021 | 11.89 | 11.89 | 11.10 | 11.23 | 1,202,513 | -0.74(-6.18%) |
Mar 22, 2021 | 12.59 | 12.74 | 11.90 | 11.97 | 978,213 | -0.32(-2.60%) |
Mar 19, 2021 | 12.38 | 12.63 | 12.11 | 12.29 | 966,100 | -0.08(-0.65%) |
Mar 18, 2021 | 12.71 | 13.06 | 12.27 | 12.37 | 953,224 | -0.50(-3.89%) |
Mar 17, 2021 | 12.14 | 13.08 | 11.92 | 12.87 | 1,109,967 | +0.27(+2.14%) |
Mar 16, 2021 | 13.63 | 13.71 | 12.32 | 12.60 | 1,569,650 | -1.01(-7.42%) |
Mar 15, 2021 | 13.77 | 13.98 | 13.35 | 13.61 | 1,304,291 | +0.25(+1.87%) |
Mar 12, 2021 | 13.24 | 13.38 | 12.80 | 13.36 | 1,028,900 | -0.08(-0.60%) |
Mar 11, 2021 | 12.94 | 13.60 | 12.85 | 13.44 | 1,282,381 | +0.90(+7.18%) |
Mar 10, 2021 | 12.98 | 13.30 | 12.25 | 12.54 | 1,349,906 | +0.22(+1.79%) |
Mar 09, 2021 | 11.81 | 12.64 | 11.68 | 12.32 | 2,194,238 | +1.18(+10.59%) |
Mar 08, 2021 | 11.27 | 11.85 | 11.00 | 11.14 | 1,744,741 | -0.21(-1.85%) |
Mar 05, 2021 | 11.40 | 11.90 | 10.01 | 11.35 | 2,753,700 | -0.14(-1.22%) |
Mar 04, 2021 | 12.72 | 13.00 | 10.88 | 11.49 | 3,308,305 | -1.16(-9.17%) |
Mar 03, 2021 | 14.19 | 14.20 | 12.63 | 12.65 | 2,299,760 | -1.41(-10.03%) |
Mar 02, 2021 | 14.65 | 14.84 | 14.03 | 14.06 | 1,211,273 | -0.70(-4.74%) |