Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.100 | 4.100 | 4.000 | 4.000 | 875 | +0.15(+3.90%) |
Apr 28, 2022 | 4.600 | 4.600 | 3.846 | 3.850 | 7,915 | -0.44(-10.26%) |
Apr 27, 2022 | 4.120 | 4.430 | 4.100 | 4.290 | 2,919 | +0.36(+9.16%) |
Apr 26, 2022 | 4.110 | 4.180 | 3.830 | 3.930 | 3,604 | -0.21(-5.07%) |
Apr 25, 2022 | 3.880 | 4.140 | 3.880 | 4.140 | 4,978 | +0.23(+5.88%) |
Apr 22, 2022 | 4.320 | 4.340 | 3.820 | 3.910 | 12,050 | -0.54(-12.13%) |
Apr 21, 2022 | 4.450 | 4.500 | 4.220 | 4.450 | 5,863 | +0.10(+2.30%) |
Apr 20, 2022 | 4.190 | 4.480 | 4.129 | 4.350 | 3,258 | +0.16(+3.82%) |
Apr 19, 2022 | 4.160 | 4.190 | 4.046 | 4.190 | 3,471 | +0.00(+0.00%) |
Apr 18, 2022 | 4.370 | 4.375 | 4.190 | 4.190 | 1,697 | -0.08(-1.87%) |
Apr 14, 2022 | 4.040 | 4.360 | 4.030 | 4.270 | 19,685 | +0.18(+4.40%) |
Apr 13, 2022 | 4.510 | 4.680 | 3.800 | 4.090 | 15,740 | -0.26(-5.98%) |
Apr 12, 2022 | 4.700 | 4.700 | 4.050 | 4.350 | 34,780 | -0.44(-9.19%) |
Apr 11, 2022 | 5.250 | 5.250 | 4.390 | 4.790 | 16,377 | -0.71(-12.91%) |
Apr 08, 2022 | 5.600 | 5.600 | 5.170 | 5.500 | 17,180 | +0.03(+0.55%) |
Apr 07, 2022 | 5.150 | 5.749 | 4.800 | 5.470 | 46,091 | +0.55(+11.28%) |
Apr 06, 2022 | 4.740 | 4.963 | 4.740 | 4.916 | 3,513 | +0.17(+3.49%) |
Apr 05, 2022 | 5.060 | 5.260 | 4.400 | 4.750 | 13,654 | +0.10(+2.15%) |
Apr 04, 2022 | 4.490 | 5.210 | 4.490 | 4.650 | 40,965 | +0.26(+5.92%) |
Apr 01, 2022 | 4.500 | 4.660 | 4.370 | 4.390 | 33,145 | +0.09(+2.09%) |
Mar 31, 2022 | 5.500 | 5.500 | 4.300 | 4.300 | 22,299 | -1.05(-19.63%) |
Mar 30, 2022 | 5.100 | 5.490 | 5.070 | 5.350 | 26,437 | +0.33(+6.57%) |
Mar 29, 2022 | 5.690 | 5.690 | 4.970 | 5.020 | 21,702 | -0.55(-9.92%) |
Mar 28, 2022 | 5.810 | 5.810 | 5.520 | 5.573 | 7,530 | -0.07(-1.19%) |
Mar 25, 2022 | 5.560 | 6.000 | 5.230 | 5.640 | 7,286 | +0.08(+1.53%) |
Mar 24, 2022 | 5.700 | 5.700 | 5.490 | 5.555 | 1,330 | -0.18(-3.05%) |
Mar 23, 2022 | 5.500 | 5.900 | 5.490 | 5.730 | 2,205 | +0.23(+4.18%) |
Mar 22, 2022 | 5.490 | 5.730 | 5.330 | 5.500 | 8,888 | +0.40(+7.84%) |
Mar 21, 2022 | 5.610 | 5.610 | 5.100 | 5.100 | 2,682 | -0.62(-10.84%) |
Mar 18, 2022 | 5.500 | 6.000 | 5.350 | 5.720 | 4,187 | +0.26(+4.76%) |
Mar 17, 2022 | 5.490 | 5.650 | 5.324 | 5.460 | 2,033 | +0.15(+2.82%) |
Mar 16, 2022 | 5.450 | 5.800 | 5.300 | 5.310 | 14,771 | +0.31(+6.20%) |
Mar 15, 2022 | 5.820 | 5.950 | 5.000 | 5.000 | 5,049 | -0.88(-14.97%) |
Mar 14, 2022 | 5.840 | 5.960 | 5.270 | 5.880 | 21,059 | +0.03(+0.51%) |
Mar 11, 2022 | 5.850 | 6.040 | 5.600 | 5.850 | 30,052 | +0.05(+0.86%) |
Mar 10, 2022 | 5.920 | 6.390 | 5.580 | 5.800 | 48,742 | -0.11(-1.86%) |
Mar 09, 2022 | 6.050 | 6.050 | 5.910 | 5.910 | 3,753 | -0.11(-1.83%) |
Mar 08, 2022 | 5.560 | 6.070 | 5.560 | 6.020 | 12,971 | +0.21(+3.61%) |
Mar 07, 2022 | 5.800 | 5.986 | 5.800 | 5.810 | 6,919 | -0.14(-2.35%) |
Mar 04, 2022 | 5.920 | 6.020 | 5.900 | 5.950 | 6,872 | +0.05(+0.85%) |
Mar 03, 2022 | 5.900 | 6.175 | 5.900 | 5.900 | 19,165 | -0.05(-0.84%) |
Mar 02, 2022 | 5.900 | 6.000 | 5.900 | 5.950 | 4,155 | +0.01(+0.17%) |
Mar 01, 2022 | 5.800 | 6.000 | 5.600 | 5.940 | 16,797 | +0.04(+0.68%) |
Feb 28, 2022 | 5.390 | 6.080 | 5.240 | 5.900 | 26,751 | +0.29(+5.17%) |
Feb 25, 2022 | 5.910 | 5.990 | 5.610 | 5.610 | 16,391 | -0.09(-1.58%) |
Feb 24, 2022 | 5.610 | 5.860 | 5.430 | 5.700 | 17,622 | -0.15(-2.56%) |
Feb 23, 2022 | 5.617 | 5.890 | 5.617 | 5.850 | 14,937 | +0.18(+3.17%) |
Feb 22, 2022 | 5.550 | 5.800 | 5.502 | 5.670 | 6,654 | -0.19(-3.24%) |
Feb 18, 2022 | 5.860 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 5.615 | 5.880 | 5.434 | 5.860 | 16,578 | -0.03(-0.51%) |
Feb 16, 2022 | 5.600 | 5.930 | 5.435 | 5.890 | 36,552 | +0.22(+3.88%) |
Feb 15, 2022 | 5.470 | 5.670 | 4.920 | 5.670 | 8,227 | +0.42(+8.00%) |
Feb 14, 2022 | 5.550 | 5.890 | 5.232 | 5.250 | 47,364 | -0.71(-11.87%) |
Feb 11, 2022 | 6.100 | 6.100 | 5.800 | 5.957 | 20,429 | +0.01(+0.12%) |
Feb 10, 2022 | 5.280 | 6.000 | 5.220 | 5.950 | 12,715 | +0.10(+1.71%) |
Feb 09, 2022 | 5.760 | 5.980 | 5.600 | 5.850 | 10,809 | +0.31(+5.60%) |
Feb 08, 2022 | 5.250 | 5.550 | 5.250 | 5.540 | 27,822 | +0.56(+11.24%) |
Feb 07, 2022 | 4.770 | 5.000 | 4.720 | 4.980 | 5,549 | -0.02(-0.33%) |
Feb 04, 2022 | 4.560 | 5.040 | 4.560 | 4.997 | 5,778 | +0.32(+6.76%) |
Feb 03, 2022 | 4.450 | 4.680 | 4.150 | 4.680 | 4,550 | +0.38(+8.84%) |
Feb 02, 2022 | 4.150 | 4.420 | 4.150 | 4.300 | 2,167 | +0.16(+3.86%) |
Feb 01, 2022 | 4.200 | 4.510 | 4.140 | 4.140 | 5,539 | -0.06(-1.43%) |
Jan 31, 2022 | 4.080 | 4.540 | 4.200 | 2,313 | +0.18(+4.48%) | |
Jan 28, 2022 | 4.360 | 4.400 | 4.000 | 4.020 | 7,078 | -0.52(-11.48%) |
Jan 27, 2022 | 5.260 | 5.260 | 4.500 | 4.541 | 12,319 | -0.48(-9.53%) |
Jan 26, 2022 | 5.520 | 5.590 | 4.930 | 5.020 | 13,002 | -0.72(-12.54%) |
Jan 25, 2022 | 5.330 | 6.017 | 5.330 | 5.740 | 34,895 | -0.18(-3.04%) |
Jan 24, 2022 | 5.910 | 6.090 | 5.350 | 5.920 | 23,775 | -0.21(-3.43%) |
Jan 21, 2022 | 6.500 | 6.500 | 5.730 | 6.130 | 42,091 | -0.37(-5.69%) |
Jan 20, 2022 | 6.990 | 7.000 | 6.160 | 6.500 | 64,892 | -0.02(-0.31%) |
Jan 19, 2022 | 6.420 | 6.677 | 6.200 | 6.520 | 19,135 | +0.27(+4.32%) |
Jan 18, 2022 | 5.990 | 6.320 | 5.250 | 6.250 | 35,449 | +0.18(+2.97%) |
Jan 14, 2022 | 6.070 | 0 | -0.09(-1.46%) | |||
Jan 13, 2022 | 6.093 | 6.439 | 6.020 | 6.160 | 20,694 | -0.13(-2.14%) |
Jan 12, 2022 | 6.032 | 6.560 | 6.032 | 6.295 | 29,843 | -0.07(-1.02%) |
Jan 11, 2022 | 6.030 | 6.449 | 5.965 | 6.360 | 34,214 | +0.44(+7.43%) |
Jan 10, 2022 | 6.190 | 6.190 | 5.710 | 5.920 | 40,997 | -0.28(-4.52%) |
Jan 07, 2022 | 6.000 | 6.390 | 5.820 | 6.200 | 39,947 | +0.28(+4.73%) |
Jan 06, 2022 | 5.720 | 5.994 | 5.440 | 5.920 | 30,990 | +0.34(+6.12%) |
Jan 05, 2022 | 5.450 | 5.930 | 5.450 | 5.579 | 26,634 | +0.13(+2.36%) |
Jan 04, 2022 | 5.170 | 5.470 | 5.170 | 5.450 | 17,921 | +0.25(+4.81%) |
Jan 03, 2022 | 4.840 | 5.386 | 4.699 | 5.200 | 9,452 | +0.25(+5.05%) |
Dec 31, 2021 | 4.910 | 4.960 | 4.530 | 4.950 | 36,791 | +0.02(+0.30%) |
Dec 30, 2021 | 4.590 | 4.988 | 4.590 | 4.935 | 8,955 | +0.23(+5.00%) |
Dec 29, 2021 | 4.617 | 4.884 | 4.490 | 4.700 | 31,109 | +0.01(+0.21%) |
Dec 28, 2021 | 4.790 | 4.790 | 4.560 | 4.690 | 15,232 | -0.19(-3.89%) |
Dec 27, 2021 | 4.900 | 5.170 | 4.810 | 4.880 | 39,332 | -0.12(-2.40%) |
Dec 23, 2021 | 5.040 | 5.390 | 4.956 | 5.000 | 43,385 | -0.04(-0.79%) |
Dec 22, 2021 | 4.900 | 5.390 | 4.900 | 5.040 | 43,706 | +0.00(+0.00%) |
Dec 21, 2021 | 5.180 | 5.480 | 5.000 | 5.040 | 86,514 | -0.02(-0.40%) |
Dec 20, 2021 | 4.980 | 5.220 | 4.500 | 5.060 | 83,223 | -0.06(-1.17%) |
Dec 17, 2021 | 4.790 | 5.180 | 4.335 | 5.120 | 82,094 | +0.19(+3.85%) |
Dec 16, 2021 | 4.690 | 5.050 | 4.500 | 4.930 | 129,200 | +0.28(+6.02%) |
Dec 15, 2021 | 4.090 | 5.250 | 4.090 | 4.650 | 221,299 | +0.50(+12.05%) |
Dec 14, 2021 | 3.790 | 4.269 | 3.790 | 4.150 | 64,244 | +0.39(+10.37%) |
Dec 13, 2021 | 3.440 | 3.840 | 3.420 | 3.760 | 19,571 | +0.26(+7.43%) |
Dec 10, 2021 | 3.680 | 3.690 | 3.430 | 3.500 | 32,506 | -0.17(-4.63%) |
Dec 09, 2021 | 3.481 | 3.790 | 3.470 | 3.670 | 60,342 | +0.21(+6.07%) |
Dec 08, 2021 | 3.270 | 3.619 | 3.200 | 3.460 | 48,273 | +0.15(+4.53%) |
Dec 07, 2021 | 3.180 | 3.374 | 2.930 | 3.310 | 106,527 | +0.06(+1.85%) |
Dec 06, 2021 | 3.760 | 4.080 | 3.200 | 3.250 | 447,685 | +0.05(+1.56%) |
Dec 03, 2021 | 3.690 | 3.690 | 3.140 | 3.200 | 119,013 | -0.62(-16.23%) |
Dec 02, 2021 | 3.940 | 4.000 | 3.520 | 3.820 | 24,323 | -0.12(-3.05%) |
Dec 01, 2021 | 4.060 | 4.060 | 3.830 | 3.940 | 19,875 | -0.10(-2.48%) |
Nov 30, 2021 | 4.246 | 4.247 | 3.884 | 4.040 | 16,998 | -0.13(-3.12%) |
Nov 29, 2021 | 4.240 | 4.379 | 4.080 | 4.170 | 20,204 | -0.31(-6.92%) |
Nov 26, 2021 | 4.570 | 4.650 | 4.070 | 4.480 | 19,451 | -0.28(-5.88%) |
Nov 24, 2021 | 4.520 | 4.790 | 4.450 | 4.760 | 43,411 | +0.25(+5.54%) |
Nov 23, 2021 | 4.120 | 4.800 | 4.000 | 4.510 | 517,518 | +0.85(+23.22%) |
Nov 22, 2021 | 4.350 | 4.350 | 3.660 | 3.660 | 26,361 | -0.82(-18.30%) |
Nov 19, 2021 | 4.550 | 4.640 | 4.471 | 4.480 | 4,594 | -0.01(-0.22%) |
Nov 18, 2021 | 4.525 | 4.490 | 4.490 | 4.490 | 5,107 | -0.06(-1.32%) |
Nov 17, 2021 | 4.480 | 4.649 | 4.480 | 4.550 | 1,388 | +0.24(+5.57%) |
Nov 16, 2021 | 4.300 | 4.410 | 4.280 | 4.310 | 8,931 | +0.07(+1.65%) |
Nov 15, 2021 | 4.570 | 4.849 | 4.210 | 4.240 | 20,745 | -0.39(-8.42%) |
Nov 12, 2021 | 4.680 | 4.680 | 4.630 | 4.630 | 7,263 | -0.05(-1.07%) |
Nov 11, 2021 | 4.690 | 4.790 | 4.650 | 4.680 | 4,318 | +0.05(+1.08%) |
Nov 10, 2021 | 4.800 | 4.630 | 4.630 | 10,440 | -0.17(-3.54%) | |
Nov 09, 2021 | 5.000 | 5.061 | 4.740 | 4.800 | 13,590 | -0.26(-5.14%) |
Nov 08, 2021 | 4.880 | 5.080 | 4.860 | 5.060 | 13,748 | +0.23(+4.76%) |
Nov 05, 2021 | 4.720 | 4.945 | 4.690 | 4.830 | 3,391 | -0.02(-0.41%) |
Nov 04, 2021 | 4.990 | 4.992 | 4.850 | 4.850 | 9,607 | -0.12(-2.41%) |
Nov 03, 2021 | 4.790 | 5.000 | 4.790 | 4.970 | 7,231 | +0.11(+2.26%) |
Nov 02, 2021 | 4.980 | 4.980 | 4.850 | 4.860 | 8,839 | -0.12(-2.41%) |
Nov 01, 2021 | 5.030 | 5.029 | 4.795 | 4.980 | 11,532 | -0.10(-1.97%) |
Oct 29, 2021 | 5.090 | 5.191 | 5.030 | 5.080 | 14,332 | +0.11(+2.21%) |
Oct 28, 2021 | 4.800 | 4.970 | 4.718 | 4.970 | 4,448 | +0.04(+0.81%) |
Oct 27, 2021 | 4.690 | 5.080 | 4.630 | 4.930 | 114,194 | +0.28(+6.02%) |
Oct 26, 2021 | 4.750 | 4.650 | 9,030 | -0.14(-2.92%) | ||
Oct 25, 2021 | 4.910 | 4.910 | 4.700 | 4.790 | 6,652 | +0.09(+1.91%) |
Oct 22, 2021 | 4.890 | 4.910 | 4.620 | 4.700 | 15,009 | -0.17(-3.49%) |
Oct 21, 2021 | 4.850 | 5.100 | 4.800 | 4.870 | 49,511 | +0.07(+1.46%) |
Oct 20, 2021 | 4.690 | 5.032 | 4.690 | 4.800 | 57,068 | +0.16(+3.45%) |
Oct 19, 2021 | 4.660 | 4.750 | 4.503 | 4.640 | 5,879 | +0.07(+1.53%) |
Oct 18, 2021 | 4.710 | 4.730 | 4.510 | 4.570 | 52,747 | -0.14(-2.97%) |
Oct 15, 2021 | 4.810 | 4.810 | 4.630 | 4.710 | 6,580 | -0.08(-1.67%) |
Oct 14, 2021 | 4.950 | 4.950 | 4.540 | 4.790 | 92,157 | -0.13(-2.64%) |
Oct 13, 2021 | 4.740 | 5.155 | 4.690 | 4.920 | 47,519 | +0.26(+5.58%) |
Oct 12, 2021 | 4.500 | 4.750 | 4.500 | 4.660 | 58,287 | +0.18(+4.02%) |
Oct 11, 2021 | 4.610 | 4.610 | 4.439 | 4.480 | 50,335 | +0.00(+0.00%) |
Oct 08, 2021 | 4.585 | 4.734 | 4.410 | 4.480 | 37,012 | -0.14(-3.03%) |
Oct 07, 2021 | 4.780 | 4.780 | 4.434 | 4.620 | 31,013 | -0.05(-1.07%) |
Oct 06, 2021 | 4.720 | 4.968 | 4.570 | 4.670 | 28,906 | +0.02(+0.43%) |
Oct 05, 2021 | 5.200 | 5.315 | 4.600 | 4.650 | 49,002 | -0.50(-9.71%) |
Oct 04, 2021 | 5.430 | 5.630 | 5.100 | 5.150 | 47,856 | -0.21(-3.92%) |
Oct 01, 2021 | 5.320 | 5.360 | 5.110 | 5.360 | 11,138 | +0.02(+0.37%) |
Sep 30, 2021 | 5.180 | 5.580 | 5.150 | 5.340 | 100,713 | +0.09(+1.71%) |
Sep 29, 2021 | 5.720 | 5.800 | 5.160 | 5.250 | 42,383 | -0.48(-8.38%) |
Sep 28, 2021 | 5.800 | 5.845 | 5.540 | 5.730 | 41,735 | +0.01(+0.17%) |
Sep 27, 2021 | 5.770 | 5.957 | 5.585 | 5.720 | 142,413 | -0.11(-1.89%) |
Sep 24, 2021 | 5.990 | 6.090 | 5.595 | 5.830 | 185,234 | -0.06(-1.02%) |
Sep 23, 2021 | 5.940 | 5.990 | 5.835 | 5.890 | 32,360 | +0.00(+0.00%) |
Sep 22, 2021 | 5.890 | 5.987 | 5.744 | 5.890 | 19,463 | +0.11(+1.90%) |
Sep 21, 2021 | 6.090 | 6.160 | 5.662 | 5.780 | 99,855 | +0.03(+0.52%) |
Sep 20, 2021 | 6.310 | 6.370 | 5.690 | 5.750 | 47,153 | -0.80(-12.21%) |
Sep 17, 2021 | 6.160 | 6.860 | 5.850 | 6.550 | 214,529 | +0.52(+8.62%) |
Sep 16, 2021 | 5.710 | 6.310 | 5.666 | 6.030 | 31,816 | +0.28(+4.87%) |
Sep 15, 2021 | 6.050 | 6.050 | 5.670 | 5.750 | 47,295 | -0.16(-2.71%) |
Sep 14, 2021 | 5.800 | 6.130 | 5.740 | 5.910 | 66,673 | +0.08(+1.37%) |
Sep 13, 2021 | 6.010 | 6.102 | 5.800 | 5.830 | 66,233 | -0.31(-5.05%) |
Sep 10, 2021 | 5.553 | 6.600 | 5.553 | 6.140 | 199,134 | +0.42(+7.34%) |
Sep 09, 2021 | 5.750 | 5.990 | 5.650 | 5.720 | 72,715 | -0.03(-0.52%) |
Sep 08, 2021 | 6.120 | 6.140 | 5.730 | 5.750 | 36,777 | -0.37(-6.05%) |
Sep 07, 2021 | 6.200 | 6.490 | 6.120 | 6.120 | 47,515 | -0.06(-0.97%) |
Sep 03, 2021 | 6.200 | 6.460 | 6.010 | 6.180 | 55,794 | -0.14(-2.22%) |
Sep 02, 2021 | 6.550 | 6.671 | 6.263 | 6.320 | 34,994 | -0.34(-5.11%) |
Sep 01, 2021 | 6.500 | 6.813 | 6.010 | 6.660 | 167,044 | -0.03(-0.43%) |
Aug 31, 2021 | 7.370 | 8.420 | 6.570 | 6.689 | 842,526 | +0.19(+2.87%) |
Aug 30, 2021 | 6.375 | 6.750 | 6.188 | 6.503 | 36,427 | +0.07(+1.01%) |
Aug 27, 2021 | 6.139 | 6.749 | 6.139 | 6.438 | 14,442 | +0.06(+0.98%) |
Aug 26, 2021 | 6.625 | 6.875 | 6.287 | 6.375 | 20,194 | -0.00(-0.02%) |
Aug 25, 2021 | 6.750 | 6.875 | 6.372 | 6.376 | 44,815 | -0.19(-2.84%) |
Aug 24, 2021 | 6.386 | 7.836 | 6.386 | 6.562 | 160,478 | -0.14(-2.11%) |
Aug 23, 2021 | 7.375 | 7.375 | 6.001 | 6.704 | 76,758 | -0.80(-10.62%) |
Aug 20, 2021 | 7.125 | 7.749 | 7.001 | 7.500 | 38,354 | +0.00(+0.00%) |
Aug 19, 2021 | 7.385 | 7.750 | 6.940 | 7.500 | 26,820 | +0.11(+1.52%) |
Aug 18, 2021 | 7.750 | 7.750 | 7.046 | 7.388 | 26,070 | +0.17(+2.43%) |
Aug 17, 2021 | 7.500 | 7.521 | 6.875 | 7.213 | 19,540 | -0.29(-3.83%) |
Aug 16, 2021 | 7.500 | 7.875 | 7.375 | 7.500 | 26,277 | +0.25(+3.43%) |
Aug 13, 2021 | 7.625 | 7.625 | 7.250 | 7.251 | 12,139 | -0.39(-5.06%) |
Aug 12, 2021 | 8.000 | 8.375 | 7.567 | 7.638 | 28,109 | -0.36(-4.49%) |
Aug 11, 2021 | 8.008 | 8.375 | 7.915 | 7.996 | 10,530 | -0.14(-1.74%) |
Aug 10, 2021 | 8.150 | 8.586 | 8.050 | 8.137 | 14,563 | +0.14(+1.72%) |
Aug 09, 2021 | 7.875 | 8.354 | 7.795 | 8.000 | 37,200 | +0.00(+0.00%) |
Aug 06, 2021 | 8.000 | 8.307 | 7.664 | 8.000 | 56,493 | -0.19(-2.32%) |
Aug 05, 2021 | 7.750 | 8.232 | 7.750 | 8.190 | 47,070 | -0.25(-2.93%) |
Aug 04, 2021 | 7.875 | 10.50 | 7.513 | 8.438 | 408,552 | +0.44(+5.47%) |
Aug 03, 2021 | 7.625 | 8.000 | 7.404 | 8.000 | 95,269 | +0.12(+1.57%) |
Aug 02, 2021 | 7.740 | 7.876 | 7.625 | 7.876 | 13,525 | +0.49(+6.63%) |
Jul 30, 2021 | 8.316 | 8.373 | 7.161 | 7.386 | 12,720 | -0.74(-9.09%) |
Jul 29, 2021 | 8.375 | 8.625 | 7.875 | 8.125 | 9,436 | +0.00(+0.00%) |
Jul 28, 2021 | 7.750 | 8.249 | 7.470 | 8.125 | 15,596 | +0.77(+10.53%) |
Jul 27, 2021 | 8.750 | 8.750 | 7.094 | 7.351 | 58,839 | -1.40(-15.99%) |
Jul 26, 2021 | 8.751 | 9.124 | 8.750 | 8.750 | 15,840 | +0.00(+0.00%) |
Jul 23, 2021 | 9.720 | 9.720 | 8.750 | 8.750 | 48,925 | -1.09(-11.08%) |
Jul 22, 2021 | 9.726 | 10.09 | 9.525 | 9.840 | 4,803 | +0.39(+4.10%) |
Jul 21, 2021 | 9.534 | 10.00 | 9.438 | 9.453 | 12,139 | +0.05(+0.51%) |
Jul 20, 2021 | 9.960 | 10.10 | 9.151 | 9.405 | 18,984 | -0.57(-5.69%) |
Jul 19, 2021 | 10.30 | 10.31 | 9.688 | 9.973 | 13,507 | -0.41(-4.00%) |
Jul 16, 2021 | 11.25 | 11.35 | 10.16 | 10.39 | 14,500 | -0.41(-3.75%) |
Jul 15, 2021 | 11.38 | 11.38 | 10.76 | 10.79 | 9,318 | -0.09(-0.87%) |
Jul 14, 2021 | 11.25 | 11.62 | 10.88 | 10.89 | 9,637 | -0.39(-3.45%) |
Jul 13, 2021 | 11.25 | 11.41 | 11.13 | 11.28 | 7,207 | -0.10(-0.87%) |
Jul 12, 2021 | 11.12 | 11.62 | 11.12 | 11.38 | 4,416 | -0.00(-0.02%) |
Jul 09, 2021 | 11.30 | 11.62 | 10.71 | 11.38 | 12,007 | +0.08(+0.69%) |
Jul 08, 2021 | 11.50 | 11.62 | 10.66 | 11.30 | 20,270 | -0.32(-2.80%) |
Jul 07, 2021 | 12.00 | 12.25 | 11.50 | 11.62 | 14,197 | -0.13(-1.08%) |
Jul 06, 2021 | 11.62 | 12.05 | 11.62 | 11.75 | 13,582 | -0.37(-3.07%) |
Jul 02, 2021 | 12.50 | 12.50 | 11.62 | 12.12 | 31,754 | -0.32(-2.58%) |
Jul 01, 2021 | 11.90 | 12.50 | 11.90 | 12.45 | 9,425 | -0.05(-0.43%) |
Jun 30, 2021 | 12.25 | 12.62 | 11.88 | 12.50 | 34,531 | +0.50(+4.17%) |
Jun 29, 2021 | 11.62 | 13.50 | 11.62 | 12.00 | 36,035 | +0.25(+2.13%) |
Jun 28, 2021 | 12.12 | 12.12 | 11.62 | 11.75 | 9,861 | -0.03(-0.28%) |
Jun 25, 2021 | 11.50 | 11.88 | 11.50 | 11.78 | 7,158 | +0.02(+0.16%) |
Jun 24, 2021 | 11.88 | 12.12 | 11.69 | 11.76 | 6,348 | +0.01(+0.05%) |
Jun 23, 2021 | 11.77 | 12.00 | 11.65 | 11.76 | 5,382 | +0.11(+0.92%) |
Jun 22, 2021 | 11.75 | 12.12 | 11.62 | 11.65 | 7,069 | -0.17(-1.48%) |
Jun 21, 2021 | 11.99 | 12.00 | 11.70 | 11.82 | 6,280 | -0.12(-1.05%) |
Jun 18, 2021 | 11.88 | 12.12 | 11.77 | 11.95 | 9,682 | +0.17(+1.46%) |
Jun 17, 2021 | 11.84 | 12.37 | 11.76 | 11.78 | 14,078 | +0.03(+0.23%) |
Jun 16, 2021 | 12.00 | 12.25 | 11.75 | 11.75 | 7,586 | -0.26(-2.19%) |
Jun 15, 2021 | 12.38 | 12.38 | 12.01 | 12.01 | 13,646 | -0.36(-2.93%) |
Jun 14, 2021 | 12.62 | 12.75 | 12.25 | 12.38 | 33,206 | -0.12(-1.00%) |
Jun 11, 2021 | 12.38 | 12.62 | 12.12 | 12.50 | 14,881 | -0.06(-0.50%) |
Jun 10, 2021 | 12.88 | 13.12 | 12.16 | 12.56 | 25,905 | -0.31(-2.43%) |
Jun 09, 2021 | 13.12 | 13.12 | 12.75 | 12.88 | 10,308 | +0.00(+0.00%) |
Jun 08, 2021 | 12.88 | 13.00 | 12.62 | 12.88 | 11,995 | +0.00(+0.00%) |
Jun 07, 2021 | 13.62 | 13.62 | 12.75 | 12.88 | 9,487 | -0.38(-2.83%) |
Jun 04, 2021 | 13.62 | 13.75 | 13.00 | 13.25 | 8,273 | +0.25(+1.92%) |
Jun 03, 2021 | 13.62 | 13.70 | 13.00 | 13.00 | 16,757 | -0.88(-6.31%) |
Jun 02, 2021 | 13.88 | 14.12 | 13.00 | 13.88 | 27,226 | -0.12(-0.89%) |
Jun 01, 2021 | 14.38 | 14.38 | 13.75 | 14.00 | 13,278 | -0.12(-0.88%) |
May 28, 2021 | 13.62 | 14.38 | 13.62 | 14.12 | 7,972 | +0.50(+3.67%) |
May 27, 2021 | 13.50 | 14.12 | 13.50 | 13.62 | 13,467 | +0.00(+0.00%) |
May 26, 2021 | 13.75 | 14.22 | 13.25 | 13.62 | 14,386 | -0.50(-3.54%) |
May 25, 2021 | 12.75 | 14.12 | 12.75 | 14.12 | 30,645 | +1.73(+13.99%) |
May 24, 2021 | 13.88 | 13.88 | 12.39 | 12.39 | 20,442 | -1.36(-9.88%) |
May 21, 2021 | 13.75 | 14.38 | 13.62 | 13.75 | 12,821 | +0.00(+0.00%) |
May 20, 2021 | 13.62 | 14.12 | 13.62 | 13.75 | 11,103 | +0.00(+0.00%) |
May 19, 2021 | 13.62 | 14.25 | 13.38 | 13.75 | 17,420 | -0.25(-1.79%) |
May 18, 2021 | 13.62 | 14.12 | 13.50 | 14.00 | 14,000 | +0.25(+1.82%) |
May 17, 2021 | 13.50 | 13.88 | 13.50 | 13.75 | 7,365 | +0.12(+0.92%) |
May 14, 2021 | 13.38 | 14.12 | 13.38 | 13.62 | 14,949 | +0.25(+1.87%) |
May 13, 2021 | 13.88 | 14.00 | 13.31 | 13.38 | 15,117 | -0.38(-2.73%) |
May 12, 2021 | 13.50 | 14.38 | 13.13 | 13.75 | 21,891 | +0.06(+0.46%) |
May 11, 2021 | 13.06 | 14.12 | 12.77 | 13.69 | 30,572 | +0.44(+3.30%) |
May 10, 2021 | 13.12 | 13.88 | 13.00 | 13.25 | 14,922 | -0.25(-1.85%) |
May 07, 2021 | 13.12 | 13.88 | 12.91 | 13.50 | 11,492 | +0.50(+3.85%) |
May 06, 2021 | 12.50 | 13.50 | 12.50 | 13.00 | 25,442 | +0.12(+0.97%) |
May 05, 2021 | 13.00 | 13.38 | 12.88 | 12.88 | 23,486 | -0.50(-3.74%) |
May 04, 2021 | 12.88 | 13.38 | 12.50 | 13.38 | 29,265 | +0.50(+3.88%) |