Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.430 | 9.430 | 9.430 | 9.430 | 336 | +0.05(+0.53%) |
Apr 28, 2022 | 9.200 | 9.460 | 9.200 | 9.380 | 3,408 | -0.02(-0.21%) |
Apr 27, 2022 | 9.300 | 9.460 | 9.200 | 9.400 | 27,069 | +0.23(+2.51%) |
Apr 26, 2022 | 9.460 | 9.460 | 9.150 | 9.170 | 747 | -0.18(-1.87%) |
Apr 25, 2022 | 9.400 | 9.430 | 9.270 | 9.345 | 4,375 | -0.18(-1.94%) |
Apr 22, 2022 | 9.530 | 9.530 | 9.530 | 9.530 | 629 | -0.08(-0.78%) |
Apr 21, 2022 | 9.870 | 9.870 | 9.605 | 9.605 | 548 | -0.08(-0.84%) |
Apr 20, 2022 | 9.745 | 9.774 | 9.686 | 9.686 | 5,026 | +0.25(+2.61%) |
Apr 19, 2022 | 9.560 | 9.880 | 9.440 | 9.440 | 7,197 | +0.01(+0.11%) |
Apr 18, 2022 | 9.500 | 9.545 | 9.430 | 9.430 | 8,217 | -0.08(-0.84%) |
Apr 14, 2022 | 9.560 | 9.600 | 9.510 | 9.510 | 2,822 | -0.17(-1.76%) |
Apr 13, 2022 | 9.660 | 9.815 | 9.660 | 9.680 | 2,633 | +0.00(+0.05%) |
Apr 12, 2022 | 9.820 | 9.898 | 9.620 | 9.675 | 2,401 | +0.03(+0.26%) |
Apr 11, 2022 | 9.732 | 9.732 | 9.650 | 9.650 | 420 | -0.10(-1.03%) |
Apr 08, 2022 | 9.620 | 9.750 | 9.600 | 9.750 | 867 | +0.30(+3.15%) |
Apr 07, 2022 | 9.480 | 9.770 | 9.440 | 9.452 | 2,795 | +0.06(+0.66%) |
Apr 06, 2022 | 9.270 | 9.390 | 9.270 | 9.390 | 5,422 | +0.24(+2.62%) |
Apr 05, 2022 | 9.220 | 9.220 | 9.150 | 9.150 | 6,611 | -0.09(-0.97%) |
Apr 04, 2022 | 9.200 | 9.240 | 9.110 | 9.240 | 5,758 | +0.08(+0.87%) |
Apr 01, 2022 | 9.155 | 9.200 | 9.100 | 9.160 | 1,981 | +0.23(+2.58%) |
Mar 31, 2022 | 8.910 | 9.320 | 8.910 | 8.930 | 3,988 | -0.17(-1.87%) |
Mar 30, 2022 | 9.320 | 9.320 | 9.100 | 9.100 | 2,398 | -0.21(-2.26%) |
Mar 29, 2022 | 9.445 | 9.445 | 9.310 | 9.310 | 7,907 | +0.37(+4.14%) |
Mar 28, 2022 | 8.850 | 9.015 | 8.850 | 8.940 | 2,947 | +0.04(+0.39%) |
Mar 25, 2022 | 8.580 | 8.905 | 8.580 | 8.905 | 318 | +0.22(+2.59%) |
Mar 24, 2022 | 8.560 | 9.110 | 8.560 | 8.680 | 1,642 | +0.02(+0.23%) |
Mar 23, 2022 | 9.134 | 9.134 | 8.660 | 8.660 | 1,894 | -0.29(-3.24%) |
Mar 22, 2022 | 9.160 | 9.160 | 8.950 | 8.950 | 2,031 | -0.05(-0.56%) |
Mar 21, 2022 | 9.260 | 9.260 | 8.990 | 9.000 | 3,824 | -0.55(-5.76%) |
Mar 18, 2022 | 9.430 | 9.550 | 9.330 | 9.550 | 7,900 | +0.16(+1.70%) |
Mar 17, 2022 | 9.185 | 9.400 | 9.010 | 9.390 | 6,513 | +0.49(+5.51%) |
Mar 16, 2022 | 8.910 | 9.088 | 8.750 | 8.900 | 13,129 | +0.45(+5.33%) |
Mar 15, 2022 | 8.770 | 8.945 | 8.450 | 8.450 | 9,857 | -0.41(-4.63%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.860 | 8.860 | 4,949 | -0.36(-3.90%) |
Mar 11, 2022 | 8.570 | 9.220 | 8.570 | 9.220 | 3,898 | +0.33(+3.71%) |
Mar 10, 2022 | 9.110 | 9.110 | 8.890 | 8.890 | 1,294 | +0.29(+3.37%) |
Mar 09, 2022 | 8.610 | 9.020 | 8.600 | 8.600 | 18,815 | +0.06(+0.70%) |
Mar 08, 2022 | 8.610 | 9.100 | 8.540 | 8.540 | 14,520 | -0.28(-3.17%) |
Mar 07, 2022 | 8.800 | 9.005 | 8.730 | 8.820 | 3,393 | -0.35(-3.82%) |
Mar 04, 2022 | 9.190 | 9.370 | 8.990 | 9.170 | 10,792 | -0.59(-6.05%) |
Mar 03, 2022 | 9.970 | 9.970 | 9.760 | 9.760 | 1,633 | -0.17(-1.71%) |
Mar 02, 2022 | 9.931 | 10.20 | 9.870 | 9.930 | 2,077 | -0.06(-0.60%) |
Mar 01, 2022 | 9.985 | 9.990 | 9.985 | 9.990 | 790 | -0.24(-2.35%) |
Feb 28, 2022 | 10.16 | 10.23 | 9.885 | 10.23 | 3,682 | +0.04(+0.39%) |
Feb 25, 2022 | 10.08 | 10.45 | 10.13 | 10.19 | 110,479 | +0.43(+4.41%) |
Feb 24, 2022 | 9.755 | 9.900 | 9.750 | 9.760 | 23,608 | -0.39(-3.84%) |
Feb 22, 2022 | 10.15 | 201 | -0.06(-0.64%) | |||
Feb 17, 2022 | 10.21 | 0 | -0.22(-2.16%) | |||
Feb 16, 2022 | 10.15 | 10.44 | 10.15 | 10.44 | 10,851 | +0.48(+4.82%) |
Feb 15, 2022 | 10.05 | 10.15 | 9.960 | 9.960 | 1,656 | -0.06(-0.60%) |
Feb 14, 2022 | 10.07 | 10.08 | 10.02 | 10.02 | 1,801 | +0.00(+0.00%) |
Feb 11, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,310 | -0.07(-0.64%) |
Feb 10, 2022 | 10.01 | 10.15 | 10.01 | 10.09 | 116,938 | -0.25(-2.47%) |
Feb 09, 2022 | 10.19 | 10.35 | 10.16 | 10.34 | 14,486 | +0.21(+2.12%) |
Feb 08, 2022 | 9.974 | 10.19 | 9.974 | 10.12 | 40,422 | +0.04(+0.35%) |
Feb 07, 2022 | 9.920 | 10.09 | 9.770 | 10.09 | 9,776 | -0.16(-1.56%) |
Feb 04, 2022 | 9.975 | 10.25 | 9.962 | 10.25 | 7,732 | +0.06(+0.59%) |
Feb 03, 2022 | 9.808 | 10.19 | 5,918 | +0.10(+0.99%) | ||
Feb 02, 2022 | 9.785 | 10.09 | 9.710 | 10.09 | 105,330 | +0.28(+2.85%) |
Feb 01, 2022 | 9.815 | 9.870 | 9.780 | 9.810 | 22,081 | +0.16(+1.64%) |
Jan 31, 2022 | 9.520 | 9.860 | 9.290 | 9.652 | 3,401 | -0.17(-1.71%) |
Jan 28, 2022 | 9.670 | 9.820 | 9.537 | 9.820 | 7,251 | -0.01(-0.10%) |
Jan 27, 2022 | 9.640 | 9.840 | 9.530 | 9.830 | 11,395 | +0.12(+1.24%) |
Jan 26, 2022 | 9.820 | 9.860 | 9.668 | 9.710 | 39,613 | -0.06(-0.61%) |
Jan 25, 2022 | 9.450 | 9.770 | 9.450 | 9.770 | 66,426 | -0.03(-0.31%) |
Jan 24, 2022 | 9.490 | 9.800 | 9.000 | 9.800 | 53,084 | +0.14(+1.45%) |
Jan 21, 2022 | 9.515 | 9.660 | 9.505 | 9.660 | 105,504 | +0.08(+0.84%) |
Jan 20, 2022 | 9.510 | 9.670 | 9.510 | 9.580 | 112,910 | -0.19(-1.94%) |
Jan 19, 2022 | 9.674 | 9.800 | 9.350 | 9.770 | 13,849 | +0.39(+4.16%) |
Jan 18, 2022 | 9.690 | 9.790 | 9.380 | 9.380 | 8,823 | -0.28(-2.90%) |
Jan 14, 2022 | 9.660 | 0 | +0.02(+0.21%) | |||
Jan 13, 2022 | 9.500 | 9.640 | 9.500 | 9.640 | 1,873 | +0.14(+1.47%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.450 | 9.500 | 58,068 | +0.07(+0.74%) |
Jan 11, 2022 | 9.300 | 9.593 | 9.250 | 9.430 | 109,876 | +0.23(+2.50%) |
Jan 10, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 756 | +0.10(+1.10%) |
Jan 07, 2022 | 9.300 | 9.300 | 9.100 | 9.100 | 38,849 | -0.30(-3.24%) |
Jan 06, 2022 | 9.405 | 9.405 | 9.405 | 9.405 | 254 | +0.08(+0.91%) |
Jan 05, 2022 | 9.320 | 9.410 | 9.320 | 9.320 | 1,027 | +0.02(+0.22%) |
Jan 04, 2022 | 9.120 | 9.300 | 9.080 | 9.300 | 5,918 | +0.22(+2.42%) |
Jan 03, 2022 | 9.130 | 9.130 | 9.080 | 9.080 | 532 | -0.05(-0.60%) |
Dec 31, 2021 | 9.135 | 9.135 | 9.135 | 9.135 | 354 | +0.01(+0.11%) |
Dec 30, 2021 | 9.070 | 9.200 | 9.070 | 9.125 | 18,785 | -0.24(-2.54%) |
Dec 29, 2021 | 9.363 | 9.363 | 9.363 | 9.363 | 7,114 | +0.16(+1.71%) |
Dec 28, 2021 | 9.205 | 9.271 | 9.205 | 9.205 | 7,421 | +0.01(+0.11%) |
Dec 27, 2021 | 9.195 | 9.268 | 9.195 | 9.195 | 12,841 | -0.09(-1.00%) |
Dec 23, 2021 | 9.200 | 9.287 | 9.150 | 9.287 | 36,633 | +0.18(+1.95%) |
Dec 22, 2021 | 9.030 | 9.220 | 9.030 | 9.110 | 5,286 | +0.07(+0.77%) |
Dec 21, 2021 | 9.040 | 9.040 | 9.040 | 9.040 | 1,265 | +0.17(+1.92%) |
Dec 20, 2021 | 9.090 | 9.090 | 8.870 | 8.870 | 1,794 | -0.41(-4.42%) |
Dec 17, 2021 | 9.155 | 9.290 | 9.155 | 9.280 | 60,078 | -0.01(-0.11%) |
Dec 16, 2021 | 9.020 | 9.290 | 9.020 | 9.290 | 4,175 | +0.50(+5.69%) |
Dec 15, 2021 | 8.910 | 8.970 | 8.790 | 8.790 | 5,574 | -0.12(-1.40%) |
Dec 14, 2021 | 8.930 | 8.930 | 8.915 | 8.915 | 1,770 | +0.00(+0.00%) |
Dec 13, 2021 | 8.970 | 8.970 | 8.905 | 8.915 | 1,477 | +0.00(+0.00%) |
Dec 10, 2021 | 8.931 | 8.931 | 8.915 | 8.915 | 795 | -0.06(-0.61%) |
Dec 09, 2021 | 8.875 | 8.970 | 8.828 | 8.970 | 781 | +0.29(+3.34%) |
Dec 08, 2021 | 8.700 | 8.745 | 8.680 | 8.680 | 5,458 | -0.17(-1.95%) |
Dec 07, 2021 | 8.852 | 8.852 | 8.852 | 8.852 | 181 | +0.14(+1.58%) |
Dec 06, 2021 | 8.859 | 8.859 | 8.715 | 8.715 | 2,071 | +0.24(+2.89%) |
Dec 03, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,089 | -0.42(-4.72%) |
Dec 02, 2021 | 8.520 | 8.890 | 8.520 | 8.890 | 6,144 | +0.27(+3.07%) |
Dec 01, 2021 | 8.790 | 8.790 | 8.625 | 8.625 | 1,089 | -0.02(-0.17%) |
Nov 30, 2021 | 8.450 | 8.640 | 8.375 | 8.640 | 2,469 | +0.27(+3.16%) |
Nov 29, 2021 | 8.750 | 8.750 | 8.375 | 8.375 | 1,440 | -0.08(-0.95%) |
Nov 26, 2021 | 8.630 | 8.670 | 8.450 | 8.455 | 1,600 | -0.18(-2.03%) |
Nov 24, 2021 | 8.630 | 8.630 | 8.630 | 8.630 | 161 | +0.03(+0.35%) |
Nov 23, 2021 | 8.460 | 8.600 | 8.450 | 8.600 | 823 | +0.14(+1.71%) |
Nov 22, 2021 | 8.340 | 8.455 | 8.340 | 8.455 | 618 | -0.06(-0.70%) |
Nov 19, 2021 | 8.610 | 8.650 | 8.470 | 8.515 | 3,204 | +0.05(+0.65%) |
Nov 18, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 414 | +0.06(+0.71%) |
Nov 17, 2021 | 8.400 | 8.400 | 8.400 | 8.400 | 285 | -0.21(-2.44%) |
Nov 16, 2021 | 8.510 | 8.620 | 8.402 | 8.610 | 8,743 | -0.02(-0.17%) |
Nov 15, 2021 | 8.620 | 8.625 | 8.565 | 8.625 | 1,585 | -0.12(-1.38%) |
Nov 12, 2021 | 8.705 | 8.745 | 8.705 | 8.745 | 897 | -0.06(-0.73%) |
Nov 11, 2021 | 8.815 | 8.930 | 8.730 | 8.810 | 2,500 | +0.06(+0.64%) |
Nov 09, 2021 | 8.850 | 8.850 | 8.754 | 8.754 | 2,096 | -0.10(-1.14%) |
Nov 08, 2021 | 8.920 | 8.920 | 8.855 | 8.855 | 1,172 | +0.04(+0.48%) |
Nov 05, 2021 | 8.900 | 8.900 | 8.812 | 8.812 | 761 | -0.11(-1.23%) |
Nov 04, 2021 | 8.588 | 8.922 | 8.582 | 8.922 | 485 | +0.04(+0.47%) |
Nov 03, 2021 | 9.100 | 9.100 | 8.880 | 8.880 | 3,472 | +0.05(+0.57%) |
Nov 02, 2021 | 8.895 | 8.895 | 8.830 | 8.830 | 1,327 | +0.02(+0.23%) |
Nov 01, 2021 | 8.810 | 9.148 | 8.810 | 8.810 | 918 | +0.00(+0.00%) |
Oct 28, 2021 | 8.810 | 8.810 | 8.810 | 209 | -0.09(-1.01%) | |
Oct 27, 2021 | 8.845 | 8.900 | 8.845 | 8.900 | 847 | +0.11(+1.25%) |
Oct 26, 2021 | 8.790 | 8.790 | 3,650 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.835 | 8.845 | 8.780 | 8.790 | 7,372 | -0.19(-2.06%) |
Oct 22, 2021 | 8.885 | 9.005 | 8.885 | 8.975 | 1,667 | -0.06(-0.72%) |
Oct 21, 2021 | 8.750 | 9.040 | 8.750 | 9.040 | 1,738 | +0.02(+0.28%) |
Oct 20, 2021 | 9.005 | 9.015 | 8.920 | 9.015 | 4,716 | +0.12(+1.41%) |
Oct 19, 2021 | 8.890 | 8.890 | 8.890 | 8.890 | 1,439 | -0.01(-0.11%) |
Oct 18, 2021 | 8.945 | 8.975 | 8.900 | 8.900 | 8,785 | -0.09(-1.02%) |
Oct 15, 2021 | 9.010 | 9.010 | 8.992 | 8.992 | 6,534 | +0.03(+0.36%) |
Oct 14, 2021 | 9.062 | 9.062 | 8.960 | 8.960 | 5,280 | -0.05(-0.55%) |
Oct 11, 2021 | 9.010 | 9.010 | 9.010 | 3,411 | -0.19(-2.07%) | |
Oct 07, 2021 | 9.200 | 9.200 | 9.200 | 6,100 | +0.06(+0.66%) | |
Oct 06, 2021 | 9.110 | 9.140 | 9.110 | 9.140 | 18,935 | +0.17(+1.90%) |
Oct 05, 2021 | 9.000 | 9.000 | 8.970 | 8.970 | 9,157 | -0.08(-0.88%) |
Oct 04, 2021 | 9.050 | 9.050 | 9.050 | 9.050 | 11,371 | -0.27(-2.95%) |
Oct 01, 2021 | 9.064 | 9.325 | 9.064 | 9.325 | 8,591 | +0.08(+0.92%) |
Sep 30, 2021 | 9.240 | 9.240 | 9.240 | 9.240 | 514 | +0.02(+0.16%) |
Sep 29, 2021 | 9.225 | 9.225 | 9.225 | 9.225 | 729 | +0.15(+1.71%) |
Sep 28, 2021 | 9.400 | 9.400 | 9.070 | 9.070 | 858 | -0.37(-3.92%) |
Sep 27, 2021 | 9.220 | 9.440 | 9.220 | 9.440 | 490 | +0.23(+2.50%) |
Sep 24, 2021 | 9.210 | 9.210 | 9.210 | 9.210 | 31,325 | -0.08(-0.86%) |
Sep 23, 2021 | 9.460 | 9.460 | 9.290 | 9.290 | 3,123 | -0.26(-2.72%) |
Sep 22, 2021 | 9.150 | 9.550 | 9.030 | 9.550 | 1,528 | +0.31(+3.36%) |
Sep 21, 2021 | 9.330 | 9.340 | 9.239 | 9.239 | 348 | -0.01(-0.06%) |
Sep 17, 2021 | 9.245 | 9.245 | 9.245 | 158 | -0.10(-1.02%) | |
Sep 16, 2021 | 9.463 | 9.463 | 9.340 | 9.340 | 2,513 | +0.01(+0.11%) |
Sep 15, 2021 | 9.320 | 9.330 | 9.320 | 9.330 | 3,604 | -0.08(-0.85%) |
Sep 14, 2021 | 9.390 | 9.410 | 9.390 | 9.410 | 252 | -0.07(-0.71%) |
Sep 13, 2021 | 9.270 | 9.478 | 9.270 | 9.478 | 408 | +0.16(+1.69%) |
Sep 10, 2021 | 9.460 | 9.620 | 9.320 | 9.320 | 786 | +0.17(+1.86%) |
Sep 09, 2021 | 9.130 | 9.215 | 9.130 | 9.150 | 6,182 | -0.27(-2.87%) |
Sep 08, 2021 | 9.345 | 9.420 | 9.345 | 9.420 | 14,031 | -0.18(-1.87%) |
Sep 07, 2021 | 9.500 | 9.600 | 9.500 | 9.600 | 649 | -0.03(-0.31%) |
Sep 02, 2021 | 9.630 | 9.630 | 9.630 | 141 | +0.07(+0.73%) | |
Sep 01, 2021 | 9.640 | 9.640 | 9.560 | 9.560 | 4,687 | -0.04(-0.42%) |
Aug 31, 2021 | 9.600 | 9.600 | 9.600 | 9.600 | 2,100 | -0.04(-0.41%) |
Aug 27, 2021 | 9.640 | 9.640 | 9.640 | 127 | +0.18(+1.90%) | |
Aug 26, 2021 | 9.540 | 9.555 | 9.460 | 9.460 | 2,498 | -0.11(-1.15%) |
Aug 25, 2021 | 9.390 | 9.750 | 9.366 | 9.570 | 13,235 | +0.27(+2.90%) |
Aug 24, 2021 | 9.301 | 9.301 | 9.301 | 9.301 | 519 | -0.09(-0.95%) |
Aug 23, 2021 | 9.390 | 9.390 | 9.310 | 9.390 | 263 | +0.33(+3.64%) |
Aug 20, 2021 | 9.235 | 9.235 | 9.060 | 9.060 | 3,022 | +0.02(+0.22%) |
Aug 19, 2021 | 9.040 | 9.040 | 9.040 | 9.040 | 1,264 | -0.05(-0.55%) |
Aug 18, 2021 | 9.426 | 9.426 | 9.090 | 9.090 | 2,233 | -0.21(-2.26%) |
Aug 17, 2021 | 9.300 | 9.300 | 9.300 | 9.300 | 132 | -0.09(-0.96%) |
Aug 16, 2021 | 9.390 | 9.390 | 9.390 | 9.390 | 5,629 | +0.34(+3.76%) |
Aug 13, 2021 | 9.050 | 9.050 | 9.050 | 9.050 | 240 | -0.03(-0.30%) |
Aug 12, 2021 | 8.950 | 9.105 | 8.950 | 9.078 | 4,182 | +0.12(+1.31%) |
Aug 10, 2021 | 8.960 | 8.960 | 8.960 | 50 | -0.07(-0.78%) | |
Aug 09, 2021 | 9.020 | 9.050 | 9.020 | 9.030 | 1,117 | +0.00(+0.06%) |
Aug 06, 2021 | 9.025 | 9.025 | 9.025 | 9.025 | 1,001 | -0.04(-0.39%) |
Aug 05, 2021 | 9.150 | 9.150 | 9.010 | 9.060 | 4,236 | +0.04(+0.49%) |
Aug 04, 2021 | 8.960 | 9.015 | 8.960 | 9.015 | 2,034 | -0.08(-0.93%) |
Aug 03, 2021 | 8.973 | 9.100 | 8.932 | 9.100 | 2,765 | +0.17(+1.90%) |
Aug 02, 2021 | 8.930 | 8.930 | 8.930 | 8.930 | 1,343 | -0.08(-0.83%) |
Jul 30, 2021 | 9.098 | 9.100 | 9.005 | 9.005 | 2,774 | -0.12(-1.37%) |
Jul 29, 2021 | 8.830 | 9.130 | 8.830 | 9.130 | 52,015 | +0.45(+5.18%) |
Jul 27, 2021 | 8.680 | 8.680 | 8.680 | 1 | +0.00(+0.00%) | |
Jul 23, 2021 | 8.680 | 8.680 | 8.680 | 164 | +0.20(+2.36%) | |
Jul 22, 2021 | 8.480 | 8.480 | 8.480 | 8.480 | 28,348 | -0.17(-1.97%) |
Jul 21, 2021 | 8.510 | 8.650 | 8.510 | 8.650 | 7,291 | +0.16(+1.84%) |
Jul 20, 2021 | 8.412 | 8.493 | 8.412 | 8.493 | 2,178 | -0.03(-0.31%) |
Jul 19, 2021 | 8.420 | 8.520 | 8.420 | 8.520 | 588 | +0.13(+1.53%) |
Jul 16, 2021 | 8.440 | 8.520 | 8.392 | 8.392 | 1,356 | -0.30(-3.43%) |
Jul 14, 2021 | 8.690 | 8.690 | 8.690 | 195 | +0.35(+4.26%) | |
Jul 13, 2021 | 8.335 | 8.510 | 8.335 | 8.335 | 1,787 | -0.21(-2.51%) |
Jul 12, 2021 | 8.820 | 8.820 | 8.545 | 8.550 | 3,041 | -0.07(-0.79%) |
Jul 09, 2021 | 8.870 | 8.870 | 8.618 | 8.618 | 5,824 | +0.18(+2.11%) |
Jul 07, 2021 | 8.440 | 8.440 | 8.440 | 46 | -0.06(-0.71%) | |
Jul 06, 2021 | 8.490 | 8.640 | 8.300 | 8.500 | 1,689 | +0.34(+4.17%) |
Jul 02, 2021 | 8.490 | 8.630 | 8.130 | 8.160 | 9,186 | -0.85(-9.43%) |
Jul 01, 2021 | 8.700 | 9.140 | 8.700 | 9.010 | 4,233 | +0.32(+3.68%) |
Jun 30, 2021 | 8.825 | 8.850 | 8.690 | 8.690 | 3,756 | -0.34(-3.77%) |
Jun 29, 2021 | 8.800 | 9.030 | 8.800 | 9.030 | 841 | -0.08(-0.92%) |
Jun 28, 2021 | 8.960 | 9.114 | 8.960 | 9.114 | 8,332 | -0.09(-0.93%) |
Jun 23, 2021 | 9.200 | 9.200 | 9.200 | 22 | -0.04(-0.43%) | |
Jun 22, 2021 | 9.065 | 9.240 | 9.065 | 9.240 | 11,938 | +0.34(+3.86%) |
Jun 21, 2021 | 8.897 | 8.897 | 8.897 | 8.897 | 109 | +0.15(+1.68%) |
Jun 18, 2021 | 9.110 | 9.110 | 8.750 | 8.750 | 212 | -0.31(-3.45%) |
Jun 17, 2021 | 9.118 | 9.120 | 9.030 | 9.062 | 2,253 | -0.06(-0.63%) |
Jun 16, 2021 | 9.115 | 9.120 | 9.115 | 9.120 | 381 | +0.14(+1.56%) |
Jun 15, 2021 | 9.174 | 9.174 | 8.980 | 8.980 | 4,583 | -0.24(-2.60%) |
Jun 14, 2021 | 8.940 | 9.220 | 8.936 | 9.220 | 7,457 | +0.27(+3.03%) |
Jun 11, 2021 | 8.989 | 8.989 | 8.949 | 8.949 | 1,897 | -0.01(-0.12%) |
Jun 10, 2021 | 8.970 | 8.970 | 8.931 | 8.960 | 5,889 | +0.07(+0.79%) |
Jun 09, 2021 | 8.990 | 8.990 | 8.890 | 8.890 | 1,513 | +0.04(+0.51%) |
Jun 08, 2021 | 8.845 | 8.845 | 8.845 | 8.845 | 936 | -0.03(-0.37%) |
Jun 07, 2021 | 8.878 | 8.878 | 8.878 | 8.878 | 405 | -0.07(-0.80%) |
Jun 04, 2021 | 8.770 | 8.950 | 8.770 | 8.950 | 5,609 | +0.05(+0.56%) |
Jun 03, 2021 | 8.775 | 8.920 | 8.775 | 8.900 | 3,135 | +0.03(+0.32%) |
Jun 02, 2021 | 8.850 | 8.920 | 8.845 | 8.872 | 1,714 | -0.03(-0.31%) |
Jun 01, 2021 | 8.915 | 8.930 | 8.900 | 8.900 | 5,870 | +0.16(+1.83%) |
May 28, 2021 | 8.800 | 8.805 | 8.740 | 8.740 | 2,372 | -0.14(-1.58%) |
May 26, 2021 | 8.880 | 8.880 | 8.880 | 71 | +0.04(+0.40%) | |
May 25, 2021 | 8.850 | 8.850 | 8.840 | 8.845 | 3,543 | +0.09(+0.97%) |
May 24, 2021 | 8.770 | 8.770 | 8.760 | 8.760 | 490 | -0.03(-0.34%) |
May 21, 2021 | 8.805 | 8.805 | 8.790 | 8.790 | 419 | +0.00(+0.00%) |
May 20, 2021 | 8.790 | 8.810 | 8.790 | 8.790 | 48,504 | +0.17(+2.03%) |
May 19, 2021 | 8.615 | 8.615 | 8.615 | 8.615 | 4,100 | -0.13(-1.51%) |
May 18, 2021 | 8.747 | 8.747 | 8.747 | 8.747 | 100 | -0.02(-0.26%) |
May 17, 2021 | 8.832 | 8.900 | 8.770 | 8.770 | 1,298 | -0.02(-0.23%) |
May 14, 2021 | 8.900 | 8.900 | 8.790 | 8.790 | 3,315 | +0.14(+1.62%) |
May 13, 2021 | 8.800 | 8.800 | 8.650 | 8.650 | 445 | -0.16(-1.82%) |
May 12, 2021 | 8.810 | 8.810 | 8.650 | 8.810 | 1,521 | +0.07(+0.84%) |
May 11, 2021 | 8.585 | 8.737 | 8.500 | 8.737 | 833 | +0.23(+2.67%) |
May 10, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 200 | +0.18(+2.16%) |
May 07, 2021 | 8.470 | 8.470 | 8.330 | 8.330 | 1,293 | -0.03(-0.39%) |
May 06, 2021 | 8.240 | 8.640 | 8.240 | 8.363 | 914 | -0.21(-2.42%) |
May 05, 2021 | 8.310 | 8.570 | 8.310 | 8.570 | 1,068 | -0.09(-1.10%) |
May 04, 2021 | 8.430 | 8.665 | 8.430 | 8.665 | 1,703 | +0.16(+1.94%) |