Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.160 | 7.750 | 6.950 | 7.150 | 382,123 | +0.07(+0.99%) |
Apr 28, 2022 | 6.850 | 7.330 | 6.110 | 7.080 | 538,276 | +0.80(+12.74%) |
Apr 27, 2022 | 5.830 | 6.330 | 5.830 | 6.280 | 181,047 | +0.50(+8.65%) |
Apr 26, 2022 | 6.730 | 6.730 | 5.555 | 5.780 | 634,817 | -0.87(-13.08%) |
Apr 25, 2022 | 6.980 | 6.980 | 6.400 | 6.650 | 315,744 | -0.18(-2.64%) |
Apr 22, 2022 | 7.180 | 7.362 | 6.500 | 6.830 | 341,077 | -0.32(-4.48%) |
Apr 21, 2022 | 7.520 | 7.740 | 7.040 | 7.150 | 456,252 | +0.22(+3.17%) |
Apr 20, 2022 | 7.990 | 8.040 | 6.910 | 6.930 | 368,128 | -0.76(-9.88%) |
Apr 19, 2022 | 8.260 | 8.260 | 7.610 | 7.690 | 209,229 | -0.11(-1.41%) |
Apr 18, 2022 | 8.750 | 8.910 | 7.520 | 7.800 | 494,867 | -0.82(-9.51%) |
Apr 14, 2022 | 8.480 | 8.700 | 8.290 | 8.620 | 131,584 | +0.25(+2.99%) |
Apr 13, 2022 | 8.470 | 8.559 | 8.210 | 8.370 | 112,552 | -0.03(-0.36%) |
Apr 12, 2022 | 8.990 | 9.200 | 8.290 | 8.400 | 153,117 | -0.29(-3.34%) |
Apr 11, 2022 | 9.060 | 9.226 | 8.330 | 8.690 | 172,997 | -0.31(-3.44%) |
Apr 08, 2022 | 9.200 | 9.840 | 8.750 | 9.000 | 348,691 | -0.23(-2.49%) |
Apr 07, 2022 | 8.400 | 9.540 | 8.173 | 9.230 | 315,959 | +0.90(+10.80%) |
Apr 06, 2022 | 8.000 | 9.110 | 7.801 | 8.330 | 305,839 | +0.37(+4.65%) |
Apr 05, 2022 | 8.340 | 8.600 | 7.825 | 7.960 | 241,193 | -0.29(-3.52%) |
Apr 04, 2022 | 7.250 | 8.640 | 7.250 | 8.250 | 391,734 | +1.24(+17.69%) |
Apr 01, 2022 | 7.010 | 7.340 | 6.910 | 7.010 | 420,378 | -0.88(-11.15%) |
Mar 31, 2022 | 7.730 | 8.410 | 7.560 | 7.890 | 185,858 | +0.30(+3.95%) |
Mar 30, 2022 | 8.210 | 8.230 | 7.474 | 7.590 | 132,585 | -0.48(-5.95%) |
Mar 29, 2022 | 8.170 | 8.340 | 8.010 | 8.070 | 141,076 | +0.12(+1.51%) |
Mar 28, 2022 | 7.900 | 8.095 | 7.432 | 7.950 | 139,986 | +0.31(+4.06%) |
Mar 25, 2022 | 8.070 | 8.280 | 7.500 | 7.640 | 184,104 | -0.31(-3.90%) |
Mar 24, 2022 | 7.100 | 8.300 | 6.880 | 7.950 | 445,802 | +1.25(+18.66%) |
Mar 23, 2022 | 7.080 | 7.150 | 6.700 | 6.700 | 151,312 | -0.37(-5.23%) |
Mar 22, 2022 | 7.590 | 7.679 | 6.820 | 7.070 | 242,706 | -0.35(-4.72%) |
Mar 21, 2022 | 7.300 | 7.500 | 7.170 | 7.420 | 54,781 | +0.04(+0.54%) |
Mar 18, 2022 | 6.790 | 7.420 | 6.680 | 7.380 | 120,398 | +0.44(+6.34%) |
Mar 17, 2022 | 6.100 | 6.990 | 6.100 | 6.940 | 111,803 | +0.90(+14.90%) |
Mar 16, 2022 | 6.160 | 6.240 | 5.800 | 6.040 | 111,834 | +0.06(+1.00%) |
Mar 15, 2022 | 6.320 | 6.590 | 5.810 | 5.980 | 147,094 | -0.33(-5.23%) |
Mar 14, 2022 | 7.000 | 7.000 | 6.300 | 6.310 | 120,915 | -0.69(-9.86%) |
Mar 11, 2022 | 7.360 | 7.370 | 6.960 | 7.000 | 58,888 | -0.38(-5.15%) |
Mar 10, 2022 | 7.180 | 7.440 | 7.019 | 7.380 | 59,110 | -0.02(-0.27%) |
Mar 09, 2022 | 7.180 | 7.530 | 7.050 | 7.400 | 72,855 | +0.24(+3.35%) |
Mar 08, 2022 | 6.820 | 7.570 | 6.650 | 7.160 | 137,117 | +0.44(+6.55%) |
Mar 07, 2022 | 6.720 | 6.923 | 6.620 | 6.720 | 78,890 | +0.04(+0.60%) |
Mar 04, 2022 | 6.900 | 7.060 | 6.610 | 6.680 | 57,416 | -0.32(-4.57%) |
Mar 03, 2022 | 7.030 | 7.200 | 6.780 | 7.000 | 88,692 | +0.03(+0.43%) |
Mar 02, 2022 | 7.230 | 7.230 | 6.910 | 6.970 | 80,020 | -0.19(-2.65%) |
Mar 01, 2022 | 7.370 | 7.420 | 7.030 | 7.160 | 50,280 | -0.26(-3.50%) |
Feb 28, 2022 | 7.160 | 7.420 | 6.850 | 7.420 | 122,218 | +0.50(+7.23%) |
Feb 25, 2022 | 6.880 | 6.965 | 6.810 | 6.920 | 37,458 | +0.00(+0.00%) |
Feb 24, 2022 | 6.640 | 7.170 | 6.410 | 6.920 | 178,794 | -0.08(-1.14%) |
Feb 23, 2022 | 7.450 | 7.489 | 6.811 | 7.000 | 103,373 | -0.27(-3.71%) |
Feb 22, 2022 | 7.140 | 7.366 | 6.890 | 7.270 | 240,972 | +0.00(+0.00%) |
Feb 18, 2022 | 7.270 | 0 | -0.12(-1.62%) | |||
Feb 17, 2022 | 7.350 | 7.450 | 7.130 | 7.390 | 97,500 | +0.03(+0.41%) |
Feb 16, 2022 | 7.090 | 7.380 | 6.930 | 7.360 | 126,611 | +0.21(+2.94%) |
Feb 15, 2022 | 6.800 | 7.500 | 6.800 | 7.150 | 110,274 | +0.50(+7.52%) |
Feb 14, 2022 | 6.720 | 6.900 | 6.570 | 6.650 | 120,991 | -0.11(-1.63%) |
Feb 11, 2022 | 6.780 | 6.880 | 6.450 | 6.760 | 160,908 | -0.01(-0.15%) |
Feb 10, 2022 | 6.700 | 7.110 | 6.550 | 6.770 | 156,613 | -0.13(-1.88%) |
Feb 09, 2022 | 6.740 | 7.230 | 6.615 | 6.900 | 210,532 | +0.42(+6.48%) |
Feb 08, 2022 | 6.420 | 6.720 | 6.340 | 6.480 | 69,234 | -0.02(-0.31%) |
Feb 07, 2022 | 6.610 | 6.790 | 6.290 | 6.500 | 137,246 | -0.10(-1.52%) |
Feb 04, 2022 | 6.350 | 6.810 | 6.304 | 6.600 | 87,964 | +0.25(+3.94%) |
Feb 03, 2022 | 6.600 | 6.120 | 6.350 | 104,221 | -0.45(-6.62%) | |
Feb 02, 2022 | 6.990 | 7.139 | 6.670 | 6.800 | 122,913 | -0.06(-0.87%) |
Feb 01, 2022 | 6.800 | 7.380 | 6.700 | 6.860 | 162,347 | +0.20(+3.00%) |
Jan 31, 2022 | 6.100 | 6.813 | 6.660 | 184,437 | +0.53(+8.65%) | |
Jan 28, 2022 | 5.990 | 6.495 | 5.680 | 6.130 | 271,600 | +0.02(+0.33%) |
Jan 27, 2022 | 6.780 | 6.780 | 6.030 | 6.110 | 206,782 | -0.59(-8.81%) |
Jan 26, 2022 | 7.140 | 7.290 | 6.620 | 6.700 | 168,400 | -0.17(-2.47%) |
Jan 25, 2022 | 6.970 | 7.080 | 6.580 | 6.870 | 174,337 | -0.21(-2.97%) |
Jan 24, 2022 | 6.930 | 7.085 | 6.050 | 7.080 | 389,282 | -0.14(-1.94%) |
Jan 21, 2022 | 7.500 | 7.650 | 7.160 | 7.220 | 261,235 | -0.46(-5.99%) |
Jan 20, 2022 | 8.070 | 8.450 | 7.610 | 7.680 | 206,046 | -0.36(-4.48%) |
Jan 19, 2022 | 8.360 | 8.840 | 8.006 | 8.040 | 135,171 | -0.30(-3.60%) |
Jan 18, 2022 | 9.190 | 9.190 | 8.310 | 8.340 | 270,938 | -0.95(-10.23%) |
Jan 14, 2022 | 9.290 | 0 | -0.37(-3.83%) | |||
Jan 13, 2022 | 9.650 | 10.48 | 9.600 | 9.660 | 205,569 | -0.02(-0.21%) |
Jan 12, 2022 | 10.21 | 10.46 | 9.650 | 9.680 | 131,340 | -0.47(-4.63%) |
Jan 11, 2022 | 10.19 | 10.41 | 10.06 | 10.15 | 81,286 | -0.07(-0.68%) |
Jan 10, 2022 | 10.00 | 10.29 | 9.640 | 10.22 | 207,264 | -0.08(-0.78%) |
Jan 07, 2022 | 11.10 | 11.28 | 10.26 | 10.30 | 135,248 | -0.74(-6.70%) |
Jan 06, 2022 | 11.59 | 11.99 | 10.82 | 11.04 | 131,329 | -0.59(-5.07%) |
Jan 05, 2022 | 12.80 | 12.86 | 11.52 | 11.63 | 283,344 | -1.23(-9.56%) |
Jan 04, 2022 | 13.60 | 13.88 | 12.71 | 12.86 | 123,321 | -0.74(-5.44%) |
Jan 03, 2022 | 13.50 | 13.85 | 13.36 | 13.60 | 127,952 | +0.28(+2.10%) |
Dec 31, 2021 | 13.26 | 13.69 | 13.14 | 13.32 | 69,322 | +0.05(+0.38%) |
Dec 30, 2021 | 12.79 | 13.50 | 12.78 | 13.27 | 132,677 | +0.33(+2.55%) |
Dec 29, 2021 | 13.10 | 13.19 | 12.70 | 12.94 | 102,100 | -0.32(-2.41%) |
Dec 28, 2021 | 13.43 | 13.56 | 13.02 | 13.26 | 84,218 | -0.22(-1.63%) |
Dec 27, 2021 | 13.84 | 14.04 | 13.13 | 13.48 | 96,391 | -0.42(-3.02%) |
Dec 23, 2021 | 13.51 | 14.38 | 13.51 | 13.90 | 146,464 | +0.39(+2.89%) |
Dec 22, 2021 | 13.60 | 13.67 | 13.21 | 13.51 | 127,736 | +0.04(+0.30%) |
Dec 21, 2021 | 13.20 | 13.87 | 13.10 | 13.47 | 128,240 | +0.88(+6.99%) |
Dec 20, 2021 | 13.50 | 13.70 | 12.53 | 12.59 | 214,227 | -1.22(-8.83%) |
Dec 17, 2021 | 14.58 | 14.74 | 13.80 | 13.81 | 370,462 | -0.85(-5.80%) |
Dec 16, 2021 | 15.26 | 15.65 | 14.39 | 14.66 | 105,017 | -0.35(-2.33%) |
Dec 15, 2021 | 14.40 | 15.49 | 14.02 | 15.01 | 140,017 | +0.59(+4.09%) |
Dec 14, 2021 | 14.83 | 15.21 | 14.01 | 14.42 | 125,235 | -0.73(-4.82%) |
Dec 13, 2021 | 14.27 | 15.66 | 14.24 | 15.15 | 239,681 | +0.93(+6.54%) |
Dec 10, 2021 | 14.97 | 15.37 | 14.10 | 14.22 | 62,526 | -0.67(-4.50%) |
Dec 09, 2021 | 15.30 | 15.78 | 14.54 | 14.89 | 131,001 | -0.15(-1.00%) |
Dec 08, 2021 | 15.15 | 15.62 | 14.88 | 15.04 | 58,305 | +0.00(+0.00%) |
Dec 07, 2021 | 14.39 | 15.10 | 14.39 | 15.04 | 86,242 | +0.65(+4.52%) |
Dec 06, 2021 | 14.43 | 14.43 | 13.50 | 14.39 | 267,003 | +0.06(+0.42%) |
Dec 03, 2021 | 14.46 | 15.07 | 14.10 | 14.33 | 230,965 | -0.12(-0.83%) |
Dec 02, 2021 | 14.46 | 14.99 | 14.32 | 14.45 | 107,120 | -0.08(-0.55%) |
Dec 01, 2021 | 15.93 | 16.30 | 14.36 | 14.53 | 190,170 | -1.26(-7.98%) |
Nov 30, 2021 | 15.62 | 15.82 | 14.67 | 15.79 | 107,463 | -0.13(-0.82%) |
Nov 29, 2021 | 15.40 | 16.10 | 15.09 | 15.92 | 146,821 | +0.62(+4.05%) |
Nov 26, 2021 | 15.00 | 15.49 | 14.05 | 15.30 | 109,343 | -0.24(-1.54%) |
Nov 24, 2021 | 14.86 | 15.69 | 14.59 | 15.54 | 90,514 | +0.58(+3.88%) |
Nov 23, 2021 | 16.62 | 16.69 | 14.50 | 14.96 | 396,728 | -1.88(-11.16%) |
Nov 22, 2021 | 16.07 | 17.10 | 16.07 | 16.84 | 381,933 | +1.08(+6.85%) |
Nov 19, 2021 | 14.90 | 15.89 | 14.90 | 15.76 | 162,727 | +0.82(+5.49%) |
Nov 18, 2021 | 15.70 | 15.11 | 14.88 | 14.94 | 205,044 | -0.57(-3.68%) |
Nov 17, 2021 | 16.13 | 16.41 | 15.28 | 15.51 | 241,817 | -0.59(-3.66%) |
Nov 16, 2021 | 15.61 | 16.97 | 15.22 | 16.10 | 333,978 | +0.40(+2.55%) |
Nov 15, 2021 | 16.33 | 16.36 | 15.39 | 15.70 | 187,727 | -0.56(-3.44%) |
Nov 12, 2021 | 15.89 | 16.70 | 15.40 | 16.26 | 241,948 | +0.61(+3.90%) |
Nov 11, 2021 | 14.01 | 16.41 | 14.00 | 15.65 | 436,144 | +1.02(+6.97%) |
Nov 10, 2021 | 16.35 | 14.63 | 379,339 | -1.35(-8.45%) | ||
Nov 09, 2021 | 17.30 | 17.30 | 14.32 | 15.98 | 700,755 | -0.78(-4.65%) |
Nov 08, 2021 | 15.65 | 17.02 | 15.61 | 16.76 | 819,366 | +2.00(+13.55%) |
Nov 05, 2021 | 14.70 | 14.89 | 14.32 | 14.76 | 293,819 | +0.57(+4.02%) |
Nov 04, 2021 | 14.31 | 14.90 | 14.02 | 14.19 | 939,382 | +1.73(+13.88%) |
Nov 03, 2021 | 12.73 | 12.80 | 12.41 | 12.46 | 150,264 | -0.27(-2.12%) |
Nov 02, 2021 | 12.26 | 12.73 | 11.95 | 12.73 | 96,335 | +0.45(+3.66%) |
Nov 01, 2021 | 12.33 | 12.49 | 12.08 | 12.28 | 86,220 | +0.09(+0.74%) |
Oct 29, 2021 | 12.18 | 12.22 | 11.96 | 12.19 | 64,993 | +0.02(+0.16%) |
Oct 28, 2021 | 11.95 | 12.21 | 11.81 | 12.17 | 95,556 | +0.23(+1.93%) |
Oct 27, 2021 | 11.86 | 12.26 | 11.78 | 11.94 | 45,882 | +0.05(+0.42%) |
Oct 26, 2021 | 12.16 | 11.78 | 11.89 | 100,830 | +0.06(+0.51%) | |
Oct 25, 2021 | 11.70 | 11.96 | 11.52 | 11.83 | 95,838 | +0.09(+0.77%) |
Oct 22, 2021 | 11.80 | 11.83 | 11.15 | 11.74 | 102,255 | +0.00(+0.00%) |
Oct 21, 2021 | 12.10 | 12.20 | 11.70 | 11.74 | 89,392 | -0.44(-3.61%) |
Oct 20, 2021 | 12.33 | 12.35 | 11.91 | 12.18 | 84,915 | -0.13(-1.06%) |
Oct 19, 2021 | 12.25 | 12.32 | 12.09 | 12.31 | 64,975 | +0.24(+1.99%) |
Oct 18, 2021 | 11.90 | 12.30 | 11.81 | 12.07 | 57,994 | +0.07(+0.58%) |
Oct 15, 2021 | 12.20 | 12.20 | 11.65 | 12.00 | 95,929 | -0.17(-1.40%) |
Oct 14, 2021 | 12.27 | 12.27 | 11.90 | 12.17 | 48,631 | +0.06(+0.50%) |
Oct 13, 2021 | 12.19 | 12.31 | 11.85 | 12.11 | 63,640 | -0.17(-1.38%) |
Oct 12, 2021 | 12.33 | 12.41 | 12.00 | 12.28 | 76,209 | -0.05(-0.41%) |
Oct 11, 2021 | 12.15 | 12.54 | 12.02 | 12.33 | 78,628 | +0.07(+0.57%) |
Oct 08, 2021 | 12.85 | 12.85 | 12.13 | 12.26 | 134,662 | +0.13(+1.07%) |
Oct 07, 2021 | 12.07 | 12.47 | 11.88 | 12.13 | 129,039 | +0.30(+2.54%) |
Oct 06, 2021 | 11.15 | 12.30 | 11.00 | 11.83 | 239,420 | +0.68(+6.10%) |
Oct 05, 2021 | 11.00 | 11.19 | 10.53 | 11.15 | 180,225 | +0.27(+2.48%) |
Oct 04, 2021 | 11.06 | 11.34 | 10.75 | 10.88 | 84,370 | -0.41(-3.63%) |
Oct 01, 2021 | 10.90 | 11.55 | 10.87 | 11.29 | 84,255 | +0.49(+4.54%) |
Sep 30, 2021 | 11.03 | 11.20 | 10.64 | 10.80 | 93,592 | -0.26(-2.35%) |
Sep 29, 2021 | 11.47 | 11.74 | 11.05 | 11.06 | 80,256 | -0.32(-2.81%) |
Sep 28, 2021 | 11.60 | 12.08 | 11.34 | 11.38 | 109,481 | -0.30(-2.57%) |
Sep 27, 2021 | 12.11 | 12.11 | 11.60 | 11.68 | 62,201 | -0.43(-3.55%) |
Sep 24, 2021 | 11.79 | 12.20 | 11.79 | 12.11 | 52,253 | +0.17(+1.42%) |
Sep 23, 2021 | 11.57 | 12.16 | 11.57 | 11.94 | 106,130 | +0.50(+4.37%) |
Sep 22, 2021 | 12.12 | 12.32 | 11.38 | 11.44 | 93,234 | -0.58(-4.83%) |
Sep 21, 2021 | 12.00 | 12.40 | 11.57 | 12.02 | 152,531 | +0.14(+1.18%) |
Sep 20, 2021 | 12.10 | 12.40 | 11.27 | 11.88 | 142,822 | -0.60(-4.81%) |
Sep 17, 2021 | 12.72 | 12.98 | 12.15 | 12.48 | 172,677 | -0.15(-1.19%) |
Sep 16, 2021 | 13.25 | 13.25 | 12.41 | 12.63 | 175,231 | -0.62(-4.68%) |
Sep 15, 2021 | 13.63 | 13.68 | 13.05 | 13.25 | 255,579 | -0.50(-3.64%) |
Sep 14, 2021 | 13.32 | 13.75 | 13.03 | 13.75 | 279,490 | +0.47(+3.54%) |
Sep 13, 2021 | 12.37 | 13.38 | 12.00 | 13.28 | 243,576 | +0.91(+7.36%) |
Sep 10, 2021 | 11.98 | 12.50 | 11.83 | 12.37 | 156,184 | +0.39(+3.26%) |
Sep 09, 2021 | 12.18 | 12.28 | 11.61 | 11.98 | 225,477 | -0.34(-2.76%) |
Sep 08, 2021 | 12.23 | 12.50 | 11.91 | 12.32 | 144,300 | -0.07(-0.56%) |
Sep 07, 2021 | 12.03 | 12.60 | 11.70 | 12.39 | 183,665 | +0.36(+2.99%) |
Sep 03, 2021 | 11.51 | 12.30 | 11.50 | 12.03 | 221,922 | +0.50(+4.34%) |
Sep 02, 2021 | 10.74 | 11.78 | 10.70 | 11.53 | 228,999 | +0.82(+7.66%) |
Sep 01, 2021 | 10.21 | 10.95 | 10.00 | 10.71 | 304,767 | +0.55(+5.41%) |
Aug 31, 2021 | 9.920 | 10.26 | 9.820 | 10.16 | 112,468 | +0.19(+1.91%) |
Aug 30, 2021 | 10.00 | 10.09 | 9.850 | 9.970 | 60,013 | +0.00(+0.00%) |
Aug 27, 2021 | 10.04 | 10.36 | 9.930 | 9.970 | 141,882 | -0.11(-1.09%) |
Aug 26, 2021 | 10.00 | 10.29 | 9.900 | 10.08 | 198,590 | +0.10(+1.00%) |
Aug 25, 2021 | 10.21 | 10.40 | 9.880 | 9.980 | 141,642 | -0.20(-1.96%) |
Aug 24, 2021 | 10.03 | 10.35 | 10.00 | 10.18 | 145,455 | +0.23(+2.31%) |
Aug 23, 2021 | 10.13 | 10.16 | 9.880 | 9.950 | 218,144 | -0.02(-0.20%) |
Aug 20, 2021 | 10.52 | 10.60 | 9.911 | 9.970 | 219,646 | -0.44(-4.23%) |
Aug 19, 2021 | 10.29 | 10.75 | 10.21 | 10.41 | 196,437 | -0.03(-0.29%) |
Aug 18, 2021 | 10.70 | 11.42 | 10.40 | 10.44 | 188,546 | -0.08(-0.76%) |
Aug 17, 2021 | 10.07 | 10.71 | 10.01 | 10.52 | 172,853 | +0.17(+1.64%) |
Aug 16, 2021 | 11.17 | 11.26 | 10.02 | 10.35 | 242,681 | -0.76(-6.84%) |
Aug 13, 2021 | 11.61 | 12.26 | 11.04 | 11.11 | 358,608 | -1.91(-14.67%) |
Aug 12, 2021 | 13.21 | 13.21 | 12.84 | 13.02 | 152,525 | -0.10(-0.76%) |
Aug 11, 2021 | 13.00 | 13.21 | 12.57 | 13.12 | 237,267 | +0.05(+0.38%) |
Aug 10, 2021 | 12.50 | 13.15 | 12.33 | 13.07 | 198,042 | +0.60(+4.81%) |
Aug 09, 2021 | 13.10 | 13.10 | 12.24 | 12.47 | 174,663 | +0.38(+3.14%) |
Aug 06, 2021 | 13.00 | 13.00 | 12.02 | 12.09 | 216,278 | +0.37(+3.16%) |
Aug 05, 2021 | 11.63 | 11.97 | 11.34 | 11.72 | 176,406 | +0.19(+1.65%) |
Aug 04, 2021 | 10.97 | 11.61 | 10.80 | 11.53 | 165,965 | +0.20(+1.77%) |
Aug 03, 2021 | 11.35 | 11.45 | 10.85 | 11.33 | 144,004 | +0.01(+0.09%) |
Aug 02, 2021 | 11.90 | 11.90 | 11.30 | 11.32 | 260,762 | -0.33(-2.83%) |
Jul 30, 2021 | 11.60 | 11.91 | 11.26 | 11.65 | 252,198 | -0.11(-0.94%) |
Jul 29, 2021 | 12.18 | 12.31 | 11.61 | 11.76 | 224,751 | -0.11(-0.93%) |
Jul 28, 2021 | 12.30 | 12.34 | 11.57 | 11.87 | 272,941 | -0.41(-3.34%) |
Jul 27, 2021 | 11.72 | 12.47 | 11.26 | 12.28 | 176,005 | +0.51(+4.33%) |
Jul 26, 2021 | 11.99 | 11.99 | 11.31 | 11.77 | 180,629 | -0.21(-1.75%) |
Jul 23, 2021 | 11.76 | 12.14 | 11.44 | 11.98 | 103,831 | +0.23(+1.96%) |
Jul 22, 2021 | 12.00 | 12.09 | 11.46 | 11.75 | 186,096 | -0.30(-2.49%) |
Jul 21, 2021 | 12.10 | 13.10 | 11.92 | 12.05 | 438,519 | -0.05(-0.41%) |
Jul 20, 2021 | 10.51 | 12.10 | 10.51 | 12.10 | 288,014 | +1.53(+14.47%) |
Jul 19, 2021 | 9.510 | 10.70 | 9.310 | 10.57 | 278,588 | +0.70(+7.09%) |
Jul 16, 2021 | 10.99 | 10.99 | 9.770 | 9.870 | 440,187 | -1.02(-9.37%) |
Jul 15, 2021 | 11.21 | 11.35 | 10.62 | 10.89 | 228,297 | -0.38(-3.37%) |
Jul 14, 2021 | 12.58 | 12.65 | 11.07 | 11.27 | 255,035 | -1.06(-8.60%) |
Jul 13, 2021 | 13.43 | 13.43 | 12.33 | 12.33 | 206,412 | -1.12(-8.33%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.72 | 13.45 | 146,878 | +0.56(+4.34%) |
Jul 09, 2021 | 12.75 | 13.06 | 12.58 | 12.89 | 111,442 | +0.35(+2.79%) |
Jul 08, 2021 | 12.40 | 12.68 | 12.10 | 12.54 | 207,722 | -0.41(-3.17%) |
Jul 07, 2021 | 13.31 | 13.49 | 12.83 | 12.95 | 170,619 | -0.11(-0.84%) |
Jul 06, 2021 | 13.61 | 13.61 | 12.93 | 13.06 | 120,404 | -0.49(-3.62%) |
Jul 02, 2021 | 13.86 | 13.93 | 13.24 | 13.55 | 126,669 | -0.20(-1.45%) |
Jul 01, 2021 | 14.04 | 14.07 | 13.36 | 13.75 | 167,795 | -0.07(-0.51%) |
Jun 30, 2021 | 13.95 | 14.18 | 13.71 | 13.82 | 142,055 | +0.00(+0.00%) |
Jun 29, 2021 | 14.23 | 14.29 | 13.53 | 13.82 | 217,073 | -0.30(-2.12%) |
Jun 28, 2021 | 13.22 | 14.15 | 13.01 | 14.12 | 355,650 | +1.15(+8.87%) |
Jun 25, 2021 | 13.43 | 13.50 | 12.65 | 12.97 | 238,569 | -0.16(-1.22%) |
Jun 24, 2021 | 12.92 | 13.78 | 12.83 | 13.13 | 311,652 | +0.18(+1.39%) |
Jun 23, 2021 | 13.10 | 13.12 | 12.82 | 12.95 | 105,567 | -0.13(-0.99%) |
Jun 22, 2021 | 13.56 | 13.70 | 12.56 | 13.08 | 303,660 | -0.49(-3.61%) |
Jun 21, 2021 | 12.38 | 13.60 | 11.94 | 13.57 | 314,561 | +1.29(+10.50%) |
Jun 18, 2021 | 13.06 | 13.14 | 12.15 | 12.28 | 674,105 | -0.70(-5.39%) |
Jun 17, 2021 | 12.69 | 13.22 | 12.51 | 12.98 | 324,707 | +0.17(+1.33%) |
Jun 16, 2021 | 12.26 | 13.17 | 12.02 | 12.81 | 366,684 | +0.55(+4.49%) |
Jun 15, 2021 | 13.12 | 13.27 | 12.08 | 12.26 | 241,794 | -0.90(-6.84%) |
Jun 14, 2021 | 12.50 | 13.17 | 12.40 | 13.16 | 344,797 | +0.76(+6.13%) |
Jun 11, 2021 | 12.32 | 12.61 | 12.06 | 12.40 | 180,349 | +0.02(+0.16%) |
Jun 10, 2021 | 12.05 | 12.57 | 11.83 | 12.38 | 160,648 | +0.23(+1.89%) |
Jun 09, 2021 | 12.74 | 12.79 | 12.04 | 12.15 | 225,514 | -0.46(-3.65%) |
Jun 08, 2021 | 12.29 | 12.80 | 12.24 | 12.61 | 330,460 | +0.41(+3.36%) |
Jun 07, 2021 | 11.58 | 12.25 | 11.50 | 12.20 | 208,690 | +0.70(+6.09%) |
Jun 04, 2021 | 11.89 | 11.89 | 11.17 | 11.50 | 233,311 | -0.37(-3.12%) |
Jun 03, 2021 | 11.08 | 11.97 | 10.82 | 11.87 | 319,485 | +0.56(+4.95%) |
Jun 02, 2021 | 10.35 | 11.38 | 10.32 | 11.31 | 317,545 | +1.02(+9.91%) |
Jun 01, 2021 | 10.47 | 10.50 | 10.05 | 10.29 | 120,432 | +0.16(+1.58%) |
May 28, 2021 | 10.60 | 10.94 | 10.05 | 10.13 | 227,260 | -0.47(-4.43%) |
May 27, 2021 | 10.42 | 10.79 | 10.30 | 10.60 | 163,329 | +0.30(+2.91%) |
May 26, 2021 | 9.900 | 10.39 | 9.828 | 10.30 | 174,892 | +0.52(+5.32%) |
May 25, 2021 | 10.50 | 10.69 | 9.760 | 9.780 | 486,199 | -0.61(-5.87%) |
May 24, 2021 | 10.82 | 11.10 | 10.36 | 10.39 | 241,928 | -0.34(-3.17%) |
May 21, 2021 | 11.18 | 11.55 | 10.65 | 10.73 | 554,163 | -0.44(-3.94%) |
May 20, 2021 | 11.70 | 11.88 | 11.01 | 11.17 | 360,648 | -0.01(-0.09%) |
May 19, 2021 | 11.81 | 12.08 | 11.00 | 11.18 | 934,802 | -1.45(-11.48%) |
May 18, 2021 | 10.45 | 12.79 | 10.25 | 12.63 | 3,589,260 | +1.83(+16.94%) |
May 17, 2021 | 8.770 | 13.35 | 8.700 | 10.80 | 16,867,268 | +2.55(+30.91%) |
May 14, 2021 | 7.930 | 8.553 | 7.430 | 8.250 | 322,208 | +0.88(+11.94%) |
May 13, 2021 | 7.960 | 8.270 | 7.010 | 7.370 | 536,851 | -0.34(-4.41%) |
May 12, 2021 | 8.550 | 8.983 | 7.580 | 7.710 | 445,474 | -0.96(-11.07%) |
May 11, 2021 | 8.600 | 9.790 | 8.550 | 8.670 | 362,481 | -0.50(-5.45%) |
May 10, 2021 | 10.02 | 10.12 | 9.000 | 9.170 | 258,622 | -0.86(-8.57%) |
May 07, 2021 | 10.01 | 10.49 | 9.730 | 10.03 | 187,282 | +0.10(+1.01%) |
May 06, 2021 | 9.890 | 10.41 | 9.510 | 9.930 | 269,946 | -0.05(-0.50%) |
May 05, 2021 | 11.14 | 11.27 | 9.780 | 9.980 | 339,184 | -0.73(-6.82%) |
May 04, 2021 | 11.12 | 11.34 | 10.01 | 10.71 | 388,349 | -0.46(-4.12%) |