Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.300 | 6.467 | 5.800 | 5.900 | 229,286 | -0.05(-0.84%) |
Apr 28, 2022 | 5.810 | 6.030 | 5.710 | 5.950 | 119,135 | +0.19(+3.30%) |
Apr 27, 2022 | 5.680 | 5.850 | 5.680 | 5.760 | 146,556 | -0.01(-0.17%) |
Apr 26, 2022 | 6.040 | 6.040 | 5.730 | 5.770 | 124,143 | -0.34(-5.56%) |
Apr 25, 2022 | 6.100 | 6.210 | 6.020 | 6.110 | 154,099 | +0.00(+0.00%) |
Apr 22, 2022 | 6.090 | 6.260 | 6.090 | 6.110 | 93,612 | -0.02(-0.33%) |
Apr 21, 2022 | 6.350 | 6.440 | 6.090 | 6.130 | 140,089 | -0.18(-2.85%) |
Apr 20, 2022 | 6.450 | 6.540 | 6.290 | 6.310 | 119,289 | -0.14(-2.17%) |
Apr 19, 2022 | 6.390 | 6.530 | 6.325 | 6.450 | 86,397 | +0.06(+0.94%) |
Apr 18, 2022 | 6.290 | 6.470 | 6.210 | 6.390 | 96,566 | +0.05(+0.79%) |
Apr 14, 2022 | 6.500 | 6.600 | 6.290 | 6.340 | 102,592 | -0.12(-1.86%) |
Apr 13, 2022 | 6.460 | 6.610 | 6.440 | 6.460 | 99,757 | +0.03(+0.47%) |
Apr 12, 2022 | 6.370 | 6.475 | 6.290 | 6.430 | 215,171 | +0.19(+3.04%) |
Apr 11, 2022 | 6.250 | 6.350 | 6.070 | 6.240 | 91,343 | -0.09(-1.42%) |
Apr 08, 2022 | 6.500 | 6.500 | 6.310 | 6.330 | 112,210 | -0.18(-2.76%) |
Apr 07, 2022 | 6.620 | 6.700 | 6.440 | 6.510 | 77,816 | -0.09(-1.36%) |
Apr 06, 2022 | 6.730 | 6.750 | 6.410 | 6.600 | 244,810 | -0.18(-2.65%) |
Apr 05, 2022 | 7.040 | 7.040 | 6.650 | 6.780 | 149,593 | -0.26(-3.69%) |
Apr 04, 2022 | 6.890 | 7.080 | 6.840 | 7.040 | 119,045 | +0.14(+2.03%) |
Apr 01, 2022 | 7.020 | 7.100 | 6.800 | 6.900 | 130,625 | -0.12(-1.71%) |
Mar 31, 2022 | 7.230 | 7.230 | 6.975 | 7.020 | 122,072 | -0.22(-3.04%) |
Mar 30, 2022 | 7.430 | 7.500 | 7.190 | 7.240 | 109,820 | -0.22(-2.95%) |
Mar 29, 2022 | 7.390 | 7.510 | 7.320 | 7.460 | 197,929 | +0.15(+2.05%) |
Mar 28, 2022 | 7.250 | 7.310 | 6.960 | 7.310 | 94,057 | +0.09(+1.25%) |
Mar 25, 2022 | 7.320 | 7.350 | 7.210 | 7.220 | 86,853 | -0.12(-1.63%) |
Mar 24, 2022 | 7.200 | 7.350 | 7.050 | 7.340 | 75,727 | +0.14(+1.94%) |
Mar 23, 2022 | 7.100 | 7.450 | 7.000 | 7.200 | 102,100 | -0.14(-1.91%) |
Mar 22, 2022 | 7.180 | 7.370 | 7.170 | 7.340 | 81,014 | +0.19(+2.66%) |
Mar 21, 2022 | 7.190 | 7.254 | 7.030 | 7.150 | 98,146 | -0.10(-1.38%) |
Mar 18, 2022 | 7.070 | 7.320 | 6.980 | 7.250 | 230,001 | +0.15(+2.11%) |
Mar 17, 2022 | 7.020 | 7.190 | 6.930 | 7.100 | 103,932 | +0.04(+0.57%) |
Mar 16, 2022 | 6.670 | 7.080 | 6.600 | 7.060 | 169,120 | +0.55(+8.45%) |
Mar 15, 2022 | 6.380 | 6.520 | 6.200 | 6.510 | 216,582 | +0.13(+2.04%) |
Mar 14, 2022 | 6.840 | 6.840 | 6.330 | 6.380 | 153,497 | -0.46(-6.73%) |
Mar 11, 2022 | 7.320 | 7.340 | 6.820 | 6.840 | 148,237 | -0.44(-6.04%) |
Mar 10, 2022 | 7.210 | 7.300 | 7.050 | 7.280 | 102,353 | -0.01(-0.14%) |
Mar 09, 2022 | 7.150 | 7.330 | 7.130 | 7.290 | 145,172 | +0.37(+5.35%) |
Mar 08, 2022 | 6.790 | 7.200 | 6.700 | 6.920 | 159,858 | +0.17(+2.52%) |
Mar 07, 2022 | 7.000 | 7.139 | 6.740 | 6.750 | 131,900 | -0.22(-3.16%) |
Mar 04, 2022 | 7.100 | 7.250 | 6.800 | 6.970 | 199,120 | -0.28(-3.86%) |
Mar 03, 2022 | 7.440 | 7.572 | 7.160 | 7.250 | 96,035 | -0.26(-3.46%) |
Mar 02, 2022 | 7.260 | 7.550 | 7.245 | 7.510 | 111,968 | +0.34(+4.74%) |
Mar 01, 2022 | 7.450 | 7.560 | 7.070 | 7.170 | 161,973 | -0.28(-3.76%) |
Feb 28, 2022 | 7.250 | 7.610 | 7.250 | 7.450 | 152,906 | +0.11(+1.50%) |
Feb 25, 2022 | 7.300 | 7.350 | 7.130 | 7.340 | 178,307 | +0.09(+1.24%) |
Feb 24, 2022 | 6.510 | 7.280 | 6.390 | 7.250 | 250,960 | +0.38(+5.53%) |
Feb 23, 2022 | 7.320 | 7.370 | 6.820 | 6.870 | 156,431 | -0.35(-4.85%) |
Feb 22, 2022 | 7.240 | 7.420 | 7.200 | 7.220 | 184,599 | -0.23(-3.09%) |
Feb 18, 2022 | 7.450 | 0 | -0.16(-2.10%) | |||
Feb 17, 2022 | 7.900 | 7.945 | 7.360 | 7.610 | 293,209 | -0.32(-4.04%) |
Feb 16, 2022 | 7.760 | 7.970 | 7.520 | 7.930 | 138,889 | +0.10(+1.28%) |
Feb 15, 2022 | 7.410 | 7.950 | 7.400 | 7.830 | 167,589 | +0.55(+7.55%) |
Feb 14, 2022 | 7.280 | 7.490 | 7.200 | 7.280 | 91,343 | -0.03(-0.41%) |
Feb 11, 2022 | 7.610 | 7.690 | 7.170 | 7.310 | 153,811 | -0.29(-3.82%) |
Feb 10, 2022 | 7.520 | 7.920 | 7.520 | 7.600 | 193,661 | -0.12(-1.55%) |
Feb 09, 2022 | 7.620 | 7.780 | 7.520 | 7.720 | 161,973 | +0.20(+2.66%) |
Feb 08, 2022 | 7.320 | 7.530 | 7.320 | 7.520 | 118,804 | +0.16(+2.17%) |
Feb 07, 2022 | 7.090 | 7.530 | 7.090 | 7.360 | 229,464 | +0.31(+4.40%) |
Feb 04, 2022 | 7.100 | 7.140 | 6.930 | 7.050 | 131,500 | -0.05(-0.70%) |
Feb 03, 2022 | 7.190 | 7.080 | 7.100 | 224,350 | -0.29(-3.92%) | |
Feb 02, 2022 | 7.600 | 7.600 | 7.310 | 7.390 | 165,722 | -0.08(-1.07%) |
Feb 01, 2022 | 7.480 | 7.696 | 7.360 | 7.470 | 193,886 | -0.02(-0.27%) |
Jan 31, 2022 | 7.080 | 7.500 | 7.490 | 184,467 | +0.43(+6.09%) | |
Jan 28, 2022 | 6.710 | 7.070 | 6.470 | 7.060 | 302,019 | +0.30(+4.44%) |
Jan 27, 2022 | 7.220 | 7.250 | 6.740 | 6.760 | 244,141 | -0.35(-4.92%) |
Jan 26, 2022 | 7.350 | 7.515 | 7.050 | 7.110 | 164,481 | -0.09(-1.25%) |
Jan 25, 2022 | 7.260 | 7.310 | 7.090 | 7.200 | 211,099 | -0.25(-3.36%) |
Jan 24, 2022 | 7.350 | 7.470 | 6.930 | 7.450 | 280,823 | -0.09(-1.19%) |
Jan 21, 2022 | 7.550 | 7.920 | 7.460 | 7.540 | 194,928 | -0.13(-1.69%) |
Jan 20, 2022 | 7.860 | 8.140 | 7.660 | 7.670 | 176,838 | -0.14(-1.79%) |
Jan 19, 2022 | 8.190 | 8.270 | 7.806 | 7.810 | 163,844 | -0.32(-3.94%) |
Jan 18, 2022 | 8.370 | 8.450 | 8.080 | 8.130 | 171,928 | -0.41(-4.80%) |
Jan 14, 2022 | 8.540 | 0 | +0.09(+1.07%) | |||
Jan 13, 2022 | 9.020 | 9.110 | 8.430 | 8.450 | 274,614 | -0.44(-4.95%) |
Jan 12, 2022 | 8.960 | 9.140 | 8.730 | 8.890 | 206,181 | +0.05(+0.57%) |
Jan 11, 2022 | 8.850 | 9.040 | 8.720 | 8.840 | 203,653 | -0.03(-0.34%) |
Jan 10, 2022 | 8.460 | 8.890 | 8.130 | 8.870 | 408,851 | +0.46(+5.47%) |
Jan 07, 2022 | 8.630 | 8.675 | 8.350 | 8.410 | 165,227 | -0.19(-2.21%) |
Jan 06, 2022 | 8.720 | 9.090 | 8.510 | 8.600 | 163,600 | -0.07(-0.81%) |
Jan 05, 2022 | 9.130 | 9.300 | 8.630 | 8.670 | 187,327 | -0.48(-5.25%) |
Jan 04, 2022 | 9.130 | 9.240 | 8.800 | 9.150 | 373,760 | +0.10(+1.10%) |
Jan 03, 2022 | 8.940 | 9.130 | 8.860 | 9.050 | 145,547 | +0.24(+2.72%) |
Dec 31, 2021 | 8.620 | 9.100 | 8.610 | 8.810 | 458,697 | +0.17(+1.97%) |
Dec 30, 2021 | 8.560 | 8.810 | 8.560 | 8.640 | 143,215 | +0.08(+0.93%) |
Dec 29, 2021 | 8.560 | 8.700 | 8.480 | 8.560 | 149,967 | -0.03(-0.35%) |
Dec 28, 2021 | 8.770 | 8.770 | 8.560 | 8.590 | 128,627 | -0.18(-2.05%) |
Dec 27, 2021 | 8.810 | 8.890 | 8.640 | 8.770 | 150,828 | -0.03(-0.34%) |
Dec 23, 2021 | 8.530 | 8.949 | 8.530 | 8.800 | 253,242 | +0.26(+3.04%) |
Dec 22, 2021 | 8.630 | 8.630 | 8.330 | 8.540 | 205,946 | -0.09(-1.04%) |
Dec 21, 2021 | 8.290 | 8.650 | 8.260 | 8.630 | 295,640 | +0.55(+6.81%) |
Dec 20, 2021 | 8.130 | 8.160 | 7.830 | 8.080 | 228,317 | -0.12(-1.46%) |
Dec 17, 2021 | 7.890 | 8.300 | 7.830 | 8.200 | 315,709 | +0.37(+4.73%) |
Dec 16, 2021 | 8.280 | 8.450 | 7.750 | 7.830 | 201,406 | -0.36(-4.40%) |
Dec 15, 2021 | 7.890 | 8.260 | 7.640 | 8.190 | 305,060 | +0.33(+4.20%) |
Dec 14, 2021 | 7.830 | 7.970 | 7.750 | 7.860 | 259,222 | -0.10(-1.26%) |
Dec 13, 2021 | 8.210 | 8.250 | 7.930 | 7.960 | 147,270 | -0.33(-3.98%) |
Dec 10, 2021 | 8.650 | 8.790 | 8.140 | 8.290 | 156,483 | -0.25(-2.93%) |
Dec 09, 2021 | 8.530 | 8.672 | 8.440 | 8.540 | 277,697 | -0.01(-0.12%) |
Dec 08, 2021 | 8.470 | 8.630 | 8.290 | 8.550 | 77,743 | +0.06(+0.71%) |
Dec 07, 2021 | 8.160 | 8.665 | 8.150 | 8.490 | 208,264 | +0.54(+6.79%) |
Dec 06, 2021 | 7.850 | 8.070 | 7.591 | 7.950 | 187,217 | +0.09(+1.15%) |
Dec 03, 2021 | 8.140 | 8.150 | 7.770 | 7.860 | 184,015 | -0.23(-2.84%) |
Dec 02, 2021 | 7.960 | 8.180 | 7.850 | 8.090 | 290,393 | +0.06(+0.75%) |
Dec 01, 2021 | 8.430 | 8.715 | 7.990 | 8.030 | 292,381 | -0.19(-2.31%) |
Nov 30, 2021 | 8.160 | 8.400 | 7.913 | 8.220 | 222,390 | -0.05(-0.60%) |
Nov 29, 2021 | 8.370 | 8.490 | 8.212 | 8.270 | 129,595 | +0.12(+1.47%) |
Nov 26, 2021 | 8.380 | 8.490 | 8.040 | 8.150 | 225,309 | -0.53(-6.11%) |
Nov 24, 2021 | 8.550 | 8.750 | 8.400 | 8.680 | 131,473 | -0.01(-0.12%) |
Nov 23, 2021 | 8.620 | 8.880 | 8.490 | 8.690 | 160,467 | +0.02(+0.23%) |
Nov 22, 2021 | 8.900 | 9.150 | 8.670 | 8.670 | 265,184 | -0.14(-1.59%) |
Nov 19, 2021 | 8.690 | 8.900 | 8.690 | 8.810 | 131,526 | +0.05(+0.57%) |
Nov 18, 2021 | 8.890 | 8.770 | 8.700 | 8.760 | 392,547 | -0.03(-0.34%) |
Nov 17, 2021 | 9.020 | 9.050 | 8.720 | 8.790 | 179,778 | -0.20(-2.22%) |
Nov 16, 2021 | 9.080 | 9.140 | 8.960 | 8.990 | 204,380 | -0.18(-1.96%) |
Nov 15, 2021 | 9.230 | 9.330 | 9.000 | 9.170 | 232,308 | +0.06(+0.66%) |
Nov 12, 2021 | 9.080 | 9.176 | 9.010 | 9.110 | 155,296 | +0.07(+0.77%) |
Nov 11, 2021 | 8.810 | 9.130 | 8.800 | 9.040 | 173,225 | +0.31(+3.55%) |
Nov 10, 2021 | 8.960 | 8.730 | 245,405 | -0.40(-4.38%) | ||
Nov 09, 2021 | 9.340 | 9.400 | 8.900 | 9.130 | 197,774 | -0.19(-2.04%) |
Nov 08, 2021 | 9.300 | 9.449 | 9.250 | 9.320 | 183,699 | +0.10(+1.08%) |
Nov 05, 2021 | 9.270 | 9.600 | 9.070 | 9.220 | 310,106 | +0.05(+0.55%) |
Nov 04, 2021 | 8.920 | 9.300 | 8.870 | 9.170 | 532,522 | +0.42(+4.80%) |
Nov 03, 2021 | 8.490 | 8.815 | 8.400 | 8.750 | 174,344 | +0.20(+2.34%) |
Nov 02, 2021 | 8.430 | 8.630 | 8.320 | 8.550 | 186,069 | +0.04(+0.47%) |
Nov 01, 2021 | 8.170 | 8.700 | 8.170 | 8.510 | 275,854 | +0.34(+4.16%) |
Oct 29, 2021 | 7.830 | 8.250 | 7.670 | 8.170 | 498,108 | +0.29(+3.68%) |
Oct 28, 2021 | 8.014 | 8.080 | 7.030 | 7.880 | 1,111,837 | -0.70(-8.16%) |
Oct 27, 2021 | 8.500 | 8.860 | 8.530 | 8.580 | 210,002 | +0.03(+0.35%) |
Oct 26, 2021 | 8.800 | 8.550 | 213,179 | -0.13(-1.50%) | ||
Oct 25, 2021 | 8.530 | 8.791 | 8.530 | 8.680 | 249,215 | +0.14(+1.64%) |
Oct 22, 2021 | 8.600 | 8.713 | 8.460 | 8.540 | 202,246 | -0.12(-1.39%) |
Oct 21, 2021 | 8.490 | 8.750 | 8.440 | 8.660 | 215,877 | +0.09(+1.05%) |
Oct 20, 2021 | 8.430 | 8.660 | 8.380 | 8.570 | 129,255 | +0.07(+0.82%) |
Oct 19, 2021 | 8.450 | 8.540 | 8.280 | 8.500 | 105,792 | +0.12(+1.43%) |
Oct 18, 2021 | 8.055 | 8.440 | 8.002 | 8.380 | 252,888 | +0.21(+2.57%) |
Oct 15, 2021 | 8.390 | 8.390 | 8.170 | 8.170 | 207,298 | -0.08(-0.97%) |
Oct 14, 2021 | 8.290 | 8.340 | 8.150 | 8.250 | 167,787 | +0.13(+1.60%) |
Oct 13, 2021 | 8.090 | 8.280 | 8.050 | 8.120 | 146,681 | +0.07(+0.87%) |
Oct 12, 2021 | 8.040 | 8.120 | 7.930 | 8.050 | 118,210 | +0.05(+0.63%) |
Oct 11, 2021 | 8.030 | 8.183 | 7.980 | 8.000 | 199,148 | -0.06(-0.74%) |
Oct 08, 2021 | 8.080 | 8.150 | 8.010 | 8.060 | 138,279 | +0.03(+0.37%) |
Oct 07, 2021 | 7.990 | 8.240 | 7.975 | 8.030 | 148,823 | +0.17(+2.16%) |
Oct 06, 2021 | 7.770 | 7.990 | 7.770 | 7.860 | 165,071 | -0.05(-0.63%) |
Oct 05, 2021 | 7.980 | 8.120 | 7.820 | 7.910 | 402,910 | -0.02(-0.25%) |
Oct 04, 2021 | 8.220 | 8.300 | 7.810 | 7.930 | 373,042 | -0.35(-4.23%) |
Oct 01, 2021 | 8.380 | 8.410 | 8.070 | 8.280 | 209,045 | -0.05(-0.60%) |
Sep 30, 2021 | 7.980 | 8.385 | 7.920 | 8.330 | 656,675 | +0.41(+5.18%) |
Sep 29, 2021 | 8.330 | 8.400 | 7.890 | 7.920 | 395,707 | -0.37(-4.46%) |
Sep 28, 2021 | 8.710 | 8.800 | 8.120 | 8.290 | 719,721 | -0.51(-5.80%) |
Sep 27, 2021 | 8.620 | 9.010 | 8.620 | 8.800 | 481,729 | +0.20(+2.33%) |
Sep 24, 2021 | 8.560 | 8.723 | 8.550 | 8.600 | 297,568 | -0.10(-1.15%) |
Sep 23, 2021 | 8.230 | 8.780 | 8.180 | 8.700 | 737,279 | +0.54(+6.62%) |
Sep 22, 2021 | 7.970 | 8.209 | 7.910 | 8.160 | 396,559 | +0.31(+3.95%) |
Sep 21, 2021 | 7.640 | 8.080 | 7.550 | 7.850 | 1,605,817 | +0.35(+4.67%) |
Sep 20, 2021 | 7.680 | 7.700 | 7.360 | 7.500 | 689,552 | -0.42(-5.30%) |
Sep 17, 2021 | 7.530 | 7.940 | 7.330 | 7.920 | 2,954,135 | +0.40(+5.32%) |
Sep 16, 2021 | 7.520 | 7.610 | 7.310 | 7.520 | 559,658 | -0.14(-1.83%) |
Sep 15, 2021 | 7.680 | 7.760 | 7.260 | 7.660 | 991,616 | -0.11(-1.42%) |
Sep 14, 2021 | 7.820 | 8.237 | 7.455 | 7.770 | 1,384,985 | +0.09(+1.17%) |
Sep 13, 2021 | 9.060 | 9.060 | 6.530 | 7.680 | 5,037,427 | -1.55(-16.79%) |
Sep 10, 2021 | 9.270 | 9.380 | 9.190 | 9.230 | 210,487 | +0.06(+0.65%) |
Sep 09, 2021 | 9.170 | 9.360 | 9.100 | 9.170 | 213,909 | -0.07(-0.76%) |
Sep 08, 2021 | 9.600 | 9.649 | 9.210 | 9.240 | 236,969 | -0.41(-4.25%) |
Sep 07, 2021 | 9.870 | 9.950 | 9.560 | 9.650 | 168,546 | -0.16(-1.63%) |
Sep 03, 2021 | 9.720 | 9.990 | 9.630 | 9.810 | 188,797 | +0.09(+0.93%) |
Sep 02, 2021 | 9.390 | 9.910 | 9.300 | 9.720 | 240,851 | +0.42(+4.52%) |
Sep 01, 2021 | 9.360 | 9.410 | 9.190 | 9.300 | 159,028 | -0.01(-0.11%) |
Aug 31, 2021 | 9.360 | 9.390 | 9.120 | 9.310 | 147,642 | -0.05(-0.53%) |
Aug 30, 2021 | 9.380 | 9.420 | 9.201 | 9.360 | 147,545 | +0.03(+0.32%) |
Aug 27, 2021 | 9.130 | 9.430 | 9.130 | 9.330 | 373,087 | +0.20(+2.19%) |
Aug 26, 2021 | 9.140 | 9.280 | 8.990 | 9.130 | 200,293 | -0.04(-0.44%) |
Aug 25, 2021 | 9.260 | 9.490 | 9.130 | 9.170 | 386,083 | -0.10(-1.08%) |
Aug 24, 2021 | 9.340 | 9.340 | 9.060 | 9.270 | 139,244 | +0.17(+1.87%) |
Aug 23, 2021 | 8.760 | 9.120 | 8.760 | 9.100 | 222,602 | +0.49(+5.69%) |
Aug 20, 2021 | 8.440 | 8.675 | 8.440 | 8.610 | 210,784 | +0.11(+1.29%) |
Aug 19, 2021 | 8.600 | 8.700 | 8.470 | 8.500 | 168,250 | -0.25(-2.86%) |
Aug 18, 2021 | 8.700 | 9.030 | 8.660 | 8.750 | 288,926 | +0.06(+0.69%) |
Aug 17, 2021 | 9.030 | 9.030 | 8.570 | 8.690 | 404,346 | -0.49(-5.34%) |
Aug 16, 2021 | 9.480 | 9.500 | 9.120 | 9.180 | 401,450 | -0.41(-4.28%) |
Aug 13, 2021 | 9.660 | 9.780 | 9.540 | 9.590 | 165,712 | -0.17(-1.74%) |
Aug 12, 2021 | 10.17 | 10.17 | 9.680 | 9.760 | 199,637 | -0.49(-4.78%) |
Aug 11, 2021 | 10.38 | 10.44 | 10.02 | 10.25 | 444,468 | -0.10(-0.97%) |
Aug 10, 2021 | 9.810 | 10.40 | 9.540 | 10.35 | 562,719 | +0.55(+5.61%) |
Aug 09, 2021 | 9.770 | 9.910 | 9.550 | 9.800 | 163,894 | +0.02(+0.20%) |
Aug 06, 2021 | 9.580 | 9.870 | 9.580 | 9.780 | 232,328 | +0.16(+1.66%) |
Aug 05, 2021 | 9.620 | 9.770 | 9.460 | 9.620 | 244,416 | +0.04(+0.42%) |
Aug 04, 2021 | 9.750 | 9.910 | 9.522 | 9.580 | 293,645 | -0.27(-2.74%) |
Aug 03, 2021 | 10.07 | 10.13 | 9.730 | 9.850 | 217,567 | -0.20(-1.99%) |
Aug 02, 2021 | 10.30 | 10.50 | 10.04 | 10.05 | 277,766 | -0.15(-1.47%) |
Jul 30, 2021 | 10.00 | 10.47 | 10.00 | 10.20 | 308,899 | +0.05(+0.49%) |
Jul 29, 2021 | 10.10 | 10.37 | 9.960 | 10.15 | 353,883 | +0.12(+1.20%) |
Jul 28, 2021 | 9.960 | 10.47 | 9.800 | 10.03 | 481,887 | +0.74(+7.97%) |
Jul 27, 2021 | 9.430 | 9.690 | 9.030 | 9.290 | 342,640 | -0.53(-5.40%) |
Jul 26, 2021 | 9.820 | 10.07 | 9.790 | 9.820 | 273,402 | +0.00(+0.00%) |
Jul 23, 2021 | 9.820 | 9.850 | 9.590 | 9.820 | 209,393 | -0.02(-0.20%) |
Jul 22, 2021 | 10.15 | 10.31 | 9.790 | 9.840 | 234,641 | -0.33(-3.24%) |
Jul 21, 2021 | 9.620 | 10.22 | 9.610 | 10.17 | 291,956 | +0.67(+7.05%) |
Jul 20, 2021 | 9.190 | 9.660 | 8.990 | 9.500 | 273,802 | +0.31(+3.37%) |
Jul 19, 2021 | 9.160 | 9.330 | 8.930 | 9.190 | 234,886 | -0.18(-1.92%) |
Jul 16, 2021 | 9.760 | 9.845 | 9.330 | 9.370 | 216,242 | -0.23(-2.40%) |
Jul 15, 2021 | 9.780 | 9.920 | 9.450 | 9.600 | 251,134 | -0.27(-2.74%) |
Jul 14, 2021 | 10.36 | 10.42 | 9.820 | 9.870 | 291,688 | -0.35(-3.42%) |
Jul 13, 2021 | 10.40 | 10.49 | 10.19 | 10.22 | 163,141 | -0.28(-2.67%) |
Jul 12, 2021 | 10.45 | 10.54 | 10.26 | 10.50 | 193,116 | +0.10(+0.96%) |
Jul 09, 2021 | 10.21 | 10.47 | 10.04 | 10.40 | 189,811 | +0.32(+3.17%) |
Jul 08, 2021 | 9.880 | 10.20 | 9.760 | 10.08 | 298,066 | -0.09(-0.88%) |
Jul 07, 2021 | 10.56 | 10.68 | 10.11 | 10.17 | 291,184 | -0.36(-3.42%) |
Jul 06, 2021 | 10.72 | 10.73 | 10.35 | 10.53 | 294,097 | -0.16(-1.50%) |
Jul 02, 2021 | 10.84 | 10.87 | 10.65 | 10.69 | 192,768 | -0.09(-0.83%) |
Jul 01, 2021 | 11.00 | 11.00 | 10.68 | 10.78 | 249,057 | -0.20(-1.82%) |
Jun 30, 2021 | 11.10 | 11.13 | 10.88 | 10.98 | 400,159 | -0.19(-1.70%) |
Jun 29, 2021 | 11.21 | 11.25 | 11.02 | 11.17 | 171,961 | -0.02(-0.18%) |
Jun 28, 2021 | 11.00 | 11.25 | 10.96 | 11.19 | 273,919 | +0.26(+2.38%) |
Jun 25, 2021 | 11.44 | 11.53 | 10.88 | 10.93 | 643,317 | -0.34(-3.02%) |
Jun 24, 2021 | 10.82 | 11.30 | 10.81 | 11.27 | 238,236 | +0.50(+4.64%) |
Jun 23, 2021 | 10.68 | 10.92 | 10.65 | 10.77 | 409,461 | +0.05(+0.47%) |
Jun 22, 2021 | 10.70 | 10.80 | 10.56 | 10.72 | 242,458 | -0.05(-0.46%) |
Jun 21, 2021 | 11.11 | 11.15 | 10.68 | 10.77 | 358,902 | -0.33(-2.97%) |
Jun 18, 2021 | 11.50 | 11.70 | 11.08 | 11.10 | 1,703,396 | -0.54(-4.64%) |
Jun 17, 2021 | 11.61 | 12.19 | 11.50 | 11.64 | 444,949 | -0.11(-0.94%) |
Jun 16, 2021 | 11.70 | 11.86 | 11.41 | 11.75 | 456,348 | +0.07(+0.60%) |
Jun 15, 2021 | 12.00 | 12.19 | 11.60 | 11.68 | 701,299 | -0.62(-5.04%) |
Jun 14, 2021 | 10.27 | 12.35 | 10.23 | 12.30 | 2,790,913 | +2.10(+20.59%) |
Jun 11, 2021 | 10.28 | 10.36 | 10.11 | 10.20 | 259,624 | +0.02(+0.20%) |
Jun 10, 2021 | 10.31 | 10.42 | 10.13 | 10.18 | 238,929 | -0.07(-0.68%) |
Jun 09, 2021 | 10.64 | 10.79 | 10.23 | 10.25 | 327,045 | -0.40(-3.76%) |
Jun 08, 2021 | 10.60 | 10.70 | 10.28 | 10.65 | 206,826 | +0.19(+1.82%) |
Jun 07, 2021 | 10.58 | 10.70 | 10.30 | 10.46 | 386,877 | -0.12(-1.13%) |
Jun 04, 2021 | 10.25 | 10.58 | 10.14 | 10.58 | 200,044 | +0.46(+4.55%) |
Jun 03, 2021 | 10.40 | 10.42 | 10.08 | 10.12 | 248,625 | -0.40(-3.80%) |
Jun 02, 2021 | 10.40 | 11.00 | 10.30 | 10.52 | 812,289 | +0.14(+1.35%) |
Jun 01, 2021 | 10.27 | 10.51 | 10.18 | 10.38 | 245,390 | +0.20(+1.96%) |
May 28, 2021 | 10.48 | 10.57 | 10.12 | 10.18 | 409,757 | -0.22(-2.12%) |
May 27, 2021 | 10.10 | 10.48 | 10.06 | 10.40 | 228,862 | +0.33(+3.28%) |
May 26, 2021 | 9.890 | 10.15 | 9.806 | 10.07 | 226,759 | +0.19(+1.92%) |
May 25, 2021 | 10.11 | 10.30 | 9.850 | 9.880 | 323,431 | -0.20(-1.98%) |
May 24, 2021 | 10.01 | 10.22 | 9.880 | 10.08 | 251,277 | +0.13(+1.31%) |
May 21, 2021 | 10.06 | 10.16 | 9.770 | 9.950 | 241,371 | -0.01(-0.10%) |
May 20, 2021 | 9.850 | 9.990 | 9.680 | 9.960 | 307,743 | +0.26(+2.68%) |
May 19, 2021 | 9.300 | 9.720 | 9.050 | 9.700 | 370,134 | +0.28(+2.97%) |
May 18, 2021 | 9.950 | 10.20 | 9.370 | 9.420 | 775,266 | -0.10(-1.05%) |
May 17, 2021 | 9.700 | 9.710 | 9.130 | 9.520 | 760,342 | +0.57(+6.37%) |
May 14, 2021 | 8.850 | 9.099 | 8.810 | 8.950 | 254,349 | +0.23(+2.64%) |
May 13, 2021 | 8.920 | 9.170 | 8.451 | 8.720 | 358,620 | +0.01(+0.11%) |
May 12, 2021 | 9.150 | 9.320 | 8.680 | 8.710 | 481,219 | -0.66(-7.04%) |
May 11, 2021 | 8.670 | 9.410 | 8.470 | 9.370 | 455,726 | +0.39(+4.34%) |
May 10, 2021 | 9.560 | 9.670 | 8.960 | 8.980 | 495,756 | -0.68(-7.04%) |
May 07, 2021 | 9.590 | 9.830 | 9.340 | 9.660 | 345,214 | +0.15(+1.58%) |
May 06, 2021 | 9.570 | 9.650 | 9.200 | 9.510 | 486,716 | -0.09(-0.94%) |
May 05, 2021 | 9.660 | 9.948 | 9.400 | 9.600 | 508,005 | +0.03(+0.31%) |
May 04, 2021 | 9.660 | 9.700 | 9.220 | 9.570 | 618,065 | -0.30(-3.04%) |