Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.720 | 5.180 | 4.690 | 5.180 | 2,646 | +0.32(+6.58%) |
Apr 28, 2022 | 4.730 | 4.860 | 4.400 | 4.860 | 5,645 | +0.33(+7.28%) |
Apr 27, 2022 | 4.970 | 4.970 | 4.510 | 4.530 | 9,993 | -0.82(-15.33%) |
Apr 26, 2022 | 4.660 | 5.400 | 4.500 | 5.350 | 14,337 | +0.99(+22.71%) |
Apr 25, 2022 | 4.760 | 4.760 | 4.062 | 4.360 | 7,434 | -0.56(-11.38%) |
Apr 22, 2022 | 4.581 | 5.450 | 4.581 | 4.920 | 3,670 | -0.32(-6.11%) |
Apr 21, 2022 | 4.920 | 5.260 | 4.720 | 5.240 | 8,047 | +0.13(+2.54%) |
Apr 20, 2022 | 4.800 | 5.170 | 4.620 | 5.110 | 9,048 | +0.80(+18.49%) |
Apr 19, 2022 | 5.010 | 5.180 | 4.313 | 4.313 | 1,897 | -0.70(-13.92%) |
Apr 18, 2022 | 5.080 | 5.080 | 5.010 | 5.010 | 894 | +0.62(+14.20%) |
Apr 14, 2022 | 5.150 | 5.180 | 4.387 | 4.387 | 4,522 | -0.36(-7.55%) |
Apr 13, 2022 | 5.200 | 5.210 | 4.600 | 4.745 | 5,725 | -0.13(-2.67%) |
Apr 11, 2022 | 4.875 | 556 | +0.28(+5.98%) | |||
Apr 08, 2022 | 4.790 | 4.920 | 4.490 | 4.600 | 1,879 | -0.43(-8.55%) |
Apr 07, 2022 | 5.030 | 5.030 | 5.030 | 5.030 | 158 | +0.07(+1.41%) |
Apr 06, 2022 | 4.967 | 4.967 | 4.960 | 4.960 | 293 | +0.14(+2.90%) |
Apr 04, 2022 | 4.820 | 78 | -0.28(-5.49%) | |||
Apr 01, 2022 | 5.070 | 5.100 | 5.070 | 5.100 | 1,213 | +0.02(+0.39%) |
Mar 31, 2022 | 5.120 | 5.120 | 5.080 | 5.080 | 2,091 | +0.45(+9.72%) |
Mar 30, 2022 | 4.650 | 4.650 | 4.630 | 4.630 | 1,615 | -0.16(-3.24%) |
Mar 29, 2022 | 4.850 | 4.910 | 4.565 | 4.785 | 8,524 | +0.52(+12.06%) |
Mar 28, 2022 | 4.950 | 4.950 | 4.270 | 4.270 | 5,291 | -0.78(-15.45%) |
Mar 25, 2022 | 5.010 | 5.110 | 5.005 | 5.050 | 1,407 | +0.04(+0.82%) |
Mar 24, 2022 | 5.020 | 5.020 | 4.990 | 5.009 | 2,527 | -0.10(-1.91%) |
Mar 22, 2022 | 5.106 | 127 | +0.23(+4.64%) | |||
Mar 21, 2022 | 4.870 | 5.010 | 4.620 | 4.880 | 4,676 | +0.23(+5.01%) |
Mar 18, 2022 | 4.860 | 5.020 | 4.647 | 4.647 | 989 | -0.31(-6.31%) |
Mar 16, 2022 | 4.960 | 92 | +0.42(+9.25%) | |||
Mar 15, 2022 | 4.810 | 4.810 | 4.540 | 4.540 | 1,503 | -0.26(-5.52%) |
Mar 14, 2022 | 4.950 | 4.960 | 4.805 | 4.805 | 924 | -0.38(-7.24%) |
Mar 11, 2022 | 4.970 | 5.190 | 4.970 | 5.180 | 1,404 | +0.05(+0.97%) |
Mar 09, 2022 | 5.130 | 105 | +0.20(+4.06%) | |||
Mar 08, 2022 | 5.250 | 5.250 | 4.890 | 4.930 | 2,215 | +0.13(+2.82%) |
Mar 07, 2022 | 4.950 | 4.962 | 4.795 | 4.795 | 1,267 | -0.00(-0.10%) |
Mar 04, 2022 | 4.980 | 5.118 | 4.800 | 4.800 | 1,755 | -0.23(-4.57%) |
Mar 03, 2022 | 5.200 | 5.320 | 5.030 | 5.030 | 1,201 | -0.24(-4.52%) |
Mar 02, 2022 | 5.268 | 5.268 | 5.268 | 5.268 | 357 | -0.23(-4.21%) |
Mar 01, 2022 | 4.810 | 5.500 | 4.800 | 5.500 | 1,360 | +0.19(+3.58%) |
Feb 28, 2022 | 5.550 | 5.550 | 5.294 | 5.310 | 3,809 | -0.64(-10.76%) |
Feb 25, 2022 | 6.230 | 6.240 | 5.792 | 5.950 | 2,676 | +0.26(+4.56%) |
Feb 24, 2022 | 5.550 | 5.691 | 5.550 | 5.691 | 484 | +0.13(+2.35%) |
Feb 23, 2022 | 5.610 | 5.800 | 5.560 | 5.560 | 4,362 | -0.10(-1.68%) |
Feb 22, 2022 | 5.550 | 5.655 | 5.550 | 5.655 | 1,504 | +0.03(+0.45%) |
Feb 17, 2022 | 5.630 | 0 | +0.03(+0.54%) | |||
Feb 16, 2022 | 5.600 | 5.600 | 5.600 | 5.600 | 263 | -0.10(-1.74%) |
Feb 15, 2022 | 5.670 | 5.730 | 5.523 | 5.699 | 2,959 | +0.59(+11.44%) |
Feb 14, 2022 | 5.550 | 5.550 | 5.010 | 5.114 | 2,716 | -0.47(-8.35%) |
Feb 11, 2022 | 5.580 | 5.580 | 5.580 | 5.580 | 497 | -0.15(-2.62%) |
Feb 10, 2022 | 5.810 | 5.810 | 5.660 | 5.730 | 5,070 | +0.21(+3.80%) |
Feb 09, 2022 | 5.750 | 5.750 | 5.520 | 5.520 | 3,378 | -0.14(-2.47%) |
Feb 08, 2022 | 5.687 | 5.687 | 5.525 | 5.660 | 2,427 | +0.17(+3.10%) |
Feb 07, 2022 | 5.490 | 5.490 | 5.490 | 5.490 | 248 | +0.11(+2.04%) |
Feb 04, 2022 | 5.740 | 5.740 | 5.250 | 5.380 | 3,413 | +0.03(+0.56%) |
Feb 03, 2022 | 5.810 | 5.350 | 5.350 | 5,878 | -0.04(-0.79%) | |
Feb 02, 2022 | 5.737 | 5.737 | 5.100 | 5.393 | 4,922 | -0.34(-5.89%) |
Jan 31, 2022 | 5.730 | 12 | +0.32(+5.91%) | |||
Jan 28, 2022 | 5.410 | 5.440 | 5.410 | 5.410 | 3,091 | +0.09(+1.69%) |
Jan 27, 2022 | 5.663 | 5.663 | 5.100 | 5.320 | 1,281 | -0.04(-0.75%) |
Jan 26, 2022 | 5.930 | 5.939 | 5.360 | 5.360 | 5,713 | -0.04(-0.74%) |
Jan 25, 2022 | 5.720 | 5.950 | 5.400 | 5.400 | 9,366 | -0.12(-2.17%) |
Jan 24, 2022 | 5.550 | 5.550 | 5.230 | 5.520 | 9,087 | -0.03(-0.54%) |
Jan 21, 2022 | 6.050 | 6.050 | 5.550 | 5.550 | 8,236 | -0.25(-4.31%) |
Jan 20, 2022 | 6.060 | 6.060 | 5.790 | 5.800 | 5,711 | -0.04(-0.62%) |
Jan 19, 2022 | 6.160 | 6.160 | 5.830 | 5.836 | 6,356 | +0.02(+0.43%) |
Jan 18, 2022 | 6.300 | 6.320 | 5.812 | 5.812 | 1,048 | -0.16(-2.65%) |
Jan 14, 2022 | 5.970 | 0 | -0.05(-0.83%) | |||
Jan 13, 2022 | 6.510 | 6.550 | 5.990 | 6.020 | 28,715 | -0.17(-2.75%) |
Jan 12, 2022 | 6.440 | 6.550 | 6.190 | 6.190 | 7,082 | +0.07(+1.14%) |
Jan 11, 2022 | 6.500 | 6.500 | 6.010 | 6.120 | 2,820 | -0.23(-3.62%) |
Jan 10, 2022 | 6.640 | 6.679 | 6.313 | 6.350 | 2,748 | +0.12(+1.93%) |
Jan 07, 2022 | 6.230 | 6.230 | 6.230 | 6.230 | 353 | +0.01(+0.16%) |
Jan 06, 2022 | 6.380 | 6.380 | 6.120 | 6.220 | 1,737 | -0.30(-4.60%) |
Jan 05, 2022 | 6.560 | 6.650 | 6.520 | 6.520 | 5,234 | -0.31(-4.58%) |
Jan 04, 2022 | 6.590 | 6.833 | 6.430 | 6.833 | 1,932 | +0.15(+2.31%) |
Jan 03, 2022 | 6.570 | 6.679 | 6.570 | 6.679 | 562 | +0.39(+6.18%) |
Dec 31, 2021 | 6.610 | 6.610 | 6.121 | 6.290 | 6,228 | -0.02(-0.32%) |
Dec 30, 2021 | 6.490 | 6.490 | 6.300 | 6.311 | 4,452 | -0.10(-1.55%) |
Dec 29, 2021 | 6.550 | 6.600 | 6.400 | 6.410 | 14,949 | -0.02(-0.31%) |
Dec 28, 2021 | 6.700 | 6.700 | 6.390 | 6.430 | 9,426 | +0.03(+0.47%) |
Dec 27, 2021 | 6.730 | 6.730 | 6.400 | 6.400 | 3,869 | -0.23(-3.47%) |
Dec 23, 2021 | 6.700 | 6.730 | 6.600 | 6.630 | 5,727 | -0.06(-0.90%) |
Dec 22, 2021 | 6.730 | 6.730 | 6.610 | 6.690 | 2,784 | -0.27(-3.88%) |
Dec 21, 2021 | 6.750 | 6.960 | 6.590 | 6.960 | 2,852 | +0.28(+4.19%) |
Dec 20, 2021 | 6.790 | 6.790 | 6.680 | 6.680 | 895 | -0.20(-2.91%) |
Dec 17, 2021 | 6.590 | 6.880 | 6.590 | 6.880 | 13,612 | -0.31(-4.31%) |
Dec 16, 2021 | 6.720 | 7.250 | 6.700 | 7.190 | 6,070 | +0.68(+10.45%) |
Dec 15, 2021 | 6.800 | 7.000 | 6.490 | 6.510 | 13,594 | +0.06(+0.93%) |
Dec 14, 2021 | 6.480 | 6.650 | 6.070 | 6.450 | 4,081 | +0.09(+1.42%) |
Dec 13, 2021 | 6.580 | 6.581 | 6.360 | 6.360 | 2,765 | -0.11(-1.70%) |
Dec 10, 2021 | 6.900 | 6.900 | 5.950 | 6.470 | 3,731 | -0.21(-3.14%) |
Dec 09, 2021 | 6.560 | 6.980 | 6.560 | 6.680 | 4,691 | +0.15(+2.27%) |
Dec 08, 2021 | 6.650 | 6.650 | 6.490 | 6.532 | 3,346 | +0.12(+1.90%) |
Dec 06, 2021 | 6.410 | 6.410 | 6.410 | 475 | -0.52(-7.50%) | |
Dec 03, 2021 | 6.940 | 6.940 | 6.652 | 6.930 | 4,075 | +0.07(+1.02%) |
Dec 02, 2021 | 7.000 | 7.000 | 6.860 | 6.860 | 1,161 | -0.13(-1.86%) |
Dec 01, 2021 | 7.110 | 7.110 | 6.990 | 6.990 | 783 | -0.02(-0.29%) |
Nov 30, 2021 | 7.010 | 7.010 | 7.010 | 7.010 | 2,461 | +0.10(+1.45%) |
Nov 29, 2021 | 7.181 | 7.255 | 6.910 | 6.910 | 2,748 | -0.21(-2.95%) |
Nov 26, 2021 | 7.100 | 7.120 | 7.100 | 7.120 | 967 | -0.20(-2.67%) |
Nov 24, 2021 | 7.420 | 7.580 | 7.040 | 7.315 | 5,267 | +0.33(+4.65%) |
Nov 23, 2021 | 7.490 | 7.500 | 6.970 | 6.990 | 11,750 | -0.28(-3.85%) |
Nov 22, 2021 | 7.490 | 7.700 | 7.120 | 7.270 | 1,744 | +0.15(+2.11%) |
Nov 19, 2021 | 7.560 | 7.727 | 7.120 | 7.120 | 1,733 | -0.38(-5.07%) |
Nov 18, 2021 | 7.665 | 7.665 | 7.500 | 7.500 | 640 | -0.01(-0.13%) |
Nov 17, 2021 | 7.810 | 7.838 | 7.510 | 7.510 | 5,807 | -0.34(-4.33%) |
Nov 16, 2021 | 7.980 | 7.985 | 7.800 | 7.850 | 3,023 | -0.19(-2.37%) |
Nov 15, 2021 | 7.950 | 8.041 | 7.950 | 8.041 | 1,033 | +0.31(+4.02%) |
Nov 11, 2021 | 7.730 | 7.730 | 7.730 | 8 | -0.25(-3.13%) | |
Nov 10, 2021 | 7.860 | 7.980 | 7.980 | 4,158 | -0.35(-4.20%) | |
Nov 09, 2021 | 8.090 | 8.330 | 8.090 | 8.330 | 1,140 | +0.13(+1.59%) |
Nov 08, 2021 | 8.160 | 8.200 | 8.160 | 8.200 | 1,332 | -0.18(-2.15%) |
Nov 05, 2021 | 8.380 | 8.380 | 8.380 | 8.380 | 344 | +0.07(+0.84%) |
Nov 04, 2021 | 8.340 | 8.340 | 8.310 | 8.310 | 2,358 | +0.38(+4.79%) |
Nov 03, 2021 | 8.740 | 8.740 | 7.610 | 7.930 | 5,385 | -0.36(-4.34%) |
Nov 02, 2021 | 8.770 | 8.770 | 8.290 | 8.290 | 2,817 | +0.42(+5.34%) |
Nov 01, 2021 | 7.870 | 7.870 | 7.870 | 7.870 | 405 | -0.02(-0.25%) |
Oct 29, 2021 | 7.890 | 7.890 | 7.890 | 7.890 | 528 | -0.05(-0.63%) |
Oct 28, 2021 | 7.700 | 7.940 | 7.700 | 7.940 | 572 | +0.39(+5.17%) |
Oct 27, 2021 | 7.550 | 7.550 | 7.510 | 7.550 | 787 | -0.32(-4.07%) |
Oct 26, 2021 | 7.855 | 8.260 | 7.510 | 7.870 | 1,262 | -0.01(-0.13%) |
Oct 25, 2021 | 7.815 | 7.880 | 7.815 | 7.880 | 450 | +0.00(+0.00%) |
Oct 22, 2021 | 7.920 | 7.930 | 7.880 | 7.880 | 2,273 | +0.00(+0.00%) |
Oct 21, 2021 | 8.150 | 8.150 | 7.880 | 7.880 | 3,218 | -0.33(-4.07%) |
Oct 20, 2021 | 8.257 | 8.257 | 8.215 | 8.215 | 566 | +0.01(+0.18%) |
Oct 19, 2021 | 8.200 | 8.200 | 8.200 | 8.200 | 500 | +0.04(+0.49%) |
Oct 18, 2021 | 8.280 | 8.280 | 8.280 | 8.160 | 1,858 | -0.35(-4.11%) |
Oct 14, 2021 | 8.510 | 8.510 | 8.510 | 77 | +0.03(+0.35%) | |
Oct 13, 2021 | 8.612 | 8.612 | 8.280 | 8.480 | 2,934 | -0.20(-2.30%) |
Oct 11, 2021 | 8.680 | 8.680 | 8.680 | 156 | -0.33(-3.66%) | |
Oct 08, 2021 | 8.990 | 9.010 | 8.990 | 9.010 | 700 | +0.10(+1.12%) |
Oct 07, 2021 | 9.030 | 9.030 | 8.910 | 8.910 | 2,614 | -0.17(-1.87%) |
Oct 06, 2021 | 9.080 | 9.080 | 9.080 | 9.080 | 1,567 | +0.08(+0.89%) |
Oct 05, 2021 | 9.330 | 9.330 | 9.000 | 9.000 | 1,261 | -0.40(-4.22%) |
Oct 04, 2021 | 9.397 | 9.397 | 9.397 | 9.397 | 303 | +0.35(+3.83%) |
Oct 01, 2021 | 9.250 | 9.300 | 9.050 | 9.050 | 1,813 | +0.04(+0.44%) |
Sep 30, 2021 | 9.330 | 9.330 | 9.010 | 9.010 | 1,502 | -0.09(-0.99%) |
Sep 29, 2021 | 9.340 | 9.340 | 9.100 | 9.100 | 2,856 | -0.35(-3.70%) |
Sep 27, 2021 | 9.450 | 9.450 | 9.450 | 114 | -0.25(-2.58%) | |
Sep 24, 2021 | 9.500 | 9.700 | 9.360 | 9.700 | 1,337 | +0.12(+1.31%) |
Sep 23, 2021 | 9.575 | 9.575 | 9.575 | 9.575 | 642 | -0.12(-1.29%) |
Sep 22, 2021 | 9.390 | 9.700 | 9.383 | 9.700 | 5,664 | +0.05(+0.57%) |
Sep 21, 2021 | 9.645 | 9.645 | 9.645 | 9.645 | 470 | +0.29(+3.16%) |
Sep 20, 2021 | 9.310 | 9.750 | 9.310 | 9.350 | 3,806 | +0.11(+1.19%) |
Sep 17, 2021 | 9.550 | 9.550 | 9.240 | 9.240 | 2,776 | -0.44(-4.54%) |
Sep 16, 2021 | 9.680 | 9.680 | 9.680 | 9.680 | 216 | -0.03(-0.31%) |
Sep 15, 2021 | 9.890 | 9.890 | 9.710 | 9.710 | 484 | +0.13(+1.36%) |
Sep 13, 2021 | 9.580 | 9.580 | 9.580 | 100 | -0.37(-3.72%) | |
Sep 10, 2021 | 9.810 | 9.950 | 9.810 | 9.950 | 3,665 | +0.13(+1.38%) |
Sep 09, 2021 | 9.570 | 10.00 | 9.570 | 9.815 | 1,685 | +0.52(+5.65%) |
Sep 08, 2021 | 9.900 | 9.900 | 9.290 | 9.290 | 1,985 | -0.03(-0.37%) |
Sep 07, 2021 | 10.17 | 10.20 | 9.000 | 9.324 | 11,436 | -0.17(-1.75%) |
Sep 03, 2021 | 10.05 | 10.28 | 9.490 | 9.490 | 2,672 | -0.27(-2.77%) |
Sep 02, 2021 | 9.990 | 9.990 | 9.760 | 9.760 | 410 | +0.00(+0.00%) |
Sep 01, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 267 | +0.04(+0.36%) |
Aug 31, 2021 | 9.950 | 9.953 | 9.725 | 9.725 | 919 | +0.03(+0.26%) |
Aug 30, 2021 | 9.940 | 9.940 | 9.700 | 9.700 | 1,612 | +0.02(+0.24%) |
Aug 27, 2021 | 10.15 | 10.15 | 9.676 | 9.676 | 1,155 | +0.15(+1.53%) |
Aug 26, 2021 | 9.930 | 9.960 | 9.500 | 9.530 | 6,697 | -0.37(-3.74%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 142 | -0.05(-0.50%) |
Aug 24, 2021 | 10.00 | 10.20 | 9.500 | 9.950 | 9,238 | +0.06(+0.61%) |
Aug 23, 2021 | 9.940 | 10.00 | 9.720 | 9.890 | 11,909 | +0.00(+0.00%) |
Aug 20, 2021 | 9.916 | 9.916 | 9.870 | 9.890 | 786 | -0.16(-1.60%) |
Aug 19, 2021 | 9.870 | 10.22 | 9.870 | 10.05 | 5,536 | +0.64(+6.81%) |
Aug 18, 2021 | 10.03 | 10.03 | 9.239 | 9.410 | 5,493 | -0.49(-4.95%) |
Aug 17, 2021 | 10.19 | 10.24 | 9.890 | 9.900 | 4,937 | +0.21(+2.17%) |
Aug 16, 2021 | 9.950 | 10.15 | 9.690 | 9.690 | 2,116 | -0.24(-2.42%) |
Aug 13, 2021 | 10.04 | 10.04 | 9.863 | 9.930 | 768 | -0.07(-0.70%) |
Aug 12, 2021 | 9.740 | 10.00 | 9.710 | 10.00 | 1,834 | +0.13(+1.32%) |
Aug 11, 2021 | 9.868 | 10.11 | 9.868 | 9.870 | 1,336 | -0.28(-2.76%) |
Aug 09, 2021 | 10.15 | 10.15 | 10.15 | 139 | +0.28(+2.84%) | |
Aug 06, 2021 | 10.11 | 10.12 | 9.870 | 9.870 | 2,434 | -0.06(-0.60%) |
Aug 05, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 1,214 | +0.08(+0.86%) |
Aug 04, 2021 | 9.970 | 9.970 | 9.845 | 9.845 | 808 | +0.02(+0.20%) |
Aug 03, 2021 | 10.03 | 10.04 | 9.710 | 9.825 | 7,712 | +0.74(+8.20%) |
Aug 02, 2021 | 9.720 | 10.01 | 9.080 | 9.080 | 1,304 | -0.77(-7.82%) |
Jul 30, 2021 | 9.560 | 9.900 | 9.560 | 9.850 | 7,613 | +0.75(+8.24%) |
Jul 29, 2021 | 9.640 | 9.640 | 9.100 | 9.100 | 2,164 | +0.10(+1.11%) |
Jul 28, 2021 | 9.365 | 9.365 | 9.000 | 9.000 | 1,279 | -0.55(-5.76%) |
Jul 27, 2021 | 9.530 | 9.550 | 9.400 | 9.550 | 1,029 | -0.05(-0.52%) |
Jul 26, 2021 | 9.590 | 9.650 | 9.362 | 9.600 | 1,920 | +0.30(+3.23%) |
Jul 23, 2021 | 9.780 | 9.780 | 9.300 | 9.300 | 1,990 | -0.31(-3.23%) |
Jul 22, 2021 | 9.570 | 9.960 | 9.570 | 9.611 | 1,441 | +0.22(+2.38%) |
Jul 21, 2021 | 9.536 | 9.730 | 9.355 | 9.387 | 1,376 | +0.29(+3.24%) |
Jul 20, 2021 | 9.480 | 9.515 | 9.092 | 9.092 | 2,275 | -0.26(-2.76%) |
Jul 19, 2021 | 9.450 | 9.450 | 9.350 | 9.350 | 925 | +0.26(+2.86%) |
Jul 16, 2021 | 9.420 | 9.644 | 9.050 | 9.090 | 6,280 | -0.56(-5.80%) |
Jul 15, 2021 | 9.850 | 9.850 | 9.290 | 9.650 | 12,565 | +0.42(+4.55%) |
Jul 14, 2021 | 9.825 | 10.20 | 9.153 | 9.230 | 17,060 | -0.27(-2.84%) |
Jul 13, 2021 | 9.610 | 9.940 | 9.080 | 9.500 | 51,972 | -0.33(-3.36%) |
Jul 12, 2021 | 9.980 | 9.980 | 9.620 | 9.830 | 3,047 | +0.20(+2.08%) |
Jul 09, 2021 | 9.630 | 9.630 | 9.630 | 9.630 | 833 | -0.02(-0.21%) |
Jul 08, 2021 | 9.720 | 10.05 | 9.610 | 9.650 | 2,743 | +0.04(+0.42%) |
Jul 07, 2021 | 9.980 | 9.990 | 9.570 | 9.610 | 5,473 | -0.38(-3.80%) |
Jul 06, 2021 | 10.19 | 10.19 | 9.990 | 9.990 | 2,036 | -0.25(-2.44%) |
Jul 02, 2021 | 10.06 | 10.50 | 10.03 | 10.24 | 2,441 | -0.66(-6.06%) |
Jul 01, 2021 | 10.06 | 10.90 | 9.570 | 10.90 | 2,191 | +1.34(+14.02%) |
Jun 30, 2021 | 10.24 | 10.24 | 9.559 | 9.559 | 461 | -0.52(-5.20%) |
Jun 29, 2021 | 10.14 | 10.35 | 10.08 | 10.08 | 6,542 | +0.08(+0.84%) |
Jun 28, 2021 | 10.18 | 10.20 | 9.960 | 10.00 | 1,484 | -0.12(-1.23%) |
Jun 25, 2021 | 10.19 | 10.20 | 10.10 | 10.12 | 4,500 | -0.12(-1.12%) |
Jun 24, 2021 | 10.28 | 10.28 | 10.24 | 10.24 | 382 | +0.20(+1.95%) |
Jun 23, 2021 | 10.37 | 10.37 | 10.04 | 10.04 | 1,987 | +0.39(+4.08%) |
Jun 22, 2021 | 10.15 | 10.19 | 9.454 | 9.650 | 8,868 | -0.56(-5.49%) |
Jun 21, 2021 | 10.18 | 10.21 | 10.18 | 10.21 | 730 | -0.04(-0.39%) |
Jun 18, 2021 | 10.35 | 10.61 | 10.15 | 10.25 | 9,960 | -0.62(-5.71%) |
Jun 16, 2021 | 10.87 | 10.87 | 10.87 | 368 | -0.13(-1.18%) | |
Jun 15, 2021 | 10.49 | 11.00 | 10.31 | 11.00 | 5,689 | +0.20(+1.85%) |
Jun 14, 2021 | 10.80 | 10.98 | 10.43 | 10.80 | 7,396 | -0.45(-4.00%) |
Jun 11, 2021 | 10.42 | 11.48 | 10.32 | 11.25 | 28,054 | +0.68(+6.43%) |
Jun 10, 2021 | 10.40 | 10.80 | 10.18 | 10.57 | 15,191 | +0.24(+2.32%) |
Jun 09, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 637 | -0.06(-0.58%) |
Jun 08, 2021 | 10.39 | 10.60 | 10.39 | 10.39 | 1,667 | +0.26(+2.57%) |
Jun 07, 2021 | 10.37 | 10.37 | 10.13 | 10.13 | 1,814 | +0.13(+1.30%) |
Jun 04, 2021 | 10.10 | 10.10 | 9.900 | 10.00 | 1,964 | +0.20(+2.04%) |
Jun 03, 2021 | 10.20 | 10.20 | 9.800 | 9.800 | 2,717 | -0.21(-2.10%) |
Jun 02, 2021 | 9.810 | 10.38 | 9.810 | 10.01 | 961 | -0.17(-1.67%) |
Jun 01, 2021 | 10.24 | 10.29 | 10.01 | 10.18 | 6,161 | +0.83(+8.88%) |
May 28, 2021 | 9.990 | 10.00 | 9.350 | 9.350 | 1,385 | -0.46(-4.69%) |
May 27, 2021 | 9.750 | 9.945 | 9.750 | 9.810 | 5,091 | -0.39(-3.82%) |
May 26, 2021 | 9.750 | 10.20 | 9.550 | 10.20 | 1,155 | +0.21(+2.10%) |
May 25, 2021 | 9.900 | 9.990 | 9.890 | 9.990 | 1,749 | -0.01(-0.10%) |
May 24, 2021 | 9.800 | 10.00 | 9.800 | 10.00 | 4,828 | +0.00(+0.00%) |
May 21, 2021 | 9.810 | 10.05 | 9.810 | 10.00 | 2,386 | +0.03(+0.30%) |
May 20, 2021 | 9.940 | 10.00 | 9.624 | 9.970 | 5,678 | -0.23(-2.25%) |
May 19, 2021 | 10.19 | 10.20 | 9.860 | 10.20 | 9,353 | +0.34(+3.45%) |
May 18, 2021 | 9.890 | 10.10 | 9.860 | 9.860 | 1,792 | -0.15(-1.50%) |
May 17, 2021 | 10.25 | 10.39 | 9.900 | 10.01 | 5,122 | +0.36(+3.73%) |
May 14, 2021 | 9.530 | 10.00 | 9.350 | 9.650 | 11,470 | +0.74(+8.31%) |
May 13, 2021 | 9.740 | 9.740 | 8.880 | 8.910 | 3,890 | -0.18(-1.98%) |
May 12, 2021 | 9.530 | 9.790 | 9.070 | 9.090 | 5,755 | -0.58(-6.00%) |
May 11, 2021 | 9.660 | 9.690 | 9.590 | 9.670 | 8,982 | -0.24(-2.42%) |
May 10, 2021 | 9.890 | 9.940 | 9.770 | 9.910 | 6,021 | +0.01(+0.10%) |
May 07, 2021 | 9.950 | 9.970 | 9.580 | 9.900 | 7,408 | +0.33(+3.45%) |
May 06, 2021 | 10.16 | 10.16 | 9.570 | 9.570 | 1,894 | -0.20(-2.05%) |
May 05, 2021 | 9.850 | 9.940 | 9.760 | 9.770 | 1,582 | +0.04(+0.41%) |
May 04, 2021 | 10.11 | 10.30 | 9.730 | 9.730 | 14,219 | -0.58(-5.63%) |