Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.490 | 8.615 | 8.250 | 8.300 | 778,379 | -0.26(-3.04%) |
Apr 28, 2022 | 8.450 | 8.700 | 8.315 | 8.560 | 671,447 | +0.18(+2.15%) |
Apr 27, 2022 | 8.450 | 8.530 | 8.345 | 8.380 | 529,293 | -0.11(-1.30%) |
Apr 26, 2022 | 8.730 | 8.750 | 8.470 | 8.490 | 503,896 | -0.34(-3.85%) |
Apr 25, 2022 | 8.480 | 8.870 | 8.480 | 8.830 | 540,881 | +0.29(+3.40%) |
Apr 22, 2022 | 8.730 | 8.890 | 8.500 | 8.540 | 523,927 | -0.25(-2.84%) |
Apr 21, 2022 | 9.330 | 9.520 | 8.775 | 8.790 | 755,568 | +0.07(+0.80%) |
Apr 20, 2022 | 8.760 | 8.885 | 8.685 | 8.720 | 497,197 | +0.08(+0.93%) |
Apr 19, 2022 | 8.470 | 8.680 | 8.450 | 8.640 | 522,084 | +0.16(+1.89%) |
Apr 18, 2022 | 8.480 | 8.608 | 8.400 | 8.480 | 515,687 | -0.06(-0.70%) |
Apr 14, 2022 | 8.730 | 8.745 | 8.520 | 8.540 | 575,499 | -0.11(-1.27%) |
Apr 13, 2022 | 8.510 | 8.700 | 8.470 | 8.650 | 437,029 | +0.13(+1.53%) |
Apr 12, 2022 | 8.560 | 8.740 | 8.450 | 8.520 | 485,593 | +0.04(+0.47%) |
Apr 11, 2022 | 8.480 | 8.605 | 8.340 | 8.480 | 690,749 | -0.07(-0.82%) |
Apr 08, 2022 | 8.700 | 8.910 | 8.540 | 8.550 | 539,340 | -0.16(-1.84%) |
Apr 07, 2022 | 8.750 | 8.861 | 8.620 | 8.710 | 678,223 | -0.08(-0.91%) |
Apr 06, 2022 | 8.860 | 8.950 | 8.645 | 8.790 | 644,773 | -0.21(-2.33%) |
Apr 05, 2022 | 9.310 | 9.340 | 8.990 | 9.000 | 477,841 | -0.31(-3.33%) |
Apr 04, 2022 | 9.340 | 9.390 | 9.110 | 9.310 | 592,694 | -0.03(-0.32%) |
Apr 01, 2022 | 9.340 | 9.450 | 9.175 | 9.340 | 608,330 | +0.05(+0.54%) |
Mar 31, 2022 | 9.320 | 9.450 | 9.220 | 9.290 | 1,648,022 | -0.03(-0.32%) |
Mar 30, 2022 | 9.520 | 9.530 | 9.310 | 9.320 | 390,222 | -0.21(-2.20%) |
Mar 29, 2022 | 9.400 | 9.640 | 9.330 | 9.530 | 529,469 | +0.24(+2.58%) |
Mar 28, 2022 | 9.290 | 9.310 | 9.160 | 9.290 | 368,026 | -0.03(-0.32%) |
Mar 25, 2022 | 9.430 | 9.490 | 9.270 | 9.320 | 449,456 | -0.21(-2.20%) |
Mar 24, 2022 | 9.510 | 9.540 | 9.340 | 9.530 | 491,354 | +0.12(+1.28%) |
Mar 23, 2022 | 9.530 | 9.560 | 9.400 | 9.410 | 335,926 | -0.22(-2.28%) |
Mar 22, 2022 | 9.520 | 9.710 | 9.510 | 9.630 | 418,607 | +0.14(+1.48%) |
Mar 21, 2022 | 9.610 | 9.690 | 9.370 | 9.490 | 363,026 | -0.12(-1.25%) |
Mar 18, 2022 | 9.410 | 9.640 | 9.340 | 9.610 | 1,113,441 | +0.23(+2.45%) |
Mar 17, 2022 | 9.160 | 9.440 | 9.135 | 9.380 | 528,493 | +0.20(+2.18%) |
Mar 16, 2022 | 9.000 | 9.250 | 8.980 | 9.180 | 659,859 | +0.27(+3.03%) |
Mar 15, 2022 | 8.720 | 8.940 | 8.720 | 8.910 | 469,772 | +0.19(+2.18%) |
Mar 14, 2022 | 8.850 | 8.970 | 8.675 | 8.720 | 422,723 | -0.15(-1.69%) |
Mar 11, 2022 | 9.140 | 9.230 | 8.850 | 8.870 | 346,025 | -0.17(-1.88%) |
Mar 10, 2022 | 8.960 | 9.060 | 8.910 | 9.040 | 261,563 | -0.09(-0.99%) |
Mar 09, 2022 | 9.230 | 9.250 | 8.970 | 9.130 | 409,914 | +0.35(+3.99%) |
Mar 08, 2022 | 8.720 | 8.945 | 8.655 | 8.780 | 549,864 | +0.10(+1.15%) |
Mar 07, 2022 | 8.930 | 8.930 | 8.660 | 8.680 | 675,420 | -0.25(-2.80%) |
Mar 04, 2022 | 9.070 | 9.100 | 8.885 | 8.930 | 574,796 | -0.26(-2.83%) |
Mar 03, 2022 | 9.290 | 9.290 | 9.080 | 9.190 | 940,866 | -0.07(-0.76%) |
Mar 02, 2022 | 9.030 | 9.280 | 9.030 | 9.260 | 611,497 | +0.23(+2.55%) |
Mar 01, 2022 | 9.190 | 9.350 | 8.950 | 9.030 | 741,270 | -0.28(-3.01%) |
Feb 28, 2022 | 9.250 | 9.365 | 9.190 | 9.310 | 681,686 | +0.00(+0.00%) |
Feb 25, 2022 | 9.190 | 9.345 | 9.160 | 9.310 | 659,645 | +0.12(+1.31%) |
Feb 24, 2022 | 8.520 | 9.205 | 8.440 | 9.190 | 702,301 | +0.38(+4.31%) |
Feb 23, 2022 | 9.100 | 9.180 | 8.810 | 8.810 | 423,935 | -0.22(-2.44%) |
Feb 22, 2022 | 9.180 | 9.285 | 9.000 | 9.030 | 688,253 | -0.25(-2.69%) |
Feb 18, 2022 | 9.280 | 0 | -0.12(-1.28%) | |||
Feb 17, 2022 | 9.250 | 9.540 | 9.250 | 9.400 | 623,737 | -0.10(-1.05%) |
Feb 16, 2022 | 9.360 | 9.560 | 9.275 | 9.500 | 1,025,139 | +0.07(+0.74%) |
Feb 15, 2022 | 9.190 | 9.465 | 9.190 | 9.430 | 523,354 | +0.32(+3.51%) |
Feb 14, 2022 | 9.150 | 9.250 | 9.020 | 9.110 | 554,923 | -0.05(-0.55%) |
Feb 11, 2022 | 9.330 | 9.410 | 9.080 | 9.160 | 629,141 | -0.18(-1.93%) |
Feb 10, 2022 | 9.150 | 9.615 | 9.120 | 9.340 | 1,060,090 | +0.03(+0.32%) |
Feb 09, 2022 | 9.320 | 9.380 | 9.250 | 9.310 | 950,745 | +0.04(+0.43%) |
Feb 08, 2022 | 9.100 | 9.390 | 9.100 | 9.270 | 893,219 | +0.19(+2.09%) |
Feb 07, 2022 | 9.350 | 9.420 | 9.040 | 9.080 | 942,089 | -0.31(-3.30%) |
Feb 04, 2022 | 9.260 | 9.600 | 9.200 | 9.390 | 2,019,194 | +0.54(+6.10%) |
Feb 03, 2022 | 8.810 | 8.850 | 1,174,458 | -0.20(-2.21%) | ||
Feb 02, 2022 | 9.260 | 9.305 | 8.820 | 9.050 | 1,969,897 | -0.17(-1.84%) |
Feb 01, 2022 | 9.800 | 9.900 | 9.110 | 9.220 | 6,570,450 | -1.54(-14.31%) |
Jan 31, 2022 | 10.36 | 10.77 | 10.76 | 1,923,085 | +0.43(+4.16%) | |
Jan 28, 2022 | 10.11 | 10.38 | 9.900 | 10.33 | 1,042,508 | +0.22(+2.18%) |
Jan 27, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 828,464 | -0.21(-2.03%) |
Jan 26, 2022 | 10.52 | 10.65 | 10.23 | 10.32 | 673,191 | -0.03(-0.29%) |
Jan 25, 2022 | 10.54 | 10.58 | 10.23 | 10.35 | 777,583 | -0.38(-3.54%) |
Jan 24, 2022 | 10.14 | 10.76 | 10.14 | 10.73 | 1,308,937 | +0.33(+3.17%) |
Jan 21, 2022 | 10.50 | 10.78 | 10.40 | 10.40 | 739,934 | -0.20(-1.89%) |
Jan 20, 2022 | 10.84 | 11.02 | 10.59 | 10.60 | 370,712 | -0.17(-1.58%) |
Jan 19, 2022 | 10.90 | 10.97 | 10.72 | 10.77 | 423,941 | -0.07(-0.65%) |
Jan 18, 2022 | 11.22 | 11.41 | 10.82 | 10.84 | 566,236 | -0.60(-5.24%) |
Jan 14, 2022 | 11.44 | 0 | +0.09(+0.79%) | |||
Jan 13, 2022 | 11.50 | 11.60 | 11.33 | 11.35 | 377,970 | -0.06(-0.53%) |
Jan 12, 2022 | 11.64 | 11.64 | 11.37 | 11.41 | 499,766 | -0.09(-0.78%) |
Jan 11, 2022 | 11.54 | 11.54 | 11.17 | 11.50 | 435,606 | +0.16(+1.41%) |
Jan 10, 2022 | 11.07 | 11.41 | 10.96 | 11.34 | 612,465 | +0.14(+1.25%) |
Jan 07, 2022 | 11.59 | 11.62 | 11.18 | 11.20 | 677,433 | -0.36(-3.11%) |
Jan 06, 2022 | 11.59 | 11.67 | 11.29 | 11.56 | 659,971 | +0.00(+0.00%) |
Jan 05, 2022 | 12.12 | 12.22 | 11.52 | 11.56 | 1,025,555 | -0.61(-5.01%) |
Jan 04, 2022 | 12.02 | 12.22 | 11.89 | 12.17 | 1,017,421 | +0.15(+1.25%) |
Jan 03, 2022 | 11.81 | 12.07 | 11.81 | 12.02 | 1,075,335 | +0.26(+2.21%) |
Dec 31, 2021 | 11.74 | 12.02 | 11.74 | 11.76 | 1,053,854 | -0.01(-0.08%) |
Dec 30, 2021 | 11.92 | 11.97 | 11.76 | 11.77 | 364,673 | -0.14(-1.18%) |
Dec 29, 2021 | 11.89 | 12.03 | 11.79 | 11.91 | 518,555 | +0.02(+0.17%) |
Dec 28, 2021 | 12.14 | 12.14 | 11.84 | 11.89 | 486,041 | -0.21(-1.74%) |
Dec 27, 2021 | 11.76 | 12.22 | 11.73 | 12.10 | 986,524 | +0.41(+3.51%) |
Dec 23, 2021 | 11.49 | 11.80 | 11.49 | 11.69 | 573,972 | +0.24(+2.10%) |
Dec 22, 2021 | 11.11 | 11.45 | 11.03 | 11.45 | 626,369 | +0.41(+3.71%) |
Dec 21, 2021 | 10.82 | 11.11 | 10.82 | 11.04 | 547,972 | +0.26(+2.41%) |
Dec 20, 2021 | 10.71 | 10.88 | 10.60 | 10.78 | 671,123 | -0.09(-0.83%) |
Dec 17, 2021 | 10.70 | 11.01 | 10.56 | 10.87 | 2,711,551 | +0.06(+0.56%) |
Dec 16, 2021 | 11.04 | 11.18 | 10.67 | 10.81 | 1,190,483 | -0.21(-1.91%) |
Dec 15, 2021 | 10.65 | 11.02 | 10.58 | 11.02 | 755,112 | +0.39(+3.65%) |
Dec 14, 2021 | 10.62 | 10.98 | 10.47 | 10.63 | 553,626 | -0.07(-0.64%) |
Dec 13, 2021 | 10.80 | 10.84 | 10.60 | 10.70 | 462,190 | -0.11(-1.02%) |
Dec 10, 2021 | 11.00 | 11.07 | 10.68 | 10.81 | 441,277 | -0.02(-0.18%) |
Dec 09, 2021 | 10.78 | 11.12 | 10.78 | 10.83 | 603,577 | +0.06(+0.56%) |
Dec 08, 2021 | 10.84 | 10.86 | 10.65 | 10.77 | 367,980 | +0.02(+0.20%) |
Dec 07, 2021 | 10.84 | 11.04 | 10.65 | 10.75 | 1,149,215 | +0.15(+1.41%) |
Dec 06, 2021 | 10.58 | 10.82 | 10.25 | 10.60 | 832,680 | +0.00(+0.00%) |
Dec 03, 2021 | 10.76 | 10.88 | 10.58 | 10.60 | 951,465 | -0.14(-1.30%) |
Dec 02, 2021 | 10.52 | 10.99 | 10.40 | 10.74 | 998,832 | +0.21(+1.99%) |
Dec 01, 2021 | 11.00 | 11.08 | 10.51 | 10.53 | 747,690 | -0.22(-2.05%) |
Nov 30, 2021 | 11.07 | 11.46 | 10.63 | 10.75 | 997,091 | -0.45(-4.02%) |
Nov 29, 2021 | 10.96 | 11.43 | 10.93 | 11.20 | 1,093,754 | +0.48(+4.48%) |
Nov 26, 2021 | 10.94 | 11.06 | 10.66 | 10.72 | 626,037 | -0.60(-5.30%) |
Nov 24, 2021 | 11.13 | 11.41 | 11.04 | 11.32 | 394,545 | +0.19(+1.71%) |
Nov 23, 2021 | 11.23 | 11.31 | 11.04 | 11.13 | 774,478 | -0.14(-1.25%) |
Nov 22, 2021 | 11.14 | 11.63 | 11.12 | 11.27 | 1,455,332 | +0.19(+1.71%) |
Nov 19, 2021 | 10.96 | 11.36 | 10.89 | 11.08 | 1,337,295 | +0.13(+1.19%) |
Nov 18, 2021 | 10.92 | 10.98 | 10.91 | 10.95 | 586,050 | +0.12(+1.11%) |
Nov 17, 2021 | 10.83 | 11.02 | 10.77 | 10.83 | 798,865 | -0.17(-1.55%) |
Nov 16, 2021 | 10.48 | 11.09 | 10.47 | 11.00 | 910,883 | +0.23(+2.14%) |
Nov 15, 2021 | 10.72 | 10.85 | 10.62 | 10.77 | 714,506 | +0.00(+0.00%) |
Nov 12, 2021 | 10.73 | 10.95 | 10.66 | 10.77 | 580,365 | +0.03(+0.28%) |
Nov 11, 2021 | 10.51 | 10.78 | 10.50 | 10.74 | 475,873 | +0.25(+2.38%) |
Nov 10, 2021 | 10.62 | 10.49 | 568,997 | -0.16(-1.50%) | ||
Nov 09, 2021 | 10.80 | 10.88 | 10.57 | 10.65 | 1,009,857 | -0.15(-1.39%) |
Nov 08, 2021 | 11.20 | 11.20 | 10.78 | 10.80 | 679,654 | +0.06(+0.56%) |
Nov 05, 2021 | 10.87 | 11.01 | 10.69 | 10.74 | 876,539 | -0.03(-0.28%) |
Nov 04, 2021 | 10.65 | 11.19 | 10.65 | 10.77 | 1,275,660 | +0.14(+1.32%) |
Nov 03, 2021 | 10.42 | 10.91 | 10.42 | 10.63 | 1,760,528 | +0.13(+1.24%) |
Nov 02, 2021 | 10.30 | 11.10 | 10.30 | 10.50 | 2,764,172 | +1.17(+12.54%) |
Nov 01, 2021 | 9.060 | 9.420 | 9.300 | 9.330 | 1,878,095 | +0.26(+2.87%) |
Oct 29, 2021 | 8.960 | 9.080 | 8.920 | 9.070 | 513,899 | +0.07(+0.78%) |
Oct 28, 2021 | 9.080 | 9.090 | 8.920 | 9.000 | 429,642 | -0.06(-0.66%) |
Oct 27, 2021 | 8.810 | 9.150 | 8.880 | 9.060 | 512,675 | +0.27(+3.07%) |
Oct 26, 2021 | 8.840 | 8.720 | 8.790 | 573,069 | -0.03(-0.34%) | |
Oct 25, 2021 | 9.260 | 9.310 | 8.785 | 8.820 | 672,713 | -0.47(-5.06%) |
Oct 22, 2021 | 9.330 | 9.490 | 9.220 | 9.290 | 762,898 | -0.09(-0.96%) |
Oct 21, 2021 | 9.140 | 9.410 | 9.070 | 9.380 | 3,116,481 | +0.19(+2.07%) |
Oct 20, 2021 | 9.100 | 9.275 | 9.020 | 9.190 | 349,234 | +0.14(+1.55%) |
Oct 19, 2021 | 9.110 | 9.115 | 9.005 | 9.050 | 453,178 | -0.03(-0.33%) |
Oct 18, 2021 | 9.210 | 9.210 | 8.980 | 9.080 | 629,359 | -0.19(-2.05%) |
Oct 15, 2021 | 9.670 | 9.700 | 9.260 | 9.270 | 706,216 | -0.28(-2.93%) |
Oct 14, 2021 | 9.330 | 9.570 | 9.270 | 9.550 | 789,707 | +0.31(+3.35%) |
Oct 13, 2021 | 9.200 | 9.270 | 9.100 | 9.240 | 469,380 | +0.08(+0.87%) |
Oct 12, 2021 | 9.000 | 9.200 | 8.820 | 9.160 | 867,993 | +0.51(+5.90%) |
Oct 11, 2021 | 8.630 | 8.685 | 8.560 | 8.650 | 343,436 | -0.01(-0.12%) |
Oct 08, 2021 | 8.770 | 8.770 | 8.630 | 8.660 | 339,364 | -0.07(-0.80%) |
Oct 07, 2021 | 8.730 | 8.925 | 8.720 | 8.730 | 347,095 | +0.12(+1.39%) |
Oct 06, 2021 | 8.695 | 8.695 | 8.560 | 8.610 | 511,774 | -0.09(-1.03%) |
Oct 05, 2021 | 8.700 | 8.715 | 8.570 | 8.700 | 414,433 | +0.08(+0.93%) |
Oct 04, 2021 | 8.800 | 8.905 | 8.590 | 8.620 | 494,405 | -0.19(-2.16%) |
Oct 01, 2021 | 8.900 | 8.900 | 8.720 | 8.810 | 591,893 | +0.06(+0.69%) |
Sep 30, 2021 | 8.800 | 8.895 | 8.705 | 8.750 | 455,861 | +0.01(+0.11%) |
Sep 29, 2021 | 8.850 | 8.890 | 8.660 | 8.740 | 504,210 | -0.09(-1.02%) |
Sep 28, 2021 | 9.040 | 9.060 | 8.830 | 8.830 | 573,862 | -0.28(-3.07%) |
Sep 27, 2021 | 9.040 | 9.200 | 9.040 | 9.110 | 331,560 | +0.11(+1.22%) |
Sep 24, 2021 | 9.020 | 9.120 | 8.905 | 9.000 | 389,807 | -0.04(-0.44%) |
Sep 23, 2021 | 8.940 | 9.130 | 8.860 | 9.040 | 557,115 | +0.15(+1.69%) |
Sep 22, 2021 | 8.815 | 8.975 | 8.810 | 8.890 | 341,498 | +0.13(+1.48%) |
Sep 21, 2021 | 8.850 | 8.890 | 8.680 | 8.760 | 395,625 | -0.01(-0.11%) |
Sep 20, 2021 | 8.810 | 8.940 | 8.675 | 8.770 | 627,850 | -0.21(-2.34%) |
Sep 17, 2021 | 9.070 | 9.130 | 8.815 | 8.980 | 1,690,260 | -0.05(-0.55%) |
Sep 16, 2021 | 8.940 | 9.070 | 8.875 | 9.030 | 541,961 | +0.04(+0.44%) |
Sep 15, 2021 | 8.910 | 8.990 | 8.680 | 8.990 | 968,082 | +0.06(+0.67%) |
Sep 14, 2021 | 9.170 | 9.240 | 8.760 | 8.930 | 1,283,218 | -0.27(-2.93%) |
Sep 13, 2021 | 9.020 | 9.400 | 8.860 | 9.200 | 1,067,843 | +0.32(+3.60%) |
Sep 10, 2021 | 9.020 | 9.160 | 8.850 | 8.880 | 642,889 | -0.08(-0.89%) |
Sep 09, 2021 | 9.020 | 9.025 | 8.890 | 8.960 | 716,717 | -0.06(-0.67%) |
Sep 08, 2021 | 8.940 | 9.110 | 8.840 | 9.020 | 519,132 | -0.02(-0.22%) |
Sep 07, 2021 | 9.190 | 9.245 | 8.980 | 9.040 | 723,267 | -0.16(-1.74%) |
Sep 03, 2021 | 9.370 | 9.460 | 9.180 | 9.200 | 482,288 | -0.23(-2.44%) |
Sep 02, 2021 | 9.220 | 9.540 | 9.170 | 9.430 | 548,927 | +0.23(+2.50%) |
Sep 01, 2021 | 9.205 | 9.350 | 9.145 | 9.200 | 558,581 | -0.04(-0.43%) |
Aug 31, 2021 | 9.170 | 9.360 | 9.100 | 9.240 | 437,793 | +0.09(+0.98%) |
Aug 30, 2021 | 9.400 | 9.400 | 9.080 | 9.150 | 1,022,835 | -0.24(-2.56%) |
Aug 27, 2021 | 9.380 | 9.630 | 9.360 | 9.390 | 733,470 | +0.00(+0.00%) |
Aug 26, 2021 | 9.450 | 9.480 | 9.300 | 9.390 | 660,443 | -0.09(-0.95%) |
Aug 25, 2021 | 9.790 | 9.790 | 9.480 | 9.480 | 443,920 | -0.25(-2.57%) |
Aug 24, 2021 | 9.750 | 9.780 | 9.640 | 9.730 | 449,684 | -0.04(-0.41%) |
Aug 23, 2021 | 9.680 | 10.05 | 9.660 | 9.770 | 881,253 | -0.06(-0.61%) |
Aug 20, 2021 | 9.400 | 9.890 | 9.350 | 9.830 | 1,095,409 | +0.41(+4.35%) |
Aug 19, 2021 | 9.480 | 9.625 | 9.400 | 9.420 | 705,341 | -0.16(-1.67%) |
Aug 18, 2021 | 9.490 | 9.695 | 9.390 | 9.580 | 900,482 | +0.08(+0.84%) |
Aug 17, 2021 | 9.440 | 9.520 | 9.340 | 9.500 | 453,590 | -0.04(-0.42%) |
Aug 16, 2021 | 9.550 | 9.590 | 9.400 | 9.540 | 530,360 | -0.12(-1.24%) |
Aug 13, 2021 | 9.760 | 9.760 | 9.550 | 9.660 | 401,831 | -0.06(-0.62%) |
Aug 12, 2021 | 9.850 | 9.920 | 9.595 | 9.720 | 457,141 | -0.17(-1.72%) |
Aug 11, 2021 | 9.750 | 9.950 | 9.560 | 9.890 | 519,348 | +0.17(+1.75%) |
Aug 10, 2021 | 9.790 | 9.850 | 9.650 | 9.720 | 508,765 | -0.10(-1.02%) |
Aug 09, 2021 | 9.990 | 9.990 | 9.800 | 9.820 | 501,726 | -0.18(-1.80%) |
Aug 06, 2021 | 10.34 | 10.42 | 9.920 | 10.00 | 767,284 | -0.14(-1.38%) |
Aug 05, 2021 | 10.10 | 10.22 | 9.900 | 10.14 | 1,090,867 | +0.06(+0.60%) |
Aug 04, 2021 | 10.30 | 10.39 | 10.06 | 10.08 | 2,099,874 | -0.55(-5.17%) |
Aug 03, 2021 | 9.610 | 10.75 | 9.460 | 10.63 | 5,945,042 | +1.99(+23.03%) |
Aug 02, 2021 | 8.840 | 8.940 | 8.600 | 8.640 | 1,219,905 | -0.21(-2.37%) |
Jul 30, 2021 | 8.360 | 8.900 | 8.360 | 8.850 | 2,241,604 | +0.44(+5.23%) |
Jul 29, 2021 | 8.380 | 8.520 | 8.340 | 8.410 | 321,901 | +0.08(+0.96%) |
Jul 28, 2021 | 8.230 | 8.380 | 8.110 | 8.330 | 303,753 | +0.15(+1.83%) |
Jul 27, 2021 | 8.330 | 8.380 | 8.035 | 8.180 | 482,213 | -0.22(-2.62%) |
Jul 26, 2021 | 8.200 | 8.440 | 8.200 | 8.400 | 449,920 | +0.21(+2.56%) |
Jul 23, 2021 | 8.140 | 8.200 | 8.040 | 8.190 | 193,629 | +0.12(+1.49%) |
Jul 22, 2021 | 8.180 | 8.180 | 7.960 | 8.070 | 402,750 | -0.11(-1.34%) |
Jul 21, 2021 | 7.980 | 8.240 | 7.980 | 8.180 | 380,217 | +0.26(+3.28%) |
Jul 20, 2021 | 7.770 | 8.050 | 7.750 | 7.920 | 745,183 | +0.22(+2.86%) |
Jul 19, 2021 | 7.770 | 7.860 | 7.635 | 7.700 | 627,236 | -0.22(-2.78%) |
Jul 16, 2021 | 8.100 | 8.220 | 7.915 | 7.920 | 547,521 | -0.09(-1.12%) |
Jul 15, 2021 | 8.150 | 8.150 | 7.945 | 8.010 | 357,133 | -0.14(-1.72%) |
Jul 14, 2021 | 8.300 | 8.350 | 8.125 | 8.150 | 353,063 | -0.06(-0.73%) |
Jul 13, 2021 | 8.200 | 8.310 | 8.170 | 8.210 | 664,469 | +0.03(+0.37%) |
Jul 12, 2021 | 8.190 | 8.220 | 8.130 | 8.180 | 266,205 | +0.02(+0.25%) |
Jul 09, 2021 | 8.040 | 8.215 | 8.025 | 8.160 | 230,802 | +0.20(+2.51%) |
Jul 08, 2021 | 7.910 | 8.050 | 7.800 | 7.960 | 316,049 | -0.13(-1.61%) |
Jul 07, 2021 | 8.310 | 8.320 | 8.010 | 8.090 | 491,433 | -0.22(-2.65%) |
Jul 06, 2021 | 8.370 | 8.390 | 8.150 | 8.310 | 434,201 | +0.09(+1.09%) |
Jul 02, 2021 | 8.280 | 8.290 | 8.135 | 8.220 | 566,200 | -0.09(-1.08%) |
Jul 01, 2021 | 8.400 | 8.540 | 8.300 | 8.310 | 357,590 | -0.21(-2.46%) |
Jun 30, 2021 | 8.460 | 8.569 | 8.420 | 8.520 | 1,549,439 | +0.00(+0.00%) |
Jun 29, 2021 | 8.430 | 8.570 | 8.360 | 8.520 | 659,109 | +0.09(+1.07%) |
Jun 28, 2021 | 8.370 | 8.670 | 8.330 | 8.430 | 650,841 | +0.06(+0.72%) |
Jun 25, 2021 | 8.310 | 8.400 | 8.245 | 8.370 | 2,526,987 | +0.06(+0.72%) |
Jun 24, 2021 | 8.120 | 8.350 | 8.100 | 8.310 | 462,448 | +0.23(+2.85%) |
Jun 23, 2021 | 7.930 | 8.130 | 7.910 | 8.080 | 563,869 | +0.10(+1.25%) |
Jun 22, 2021 | 7.950 | 8.010 | 7.890 | 7.980 | 524,061 | +0.00(+0.00%) |
Jun 21, 2021 | 7.960 | 8.020 | 7.840 | 7.980 | 635,341 | +0.09(+1.14%) |
Jun 18, 2021 | 8.030 | 8.100 | 7.850 | 7.890 | 1,074,047 | -0.21(-2.59%) |
Jun 17, 2021 | 8.180 | 8.205 | 8.180 | 8.100 | 644,707 | -0.13(-1.58%) |
Jun 16, 2021 | 8.090 | 8.300 | 8.030 | 8.230 | 722,704 | +0.09(+1.11%) |
Jun 15, 2021 | 8.140 | 8.250 | 7.955 | 8.140 | 1,626,644 | +0.23(+2.91%) |
Jun 14, 2021 | 7.640 | 8.010 | 7.420 | 7.910 | 1,288,316 | +0.30(+3.94%) |
Jun 11, 2021 | 7.650 | 7.680 | 7.550 | 7.610 | 244,607 | +0.03(+0.40%) |
Jun 10, 2021 | 7.470 | 7.600 | 7.440 | 7.580 | 336,875 | +0.15(+2.02%) |
Jun 09, 2021 | 7.550 | 7.650 | 7.360 | 7.430 | 648,322 | -0.13(-1.72%) |
Jun 08, 2021 | 7.550 | 7.740 | 7.510 | 7.560 | 417,758 | +0.04(+0.53%) |
Jun 07, 2021 | 7.150 | 7.540 | 7.150 | 7.520 | 835,625 | +0.37(+5.17%) |
Jun 04, 2021 | 7.080 | 7.180 | 7.080 | 7.150 | 266,400 | +0.07(+0.99%) |
Jun 03, 2021 | 7.000 | 7.120 | 6.970 | 7.080 | 561,750 | +0.04(+0.57%) |
Jun 02, 2021 | 7.120 | 7.140 | 7.010 | 7.040 | 414,325 | -0.05(-0.71%) |
Jun 01, 2021 | 7.020 | 7.110 | 6.925 | 7.090 | 639,813 | +0.12(+1.72%) |
May 28, 2021 | 7.050 | 7.100 | 6.900 | 6.970 | 708,237 | -0.02(-0.29%) |
May 27, 2021 | 6.930 | 7.045 | 6.930 | 6.990 | 460,880 | +0.11(+1.60%) |
May 26, 2021 | 6.720 | 6.880 | 6.690 | 6.880 | 385,331 | +0.15(+2.23%) |
May 25, 2021 | 6.980 | 7.000 | 6.720 | 6.730 | 688,818 | -0.22(-3.17%) |
May 24, 2021 | 6.920 | 6.995 | 6.870 | 6.950 | 383,548 | +0.05(+0.72%) |
May 21, 2021 | 6.990 | 7.170 | 6.890 | 6.900 | 788,619 | +0.00(+0.00%) |
May 20, 2021 | 6.830 | 6.970 | 6.760 | 6.900 | 583,192 | +0.07(+1.02%) |
May 19, 2021 | 6.830 | 6.945 | 6.800 | 6.830 | 515,974 | -0.15(-2.15%) |
May 18, 2021 | 7.000 | 7.135 | 6.969 | 6.980 | 476,634 | +0.04(+0.58%) |
May 17, 2021 | 6.880 | 7.080 | 6.880 | 6.940 | 443,129 | -0.04(-0.57%) |
May 14, 2021 | 6.970 | 7.010 | 6.890 | 6.980 | 690,280 | +0.09(+1.31%) |
May 13, 2021 | 6.900 | 7.030 | 6.740 | 6.890 | 603,527 | +0.05(+0.73%) |
May 12, 2021 | 6.910 | 7.040 | 6.830 | 6.840 | 504,168 | -0.19(-2.70%) |
May 11, 2021 | 6.900 | 7.140 | 6.850 | 7.030 | 532,189 | -0.02(-0.28%) |
May 10, 2021 | 7.270 | 7.470 | 7.005 | 7.050 | 812,037 | -0.20(-2.76%) |
May 07, 2021 | 7.280 | 7.425 | 7.215 | 7.250 | 882,374 | +0.03(+0.42%) |
May 06, 2021 | 7.270 | 7.270 | 7.060 | 7.220 | 561,262 | -0.04(-0.55%) |
May 05, 2021 | 7.190 | 7.310 | 7.020 | 7.260 | 1,364,924 | +0.21(+2.98%) |
May 04, 2021 | 7.950 | 7.980 | 6.900 | 7.050 | 2,241,747 | -1.06(-13.07%) |