Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.190 | 4.280 | 4.130 | 4.200 | 43,125 | +0.05(+1.20%) |
Feb 25, 2022 | 4.000 | 4.226 | 3.940 | 4.150 | 45,862 | +0.19(+4.80%) |
Feb 24, 2022 | 3.880 | 4.050 | 3.850 | 3.960 | 19,166 | +0.05(+1.28%) |
Feb 23, 2022 | 3.960 | 4.050 | 3.910 | 3.910 | 3,846 | -0.14(-3.46%) |
Feb 22, 2022 | 3.920 | 4.050 | 3.920 | 4.050 | 6,578 | -0.01(-0.25%) |
Feb 18, 2022 | 4.060 | 0 | +0.15(+3.84%) | |||
Feb 17, 2022 | 4.120 | 4.120 | 3.873 | 3.910 | 26,922 | -0.17(-4.17%) |
Feb 16, 2022 | 4.010 | 4.090 | 3.830 | 4.080 | 16,355 | +0.04(+0.99%) |
Feb 15, 2022 | 3.940 | 4.060 | 3.810 | 4.040 | 20,987 | +0.22(+5.76%) |
Feb 14, 2022 | 4.010 | 4.010 | 3.790 | 3.820 | 12,070 | -0.06(-1.55%) |
Feb 11, 2022 | 3.900 | 4.120 | 3.750 | 3.880 | 18,740 | +0.05(+1.31%) |
Feb 10, 2022 | 4.040 | 4.045 | 3.820 | 3.830 | 23,357 | -0.16(-4.01%) |
Feb 09, 2022 | 4.020 | 4.190 | 3.870 | 3.990 | 63,890 | -0.04(-0.99%) |
Feb 08, 2022 | 3.790 | 4.090 | 3.720 | 4.030 | 87,291 | +0.13(+3.33%) |
Feb 07, 2022 | 3.780 | 4.060 | 3.780 | 3.900 | 96,735 | +0.18(+4.84%) |
Feb 04, 2022 | 3.615 | 3.810 | 3.615 | 3.720 | 7,627 | +0.09(+2.48%) |
Feb 03, 2022 | 3.690 | 3.770 | 3.530 | 3.630 | 12,934 | -0.13(-3.46%) |
Feb 02, 2022 | 3.790 | 3.900 | 3.650 | 3.760 | 45,678 | +0.05(+1.35%) |
Feb 01, 2022 | 3.670 | 3.720 | 3.600 | 3.710 | 14,994 | +0.06(+1.64%) |
Jan 31, 2022 | 3.600 | 3.650 | 25,261 | +0.02(+0.62%) | ||
Jan 28, 2022 | 3.400 | 3.640 | 3.250 | 3.627 | 17,190 | +0.26(+7.64%) |
Jan 27, 2022 | 3.660 | 3.660 | 3.260 | 3.370 | 90,908 | -0.31(-8.42%) |
Jan 26, 2022 | 3.790 | 3.820 | 3.640 | 3.680 | 31,752 | -0.06(-1.60%) |
Jan 25, 2022 | 3.470 | 3.750 | 3.410 | 3.740 | 40,510 | +0.25(+7.16%) |
Jan 24, 2022 | 3.630 | 3.730 | 3.450 | 3.490 | 17,784 | -0.14(-3.86%) |
Jan 21, 2022 | 3.880 | 4.060 | 3.410 | 3.630 | 218,403 | -0.19(-4.97%) |
Jan 20, 2022 | 4.000 | 4.040 | 3.710 | 3.820 | 91,593 | -0.17(-4.26%) |
Jan 19, 2022 | 3.950 | 4.079 | 3.780 | 3.990 | 81,122 | +0.12(+3.10%) |
Jan 18, 2022 | 4.010 | 4.130 | 3.820 | 3.870 | 32,049 | -0.26(-6.30%) |
Jan 14, 2022 | 4.130 | 0 | +0.16(+4.03%) | |||
Jan 13, 2022 | 3.900 | 3.998 | 3.890 | 3.970 | 12,737 | +0.01(+0.25%) |
Jan 12, 2022 | 4.020 | 4.190 | 3.760 | 3.960 | 131,731 | +0.02(+0.51%) |
Jan 11, 2022 | 4.140 | 4.480 | 3.930 | 3.940 | 62,829 | -0.26(-6.19%) |
Jan 10, 2022 | 4.290 | 4.290 | 4.070 | 4.200 | 20,905 | -0.12(-2.78%) |
Jan 07, 2022 | 4.290 | 4.520 | 4.220 | 4.320 | 32,834 | +0.02(+0.47%) |
Jan 06, 2022 | 4.660 | 4.800 | 4.300 | 4.300 | 35,823 | -0.36(-7.73%) |
Jan 05, 2022 | 5.240 | 5.390 | 4.660 | 4.660 | 48,262 | -0.64(-12.08%) |
Jan 04, 2022 | 5.120 | 5.650 | 5.075 | 5.300 | 119,435 | +0.18(+3.52%) |
Jan 03, 2022 | 4.900 | 5.340 | 4.900 | 5.120 | 64,595 | +0.20(+4.07%) |
Dec 31, 2021 | 4.990 | 5.030 | 4.860 | 4.920 | 22,878 | -0.05(-1.11%) |
Dec 30, 2021 | 4.840 | 5.080 | 4.840 | 4.975 | 35,931 | +0.19(+4.08%) |
Dec 29, 2021 | 4.930 | 5.015 | 4.670 | 4.780 | 40,341 | -0.16(-3.24%) |
Dec 28, 2021 | 5.050 | 5.200 | 4.870 | 4.940 | 22,124 | -0.10(-1.98%) |
Dec 27, 2021 | 5.320 | 5.375 | 5.036 | 5.040 | 20,968 | -0.07(-1.37%) |
Dec 23, 2021 | 5.250 | 5.330 | 5.074 | 5.110 | 18,439 | -0.14(-2.66%) |
Dec 22, 2021 | 5.260 | 5.340 | 5.150 | 5.250 | 7,036 | -0.05(-0.94%) |
Dec 21, 2021 | 5.060 | 5.420 | 5.060 | 5.300 | 28,856 | +0.30(+6.00%) |
Dec 20, 2021 | 5.200 | 5.200 | 5.000 | 5.000 | 7,951 | -0.19(-3.66%) |
Dec 17, 2021 | 4.960 | 5.250 | 4.720 | 5.190 | 71,568 | +0.13(+2.57%) |
Dec 16, 2021 | 5.220 | 5.250 | 5.000 | 5.060 | 27,340 | -0.15(-2.88%) |
Dec 15, 2021 | 4.950 | 5.250 | 4.871 | 5.210 | 27,324 | +0.02(+0.39%) |
Dec 14, 2021 | 5.300 | 5.300 | 4.880 | 5.190 | 29,364 | -0.11(-2.08%) |
Dec 13, 2021 | 5.020 | 5.610 | 4.945 | 5.300 | 168,558 | +0.30(+6.00%) |
Dec 10, 2021 | 4.900 | 5.020 | 4.800 | 5.000 | 63,505 | +0.10(+2.04%) |
Dec 09, 2021 | 4.900 | 5.030 | 4.720 | 4.900 | 28,430 | +0.01(+0.20%) |
Dec 08, 2021 | 4.700 | 4.940 | 4.610 | 4.890 | 40,588 | +0.17(+3.60%) |
Dec 07, 2021 | 4.320 | 4.740 | 4.320 | 4.720 | 70,752 | +0.42(+9.77%) |
Dec 06, 2021 | 4.120 | 4.320 | 4.060 | 4.300 | 32,187 | +0.24(+5.91%) |
Dec 03, 2021 | 4.480 | 4.480 | 3.980 | 4.060 | 85,731 | -0.42(-9.38%) |
Dec 02, 2021 | 4.450 | 4.628 | 4.110 | 4.480 | 36,154 | +0.03(+0.67%) |
Dec 01, 2021 | 4.900 | 4.900 | 4.390 | 4.450 | 84,618 | -0.50(-10.10%) |
Nov 30, 2021 | 4.940 | 4.970 | 4.775 | 4.950 | 20,027 | -0.05(-1.00%) |
Nov 29, 2021 | 5.160 | 5.200 | 4.914 | 5.000 | 15,461 | -0.12(-2.34%) |
Nov 26, 2021 | 5.100 | 5.157 | 4.880 | 5.120 | 12,032 | -0.08(-1.54%) |
Nov 24, 2021 | 4.860 | 5.260 | 4.852 | 5.200 | 83,683 | +0.26(+5.26%) |
Nov 23, 2021 | 4.770 | 5.070 | 4.760 | 4.940 | 40,113 | +0.18(+3.78%) |
Nov 22, 2021 | 4.850 | 4.850 | 4.610 | 4.760 | 62,641 | -0.03(-0.63%) |
Nov 19, 2021 | 4.910 | 4.949 | 4.720 | 4.790 | 45,411 | -0.14(-2.84%) |
Nov 18, 2021 | 5.220 | 4.990 | 4.820 | 4.930 | 123,409 | -0.33(-6.27%) |
Nov 17, 2021 | 5.490 | 5.540 | 5.040 | 5.260 | 163,930 | -0.28(-5.05%) |
Nov 16, 2021 | 5.610 | 6.230 | 5.410 | 5.540 | 391,963 | -0.13(-2.29%) |
Nov 15, 2021 | 6.030 | 6.113 | 5.560 | 5.670 | 171,556 | -0.41(-6.74%) |
Nov 12, 2021 | 5.720 | 6.600 | 5.442 | 6.080 | 1,303,098 | +0.45(+7.99%) |
Nov 11, 2021 | 5.810 | 5.900 | 5.420 | 5.630 | 192,864 | -0.28(-4.74%) |
Nov 10, 2021 | 6.100 | 5.820 | 5.910 | 204,571 | -0.19(-3.11%) | |
Nov 09, 2021 | 6.300 | 6.368 | 5.840 | 6.100 | 347,349 | -0.20(-3.17%) |
Nov 08, 2021 | 6.370 | 6.590 | 6.200 | 6.300 | 223,025 | -0.10(-1.56%) |
Nov 05, 2021 | 6.380 | 7.130 | 6.100 | 6.400 | 1,022,166 | -0.09(-1.39%) |
Nov 04, 2021 | 6.200 | 8.760 | 6.090 | 6.490 | 3,267,897 | +0.39(+6.39%) |
Nov 03, 2021 | 6.000 | 6.234 | 5.902 | 6.100 | 30,859 | -0.01(-0.16%) |
Nov 02, 2021 | 6.090 | 6.110 | 5.965 | 6.110 | 10,848 | +0.09(+1.50%) |
Nov 01, 2021 | 5.950 | 6.240 | 5.850 | 6.020 | 15,296 | +0.05(+0.84%) |
Oct 29, 2021 | 6.050 | 6.210 | 5.850 | 5.970 | 32,405 | -0.08(-1.32%) |
Oct 28, 2021 | 6.300 | 6.609 | 6.000 | 6.050 | 44,300 | -0.26(-4.12%) |
Oct 27, 2021 | 6.280 | 6.770 | 6.030 | 6.310 | 188,229 | +0.03(+0.48%) |
Oct 26, 2021 | 6.360 | 6.090 | 6.280 | 64,377 | -0.12(-1.88%) | |
Oct 25, 2021 | 6.440 | 6.530 | 6.070 | 6.400 | 97,401 | -0.10(-1.54%) |
Oct 22, 2021 | 6.380 | 6.500 | 5.860 | 6.500 | 97,306 | +0.18(+2.85%) |
Oct 21, 2021 | 6.270 | 6.350 | 6.110 | 6.320 | 64,322 | -0.22(-3.36%) |
Oct 20, 2021 | 5.750 | 6.920 | 5.701 | 6.540 | 337,229 | +0.75(+12.95%) |
Oct 19, 2021 | 5.780 | 5.880 | 5.620 | 5.790 | 15,619 | +0.08(+1.40%) |
Oct 18, 2021 | 5.660 | 5.790 | 5.550 | 5.710 | 12,343 | +0.05(+0.88%) |
Oct 15, 2021 | 5.770 | 5.780 | 5.650 | 5.660 | 9,251 | -0.09(-1.57%) |
Oct 14, 2021 | 5.840 | 5.890 | 5.510 | 5.750 | 33,329 | -0.07(-1.20%) |
Oct 13, 2021 | 5.990 | 5.990 | 5.800 | 5.820 | 8,612 | -0.15(-2.51%) |
Oct 12, 2021 | 5.790 | 5.999 | 5.710 | 5.970 | 47,660 | +0.09(+1.53%) |
Oct 11, 2021 | 5.870 | 6.000 | 5.760 | 5.880 | 14,499 | +0.10(+1.73%) |
Oct 08, 2021 | 6.100 | 6.100 | 5.720 | 5.780 | 66,949 | -0.17(-2.86%) |
Oct 07, 2021 | 5.660 | 6.060 | 5.360 | 5.950 | 103,733 | +0.36(+6.44%) |
Oct 06, 2021 | 5.890 | 5.910 | 5.470 | 5.590 | 48,399 | -0.34(-5.73%) |
Oct 05, 2021 | 5.820 | 6.032 | 5.735 | 5.930 | 19,319 | +0.12(+2.07%) |
Oct 04, 2021 | 6.010 | 6.120 | 5.760 | 5.810 | 37,789 | -0.31(-5.07%) |
Oct 01, 2021 | 5.940 | 6.190 | 5.920 | 6.120 | 23,482 | +0.13(+2.17%) |
Sep 30, 2021 | 6.250 | 6.250 | 5.900 | 5.990 | 28,206 | -0.12(-1.96%) |
Sep 29, 2021 | 6.280 | 6.340 | 6.110 | 6.110 | 6,384 | -0.19(-3.02%) |
Sep 28, 2021 | 6.270 | 6.450 | 5.990 | 6.300 | 57,390 | -0.10(-1.56%) |
Sep 27, 2021 | 6.280 | 6.520 | 6.203 | 6.400 | 15,597 | +0.10(+1.59%) |
Sep 24, 2021 | 6.120 | 6.370 | 6.120 | 6.300 | 36,467 | +0.18(+2.94%) |
Sep 23, 2021 | 6.080 | 6.219 | 5.910 | 6.120 | 21,783 | +0.03(+0.49%) |
Sep 22, 2021 | 6.140 | 6.320 | 6.000 | 6.090 | 11,224 | -0.01(-0.16%) |
Sep 21, 2021 | 6.150 | 6.390 | 6.070 | 6.100 | 17,416 | -0.01(-0.16%) |
Sep 20, 2021 | 6.450 | 6.450 | 6.050 | 6.110 | 15,064 | -0.40(-6.14%) |
Sep 17, 2021 | 6.100 | 6.510 | 6.070 | 6.510 | 50,859 | +0.33(+5.34%) |
Sep 16, 2021 | 6.190 | 6.310 | 6.100 | 6.180 | 16,759 | -0.05(-0.80%) |
Sep 15, 2021 | 6.260 | 6.340 | 6.070 | 6.230 | 6,600 | -0.10(-1.58%) |
Sep 14, 2021 | 6.220 | 6.568 | 6.150 | 6.330 | 76,097 | +0.20(+3.22%) |
Sep 13, 2021 | 5.730 | 6.220 | 5.500 | 6.133 | 137,911 | +0.41(+7.22%) |
Sep 10, 2021 | 5.900 | 6.064 | 5.650 | 5.720 | 45,671 | -0.20(-3.38%) |
Sep 09, 2021 | 5.920 | 6.030 | 5.880 | 5.920 | 30,231 | -0.13(-2.15%) |
Sep 08, 2021 | 6.360 | 6.500 | 5.810 | 6.050 | 88,376 | -0.40(-6.20%) |
Sep 07, 2021 | 6.430 | 6.670 | 6.230 | 6.450 | 5,413 | -0.04(-0.62%) |
Sep 03, 2021 | 6.940 | 6.940 | 6.360 | 6.490 | 17,327 | -0.30(-4.42%) |
Sep 02, 2021 | 6.741 | 6.908 | 6.700 | 6.790 | 12,789 | +0.08(+1.19%) |
Sep 01, 2021 | 6.760 | 6.820 | 6.640 | 6.710 | 20,164 | -0.08(-1.18%) |
Aug 31, 2021 | 6.140 | 6.850 | 6.140 | 6.790 | 39,472 | +0.63(+10.23%) |
Aug 30, 2021 | 6.290 | 7.000 | 6.130 | 6.160 | 137,127 | -0.28(-4.35%) |
Aug 27, 2021 | 6.390 | 6.920 | 6.390 | 6.440 | 33,702 | -0.10(-1.53%) |
Aug 26, 2021 | 6.760 | 6.760 | 6.400 | 6.540 | 12,426 | -0.22(-3.25%) |
Aug 25, 2021 | 6.290 | 6.860 | 6.260 | 6.760 | 53,282 | +0.47(+7.47%) |
Aug 24, 2021 | 6.130 | 6.390 | 5.988 | 6.290 | 51,078 | +0.16(+2.61%) |
Aug 23, 2021 | 6.010 | 6.210 | 6.010 | 6.130 | 10,880 | +0.10(+1.66%) |
Aug 20, 2021 | 5.850 | 6.090 | 5.710 | 6.030 | 26,722 | +0.26(+4.51%) |
Aug 19, 2021 | 5.800 | 5.862 | 5.660 | 5.770 | 11,878 | -0.07(-1.20%) |
Aug 18, 2021 | 5.780 | 6.090 | 5.780 | 5.840 | 21,888 | +0.01(+0.17%) |
Aug 17, 2021 | 6.370 | 6.400 | 5.830 | 5.830 | 23,101 | -0.68(-10.45%) |
Aug 16, 2021 | 6.550 | 6.850 | 6.410 | 6.510 | 19,117 | -0.10(-1.51%) |
Aug 13, 2021 | 6.790 | 6.870 | 6.540 | 6.610 | 21,623 | -0.06(-0.90%) |
Aug 12, 2021 | 7.464 | 7.464 | 6.510 | 6.670 | 32,169 | -0.48(-6.71%) |
Aug 11, 2021 | 7.280 | 7.560 | 6.910 | 7.150 | 91,899 | -0.12(-1.65%) |
Aug 10, 2021 | 7.560 | 7.683 | 7.120 | 7.270 | 19,357 | -0.35(-4.59%) |
Aug 09, 2021 | 7.570 | 7.750 | 7.330 | 7.620 | 32,390 | +0.15(+2.01%) |
Aug 06, 2021 | 7.340 | 7.590 | 7.240 | 7.470 | 9,907 | +0.14(+1.91%) |
Aug 05, 2021 | 7.380 | 7.470 | 7.070 | 7.330 | 38,580 | +0.10(+1.38%) |
Aug 04, 2021 | 7.170 | 7.702 | 7.090 | 7.230 | 90,962 | +0.02(+0.28%) |
Aug 03, 2021 | 7.100 | 7.630 | 6.800 | 7.210 | 92,514 | +0.04(+0.56%) |
Aug 02, 2021 | 7.470 | 7.470 | 6.910 | 7.170 | 64,548 | +0.07(+0.99%) |
Jul 30, 2021 | 7.220 | 7.410 | 7.050 | 7.100 | 40,011 | -0.12(-1.66%) |
Jul 29, 2021 | 7.680 | 7.680 | 7.170 | 7.220 | 38,870 | -0.46(-5.99%) |
Jul 28, 2021 | 7.210 | 8.040 | 7.120 | 7.680 | 61,956 | +0.24(+3.23%) |
Jul 27, 2021 | 7.760 | 7.890 | 7.157 | 7.440 | 82,649 | -0.35(-4.49%) |
Jul 26, 2021 | 8.010 | 8.230 | 7.680 | 7.790 | 21,116 | -0.24(-2.99%) |
Jul 23, 2021 | 8.290 | 8.338 | 7.710 | 8.030 | 117,283 | -0.30(-3.60%) |
Jul 22, 2021 | 8.090 | 8.690 | 7.770 | 8.330 | 84,304 | +0.28(+3.48%) |
Jul 21, 2021 | 7.770 | 8.300 | 7.700 | 8.050 | 51,527 | +0.24(+3.07%) |
Jul 20, 2021 | 7.450 | 7.970 | 7.260 | 7.810 | 28,740 | +0.37(+4.97%) |
Jul 19, 2021 | 7.100 | 7.560 | 6.510 | 7.440 | 44,268 | +0.22(+3.05%) |
Jul 16, 2021 | 7.890 | 8.060 | 7.170 | 7.220 | 54,125 | -0.62(-7.91%) |
Jul 15, 2021 | 7.850 | 8.237 | 7.840 | 7.840 | 12,020 | -0.36(-4.39%) |
Jul 14, 2021 | 8.740 | 8.840 | 7.980 | 8.200 | 54,667 | -0.54(-6.18%) |
Jul 13, 2021 | 9.090 | 9.380 | 8.640 | 8.740 | 42,274 | -0.29(-3.21%) |
Jul 12, 2021 | 8.527 | 9.430 | 8.527 | 9.030 | 131,093 | +0.48(+5.61%) |
Jul 09, 2021 | 8.580 | 8.630 | 8.310 | 8.550 | 21,314 | +0.14(+1.66%) |
Jul 08, 2021 | 8.390 | 8.850 | 8.290 | 8.410 | 29,406 | -0.22(-2.55%) |
Jul 07, 2021 | 8.720 | 8.840 | 8.267 | 8.630 | 54,425 | -0.09(-1.03%) |
Jul 06, 2021 | 8.660 | 9.000 | 8.540 | 8.720 | 29,396 | -0.07(-0.80%) |
Jul 02, 2021 | 9.180 | 9.450 | 8.500 | 8.790 | 59,262 | -0.38(-4.14%) |
Jul 01, 2021 | 8.510 | 9.340 | 8.500 | 9.170 | 200,125 | +0.64(+7.50%) |
Jun 30, 2021 | 8.680 | 8.850 | 8.500 | 8.530 | 25,833 | +0.03(+0.35%) |
Jun 29, 2021 | 9.510 | 9.570 | 8.500 | 8.500 | 37,863 | -0.88(-9.38%) |
Jun 28, 2021 | 10.03 | 10.03 | 9.130 | 9.380 | 53,124 | -0.64(-6.39%) |
Jun 25, 2021 | 10.00 | 10.02 | 9.610 | 10.02 | 43,058 | +0.12(+1.21%) |
Jun 24, 2021 | 9.520 | 9.900 | 9.300 | 9.900 | 46,977 | +0.67(+7.26%) |
Jun 23, 2021 | 9.060 | 9.300 | 9.010 | 9.230 | 17,770 | +0.06(+0.65%) |
Jun 22, 2021 | 8.910 | 9.190 | 8.630 | 9.170 | 29,685 | +0.35(+3.97%) |
Jun 21, 2021 | 8.530 | 8.890 | 8.530 | 8.820 | 30,044 | +0.28(+3.28%) |
Jun 18, 2021 | 8.530 | 9.010 | 8.530 | 8.540 | 33,675 | -0.44(-4.90%) |
Jun 17, 2021 | 8.850 | 9.107 | 8.660 | 8.980 | 38,041 | +0.18(+2.05%) |
Jun 16, 2021 | 8.140 | 8.900 | 8.140 | 8.800 | 62,075 | +0.49(+5.90%) |
Jun 15, 2021 | 8.860 | 8.960 | 8.310 | 8.310 | 32,728 | -0.56(-6.31%) |
Jun 14, 2021 | 9.030 | 9.320 | 8.550 | 8.870 | 20,823 | -0.27(-2.95%) |
Jun 11, 2021 | 9.310 | 9.890 | 9.140 | 9.140 | 10,859 | -0.27(-2.87%) |
Jun 10, 2021 | 9.750 | 9.908 | 9.200 | 9.410 | 29,666 | -0.30(-3.09%) |
Jun 09, 2021 | 9.150 | 10.10 | 9.150 | 9.710 | 74,608 | +0.76(+8.49%) |
Jun 08, 2021 | 9.000 | 9.200 | 8.750 | 8.950 | 21,873 | +0.01(+0.11%) |
Jun 07, 2021 | 8.390 | 9.140 | 8.260 | 8.940 | 58,428 | +0.65(+7.84%) |
Jun 04, 2021 | 8.230 | 8.550 | 8.034 | 8.290 | 29,436 | +0.07(+0.85%) |
Jun 03, 2021 | 8.050 | 8.449 | 7.995 | 8.220 | 41,055 | +0.10(+1.23%) |
Jun 02, 2021 | 8.430 | 8.500 | 8.000 | 8.120 | 44,659 | -0.18(-2.17%) |
Jun 01, 2021 | 8.240 | 8.510 | 8.100 | 8.300 | 20,871 | +0.06(+0.73%) |
May 28, 2021 | 8.230 | 8.520 | 8.120 | 8.240 | 32,522 | +0.01(+0.12%) |
May 27, 2021 | 8.500 | 8.743 | 8.070 | 8.230 | 60,267 | -0.27(-3.18%) |
May 26, 2021 | 8.180 | 9.520 | 8.054 | 8.500 | 351,737 | +0.28(+3.41%) |
May 25, 2021 | 7.990 | 8.250 | 7.750 | 8.220 | 72,768 | +0.26(+3.27%) |
May 24, 2021 | 8.230 | 8.360 | 7.944 | 7.960 | 18,079 | -0.22(-2.69%) |
May 21, 2021 | 7.970 | 8.190 | 7.817 | 8.180 | 44,194 | +0.32(+4.07%) |
May 20, 2021 | 7.820 | 8.120 | 7.650 | 7.860 | 32,387 | +0.01(+0.13%) |
May 19, 2021 | 7.550 | 8.070 | 7.550 | 7.850 | 25,266 | +0.09(+1.16%) |
May 18, 2021 | 7.570 | 8.130 | 7.520 | 7.760 | 37,703 | +0.26(+3.47%) |
May 17, 2021 | 7.500 | 7.700 | 7.500 | 7.500 | 8,007 | +0.01(+0.13%) |
May 14, 2021 | 7.310 | 7.950 | 7.203 | 7.490 | 35,020 | +0.14(+1.90%) |
May 13, 2021 | 8.080 | 8.380 | 7.130 | 7.350 | 81,414 | -0.57(-7.20%) |
May 12, 2021 | 8.210 | 8.494 | 7.850 | 7.920 | 66,078 | -0.58(-6.82%) |
May 11, 2021 | 9.300 | 9.550 | 8.330 | 8.500 | 198,250 | -1.17(-12.10%) |
May 10, 2021 | 10.65 | 10.65 | 9.280 | 9.670 | 255,613 | -1.16(-10.71%) |
May 07, 2021 | 8.560 | 10.87 | 8.560 | 10.83 | 337,536 | +2.25(+26.22%) |
May 06, 2021 | 9.000 | 9.130 | 8.213 | 8.580 | 91,911 | -0.56(-6.13%) |
May 05, 2021 | 9.740 | 9.920 | 8.910 | 9.140 | 84,799 | -0.49(-5.09%) |
May 04, 2021 | 8.960 | 9.980 | 8.890 | 9.630 | 69,777 | +0.46(+5.02%) |
May 03, 2021 | 9.260 | 9.390 | 8.880 | 9.170 | 63,842 | -0.08(-0.86%) |
Apr 30, 2021 | 9.690 | 10.07 | 9.200 | 9.250 | 22,700 | -0.45(-4.64%) |
Apr 29, 2021 | 10.21 | 10.55 | 9.600 | 9.700 | 34,478 | -0.40(-3.96%) |
Apr 28, 2021 | 10.37 | 10.55 | 9.900 | 10.10 | 52,733 | -0.38(-3.63%) |
Apr 27, 2021 | 10.14 | 10.89 | 9.820 | 10.48 | 133,828 | +0.53(+5.33%) |
Apr 26, 2021 | 9.580 | 10.59 | 9.410 | 9.950 | 106,653 | +0.38(+3.97%) |
Apr 23, 2021 | 9.290 | 9.755 | 9.290 | 9.570 | 13,000 | +0.42(+4.59%) |
Apr 22, 2021 | 10.23 | 10.40 | 9.150 | 9.150 | 43,531 | -1.08(-10.56%) |
Apr 21, 2021 | 9.070 | 10.26 | 9.070 | 10.23 | 33,842 | +1.14(+12.54%) |
Apr 20, 2021 | 9.430 | 9.620 | 8.800 | 9.090 | 34,222 | -0.28(-2.99%) |
Apr 19, 2021 | 9.120 | 9.557 | 8.724 | 9.370 | 59,180 | +0.26(+2.85%) |
Apr 16, 2021 | 9.830 | 9.830 | 8.800 | 9.110 | 55,500 | -0.72(-7.32%) |
Apr 15, 2021 | 10.32 | 10.45 | 9.500 | 9.830 | 32,529 | -0.49(-4.75%) |
Apr 14, 2021 | 10.71 | 11.07 | 10.05 | 10.32 | 35,995 | -0.22(-2.09%) |
Apr 13, 2021 | 10.26 | 10.73 | 10.05 | 10.54 | 28,615 | +0.12(+1.15%) |
Apr 12, 2021 | 11.29 | 11.50 | 10.15 | 10.42 | 54,578 | -0.96(-8.44%) |
Apr 09, 2021 | 11.73 | 11.95 | 11.29 | 11.38 | 25,100 | -0.57(-4.77%) |
Apr 08, 2021 | 11.90 | 11.99 | 11.23 | 11.95 | 27,680 | +0.06(+0.50%) |
Apr 07, 2021 | 11.97 | 12.10 | 11.61 | 11.89 | 21,928 | -0.06(-0.50%) |
Apr 06, 2021 | 12.09 | 12.25 | 11.60 | 11.95 | 52,643 | -0.22(-1.81%) |
Apr 05, 2021 | 13.53 | 13.53 | 11.89 | 12.17 | 38,776 | -0.96(-7.31%) |
Apr 01, 2021 | 13.00 | 13.15 | 12.60 | 13.13 | 26,200 | +0.59(+4.70%) |
Mar 31, 2021 | 12.30 | 12.82 | 12.04 | 12.54 | 35,051 | +0.31(+2.53%) |
Mar 30, 2021 | 11.14 | 12.33 | 11.06 | 12.23 | 35,275 | +0.86(+7.56%) |
Mar 29, 2021 | 12.31 | 12.31 | 10.84 | 11.37 | 121,693 | -1.12(-8.97%) |
Mar 26, 2021 | 12.94 | 13.10 | 12.00 | 12.49 | 46,000 | -0.19(-1.50%) |
Mar 25, 2021 | 13.08 | 13.53 | 12.21 | 12.68 | 77,245 | -0.88(-6.49%) |
Mar 24, 2021 | 14.72 | 14.72 | 13.44 | 13.56 | 25,705 | -0.74(-5.17%) |
Mar 23, 2021 | 15.41 | 15.41 | 14.07 | 14.30 | 69,443 | -1.26(-8.10%) |
Mar 22, 2021 | 15.50 | 16.00 | 14.80 | 15.56 | 37,436 | +0.08(+0.52%) |
Mar 19, 2021 | 16.02 | 16.28 | 15.10 | 15.48 | 87,000 | -0.41(-2.58%) |
Mar 18, 2021 | 16.04 | 16.51 | 15.32 | 15.89 | 28,866 | -0.55(-3.35%) |
Mar 17, 2021 | 14.25 | 16.88 | 14.05 | 16.44 | 128,488 | +1.99(+13.77%) |
Mar 16, 2021 | 16.30 | 16.36 | 14.15 | 14.45 | 88,001 | -1.61(-10.02%) |
Mar 15, 2021 | 16.80 | 17.10 | 15.61 | 16.06 | 98,972 | -0.28(-1.71%) |
Mar 12, 2021 | 13.78 | 16.34 | 13.78 | 16.34 | 130,500 | +2.67(+19.53%) |
Mar 11, 2021 | 13.84 | 14.36 | 13.23 | 13.67 | 87,298 | +0.40(+3.01%) |
Mar 10, 2021 | 14.66 | 14.66 | 12.78 | 13.27 | 56,107 | -0.61(-4.39%) |
Mar 09, 2021 | 12.69 | 14.58 | 12.69 | 13.88 | 59,152 | +1.26(+9.98%) |
Mar 08, 2021 | 12.63 | 13.49 | 12.41 | 12.62 | 50,821 | -0.40(-3.07%) |
Mar 05, 2021 | 13.69 | 13.99 | 11.73 | 13.02 | 58,200 | -0.99(-7.07%) |
Mar 04, 2021 | 14.55 | 15.05 | 13.07 | 14.01 | 59,332 | -0.52(-3.58%) |
Mar 03, 2021 | 14.26 | 15.90 | 14.00 | 14.53 | 120,229 | +0.60(+4.31%) |
Mar 02, 2021 | 16.16 | 16.16 | 13.82 | 13.93 | 115,039 | -2.10(-13.10%) |