Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.280 | 3.420 | 3.280 | 3.350 | 1,407 | -0.09(-2.76%) |
Apr 28, 2022 | 3.390 | 3.500 | 3.390 | 3.445 | 3,900 | +0.06(+1.92%) |
Apr 27, 2022 | 3.420 | 3.470 | 3.280 | 3.380 | 2,720 | -0.14(-3.98%) |
Apr 26, 2022 | 3.820 | 3.820 | 3.400 | 3.520 | 6,993 | -0.23(-6.13%) |
Apr 25, 2022 | 3.850 | 3.850 | 3.750 | 3.750 | 995 | -0.27(-6.72%) |
Apr 22, 2022 | 3.980 | 4.200 | 3.707 | 4.020 | 62,425 | -0.04(-0.99%) |
Apr 21, 2022 | 4.010 | 4.060 | 4.010 | 4.060 | 1,864 | -0.06(-1.44%) |
Apr 20, 2022 | 4.060 | 4.190 | 4.025 | 4.119 | 3,811 | +0.08(+1.97%) |
Apr 19, 2022 | 4.150 | 4.150 | 3.850 | 4.040 | 18,002 | -0.17(-4.04%) |
Apr 18, 2022 | 3.800 | 4.210 | 3.560 | 4.210 | 5,251 | +0.29(+7.40%) |
Apr 14, 2022 | 4.050 | 4.080 | 3.910 | 3.920 | 7,395 | -0.08(-2.00%) |
Apr 13, 2022 | 4.200 | 4.200 | 3.940 | 4.000 | 5,575 | -0.15(-3.61%) |
Apr 12, 2022 | 4.000 | 4.290 | 4.000 | 4.150 | 4,354 | +0.15(+3.75%) |
Apr 11, 2022 | 3.930 | 4.090 | 3.930 | 4.000 | 3,475 | -0.07(-1.72%) |
Apr 08, 2022 | 4.180 | 4.180 | 4.000 | 4.070 | 4,375 | -0.18(-4.24%) |
Apr 07, 2022 | 4.160 | 4.275 | 3.950 | 4.250 | 14,386 | +0.26(+6.52%) |
Apr 06, 2022 | 4.180 | 4.210 | 3.920 | 3.990 | 43,733 | -0.22(-5.23%) |
Apr 05, 2022 | 4.180 | 4.210 | 3.820 | 4.210 | 11,147 | -0.04(-0.94%) |
Apr 04, 2022 | 4.140 | 4.250 | 4.070 | 4.250 | 13,671 | +0.00(+0.00%) |
Apr 01, 2022 | 4.290 | 4.290 | 4.100 | 4.250 | 6,653 | +0.04(+0.93%) |
Mar 31, 2022 | 4.080 | 4.300 | 4.080 | 4.211 | 7,966 | +0.12(+2.95%) |
Mar 30, 2022 | 4.200 | 4.299 | 4.040 | 4.090 | 20,292 | -0.07(-1.68%) |
Mar 29, 2022 | 3.830 | 4.160 | 3.700 | 4.160 | 13,939 | +0.20(+5.05%) |
Mar 28, 2022 | 3.670 | 4.070 | 3.670 | 3.960 | 7,117 | -0.15(-3.65%) |
Mar 25, 2022 | 4.060 | 4.110 | 3.610 | 4.110 | 10,908 | +0.10(+2.49%) |
Mar 24, 2022 | 4.000 | 4.118 | 3.890 | 4.010 | 18,862 | -0.09(-2.20%) |
Mar 23, 2022 | 4.180 | 4.380 | 3.995 | 4.100 | 7,226 | -0.12(-2.84%) |
Mar 22, 2022 | 3.950 | 4.240 | 3.950 | 4.220 | 4,741 | +0.31(+7.93%) |
Mar 21, 2022 | 4.170 | 4.170 | 3.900 | 3.910 | 11,610 | -0.20(-4.87%) |
Mar 18, 2022 | 4.000 | 4.120 | 4.000 | 4.110 | 6,165 | +0.11(+2.75%) |
Mar 17, 2022 | 3.740 | 4.220 | 3.600 | 4.000 | 22,276 | +0.23(+6.10%) |
Mar 16, 2022 | 3.470 | 3.820 | 3.440 | 3.770 | 34,001 | +0.47(+14.24%) |
Mar 15, 2022 | 3.360 | 3.489 | 3.213 | 3.300 | 7,801 | -0.05(-1.49%) |
Mar 14, 2022 | 3.610 | 3.610 | 3.210 | 3.350 | 10,385 | -0.26(-7.20%) |
Mar 11, 2022 | 3.590 | 3.815 | 3.558 | 3.610 | 16,510 | -0.02(-0.55%) |
Mar 10, 2022 | 3.500 | 3.760 | 3.360 | 3.630 | 27,798 | -0.01(-0.27%) |
Mar 09, 2022 | 3.380 | 3.640 | 3.200 | 3.640 | 32,465 | +0.28(+8.33%) |
Mar 08, 2022 | 3.206 | 3.470 | 3.200 | 3.360 | 18,834 | -0.06(-1.75%) |
Mar 07, 2022 | 3.450 | 3.470 | 3.300 | 3.420 | 8,782 | +0.02(+0.59%) |
Mar 04, 2022 | 3.390 | 3.470 | 3.159 | 3.400 | 5,097 | -0.05(-1.45%) |
Mar 03, 2022 | 3.800 | 3.800 | 3.450 | 3.450 | 11,732 | -0.20(-5.48%) |
Mar 02, 2022 | 3.846 | 3.846 | 3.570 | 3.650 | 16,250 | -0.04(-1.08%) |
Mar 01, 2022 | 3.660 | 3.800 | 3.500 | 3.690 | 19,469 | +0.14(+3.94%) |
Feb 28, 2022 | 3.750 | 3.800 | 3.550 | 3.550 | 4,762 | -0.32(-8.18%) |
Feb 25, 2022 | 3.850 | 3.870 | 3.840 | 3.866 | 2,545 | +0.05(+1.44%) |
Feb 24, 2022 | 3.651 | 3.820 | 3.550 | 3.812 | 9,043 | +0.01(+0.30%) |
Feb 23, 2022 | 3.700 | 4.060 | 3.700 | 3.800 | 18,915 | +0.10(+2.70%) |
Feb 22, 2022 | 4.100 | 4.240 | 3.700 | 3.700 | 7,038 | -0.27(-6.80%) |
Feb 18, 2022 | 3.970 | 0 | -0.07(-1.73%) | |||
Feb 17, 2022 | 4.130 | 4.270 | 3.810 | 4.040 | 16,950 | -0.22(-5.16%) |
Feb 16, 2022 | 4.110 | 4.270 | 4.000 | 4.260 | 6,521 | +0.09(+2.16%) |
Feb 15, 2022 | 4.170 | 4.350 | 4.170 | 4.170 | 10,261 | +0.02(+0.48%) |
Feb 14, 2022 | 4.460 | 4.460 | 4.020 | 4.150 | 18,595 | -0.35(-7.78%) |
Feb 11, 2022 | 4.800 | 4.800 | 4.250 | 4.500 | 24,702 | +0.00(+0.00%) |
Feb 10, 2022 | 4.150 | 4.525 | 4.150 | 4.500 | 10,926 | +0.02(+0.45%) |
Feb 09, 2022 | 4.180 | 4.480 | 4.000 | 4.480 | 21,563 | +0.22(+5.16%) |
Feb 08, 2022 | 4.230 | 4.440 | 4.120 | 4.260 | 16,385 | +0.05(+1.19%) |
Feb 07, 2022 | 4.700 | 4.940 | 4.160 | 4.210 | 18,059 | -0.42(-9.07%) |
Feb 04, 2022 | 4.760 | 5.180 | 4.480 | 4.630 | 46,161 | -0.07(-1.49%) |
Feb 03, 2022 | 4.630 | 4.920 | 4.465 | 4.700 | 10,883 | -0.05(-1.05%) |
Feb 02, 2022 | 4.550 | 4.830 | 4.380 | 4.750 | 3,353 | +0.25(+5.56%) |
Feb 01, 2022 | 4.420 | 4.730 | 4.420 | 4.500 | 12,901 | +0.08(+1.81%) |
Jan 31, 2022 | 4.090 | 4.450 | 4.420 | 3,154 | +0.28(+6.67%) | |
Jan 28, 2022 | 4.020 | 4.450 | 4.020 | 4.144 | 3,117 | +0.09(+2.31%) |
Jan 27, 2022 | 4.390 | 4.550 | 4.050 | 4.050 | 11,585 | -0.37(-8.37%) |
Jan 26, 2022 | 4.400 | 4.781 | 4.300 | 4.420 | 6,958 | +0.10(+2.22%) |
Jan 25, 2022 | 4.390 | 4.550 | 4.260 | 4.324 | 7,146 | +0.06(+1.50%) |
Jan 24, 2022 | 4.250 | 4.390 | 3.610 | 4.260 | 49,588 | -0.01(-0.23%) |
Jan 21, 2022 | 4.310 | 4.320 | 4.100 | 4.270 | 12,726 | -0.09(-2.06%) |
Jan 20, 2022 | 4.540 | 4.736 | 4.360 | 4.360 | 11,337 | -0.49(-10.10%) |
Jan 19, 2022 | 4.800 | 4.990 | 4.800 | 4.850 | 8,257 | +0.05(+1.04%) |
Jan 18, 2022 | 4.420 | 5.055 | 4.400 | 4.800 | 36,165 | +0.28(+6.19%) |
Jan 14, 2022 | 4.520 | 0 | -0.14(-3.00%) | |||
Jan 13, 2022 | 4.710 | 4.900 | 4.660 | 4.660 | 11,283 | -0.13(-2.71%) |
Jan 12, 2022 | 4.660 | 4.890 | 4.660 | 4.790 | 4,967 | +0.13(+2.79%) |
Jan 11, 2022 | 4.750 | 4.800 | 4.660 | 4.660 | 8,402 | -0.16(-3.32%) |
Jan 10, 2022 | 4.950 | 5.030 | 4.660 | 4.820 | 7,393 | -0.22(-4.37%) |
Jan 07, 2022 | 4.800 | 5.130 | 4.800 | 5.040 | 10,711 | +0.09(+1.82%) |
Jan 06, 2022 | 5.170 | 5.170 | 4.888 | 4.950 | 25,512 | -0.10(-1.98%) |
Jan 05, 2022 | 5.210 | 5.375 | 5.000 | 5.050 | 5,378 | -0.27(-5.08%) |
Jan 04, 2022 | 5.220 | 5.338 | 5.162 | 5.320 | 6,516 | -0.12(-2.21%) |
Jan 03, 2022 | 5.140 | 5.540 | 5.140 | 5.440 | 9,491 | +0.21(+4.05%) |
Dec 31, 2021 | 5.280 | 5.750 | 5.130 | 5.228 | 23,103 | -0.05(-0.98%) |
Dec 30, 2021 | 5.210 | 5.710 | 5.210 | 5.280 | 44,187 | -0.03(-0.56%) |
Dec 29, 2021 | 5.000 | 5.430 | 5.000 | 5.310 | 55,805 | +0.05(+0.95%) |
Dec 28, 2021 | 4.500 | 5.450 | 4.450 | 5.260 | 279,120 | +0.70(+15.30%) |
Dec 27, 2021 | 5.230 | 5.230 | 4.550 | 4.562 | 44,369 | -0.68(-12.94%) |
Dec 23, 2021 | 5.440 | 5.440 | 4.330 | 5.240 | 73,028 | -0.07(-1.32%) |
Dec 22, 2021 | 5.020 | 5.330 | 4.900 | 5.310 | 12,929 | +0.14(+2.71%) |
Dec 21, 2021 | 5.250 | 5.370 | 5.060 | 5.170 | 24,731 | -0.13(-2.45%) |
Dec 20, 2021 | 5.410 | 5.685 | 5.270 | 5.300 | 19,533 | -0.11(-1.94%) |
Dec 17, 2021 | 4.950 | 5.425 | 4.950 | 5.405 | 8,994 | +0.39(+7.78%) |
Dec 16, 2021 | 4.990 | 5.130 | 4.880 | 5.015 | 16,767 | +0.07(+1.52%) |
Dec 15, 2021 | 5.200 | 5.200 | 4.630 | 4.940 | 56,860 | -0.26(-5.00%) |
Dec 14, 2021 | 5.570 | 5.600 | 5.010 | 5.200 | 18,136 | -0.48(-8.45%) |
Dec 13, 2021 | 6.000 | 6.110 | 5.407 | 5.680 | 27,140 | -0.28(-4.70%) |
Dec 10, 2021 | 5.980 | 6.200 | 5.830 | 5.960 | 9,202 | -0.02(-0.33%) |
Dec 09, 2021 | 5.990 | 6.100 | 5.910 | 5.980 | 18,892 | -0.02(-0.33%) |
Dec 08, 2021 | 6.000 | 6.240 | 5.840 | 6.000 | 19,528 | +0.02(+0.33%) |
Dec 07, 2021 | 5.840 | 6.300 | 5.820 | 5.980 | 11,652 | +0.06(+1.01%) |
Dec 06, 2021 | 5.770 | 6.230 | 5.770 | 5.920 | 17,775 | +0.15(+2.60%) |
Dec 03, 2021 | 6.220 | 6.360 | 5.770 | 5.770 | 33,219 | -0.58(-9.13%) |
Dec 02, 2021 | 6.230 | 6.870 | 6.230 | 6.350 | 47,105 | -0.04(-0.63%) |
Dec 01, 2021 | 6.620 | 7.370 | 6.270 | 6.390 | 49,636 | -0.26(-3.91%) |
Nov 30, 2021 | 6.970 | 7.260 | 6.460 | 6.650 | 50,272 | -0.49(-6.93%) |
Nov 29, 2021 | 7.150 | 7.300 | 6.955 | 7.145 | 44,580 | +0.23(+3.40%) |
Nov 26, 2021 | 6.800 | 7.350 | 6.800 | 6.910 | 121,416 | -0.29(-4.03%) |
Nov 24, 2021 | 8.320 | 8.690 | 6.760 | 7.200 | 217,086 | -1.98(-21.57%) |
Nov 23, 2021 | 8.800 | 9.370 | 8.800 | 9.180 | 17,214 | +0.30(+3.44%) |
Nov 22, 2021 | 8.924 | 8.960 | 8.748 | 8.875 | 10,900 | -0.12(-1.28%) |
Nov 19, 2021 | 9.000 | 9.098 | 8.692 | 8.990 | 23,943 | -0.17(-1.86%) |
Nov 18, 2021 | 9.518 | 9.290 | 9.050 | 9.160 | 20,701 | -0.22(-2.35%) |
Nov 17, 2021 | 9.733 | 9.795 | 9.380 | 9.381 | 7,526 | -0.42(-4.28%) |
Nov 16, 2021 | 10.05 | 10.05 | 9.640 | 9.800 | 7,970 | -0.03(-0.31%) |
Nov 15, 2021 | 9.820 | 9.840 | 9.490 | 9.830 | 25,949 | -0.09(-0.91%) |
Nov 12, 2021 | 9.800 | 9.930 | 9.608 | 9.920 | 7,808 | +0.22(+2.27%) |
Nov 11, 2021 | 9.720 | 10.06 | 9.540 | 9.700 | 22,707 | -0.03(-0.31%) |
Nov 10, 2021 | 9.890 | 9.730 | 9.730 | 5,935 | -0.18(-1.82%) | |
Nov 09, 2021 | 10.00 | 10.10 | 9.770 | 9.910 | 39,288 | -0.18(-1.78%) |
Nov 08, 2021 | 9.760 | 10.09 | 9.680 | 10.09 | 18,874 | +0.19(+1.92%) |
Nov 05, 2021 | 9.560 | 9.960 | 9.460 | 9.900 | 18,711 | +0.18(+1.85%) |
Nov 04, 2021 | 9.810 | 9.990 | 9.568 | 9.720 | 25,066 | +0.07(+0.73%) |
Nov 03, 2021 | 9.440 | 9.650 | 9.197 | 9.650 | 7,091 | +0.23(+2.44%) |
Nov 02, 2021 | 9.247 | 9.590 | 9.247 | 9.420 | 13,263 | +0.19(+2.06%) |
Nov 01, 2021 | 9.150 | 9.535 | 9.140 | 9.230 | 11,701 | +0.10(+1.10%) |
Oct 29, 2021 | 9.400 | 9.410 | 9.100 | 9.130 | 21,206 | -0.27(-2.87%) |
Oct 28, 2021 | 9.970 | 9.970 | 9.390 | 9.400 | 12,068 | -0.20(-2.08%) |
Oct 27, 2021 | 9.640 | 9.677 | 9.520 | 9.600 | 9,040 | -0.13(-1.34%) |
Oct 26, 2021 | 9.880 | 9.730 | 17,431 | -0.25(-2.51%) | ||
Oct 25, 2021 | 9.800 | 9.980 | 9.630 | 9.980 | 18,552 | +0.02(+0.20%) |
Oct 22, 2021 | 9.870 | 9.990 | 9.630 | 9.960 | 11,548 | +0.02(+0.20%) |
Oct 21, 2021 | 9.770 | 10.00 | 9.610 | 9.940 | 11,880 | +0.08(+0.86%) |
Oct 20, 2021 | 10.17 | 10.17 | 9.680 | 9.855 | 12,652 | -0.06(-0.66%) |
Oct 19, 2021 | 9.870 | 10.08 | 9.650 | 9.920 | 19,378 | -0.03(-0.30%) |
Oct 18, 2021 | 9.990 | 9.990 | 9.610 | 9.950 | 15,539 | +0.14(+1.43%) |
Oct 15, 2021 | 9.860 | 10.20 | 9.810 | 9.810 | 5,401 | -0.09(-0.95%) |
Oct 14, 2021 | 10.02 | 10.28 | 9.825 | 9.904 | 10,900 | -0.10(-0.96%) |
Oct 13, 2021 | 10.15 | 10.32 | 9.950 | 10.00 | 23,540 | -0.15(-1.48%) |
Oct 12, 2021 | 10.22 | 10.33 | 9.910 | 10.15 | 23,786 | -0.06(-0.59%) |
Oct 11, 2021 | 10.36 | 10.38 | 10.13 | 10.21 | 38,613 | -0.29(-2.76%) |
Oct 08, 2021 | 10.35 | 10.68 | 10.29 | 10.50 | 21,533 | +0.11(+1.06%) |
Oct 07, 2021 | 10.30 | 10.43 | 10.25 | 10.39 | 4,081 | +0.01(+0.10%) |
Oct 06, 2021 | 10.16 | 10.52 | 10.16 | 10.38 | 20,150 | +0.12(+1.17%) |
Oct 05, 2021 | 10.25 | 10.47 | 10.25 | 10.26 | 17,435 | -0.03(-0.29%) |
Oct 04, 2021 | 10.48 | 10.76 | 10.20 | 10.29 | 16,401 | -0.27(-2.56%) |
Oct 01, 2021 | 11.00 | 11.00 | 10.51 | 10.56 | 21,089 | -0.45(-4.09%) |
Sep 30, 2021 | 10.68 | 11.09 | 10.02 | 11.01 | 96,722 | +0.41(+3.87%) |
Sep 29, 2021 | 10.56 | 10.60 | 10.41 | 10.60 | 54,804 | +0.00(+0.00%) |
Sep 28, 2021 | 10.42 | 10.61 | 10.40 | 10.60 | 46,417 | +0.10(+0.95%) |
Sep 27, 2021 | 10.30 | 10.72 | 10.30 | 10.50 | 35,551 | +0.10(+0.96%) |
Sep 24, 2021 | 10.25 | 10.40 | 10.25 | 10.40 | 18,771 | +0.20(+1.96%) |
Sep 23, 2021 | 10.25 | 10.34 | 9.950 | 10.20 | 37,014 | +0.00(+0.00%) |
Sep 22, 2021 | 10.25 | 10.28 | 9.930 | 10.20 | 38,744 | -0.08(-0.78%) |
Sep 21, 2021 | 10.00 | 10.29 | 10.00 | 10.28 | 55,176 | +0.36(+3.63%) |
Sep 20, 2021 | 10.10 | 10.21 | 9.540 | 9.920 | 47,996 | -0.17(-1.68%) |
Sep 17, 2021 | 10.19 | 10.30 | 9.930 | 10.09 | 20,908 | -0.20(-1.94%) |
Sep 16, 2021 | 10.08 | 10.36 | 10.08 | 10.29 | 14,380 | +0.39(+3.94%) |
Sep 15, 2021 | 10.39 | 10.39 | 9.795 | 9.900 | 13,329 | -0.32(-3.13%) |
Sep 14, 2021 | 10.24 | 10.51 | 10.04 | 10.22 | 9,956 | +0.00(+0.00%) |
Sep 13, 2021 | 9.920 | 10.27 | 9.916 | 10.22 | 25,331 | +0.10(+0.99%) |
Sep 10, 2021 | 10.59 | 10.64 | 10.12 | 10.12 | 11,995 | -0.44(-4.17%) |
Sep 09, 2021 | 10.33 | 10.79 | 10.33 | 10.56 | 9,064 | +0.22(+2.13%) |
Sep 08, 2021 | 10.66 | 10.77 | 10.25 | 10.34 | 32,103 | +0.01(+0.10%) |
Sep 07, 2021 | 11.07 | 11.07 | 10.26 | 10.33 | 26,753 | -0.21(-1.99%) |
Sep 03, 2021 | 10.45 | 10.62 | 10.32 | 10.54 | 13,804 | +0.10(+0.96%) |
Sep 02, 2021 | 10.50 | 10.61 | 10.10 | 10.44 | 25,565 | +0.28(+2.76%) |
Sep 01, 2021 | 10.27 | 10.53 | 10.02 | 10.16 | 20,850 | -0.29(-2.74%) |
Aug 31, 2021 | 10.36 | 10.62 | 10.17 | 10.45 | 11,205 | +0.18(+1.72%) |
Aug 30, 2021 | 10.00 | 10.61 | 10.00 | 10.27 | 31,057 | +0.21(+2.09%) |
Aug 27, 2021 | 10.50 | 10.50 | 10.03 | 10.06 | 16,115 | -0.34(-3.27%) |
Aug 26, 2021 | 10.59 | 10.75 | 10.40 | 10.40 | 6,753 | -0.13(-1.23%) |
Aug 25, 2021 | 10.61 | 10.81 | 10.53 | 10.53 | 8,326 | -0.13(-1.22%) |
Aug 24, 2021 | 10.75 | 10.82 | 10.47 | 10.66 | 5,051 | -0.02(-0.19%) |
Aug 23, 2021 | 10.40 | 10.82 | 10.40 | 10.68 | 6,388 | +0.37(+3.59%) |
Aug 20, 2021 | 10.62 | 10.72 | 10.13 | 10.31 | 21,520 | -0.43(-4.00%) |
Aug 19, 2021 | 11.03 | 11.14 | 10.74 | 10.74 | 11,225 | -0.43(-3.85%) |
Aug 18, 2021 | 11.22 | 11.40 | 11.17 | 11.17 | 10,931 | -0.11(-0.98%) |
Aug 17, 2021 | 11.22 | 11.43 | 11.14 | 11.28 | 20,405 | +0.10(+0.89%) |
Aug 16, 2021 | 11.35 | 11.55 | 11.02 | 11.18 | 32,177 | -0.27(-2.36%) |
Aug 13, 2021 | 11.32 | 11.50 | 11.22 | 11.45 | 17,751 | +0.11(+0.97%) |
Aug 12, 2021 | 11.30 | 11.48 | 11.30 | 11.34 | 7,814 | +0.09(+0.80%) |
Aug 11, 2021 | 11.36 | 11.53 | 11.25 | 11.25 | 32,128 | -0.16(-1.40%) |
Aug 10, 2021 | 11.45 | 11.61 | 11.30 | 11.41 | 19,756 | -0.11(-0.95%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.33 | 11.52 | 13,139 | +0.25(+2.22%) |
Aug 06, 2021 | 11.01 | 11.42 | 11.00 | 11.27 | 38,612 | +0.25(+2.27%) |
Aug 05, 2021 | 11.45 | 11.55 | 11.02 | 11.02 | 25,733 | -0.14(-1.25%) |
Aug 04, 2021 | 11.37 | 11.55 | 11.16 | 11.16 | 26,775 | -0.23(-2.02%) |
Aug 03, 2021 | 11.39 | 11.55 | 11.30 | 11.39 | 6,444 | +0.06(+0.53%) |
Aug 02, 2021 | 11.39 | 11.67 | 11.20 | 11.33 | 18,929 | -0.03(-0.26%) |
Jul 30, 2021 | 11.42 | 11.51 | 11.30 | 11.36 | 16,606 | -0.14(-1.22%) |
Jul 29, 2021 | 11.49 | 11.60 | 11.40 | 11.50 | 50,701 | +0.02(+0.17%) |
Jul 28, 2021 | 11.55 | 11.61 | 11.38 | 11.48 | 22,791 | -0.11(-0.95%) |
Jul 27, 2021 | 11.49 | 11.67 | 11.23 | 11.59 | 43,083 | +0.08(+0.70%) |
Jul 26, 2021 | 11.31 | 11.75 | 11.20 | 11.51 | 44,757 | +0.19(+1.68%) |
Jul 23, 2021 | 11.00 | 11.32 | 10.80 | 11.32 | 20,970 | +0.32(+2.91%) |
Jul 22, 2021 | 10.99 | 11.20 | 10.85 | 11.00 | 7,631 | -0.02(-0.18%) |
Jul 21, 2021 | 10.58 | 11.19 | 10.52 | 11.02 | 33,194 | +0.41(+3.86%) |
Jul 20, 2021 | 10.90 | 10.90 | 10.60 | 10.61 | 10,438 | -0.21(-1.94%) |
Jul 19, 2021 | 10.01 | 10.95 | 10.00 | 10.82 | 73,586 | +0.65(+6.39%) |
Jul 16, 2021 | 10.95 | 10.95 | 10.01 | 10.17 | 67,188 | -0.57(-5.31%) |
Jul 15, 2021 | 11.21 | 11.21 | 10.63 | 10.74 | 36,132 | -0.41(-3.68%) |
Jul 14, 2021 | 11.41 | 11.51 | 11.15 | 11.15 | 92,385 | -0.18(-1.59%) |
Jul 13, 2021 | 11.61 | 11.62 | 11.25 | 11.33 | 48,094 | -0.33(-2.83%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.22 | 11.66 | 29,441 | -0.06(-0.51%) |
Jul 09, 2021 | 11.60 | 11.95 | 11.33 | 11.72 | 119,703 | +0.14(+1.21%) |
Jul 08, 2021 | 11.11 | 11.65 | 11.10 | 11.58 | 88,870 | +0.28(+2.48%) |
Jul 07, 2021 | 10.97 | 11.35 | 10.85 | 11.30 | 65,766 | +0.30(+2.73%) |
Jul 06, 2021 | 10.94 | 11.10 | 10.86 | 11.00 | 85,417 | +0.10(+0.92%) |
Jul 02, 2021 | 10.76 | 10.92 | 10.60 | 10.90 | 46,740 | +0.23(+2.16%) |
Jul 01, 2021 | 10.48 | 10.79 | 10.27 | 10.67 | 51,330 | +0.23(+2.20%) |
Jun 30, 2021 | 10.36 | 10.64 | 10.13 | 10.44 | 68,483 | -0.01(-0.10%) |
Jun 29, 2021 | 11.12 | 11.12 | 10.35 | 10.45 | 87,949 | -0.67(-6.03%) |
Jun 28, 2021 | 10.70 | 11.25 | 10.60 | 11.12 | 166,490 | +0.37(+3.44%) |
Jun 25, 2021 | 10.31 | 10.76 | 10.20 | 10.75 | 1,135,417 | +0.38(+3.66%) |
Jun 24, 2021 | 10.01 | 10.41 | 9.960 | 10.37 | 125,059 | +0.36(+3.60%) |
Jun 23, 2021 | 9.850 | 10.45 | 9.850 | 10.01 | 551,048 | +0.06(+0.60%) |
Jun 22, 2021 | 10.12 | 10.25 | 9.900 | 9.950 | 112,318 | -0.11(-1.09%) |
Jun 21, 2021 | 9.930 | 10.10 | 9.820 | 10.06 | 94,620 | +0.20(+2.03%) |
Jun 18, 2021 | 9.950 | 10.09 | 9.860 | 9.860 | 120,995 | -0.17(-1.69%) |
Jun 17, 2021 | 10.49 | 10.49 | 9.910 | 10.03 | 90,881 | -0.14(-1.38%) |
Jun 16, 2021 | 10.10 | 10.35 | 9.830 | 10.17 | 105,823 | +0.00(+0.00%) |
Jun 15, 2021 | 10.28 | 10.50 | 10.05 | 10.17 | 65,120 | -0.38(-3.60%) |
Jun 14, 2021 | 9.900 | 10.62 | 9.850 | 10.55 | 125,235 | +0.74(+7.54%) |
Jun 11, 2021 | 10.05 | 10.20 | 9.550 | 9.810 | 67,083 | -0.12(-1.21%) |
Jun 10, 2021 | 9.800 | 10.12 | 9.650 | 9.930 | 84,344 | +0.24(+2.48%) |
Jun 09, 2021 | 9.100 | 9.740 | 9.100 | 9.690 | 129,209 | +0.60(+6.60%) |
Jun 08, 2021 | 9.080 | 9.200 | 8.960 | 9.090 | 77,294 | -0.05(-0.55%) |
Jun 07, 2021 | 9.500 | 9.660 | 9.110 | 9.140 | 82,447 | -0.41(-4.29%) |
Jun 04, 2021 | 9.740 | 9.900 | 9.490 | 9.550 | 98,318 | -0.10(-1.04%) |
Jun 03, 2021 | 9.600 | 9.880 | 9.530 | 9.650 | 58,844 | +0.01(+0.10%) |
Jun 02, 2021 | 9.810 | 9.980 | 9.510 | 9.640 | 41,575 | +0.04(+0.42%) |
Jun 01, 2021 | 9.880 | 10.08 | 9.510 | 9.600 | 41,809 | -0.21(-2.14%) |
May 28, 2021 | 10.43 | 10.50 | 9.730 | 9.810 | 61,316 | -0.66(-6.30%) |
May 27, 2021 | 10.52 | 10.53 | 10.42 | 10.47 | 59,336 | +0.02(+0.19%) |
May 26, 2021 | 10.27 | 10.58 | 10.27 | 10.45 | 33,113 | +0.16(+1.55%) |
May 25, 2021 | 10.39 | 10.47 | 10.16 | 10.29 | 39,093 | -0.14(-1.34%) |
May 24, 2021 | 10.49 | 10.69 | 10.29 | 10.43 | 23,025 | -0.06(-0.57%) |
May 21, 2021 | 10.50 | 10.70 | 10.35 | 10.49 | 26,640 | +0.14(+1.35%) |
May 20, 2021 | 9.910 | 10.42 | 9.910 | 10.35 | 32,380 | +0.37(+3.71%) |
May 19, 2021 | 10.04 | 10.15 | 9.620 | 9.980 | 42,360 | -0.14(-1.38%) |
May 18, 2021 | 9.910 | 10.24 | 9.800 | 10.12 | 95,872 | +0.21(+2.12%) |
May 17, 2021 | 9.610 | 9.980 | 9.555 | 9.910 | 56,183 | +0.39(+4.10%) |
May 14, 2021 | 9.230 | 9.680 | 9.095 | 9.520 | 33,410 | +0.28(+3.03%) |
May 13, 2021 | 9.110 | 9.360 | 8.860 | 9.240 | 43,613 | +0.13(+1.43%) |
May 12, 2021 | 8.990 | 9.340 | 8.910 | 9.110 | 57,100 | +0.06(+0.66%) |
May 11, 2021 | 8.870 | 9.380 | 8.613 | 9.050 | 61,877 | +0.03(+0.33%) |
May 10, 2021 | 9.600 | 9.650 | 9.010 | 9.020 | 59,672 | -0.67(-6.91%) |
May 07, 2021 | 9.500 | 10.15 | 9.500 | 9.690 | 44,864 | +0.23(+2.43%) |
May 06, 2021 | 9.850 | 9.890 | 9.430 | 9.460 | 62,701 | -0.29(-2.97%) |
May 05, 2021 | 10.00 | 10.44 | 9.660 | 9.750 | 48,510 | -0.14(-1.42%) |
May 04, 2021 | 10.55 | 10.61 | 9.820 | 9.890 | 60,137 | -0.71(-6.70%) |