Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.990 | 5.300 | 4.990 | 5.010 | 5,064 | -0.07(-1.38%) |
Apr 28, 2022 | 4.910 | 5.189 | 4.910 | 5.080 | 4,416 | +0.16(+3.25%) |
Apr 27, 2022 | 5.000 | 5.030 | 4.920 | 4.920 | 961 | -0.14(-2.77%) |
Apr 26, 2022 | 5.090 | 5.320 | 4.800 | 5.060 | 4,722 | +0.05(+1.00%) |
Apr 25, 2022 | 5.190 | 5.370 | 5.000 | 5.010 | 9,757 | -0.28(-5.29%) |
Apr 22, 2022 | 5.130 | 5.290 | 5.050 | 5.290 | 8,440 | +0.24(+4.75%) |
Apr 21, 2022 | 5.180 | 5.440 | 5.050 | 5.050 | 5,188 | -0.14(-2.70%) |
Apr 20, 2022 | 5.280 | 5.280 | 5.100 | 5.190 | 14,356 | -0.01(-0.19%) |
Apr 19, 2022 | 5.460 | 5.460 | 5.000 | 5.200 | 31,771 | +0.00(+0.00%) |
Apr 18, 2022 | 4.980 | 5.630 | 4.810 | 5.200 | 30,178 | +0.44(+9.24%) |
Apr 14, 2022 | 5.000 | 5.500 | 4.710 | 4.760 | 189,062 | -0.19(-3.84%) |
Apr 13, 2022 | 4.900 | 5.000 | 4.800 | 4.950 | 10,035 | +0.06(+1.23%) |
Apr 12, 2022 | 5.010 | 5.200 | 4.890 | 4.890 | 3,114 | -0.01(-0.20%) |
Apr 11, 2022 | 5.120 | 5.310 | 4.900 | 4.900 | 9,789 | -0.17(-3.35%) |
Apr 08, 2022 | 5.130 | 5.410 | 5.070 | 5.070 | 4,720 | -0.18(-3.43%) |
Apr 07, 2022 | 5.160 | 5.325 | 5.160 | 5.250 | 1,235 | +0.06(+1.16%) |
Apr 06, 2022 | 5.000 | 5.430 | 5.000 | 5.190 | 3,330 | -0.29(-5.29%) |
Apr 05, 2022 | 5.420 | 5.600 | 5.420 | 5.480 | 2,516 | -0.00(-0.08%) |
Apr 04, 2022 | 5.460 | 5.500 | 5.400 | 5.484 | 5,621 | +0.08(+1.56%) |
Apr 01, 2022 | 5.850 | 5.850 | 5.400 | 5.400 | 204,945 | -0.10(-1.82%) |
Mar 31, 2022 | 5.490 | 5.620 | 5.460 | 5.500 | 5,861 | +0.02(+0.36%) |
Mar 30, 2022 | 5.220 | 5.500 | 5.220 | 5.480 | 6,345 | +0.18(+3.40%) |
Mar 29, 2022 | 5.150 | 5.390 | 5.150 | 5.300 | 7,970 | +0.15(+2.91%) |
Mar 28, 2022 | 5.160 | 5.440 | 5.050 | 5.150 | 22,626 | +0.04(+0.78%) |
Mar 25, 2022 | 5.010 | 5.240 | 5.010 | 5.110 | 12,965 | +0.10(+2.00%) |
Mar 24, 2022 | 5.280 | 5.900 | 5.010 | 5.010 | 18,495 | -0.18(-3.47%) |
Mar 23, 2022 | 5.400 | 5.820 | 5.020 | 5.190 | 30,698 | -0.43(-7.65%) |
Mar 22, 2022 | 5.400 | 5.620 | 5.000 | 5.620 | 28,538 | +0.24(+4.46%) |
Mar 21, 2022 | 5.300 | 5.380 | 5.300 | 5.380 | 952 | +0.21(+4.06%) |
Mar 18, 2022 | 5.050 | 5.270 | 5.050 | 5.170 | 15,547 | +0.18(+3.61%) |
Mar 17, 2022 | 4.900 | 5.065 | 4.900 | 4.990 | 1,651 | +0.09(+1.84%) |
Mar 16, 2022 | 5.170 | 5.170 | 4.890 | 4.900 | 3,352 | +0.00(+0.00%) |
Mar 15, 2022 | 4.900 | 4.930 | 4.810 | 4.900 | 4,720 | +0.15(+3.16%) |
Mar 14, 2022 | 5.160 | 5.160 | 4.750 | 4.750 | 7,388 | -0.29(-5.75%) |
Mar 11, 2022 | 5.430 | 5.430 | 5.040 | 5.040 | 6,767 | -0.25(-4.82%) |
Mar 10, 2022 | 5.160 | 5.380 | 5.025 | 5.295 | 1,979 | -0.01(-0.28%) |
Mar 09, 2022 | 5.220 | 5.427 | 5.220 | 5.310 | 2,097 | +0.31(+6.20%) |
Mar 08, 2022 | 5.580 | 5.753 | 5.000 | 5.000 | 49,590 | -0.50(-9.09%) |
Mar 07, 2022 | 6.200 | 6.200 | 5.500 | 5.500 | 14,052 | -0.70(-11.29%) |
Mar 04, 2022 | 6.350 | 6.550 | 6.200 | 6.200 | 78,663 | -0.15(-2.36%) |
Mar 03, 2022 | 6.290 | 6.350 | 6.290 | 6.350 | 864 | +0.00(+0.00%) |
Mar 02, 2022 | 6.310 | 6.350 | 6.310 | 6.350 | 12,306 | +0.04(+0.63%) |
Mar 01, 2022 | 6.560 | 6.560 | 6.310 | 6.310 | 938 | -0.19(-2.92%) |
Feb 28, 2022 | 6.830 | 6.830 | 6.500 | 6.500 | 15,101 | +0.03(+0.46%) |
Feb 25, 2022 | 6.470 | 6.470 | 6.300 | 6.470 | 2,275 | -0.06(-0.92%) |
Feb 24, 2022 | 6.130 | 6.530 | 6.090 | 6.530 | 3,748 | +0.19(+3.00%) |
Feb 23, 2022 | 6.300 | 6.490 | 6.300 | 6.340 | 3,610 | +0.14(+2.26%) |
Feb 22, 2022 | 6.710 | 6.710 | 6.110 | 6.200 | 5,379 | -0.61(-8.96%) |
Feb 18, 2022 | 6.810 | 0 | +0.14(+2.10%) | |||
Feb 17, 2022 | 7.160 | 7.340 | 6.670 | 6.670 | 8,795 | -0.35(-4.99%) |
Feb 16, 2022 | 7.020 | 7.020 | 7.020 | 7.020 | 312 | -0.07(-0.99%) |
Feb 15, 2022 | 7.220 | 7.430 | 6.960 | 7.090 | 12,295 | -0.15(-2.07%) |
Feb 14, 2022 | 6.980 | 7.330 | 6.920 | 7.240 | 9,721 | +0.24(+3.43%) |
Feb 11, 2022 | 7.100 | 7.200 | 7.000 | 7.000 | 6,285 | +0.00(+0.00%) |
Feb 10, 2022 | 6.940 | 7.675 | 6.910 | 7.000 | 20,915 | -0.06(-0.85%) |
Feb 09, 2022 | 6.800 | 7.180 | 6.460 | 7.060 | 14,868 | +0.35(+5.22%) |
Feb 08, 2022 | 6.540 | 7.000 | 6.450 | 6.710 | 13,119 | +0.01(+0.15%) |
Feb 07, 2022 | 6.580 | 6.750 | 6.340 | 6.700 | 4,919 | +0.12(+1.82%) |
Feb 04, 2022 | 7.050 | 7.050 | 6.207 | 6.580 | 3,672 | +0.09(+1.39%) |
Feb 03, 2022 | 6.170 | 6.670 | 6.490 | 5,378 | +0.36(+5.81%) | |
Feb 02, 2022 | 5.890 | 6.240 | 5.880 | 6.134 | 44,535 | +0.25(+4.31%) |
Feb 01, 2022 | 5.890 | 5.890 | 5.800 | 5.880 | 114,233 | -0.08(-1.33%) |
Jan 31, 2022 | 6.100 | 5.950 | 5.959 | 2,979 | -0.04(-0.68%) | |
Jan 28, 2022 | 6.050 | 6.050 | 6.000 | 6.000 | 11,910 | -0.05(-0.83%) |
Jan 27, 2022 | 6.250 | 6.250 | 6.050 | 6.050 | 848 | -0.23(-3.66%) |
Jan 26, 2022 | 6.560 | 6.560 | 6.100 | 6.280 | 3,413 | -0.16(-2.43%) |
Jan 25, 2022 | 6.200 | 6.436 | 6.100 | 6.436 | 3,118 | +0.34(+5.51%) |
Jan 24, 2022 | 6.200 | 6.321 | 6.100 | 6.100 | 9,692 | -0.11(-1.77%) |
Jan 21, 2022 | 6.990 | 6.990 | 6.200 | 6.210 | 7,591 | -0.63(-9.15%) |
Jan 20, 2022 | 6.630 | 6.835 | 6.630 | 6.835 | 500 | +0.21(+3.10%) |
Jan 19, 2022 | 6.780 | 6.780 | 6.630 | 6.630 | 1,456 | -0.21(-3.07%) |
Jan 18, 2022 | 6.800 | 6.840 | 6.800 | 6.840 | 2,598 | -0.16(-2.29%) |
Jan 14, 2022 | 7.000 | 0 | +0.04(+0.57%) | |||
Jan 13, 2022 | 7.430 | 7.560 | 6.810 | 6.960 | 4,064 | -0.54(-7.20%) |
Jan 12, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 552 | +0.28(+3.88%) |
Jan 11, 2022 | 6.750 | 7.470 | 6.750 | 7.220 | 16,791 | +0.52(+7.76%) |
Jan 10, 2022 | 6.720 | 6.880 | 6.500 | 6.700 | 11,082 | -0.14(-2.05%) |
Jan 07, 2022 | 6.630 | 6.840 | 6.500 | 6.840 | 4,570 | +0.14(+2.09%) |
Jan 06, 2022 | 6.810 | 6.810 | 6.650 | 6.700 | 1,667 | -0.01(-0.15%) |
Jan 05, 2022 | 7.100 | 7.250 | 6.710 | 6.710 | 7,643 | -0.08(-1.18%) |
Jan 04, 2022 | 6.490 | 6.790 | 6.490 | 6.790 | 183,626 | +0.44(+6.93%) |
Jan 03, 2022 | 6.350 | 6.350 | 6.350 | 6.350 | 253 | -0.04(-0.70%) |
Dec 31, 2021 | 6.270 | 6.670 | 6.064 | 6.395 | 15,372 | +0.03(+0.55%) |
Dec 30, 2021 | 6.490 | 6.530 | 6.320 | 6.360 | 9,937 | -0.13(-2.00%) |
Dec 29, 2021 | 6.660 | 6.710 | 6.490 | 6.490 | 16,942 | -0.17(-2.55%) |
Dec 28, 2021 | 6.910 | 7.040 | 6.660 | 6.660 | 10,825 | -0.17(-2.49%) |
Dec 27, 2021 | 6.790 | 6.950 | 6.659 | 6.830 | 2,572 | -0.03(-0.44%) |
Dec 23, 2021 | 6.600 | 6.860 | 6.600 | 6.860 | 9,134 | +0.45(+7.02%) |
Dec 22, 2021 | 6.680 | 6.685 | 6.410 | 6.410 | 14,632 | -0.36(-5.32%) |
Dec 21, 2021 | 6.440 | 7.080 | 6.400 | 6.770 | 88,246 | +0.42(+6.61%) |
Dec 20, 2021 | 6.720 | 6.850 | 6.350 | 6.350 | 13,349 | -0.44(-6.48%) |
Dec 17, 2021 | 6.940 | 6.940 | 6.600 | 6.790 | 33,805 | -0.21(-3.00%) |
Dec 16, 2021 | 6.870 | 7.280 | 6.870 | 7.000 | 4,052 | +0.09(+1.30%) |
Dec 15, 2021 | 7.110 | 7.110 | 6.910 | 6.910 | 3,620 | -0.21(-2.95%) |
Dec 14, 2021 | 7.400 | 7.400 | 7.030 | 7.120 | 19,907 | +0.02(+0.28%) |
Dec 13, 2021 | 6.920 | 7.460 | 6.920 | 7.100 | 3,347 | +0.10(+1.43%) |
Dec 10, 2021 | 7.900 | 7.900 | 7.000 | 7.000 | 6,598 | -0.75(-9.68%) |
Dec 09, 2021 | 8.000 | 8.090 | 7.750 | 7.750 | 2,432 | -0.35(-4.32%) |
Dec 08, 2021 | 7.780 | 8.800 | 7.780 | 8.100 | 11,630 | -0.16(-1.94%) |
Dec 07, 2021 | 7.370 | 8.260 | 7.320 | 8.260 | 5,359 | +0.96(+13.15%) |
Dec 06, 2021 | 7.800 | 7.800 | 7.300 | 7.300 | 17,384 | -0.47(-6.05%) |
Dec 03, 2021 | 8.100 | 8.660 | 7.770 | 7.770 | 11,462 | -0.48(-5.82%) |
Dec 02, 2021 | 8.090 | 8.250 | 8.040 | 8.250 | 1,374 | +0.05(+0.61%) |
Dec 01, 2021 | 8.010 | 8.260 | 8.000 | 8.200 | 4,130 | +0.19(+2.37%) |
Nov 30, 2021 | 8.120 | 8.120 | 8.000 | 8.010 | 4,545 | +0.01(+0.12%) |
Nov 29, 2021 | 8.970 | 8.970 | 8.000 | 8.000 | 16,614 | -1.10(-12.09%) |
Nov 26, 2021 | 8.650 | 9.100 | 8.650 | 9.100 | 27,846 | +0.16(+1.79%) |
Nov 24, 2021 | 8.990 | 8.990 | 8.840 | 8.940 | 595 | -0.21(-2.24%) |
Nov 23, 2021 | 9.145 | 9.145 | 9.145 | 9.145 | 296 | +0.15(+1.61%) |
Nov 22, 2021 | 8.900 | 9.150 | 8.900 | 9.000 | 2,655 | +0.01(+0.11%) |
Nov 19, 2021 | 8.780 | 8.990 | 8.780 | 8.990 | 1,062 | +0.01(+0.11%) |
Nov 18, 2021 | 9.000 | 8.980 | 8.970 | 8.980 | 5,909 | +0.03(+0.34%) |
Nov 17, 2021 | 8.710 | 8.950 | 8.710 | 8.950 | 820 | +0.12(+1.36%) |
Nov 16, 2021 | 9.000 | 9.000 | 8.660 | 8.830 | 3,007 | -0.17(-1.89%) |
Nov 15, 2021 | 9.250 | 9.260 | 8.859 | 9.000 | 12,364 | -0.25(-2.70%) |
Nov 12, 2021 | 9.190 | 9.250 | 9.030 | 9.250 | 5,747 | +0.15(+1.65%) |
Nov 11, 2021 | 8.610 | 9.110 | 8.610 | 9.100 | 2,509 | +0.13(+1.51%) |
Nov 10, 2021 | 9.000 | 8.965 | 4,631 | -0.05(-0.55%) | ||
Nov 09, 2021 | 9.320 | 9.320 | 8.800 | 9.015 | 10,910 | -0.24(-2.65%) |
Nov 08, 2021 | 9.500 | 9.989 | 9.260 | 9.260 | 9,660 | -0.24(-2.53%) |
Nov 05, 2021 | 8.900 | 9.570 | 8.850 | 9.500 | 19,995 | +0.58(+6.50%) |
Nov 04, 2021 | 8.460 | 8.960 | 8.460 | 8.920 | 4,496 | +0.24(+2.76%) |
Nov 03, 2021 | 8.600 | 8.750 | 8.505 | 8.680 | 3,919 | +0.06(+0.70%) |
Nov 02, 2021 | 8.580 | 8.730 | 8.520 | 8.620 | 2,753 | +0.07(+0.82%) |
Nov 01, 2021 | 8.550 | 8.430 | 8.430 | 8.550 | 4,712 | +0.12(+1.42%) |
Oct 29, 2021 | 8.560 | 8.590 | 8.300 | 8.430 | 122,184 | -0.21(-2.43%) |
Oct 28, 2021 | 8.530 | 8.670 | 8.391 | 8.640 | 2,353 | +0.06(+0.70%) |
Oct 27, 2021 | 8.570 | 8.680 | 8.417 | 8.580 | 4,845 | +0.08(+0.94%) |
Oct 26, 2021 | 8.400 | 8.500 | 6,580 | +0.02(+0.27%) | ||
Oct 25, 2021 | 8.250 | 8.721 | 8.250 | 8.477 | 3,055 | +0.25(+3.08%) |
Oct 22, 2021 | 8.360 | 8.440 | 8.160 | 8.224 | 4,590 | -0.03(-0.32%) |
Oct 21, 2021 | 7.990 | 8.370 | 7.900 | 8.250 | 13,872 | +0.45(+5.77%) |
Oct 20, 2021 | 7.600 | 7.950 | 7.480 | 7.800 | 21,067 | +0.31(+4.14%) |
Oct 19, 2021 | 7.630 | 7.714 | 7.423 | 7.490 | 49,174 | -0.22(-2.85%) |
Oct 18, 2021 | 7.300 | 7.750 | 7.100 | 7.710 | 12,361 | +0.35(+4.76%) |
Oct 15, 2021 | 7.690 | 7.750 | 7.210 | 7.360 | 24,071 | -0.14(-1.87%) |
Oct 14, 2021 | 7.100 | 7.500 | 7.100 | 7.500 | 12,165 | +0.54(+7.76%) |
Oct 13, 2021 | 6.520 | 7.260 | 6.520 | 6.960 | 11,502 | +0.36(+5.45%) |
Oct 12, 2021 | 6.580 | 6.690 | 6.480 | 6.600 | 5,948 | +0.16(+2.48%) |
Oct 11, 2021 | 6.360 | 6.630 | 6.300 | 6.440 | 11,768 | +0.16(+2.55%) |
Oct 08, 2021 | 6.130 | 6.350 | 6.130 | 6.280 | 5,852 | +0.08(+1.29%) |
Oct 07, 2021 | 6.160 | 6.265 | 6.160 | 6.200 | 7,422 | -0.02(-0.32%) |
Oct 06, 2021 | 6.380 | 6.480 | 6.110 | 6.220 | 14,787 | -0.24(-3.72%) |
Oct 05, 2021 | 6.730 | 6.860 | 6.460 | 6.460 | 7,164 | -0.31(-4.58%) |
Oct 04, 2021 | 8.000 | 8.000 | 6.050 | 6.770 | 66,234 | -0.73(-9.73%) |
Oct 01, 2021 | 6.750 | 8.250 | 6.600 | 7.500 | 243,057 | +1.04(+16.10%) |
Sep 30, 2021 | 6.380 | 6.500 | 6.220 | 6.460 | 22,679 | +0.41(+6.78%) |
Sep 29, 2021 | 6.380 | 6.380 | 6.000 | 6.050 | 31,376 | -0.15(-2.42%) |
Sep 28, 2021 | 6.450 | 6.480 | 5.740 | 6.200 | 28,833 | -0.33(-5.05%) |
Sep 27, 2021 | 6.300 | 6.600 | 6.300 | 6.530 | 16,353 | +0.18(+2.83%) |
Sep 24, 2021 | 6.480 | 6.480 | 6.250 | 6.350 | 5,976 | -0.13(-2.01%) |
Sep 23, 2021 | 6.480 | 6.590 | 6.455 | 6.480 | 10,629 | +0.07(+1.09%) |
Sep 22, 2021 | 6.280 | 6.510 | 6.280 | 6.410 | 5,645 | +0.06(+0.94%) |
Sep 21, 2021 | 6.196 | 6.196 | 6.196 | 6.350 | 346 | +0.20(+3.25%) |
Sep 20, 2021 | 6.030 | 6.240 | 6.030 | 6.150 | 12,944 | +0.05(+0.82%) |
Sep 17, 2021 | 5.980 | 6.240 | 5.860 | 6.100 | 14,085 | +0.07(+1.16%) |
Sep 16, 2021 | 6.240 | 6.410 | 5.920 | 6.030 | 13,313 | -0.15(-2.43%) |
Sep 15, 2021 | 6.140 | 6.350 | 6.100 | 6.180 | 16,704 | +0.02(+0.32%) |
Sep 14, 2021 | 6.370 | 6.370 | 6.100 | 6.160 | 9,588 | -0.28(-4.35%) |
Sep 13, 2021 | 6.610 | 6.610 | 6.400 | 6.440 | 8,949 | -0.16(-2.42%) |
Sep 10, 2021 | 6.720 | 6.790 | 6.570 | 6.600 | 10,278 | -0.03(-0.45%) |
Sep 09, 2021 | 6.700 | 6.810 | 6.550 | 6.630 | 22,212 | -0.03(-0.45%) |
Sep 08, 2021 | 6.480 | 6.749 | 6.430 | 6.660 | 86,982 | +0.23(+3.58%) |
Sep 07, 2021 | 6.300 | 6.560 | 6.285 | 6.430 | 24,184 | +0.07(+1.10%) |
Sep 03, 2021 | 6.460 | 6.550 | 6.300 | 6.360 | 36,703 | +0.04(+0.63%) |
Sep 02, 2021 | 6.670 | 6.670 | 6.320 | 6.320 | 28,781 | -0.31(-4.68%) |
Sep 01, 2021 | 6.700 | 6.700 | 6.630 | 6.630 | 17,546 | -0.02(-0.30%) |
Aug 31, 2021 | 6.800 | 6.800 | 6.600 | 6.650 | 16,990 | -0.15(-2.28%) |
Aug 30, 2021 | 6.910 | 6.910 | 6.800 | 6.805 | 12,169 | -0.02(-0.22%) |
Aug 27, 2021 | 7.025 | 7.025 | 6.717 | 6.820 | 3,536 | +0.16(+2.40%) |
Aug 26, 2021 | 6.700 | 7.100 | 6.530 | 6.660 | 9,953 | -0.01(-0.15%) |
Aug 25, 2021 | 6.650 | 6.870 | 6.630 | 6.670 | 5,140 | +0.04(+0.60%) |
Aug 24, 2021 | 6.920 | 7.030 | 6.500 | 6.630 | 9,644 | -0.37(-5.22%) |
Aug 23, 2021 | 7.415 | 7.415 | 6.920 | 6.995 | 57,946 | -0.05(-0.78%) |
Aug 20, 2021 | 7.140 | 7.145 | 7.074 | 7.050 | 832 | -0.11(-1.54%) |
Aug 19, 2021 | 7.350 | 7.350 | 7.160 | 7.160 | 2,208 | -0.24(-3.24%) |
Aug 18, 2021 | 7.510 | 7.560 | 7.190 | 7.400 | 3,972 | -0.34(-4.39%) |
Aug 17, 2021 | 7.910 | 7.910 | 7.590 | 7.740 | 7,995 | -0.03(-0.39%) |
Aug 16, 2021 | 8.080 | 8.200 | 7.770 | 7.770 | 12,131 | -0.23(-2.88%) |
Aug 13, 2021 | 8.090 | 8.200 | 7.850 | 8.000 | 6,258 | -0.43(-5.10%) |
Aug 12, 2021 | 7.810 | 8.430 | 7.800 | 8.430 | 4,887 | +0.54(+6.84%) |
Aug 11, 2021 | 7.600 | 7.890 | 7.600 | 7.890 | 14,262 | +0.30(+3.95%) |
Aug 10, 2021 | 7.950 | 7.950 | 7.500 | 7.590 | 7,664 | -0.37(-4.65%) |
Aug 09, 2021 | 7.830 | 8.100 | 7.800 | 7.960 | 6,770 | +0.05(+0.63%) |
Aug 06, 2021 | 7.820 | 7.910 | 7.800 | 7.910 | 716 | +0.28(+3.67%) |
Aug 05, 2021 | 7.790 | 7.810 | 7.630 | 7.630 | 2,450 | -0.17(-2.18%) |
Aug 04, 2021 | 7.510 | 7.973 | 7.500 | 7.800 | 27,143 | +0.33(+4.49%) |
Aug 03, 2021 | 8.175 | 8.280 | 7.210 | 7.465 | 21,458 | -0.71(-8.63%) |
Aug 02, 2021 | 8.730 | 8.730 | 7.970 | 8.170 | 5,924 | -0.47(-5.44%) |
Jul 30, 2021 | 8.980 | 9.140 | 8.640 | 8.640 | 18,334 | -0.16(-1.82%) |
Jul 29, 2021 | 9.010 | 9.010 | 8.800 | 8.800 | 3,306 | -0.02(-0.23%) |
Jul 28, 2021 | 9.020 | 9.020 | 8.820 | 8.820 | 2,097 | -0.07(-0.79%) |
Jul 27, 2021 | 9.000 | 9.010 | 8.890 | 8.890 | 2,077 | -0.22(-2.41%) |
Jul 26, 2021 | 9.120 | 9.310 | 9.050 | 9.110 | 4,543 | +0.11(+1.22%) |
Jul 23, 2021 | 9.200 | 9.730 | 9.000 | 9.000 | 7,622 | -0.14(-1.53%) |
Jul 22, 2021 | 9.250 | 9.250 | 9.140 | 9.140 | 1,005 | -0.34(-3.59%) |
Jul 21, 2021 | 9.325 | 9.480 | 9.230 | 9.480 | 1,044 | +0.38(+4.18%) |
Jul 20, 2021 | 9.200 | 9.200 | 9.100 | 9.100 | 1,132 | -0.11(-1.19%) |
Jul 19, 2021 | 9.300 | 9.405 | 9.020 | 9.210 | 4,257 | -0.07(-0.75%) |
Jul 16, 2021 | 9.680 | 9.680 | 9.190 | 9.280 | 1,194 | -0.02(-0.22%) |
Jul 15, 2021 | 9.290 | 9.430 | 9.290 | 9.300 | 2,911 | +0.10(+1.09%) |
Jul 14, 2021 | 9.250 | 9.250 | 9.200 | 9.200 | 3,455 | +0.00(+0.00%) |
Jul 13, 2021 | 9.170 | 9.291 | 9.170 | 9.200 | 1,733 | -0.10(-1.08%) |
Jul 12, 2021 | 9.440 | 9.440 | 9.180 | 9.300 | 6,467 | -0.27(-2.82%) |
Jul 09, 2021 | 9.530 | 9.630 | 9.440 | 9.570 | 3,470 | -0.37(-3.72%) |
Jul 08, 2021 | 9.520 | 10.07 | 9.520 | 9.940 | 1,624 | +0.27(+2.79%) |
Jul 07, 2021 | 9.650 | 9.790 | 9.520 | 9.670 | 3,373 | -0.13(-1.33%) |
Jul 06, 2021 | 9.700 | 10.00 | 9.680 | 9.800 | 529,077 | +0.00(+0.00%) |
Jul 02, 2021 | 10.05 | 10.08 | 9.703 | 9.800 | 13,034 | -0.25(-2.49%) |
Jul 01, 2021 | 9.900 | 10.05 | 9.785 | 10.05 | 9,897 | +0.13(+1.31%) |
Jun 30, 2021 | 10.00 | 10.00 | 9.900 | 9.920 | 24,218 | -0.14(-1.39%) |
Jun 29, 2021 | 10.10 | 10.10 | 10.00 | 10.06 | 4,352 | +0.04(+0.40%) |
Jun 28, 2021 | 9.900 | 10.09 | 9.900 | 10.02 | 6,381 | +0.02(+0.20%) |
Jun 25, 2021 | 10.26 | 10.35 | 10.00 | 10.00 | 2,818 | -0.43(-4.12%) |
Jun 24, 2021 | 10.50 | 10.50 | 10.10 | 10.43 | 25,164 | -0.17(-1.60%) |
Jun 23, 2021 | 10.57 | 10.68 | 10.29 | 10.60 | 32,013 | -0.07(-0.66%) |
Jun 22, 2021 | 10.54 | 10.75 | 10.51 | 10.67 | 14,069 | -0.04(-0.37%) |
Jun 21, 2021 | 10.81 | 11.15 | 10.51 | 10.71 | 31,271 | -0.18(-1.65%) |
Jun 18, 2021 | 10.37 | 10.90 | 10.37 | 10.89 | 22,824 | +0.79(+7.82%) |
Jun 17, 2021 | 10.70 | 10.70 | 10.10 | 10.10 | 2,605 | -0.39(-3.72%) |
Jun 16, 2021 | 10.45 | 10.89 | 10.45 | 10.49 | 6,873 | +0.09(+0.87%) |
Jun 15, 2021 | 10.24 | 10.90 | 10.24 | 10.40 | 11,640 | +0.40(+4.00%) |
Jun 14, 2021 | 10.60 | 10.75 | 10.03 | 10.00 | 12,695 | -0.55(-5.21%) |
Jun 11, 2021 | 9.590 | 11.14 | 9.590 | 10.55 | 27,957 | +1.15(+12.23%) |
Jun 10, 2021 | 9.670 | 9.670 | 9.390 | 9.400 | 4,280 | +0.40(+4.44%) |
Jun 09, 2021 | 9.850 | 9.950 | 9.000 | 9.000 | 6,072 | -0.70(-7.22%) |
Jun 08, 2021 | 9.730 | 9.730 | 9.590 | 9.700 | 4,259 | +0.09(+0.94%) |
Jun 07, 2021 | 9.330 | 9.990 | 9.330 | 9.610 | 39,906 | +0.28(+3.00%) |
Jun 04, 2021 | 9.330 | 9.800 | 9.330 | 9.330 | 31,343 | +0.06(+0.65%) |
Jun 03, 2021 | 9.270 | 9.570 | 9.110 | 9.270 | 34,856 | -0.19(-2.01%) |
Jun 02, 2021 | 9.550 | 9.830 | 9.460 | 9.460 | 36,768 | -0.14(-1.46%) |
Jun 01, 2021 | 9.770 | 9.770 | 9.370 | 9.600 | 12,728 | -0.08(-0.83%) |
May 28, 2021 | 9.430 | 9.700 | 9.377 | 9.680 | 1,776 | +0.19(+2.00%) |
May 27, 2021 | 9.500 | 9.790 | 9.470 | 9.490 | 11,350 | -0.01(-0.11%) |
May 26, 2021 | 9.570 | 9.700 | 9.500 | 9.500 | 17,918 | -0.16(-1.66%) |
May 25, 2021 | 9.640 | 9.870 | 9.560 | 9.660 | 10,574 | -0.06(-0.62%) |
May 24, 2021 | 10.20 | 10.33 | 9.660 | 9.720 | 23,642 | +0.22(+2.32%) |
May 21, 2021 | 10.13 | 10.40 | 9.340 | 9.500 | 16,321 | -0.65(-6.40%) |
May 20, 2021 | 10.41 | 10.42 | 10.11 | 10.15 | 17,781 | -0.49(-4.61%) |
May 19, 2021 | 10.55 | 10.87 | 10.45 | 10.64 | 1,591 | -0.19(-1.75%) |
May 18, 2021 | 10.77 | 10.99 | 10.52 | 10.83 | 5,978 | -0.04(-0.37%) |
May 17, 2021 | 10.73 | 10.89 | 10.43 | 10.87 | 7,902 | +0.14(+1.30%) |
May 14, 2021 | 11.03 | 11.03 | 10.70 | 10.73 | 2,940 | +0.67(+6.66%) |
May 13, 2021 | 10.03 | 10.27 | 10.03 | 10.06 | 3,986 | -0.05(-0.49%) |
May 12, 2021 | 10.25 | 10.25 | 10.03 | 10.11 | 3,862 | +0.08(+0.80%) |
May 11, 2021 | 10.05 | 10.23 | 10.00 | 10.03 | 5,481 | -0.22(-2.15%) |
May 10, 2021 | 10.43 | 10.43 | 10.25 | 10.25 | 2,659 | -0.26(-2.47%) |
May 07, 2021 | 11.50 | 11.50 | 10.51 | 10.51 | 14,563 | -0.14(-1.31%) |
May 06, 2021 | 12.34 | 12.34 | 10.25 | 10.65 | 8,125 | -1.07(-9.13%) |
May 05, 2021 | 10.76 | 11.72 | 10.61 | 11.72 | 18,508 | +1.19(+11.30%) |
May 04, 2021 | 9.950 | 10.85 | 9.950 | 10.53 | 11,561 | +0.52(+5.19%) |