Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.020 | 8.510 | 8.000 | 8.230 | 1,918,568 | +0.24(+3.00%) |
Apr 28, 2022 | 8.080 | 8.100 | 7.770 | 7.990 | 2,014,749 | -0.06(-0.75%) |
Apr 27, 2022 | 7.890 | 8.120 | 7.850 | 8.050 | 1,782,276 | +0.39(+5.09%) |
Apr 26, 2022 | 7.960 | 8.000 | 7.650 | 7.660 | 1,514,484 | -0.26(-3.28%) |
Apr 25, 2022 | 7.770 | 8.030 | 7.650 | 7.920 | 1,781,396 | -0.34(-4.12%) |
Apr 22, 2022 | 8.660 | 8.730 | 8.220 | 8.260 | 1,260,458 | -0.45(-5.17%) |
Apr 21, 2022 | 9.350 | 9.450 | 8.600 | 8.710 | 2,118,843 | -0.61(-6.55%) |
Apr 20, 2022 | 9.330 | 9.490 | 9.140 | 9.320 | 1,246,856 | -0.10(-1.06%) |
Apr 19, 2022 | 9.370 | 9.520 | 9.270 | 9.420 | 600,424 | -0.09(-0.95%) |
Apr 18, 2022 | 9.560 | 9.640 | 9.470 | 9.510 | 1,272,199 | -0.02(-0.21%) |
Apr 14, 2022 | 9.530 | 0 | -0.14(-1.45%) | |||
Apr 13, 2022 | 9.400 | 9.800 | 9.260 | 9.670 | 1,571,270 | +0.38(+4.09%) |
Apr 12, 2022 | 9.580 | 9.610 | 9.270 | 9.290 | 1,493,588 | -0.02(-0.21%) |
Apr 11, 2022 | 9.450 | 9.540 | 9.210 | 9.310 | 887,923 | -0.20(-2.10%) |
Apr 08, 2022 | 9.540 | 9.630 | 9.430 | 9.510 | 485,537 | +0.05(+0.53%) |
Apr 07, 2022 | 9.210 | 9.550 | 9.180 | 9.460 | 1,142,353 | +0.31(+3.39%) |
Apr 06, 2022 | 9.570 | 9.600 | 9.100 | 9.150 | 1,104,272 | -0.43(-4.49%) |
Apr 05, 2022 | 10.12 | 10.23 | 9.530 | 9.580 | 1,343,654 | -0.54(-5.34%) |
Apr 04, 2022 | 10.15 | 10.28 | 10.00 | 10.12 | 884,324 | +0.13(+1.30%) |
Apr 01, 2022 | 9.970 | 10.20 | 9.820 | 9.990 | 1,068,765 | +0.17(+1.73%) |
Mar 31, 2022 | 9.910 | 10.11 | 9.820 | 9.820 | 651,398 | -0.13(-1.31%) |
Mar 30, 2022 | 9.890 | 10.09 | 9.830 | 9.950 | 1,055,136 | +0.18(+1.84%) |
Mar 29, 2022 | 9.590 | 10.01 | 9.470 | 9.770 | 765,180 | +0.03(+0.31%) |
Mar 28, 2022 | 9.950 | 9.950 | 9.700 | 9.740 | 923,239 | -0.24(-2.40%) |
Mar 25, 2022 | 10.10 | 10.10 | 9.940 | 9.980 | 953,983 | -0.15(-1.48%) |
Mar 24, 2022 | 10.22 | 10.35 | 10.11 | 10.13 | 580,680 | -0.02(-0.20%) |
Mar 23, 2022 | 10.03 | 10.40 | 10.03 | 10.15 | 1,011,706 | +0.16(+1.60%) |
Mar 22, 2022 | 10.35 | 10.36 | 9.930 | 9.990 | 1,265,656 | -0.26(-2.54%) |
Mar 21, 2022 | 10.00 | 10.33 | 10.00 | 10.25 | 979,067 | +0.29(+2.91%) |
Mar 18, 2022 | 9.870 | 10.05 | 9.800 | 9.960 | 1,367,074 | +0.06(+0.61%) |
Mar 17, 2022 | 9.750 | 9.970 | 9.690 | 9.900 | 1,466,098 | +0.24(+2.48%) |
Mar 16, 2022 | 9.700 | 9.850 | 9.420 | 9.660 | 1,655,884 | +0.23(+2.44%) |
Mar 15, 2022 | 9.340 | 9.500 | 9.260 | 9.430 | 1,149,691 | -0.12(-1.26%) |
Mar 14, 2022 | 10.58 | 10.61 | 9.470 | 9.550 | 2,622,371 | -1.18(-11.00%) |
Mar 11, 2022 | 11.09 | 11.09 | 10.70 | 10.73 | 1,015,712 | -0.39(-3.51%) |
Mar 10, 2022 | 10.46 | 11.17 | 10.44 | 11.12 | 2,032,980 | +0.71(+6.82%) |
Mar 09, 2022 | 9.980 | 10.46 | 9.850 | 10.41 | 1,311,411 | +0.29(+2.87%) |
Mar 08, 2022 | 9.930 | 10.56 | 9.900 | 10.12 | 2,258,309 | +0.08(+0.80%) |
Mar 07, 2022 | 10.34 | 10.49 | 10.01 | 10.04 | 2,455,272 | -0.36(-3.46%) |
Mar 04, 2022 | 10.40 | 10.54 | 10.11 | 10.40 | 1,685,861 | -0.08(-0.76%) |
Mar 03, 2022 | 10.48 | 10.58 | 10.30 | 10.48 | 1,197,048 | +0.20(+1.95%) |
Mar 02, 2022 | 10.35 | 10.49 | 10.21 | 10.28 | 730,160 | +0.13(+1.28%) |
Mar 01, 2022 | 10.35 | 10.62 | 10.14 | 10.15 | 1,046,574 | -0.18(-1.74%) |
Feb 28, 2022 | 9.670 | 10.34 | 9.670 | 10.33 | 2,507,223 | +0.41(+4.13%) |
Feb 25, 2022 | 9.500 | 9.930 | 9.550 | 9.920 | 1,119,315 | +0.44(+4.64%) |
Feb 24, 2022 | 9.510 | 9.780 | 9.050 | 9.480 | 2,454,028 | -0.34(-3.46%) |
Feb 23, 2022 | 9.950 | 9.980 | 9.700 | 9.820 | 1,062,419 | -0.15(-1.50%) |
Feb 22, 2022 | 9.790 | 10.10 | 9.790 | 9.970 | 781,532 | +0.07(+0.71%) |
Feb 18, 2022 | 9.900 | 0 | -0.22(-2.17%) | |||
Feb 17, 2022 | 10.33 | 10.33 | 10.06 | 10.12 | 1,125,394 | -0.25(-2.41%) |
Feb 16, 2022 | 10.32 | 10.60 | 10.22 | 10.37 | 656,682 | +0.01(+0.10%) |
Feb 15, 2022 | 10.24 | 10.41 | 10.16 | 10.36 | 680,183 | +0.13(+1.27%) |
Feb 14, 2022 | 10.23 | 10.36 | 10.16 | 10.23 | 1,091,349 | -0.01(-0.10%) |
Feb 11, 2022 | 10.13 | 10.40 | 10.12 | 10.24 | 1,370,912 | -0.14(-1.35%) |
Feb 10, 2022 | 10.38 | 10.68 | 10.34 | 10.38 | 1,573,304 | -0.09(-0.86%) |
Feb 09, 2022 | 9.980 | 10.50 | 9.930 | 10.47 | 1,787,259 | +0.69(+7.06%) |
Feb 08, 2022 | 9.540 | 9.790 | 9.350 | 9.780 | 1,099,216 | +0.30(+3.16%) |
Feb 07, 2022 | 9.400 | 9.560 | 9.280 | 9.480 | 840,511 | +0.09(+0.96%) |
Feb 04, 2022 | 9.150 | 9.440 | 9.150 | 9.390 | 744,433 | +0.24(+2.62%) |
Feb 03, 2022 | 9.050 | 9.150 | 645,653 | -0.05(-0.54%) | ||
Feb 02, 2022 | 9.350 | 9.400 | 9.130 | 9.200 | 823,477 | -0.15(-1.60%) |
Feb 01, 2022 | 9.340 | 9.480 | 9.190 | 9.350 | 913,067 | +0.22(+2.41%) |
Jan 31, 2022 | 8.910 | 9.190 | 9.130 | 863,083 | +0.12(+1.33%) | |
Jan 28, 2022 | 8.980 | 9.070 | 8.670 | 9.010 | 1,415,446 | -0.18(-1.96%) |
Jan 27, 2022 | 9.390 | 9.560 | 9.060 | 9.190 | 1,033,775 | -0.17(-1.82%) |
Jan 26, 2022 | 9.740 | 9.740 | 9.250 | 9.360 | 1,240,854 | +0.04(+0.43%) |
Jan 25, 2022 | 9.120 | 9.350 | 8.950 | 9.320 | 1,184,853 | +0.05(+0.54%) |
Jan 24, 2022 | 9.280 | 9.350 | 8.770 | 9.270 | 2,285,557 | -0.36(-3.74%) |
Jan 21, 2022 | 9.900 | 10.01 | 9.540 | 9.630 | 1,240,705 | -0.41(-4.08%) |
Jan 20, 2022 | 10.31 | 10.39 | 10.01 | 10.04 | 1,064,203 | -0.04(-0.40%) |
Jan 19, 2022 | 10.30 | 10.47 | 10.07 | 10.08 | 1,081,372 | +0.04(+0.40%) |
Jan 18, 2022 | 10.00 | 10.20 | 9.850 | 10.04 | 675,064 | -0.05(-0.50%) |
Jan 17, 2022 | 9.870 | 10.16 | 9.840 | 10.09 | 479,225 | +0.21(+2.13%) |
Jan 14, 2022 | 9.630 | 9.910 | 9.610 | 9.880 | 637,741 | +0.00(+0.00%) |
Jan 13, 2022 | 10.26 | 10.28 | 9.870 | 9.880 | 857,336 | -0.34(-3.33%) |
Jan 12, 2022 | 9.930 | 10.40 | 9.930 | 10.22 | 2,345,691 | +0.58(+6.02%) |
Jan 11, 2022 | 9.170 | 9.650 | 9.050 | 9.640 | 1,144,156 | +0.56(+6.17%) |
Jan 10, 2022 | 9.160 | 9.280 | 9.020 | 9.080 | 791,323 | -0.19(-2.05%) |
Jan 07, 2022 | 9.090 | 9.270 | 8.940 | 9.270 | 623,811 | +0.28(+3.11%) |
Jan 06, 2022 | 9.160 | 9.190 | 8.870 | 8.990 | 1,030,362 | -0.18(-1.96%) |
Jan 05, 2022 | 9.320 | 9.620 | 9.150 | 9.170 | 1,107,887 | -0.19(-2.03%) |
Jan 04, 2022 | 9.170 | 9.410 | 9.070 | 9.360 | 794,950 | +0.20(+2.18%) |
Dec 31, 2021 | 9.160 | 9.160 | 9.160 | 0 | +0.03(+0.33%) | |
Dec 30, 2021 | 9.180 | 9.280 | 9.110 | 9.130 | 355,541 | -0.03(-0.33%) |
Dec 29, 2021 | 9.210 | 9.340 | 9.140 | 9.160 | 772,858 | -0.11(-1.19%) |
Dec 24, 2021 | 9.270 | 9.270 | 9.270 | 0 | +0.20(+2.21%) | |
Dec 23, 2021 | 8.890 | 9.100 | 8.830 | 9.070 | 1,565,664 | +0.21(+2.37%) |
Dec 22, 2021 | 8.660 | 8.940 | 8.660 | 8.860 | 791,142 | +0.21(+2.43%) |
Dec 21, 2021 | 8.310 | 8.700 | 8.310 | 8.650 | 1,488,280 | +0.45(+5.49%) |
Dec 20, 2021 | 8.190 | 8.250 | 8.050 | 8.200 | 1,122,737 | -0.19(-2.26%) |
Dec 17, 2021 | 8.460 | 8.470 | 8.290 | 8.390 | 1,283,616 | -0.07(-0.83%) |
Dec 16, 2021 | 8.730 | 8.790 | 8.460 | 8.460 | 1,678,535 | -0.03(-0.35%) |
Dec 15, 2021 | 8.510 | 8.560 | 8.250 | 8.490 | 1,575,379 | -0.20(-2.30%) |
Dec 14, 2021 | 8.750 | 8.980 | 8.660 | 8.690 | 633,129 | -0.22(-2.47%) |
Dec 13, 2021 | 8.860 | 8.940 | 8.630 | 8.910 | 2,045,934 | +0.05(+0.56%) |
Dec 10, 2021 | 9.110 | 9.270 | 8.770 | 8.860 | 921,283 | -0.18(-1.99%) |
Dec 09, 2021 | 8.850 | 9.040 | 8.750 | 9.040 | 1,168,804 | +0.00(+0.00%) |
Dec 08, 2021 | 9.010 | 9.190 | 8.950 | 9.040 | 718,648 | +0.03(+0.33%) |
Dec 07, 2021 | 8.840 | 9.170 | 8.770 | 9.010 | 1,303,965 | +0.39(+4.52%) |
Dec 06, 2021 | 8.560 | 8.720 | 8.290 | 8.620 | 765,247 | +0.16(+1.89%) |
Dec 03, 2021 | 8.670 | 8.700 | 8.290 | 8.460 | 1,378,391 | -0.19(-2.20%) |
Dec 02, 2021 | 8.540 | 8.680 | 8.390 | 8.650 | 1,033,416 | +0.15(+1.76%) |
Dec 01, 2021 | 8.780 | 8.950 | 8.480 | 8.500 | 1,635,746 | -0.12(-1.39%) |
Nov 30, 2021 | 8.770 | 9.070 | 8.450 | 8.620 | 1,754,383 | -0.31(-3.47%) |
Nov 29, 2021 | 8.840 | 8.930 | 8.580 | 8.930 | 1,400,296 | +0.31(+3.60%) |
Nov 26, 2021 | 8.750 | 8.760 | 8.420 | 8.620 | 1,300,021 | -0.52(-5.69%) |
Nov 25, 2021 | 9.040 | 9.170 | 8.970 | 9.140 | 343,239 | +0.07(+0.77%) |
Nov 24, 2021 | 9.070 | 9.100 | 8.830 | 9.070 | 949,266 | +0.09(+1.00%) |
Nov 23, 2021 | 8.870 | 9.270 | 8.870 | 8.980 | 2,437,204 | +0.18(+2.05%) |
Nov 22, 2021 | 8.750 | 8.820 | 8.230 | 8.800 | 2,370,612 | +0.03(+0.34%) |
Nov 19, 2021 | 8.860 | 8.980 | 8.750 | 8.770 | 1,017,269 | -0.07(-0.79%) |
Nov 18, 2021 | 8.870 | 8.830 | 8.750 | 8.840 | 975,282 | -0.06(-0.67%) |
Nov 17, 2021 | 9.000 | 9.160 | 8.840 | 8.900 | 829,421 | -0.16(-1.77%) |
Nov 16, 2021 | 9.200 | 9.220 | 9.060 | 9.060 | 688,672 | -0.22(-2.37%) |
Nov 15, 2021 | 9.160 | 9.310 | 9.040 | 9.280 | 976,945 | +0.04(+0.43%) |
Nov 12, 2021 | 9.080 | 9.340 | 9.010 | 9.240 | 1,194,943 | +0.14(+1.54%) |
Nov 11, 2021 | 8.960 | 9.280 | 8.960 | 9.100 | 1,792,882 | +0.41(+4.72%) |
Nov 10, 2021 | 8.780 | 8.690 | 725,754 | -0.13(-1.47%) | ||
Nov 09, 2021 | 8.990 | 9.040 | 8.690 | 8.820 | 1,065,258 | -0.21(-2.33%) |
Nov 08, 2021 | 8.580 | 9.050 | 8.510 | 9.030 | 3,031,412 | +0.57(+6.74%) |
Nov 05, 2021 | 8.470 | 8.570 | 8.310 | 8.460 | 1,601,622 | +0.04(+0.48%) |
Nov 04, 2021 | 8.550 | 8.790 | 8.230 | 8.420 | 3,359,144 | +0.19(+2.31%) |
Nov 03, 2021 | 8.300 | 8.310 | 8.030 | 8.230 | 1,154,839 | -0.12(-1.44%) |
Nov 02, 2021 | 8.500 | 8.510 | 8.220 | 8.350 | 1,270,864 | -0.24(-2.79%) |
Nov 01, 2021 | 8.730 | 8.540 | 8.540 | 8.590 | 1,422,197 | -0.04(-0.46%) |
Oct 29, 2021 | 8.640 | 8.660 | 8.430 | 8.630 | 1,163,807 | -0.10(-1.15%) |
Oct 28, 2021 | 8.720 | 8.830 | 8.450 | 8.730 | 1,100,961 | +0.13(+1.51%) |
Oct 27, 2021 | 8.760 | 8.910 | 8.590 | 8.600 | 1,221,874 | -0.38(-4.23%) |
Oct 26, 2021 | 9.100 | 8.980 | 1,135,958 | -0.13(-1.43%) | ||
Oct 25, 2021 | 9.030 | 9.240 | 9.000 | 9.110 | 1,007,562 | +0.19(+2.13%) |
Oct 22, 2021 | 8.960 | 9.100 | 8.820 | 8.920 | 679,634 | -0.01(-0.11%) |
Oct 21, 2021 | 8.890 | 9.020 | 8.790 | 8.930 | 884,058 | -0.23(-2.51%) |
Oct 20, 2021 | 9.080 | 9.250 | 9.040 | 9.160 | 918,398 | -0.02(-0.22%) |
Oct 19, 2021 | 9.280 | 9.290 | 9.070 | 9.180 | 749,184 | +0.00(+0.00%) |
Oct 18, 2021 | 9.090 | 9.220 | 8.970 | 9.180 | 962,682 | -0.08(-0.86%) |
Oct 15, 2021 | 9.120 | 9.370 | 9.070 | 9.260 | 1,855,543 | +0.31(+3.46%) |
Oct 14, 2021 | 8.920 | 9.090 | 8.870 | 8.950 | 1,790,817 | +0.26(+2.99%) |
Oct 13, 2021 | 8.550 | 8.730 | 8.450 | 8.690 | 1,379,788 | +0.29(+3.45%) |
Oct 12, 2021 | 8.300 | 8.630 | 8.250 | 8.400 | 1,440,915 | +0.22(+2.69%) |
Oct 08, 2021 | 8.180 | 8.180 | 8.180 | 0 | +0.18(+2.25%) | |
Oct 07, 2021 | 7.820 | 8.190 | 7.740 | 8.000 | 1,973,108 | +0.39(+5.12%) |
Oct 06, 2021 | 7.690 | 7.750 | 7.430 | 7.610 | 807,296 | -0.23(-2.93%) |
Oct 05, 2021 | 7.800 | 7.870 | 7.550 | 7.840 | 1,498,545 | -0.05(-0.63%) |
Oct 04, 2021 | 8.050 | 8.050 | 7.760 | 7.890 | 1,106,364 | +0.01(+0.13%) |
Oct 01, 2021 | 8.000 | 8.220 | 7.800 | 7.880 | 1,974,827 | -0.02(-0.25%) |
Sep 30, 2021 | 7.550 | 8.020 | 7.500 | 7.900 | 1,979,012 | +0.24(+3.13%) |
Sep 29, 2021 | 7.450 | 7.740 | 7.450 | 7.660 | 1,750,065 | +0.19(+2.54%) |
Sep 28, 2021 | 7.740 | 7.750 | 7.410 | 7.470 | 930,003 | -0.29(-3.74%) |
Sep 27, 2021 | 7.470 | 7.840 | 7.470 | 7.760 | 1,247,487 | +0.29(+3.88%) |
Sep 24, 2021 | 7.360 | 7.600 | 7.270 | 7.470 | 949,211 | +0.04(+0.54%) |
Sep 23, 2021 | 7.100 | 7.470 | 7.070 | 7.430 | 1,785,838 | +0.36(+5.09%) |
Sep 22, 2021 | 6.980 | 7.300 | 6.980 | 7.070 | 1,332,873 | +0.29(+4.28%) |
Sep 21, 2021 | 7.060 | 7.090 | 6.700 | 6.780 | 1,863,572 | -0.15(-2.16%) |
Sep 20, 2021 | 6.890 | 7.040 | 6.750 | 6.930 | 1,856,680 | -0.31(-4.28%) |
Sep 17, 2021 | 7.600 | 7.600 | 7.210 | 7.240 | 1,564,104 | -0.33(-4.36%) |
Sep 16, 2021 | 7.720 | 7.820 | 7.480 | 7.570 | 2,065,470 | -0.36(-4.54%) |
Sep 15, 2021 | 7.950 | 8.390 | 7.780 | 7.930 | 2,115,271 | +0.11(+1.41%) |
Sep 14, 2021 | 7.800 | 7.950 | 7.640 | 7.820 | 608,981 | -0.02(-0.26%) |
Sep 13, 2021 | 7.920 | 8.040 | 7.700 | 7.840 | 641,892 | -0.06(-0.76%) |
Sep 10, 2021 | 7.780 | 8.270 | 7.730 | 7.900 | 2,714,095 | +0.43(+5.76%) |
Sep 09, 2021 | 7.510 | 7.540 | 7.400 | 7.470 | 705,364 | +0.06(+0.81%) |
Sep 08, 2021 | 7.860 | 7.890 | 7.390 | 7.410 | 1,563,542 | -0.47(-5.96%) |
Sep 07, 2021 | 7.790 | 7.950 | 7.760 | 7.880 | 982,570 | -0.04(-0.51%) |
Sep 03, 2021 | 7.920 | 7.920 | 7.920 | 0 | +0.21(+2.72%) | |
Sep 02, 2021 | 7.790 | 7.990 | 7.630 | 7.710 | 1,346,477 | -0.07(-0.90%) |
Sep 01, 2021 | 7.590 | 7.840 | 7.520 | 7.780 | 1,546,271 | +0.06(+0.78%) |
Aug 31, 2021 | 7.700 | 7.780 | 7.590 | 7.720 | 577,008 | -0.01(-0.13%) |
Aug 30, 2021 | 7.960 | 7.980 | 7.650 | 7.730 | 639,447 | -0.07(-0.90%) |
Aug 27, 2021 | 7.560 | 7.890 | 7.530 | 7.800 | 793,865 | +0.35(+4.70%) |
Aug 26, 2021 | 7.400 | 7.560 | 7.320 | 7.450 | 1,150,115 | -0.01(-0.13%) |
Aug 25, 2021 | 7.630 | 7.680 | 7.460 | 7.460 | 699,242 | -0.20(-2.61%) |
Aug 24, 2021 | 7.520 | 7.670 | 7.490 | 7.660 | 837,353 | +0.27(+3.65%) |
Aug 23, 2021 | 7.120 | 7.400 | 7.080 | 7.390 | 1,363,867 | +0.51(+7.41%) |
Aug 20, 2021 | 6.860 | 6.920 | 6.710 | 6.880 | 1,208,670 | +0.05(+0.73%) |
Aug 19, 2021 | 7.160 | 7.160 | 6.770 | 6.830 | 1,551,087 | -0.54(-7.33%) |
Aug 18, 2021 | 7.500 | 7.540 | 7.340 | 7.370 | 1,071,936 | -0.22(-2.90%) |
Aug 17, 2021 | 7.840 | 7.970 | 7.510 | 7.590 | 1,457,828 | -0.38(-4.77%) |
Aug 16, 2021 | 8.160 | 8.180 | 7.900 | 7.970 | 1,178,827 | -0.34(-4.09%) |
Aug 13, 2021 | 8.270 | 8.470 | 8.230 | 8.310 | 746,681 | +0.13(+1.59%) |
Aug 12, 2021 | 8.360 | 8.370 | 8.100 | 8.180 | 1,074,974 | -0.26(-3.08%) |
Aug 11, 2021 | 8.350 | 8.460 | 8.190 | 8.440 | 1,340,362 | +0.20(+2.43%) |
Aug 10, 2021 | 8.000 | 8.360 | 7.770 | 8.240 | 4,414,936 | +0.16(+1.98%) |
Aug 09, 2021 | 8.180 | 8.180 | 7.880 | 8.080 | 1,538,533 | -0.19(-2.30%) |
Aug 06, 2021 | 8.500 | 8.530 | 8.270 | 8.270 | 1,636,502 | -0.19(-2.25%) |
Aug 05, 2021 | 8.480 | 8.580 | 8.330 | 8.460 | 772,612 | -0.04(-0.47%) |
Aug 04, 2021 | 8.660 | 8.750 | 8.470 | 8.500 | 843,387 | -0.23(-2.63%) |
Aug 03, 2021 | 8.680 | 8.770 | 8.590 | 8.730 | 728,532 | -0.18(-2.02%) |
Jul 30, 2021 | 8.910 | 8.910 | 8.910 | 0 | -0.12(-1.33%) | |
Jul 29, 2021 | 9.120 | 9.250 | 8.980 | 9.030 | 1,432,257 | +0.10(+1.12%) |
Jul 28, 2021 | 8.830 | 9.050 | 8.800 | 8.930 | 1,006,873 | +0.03(+0.34%) |
Jul 27, 2021 | 8.640 | 8.900 | 8.580 | 8.900 | 1,282,071 | +0.17(+1.95%) |
Jul 26, 2021 | 8.600 | 8.850 | 8.550 | 8.730 | 1,038,693 | +0.31(+3.68%) |
Jul 23, 2021 | 8.440 | 8.570 | 8.340 | 8.420 | 707,276 | +0.07(+0.84%) |
Jul 22, 2021 | 8.310 | 8.430 | 8.160 | 8.350 | 927,422 | +0.07(+0.85%) |
Jul 21, 2021 | 8.040 | 8.300 | 8.040 | 8.280 | 1,115,033 | +0.33(+4.15%) |
Jul 20, 2021 | 7.700 | 8.140 | 7.540 | 7.950 | 1,619,208 | +0.33(+4.33%) |
Jul 19, 2021 | 7.940 | 7.980 | 7.610 | 7.620 | 2,517,767 | -0.59(-7.19%) |
Jul 16, 2021 | 8.840 | 8.890 | 8.110 | 8.210 | 2,613,608 | -0.59(-6.70%) |
Jul 15, 2021 | 8.540 | 8.860 | 8.510 | 8.800 | 1,446,362 | +0.30(+3.53%) |
Jul 14, 2021 | 8.670 | 8.730 | 8.480 | 8.500 | 2,038,138 | -0.08(-0.93%) |
Jul 13, 2021 | 8.440 | 8.640 | 8.430 | 8.580 | 1,021,137 | +0.03(+0.35%) |
Jul 12, 2021 | 8.470 | 8.660 | 8.460 | 8.550 | 1,185,320 | -0.10(-1.16%) |
Jul 09, 2021 | 8.400 | 8.710 | 8.390 | 8.650 | 1,527,322 | +0.39(+4.72%) |
Jul 08, 2021 | 8.230 | 8.330 | 8.060 | 8.260 | 1,606,884 | -0.22(-2.59%) |
Jul 07, 2021 | 8.050 | 8.590 | 8.050 | 8.480 | 2,524,225 | +0.52(+6.53%) |
Jul 06, 2021 | 8.360 | 8.470 | 7.930 | 7.960 | 1,607,610 | -0.39(-4.67%) |
Jul 05, 2021 | 8.400 | 8.420 | 8.290 | 8.350 | 984,211 | +0.10(+1.21%) |
Jul 02, 2021 | 8.300 | 8.380 | 7.930 | 8.250 | 1,504,495 | +0.00(+0.00%) |
Jun 30, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.24(+3.00%) | |
Jun 29, 2021 | 8.030 | 8.170 | 7.960 | 8.010 | 644,318 | -0.05(-0.62%) |
Jun 28, 2021 | 8.250 | 8.270 | 8.020 | 8.060 | 920,294 | -0.19(-2.30%) |
Jun 25, 2021 | 8.160 | 8.320 | 8.160 | 8.250 | 1,602,342 | +0.16(+1.98%) |
Jun 24, 2021 | 8.160 | 8.210 | 7.970 | 8.090 | 1,058,972 | +0.04(+0.50%) |
Jun 23, 2021 | 7.940 | 8.100 | 7.880 | 8.050 | 1,099,400 | +0.27(+3.47%) |
Jun 22, 2021 | 7.750 | 7.880 | 7.610 | 7.780 | 1,113,316 | +0.11(+1.43%) |
Jun 21, 2021 | 7.630 | 7.820 | 7.510 | 7.670 | 1,671,721 | +0.12(+1.59%) |
Jun 18, 2021 | 7.560 | 7.640 | 7.470 | 7.550 | 2,172,268 | -0.13(-1.69%) |
Jun 17, 2021 | 7.900 | 7.900 | 7.350 | 7.680 | 2,280,994 | -0.26(-3.27%) |
Jun 16, 2021 | 7.950 | 8.060 | 7.760 | 7.940 | 1,701,400 | -0.04(-0.50%) |
Jun 15, 2021 | 8.340 | 8.340 | 7.880 | 7.980 | 2,328,951 | -0.48(-5.67%) |
Jun 14, 2021 | 8.690 | 8.690 | 8.420 | 8.460 | 1,162,243 | -0.27(-3.09%) |
Jun 11, 2021 | 8.740 | 8.850 | 8.680 | 8.730 | 1,185,736 | +0.21(+2.46%) |
Jun 10, 2021 | 8.530 | 8.580 | 8.340 | 8.520 | 953,708 | +0.02(+0.24%) |
Jun 09, 2021 | 8.580 | 8.660 | 8.410 | 8.500 | 1,350,063 | -0.04(-0.47%) |
Jun 08, 2021 | 8.700 | 8.870 | 8.470 | 8.540 | 2,366,401 | -0.18(-2.06%) |
Jun 07, 2021 | 9.050 | 9.220 | 8.620 | 8.720 | 3,261,159 | -0.51(-5.53%) |
Jun 04, 2021 | 9.060 | 9.280 | 8.910 | 9.230 | 2,241,925 | +0.33(+3.71%) |
Jun 03, 2021 | 8.950 | 8.950 | 8.640 | 8.900 | 2,158,021 | -0.20(-2.20%) |
Jun 02, 2021 | 9.370 | 9.400 | 9.070 | 9.100 | 1,227,688 | -0.31(-3.29%) |
Jun 01, 2021 | 9.200 | 9.440 | 9.180 | 9.410 | 1,217,527 | +0.34(+3.75%) |
May 31, 2021 | 9.140 | 9.150 | 9.030 | 9.070 | 366,887 | -0.07(-0.77%) |
May 28, 2021 | 9.320 | 9.390 | 9.050 | 9.140 | 1,309,131 | -0.14(-1.51%) |
May 27, 2021 | 9.000 | 9.370 | 8.940 | 9.280 | 2,181,393 | +0.41(+4.62%) |
May 26, 2021 | 8.640 | 8.890 | 8.570 | 8.870 | 1,477,960 | +0.40(+4.72%) |
May 25, 2021 | 8.900 | 8.910 | 8.460 | 8.470 | 1,860,120 | -0.38(-4.29%) |
May 21, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.31(-3.38%) | |
May 20, 2021 | 9.280 | 9.340 | 9.010 | 9.160 | 1,607,581 | -0.10(-1.08%) |
May 19, 2021 | 9.560 | 9.600 | 9.120 | 9.260 | 2,151,416 | -0.62(-6.28%) |
May 18, 2021 | 9.950 | 10.14 | 9.750 | 9.880 | 1,242,803 | -0.06(-0.60%) |
May 17, 2021 | 9.730 | 9.950 | 9.500 | 9.940 | 1,768,927 | +0.16(+1.64%) |
May 14, 2021 | 9.970 | 10.11 | 9.700 | 9.780 | 1,597,185 | -0.18(-1.81%) |
May 13, 2021 | 10.34 | 10.50 | 9.690 | 9.960 | 1,981,509 | -0.47(-4.51%) |
May 12, 2021 | 10.70 | 10.92 | 10.35 | 10.43 | 3,129,632 | -0.79(-7.04%) |
May 11, 2021 | 10.41 | 11.22 | 10.38 | 11.22 | 1,831,654 | +0.32(+2.94%) |
May 10, 2021 | 11.32 | 11.62 | 10.73 | 10.90 | 2,808,659 | -0.30(-2.68%) |
May 07, 2021 | 10.80 | 11.28 | 10.77 | 11.20 | 2,806,894 | +0.70(+6.67%) |
May 06, 2021 | 10.10 | 10.51 | 10.05 | 10.50 | 2,019,702 | +0.53(+5.32%) |
May 05, 2021 | 9.260 | 10.00 | 9.180 | 9.970 | 2,398,840 | +0.80(+8.72%) |
May 04, 2021 | 9.380 | 9.410 | 9.010 | 9.170 | 1,165,128 | -0.27(-2.86%) |