Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.690 | 8.810 | 8.300 | 8.630 | 6,528 | -0.07(-0.80%) |
Apr 28, 2022 | 8.690 | 8.940 | 8.690 | 8.700 | 3,921 | +0.01(+0.12%) |
Apr 27, 2022 | 8.575 | 8.750 | 8.250 | 8.690 | 17,512 | -0.10(-1.14%) |
Apr 26, 2022 | 8.880 | 8.970 | 8.710 | 8.790 | 6,120 | -0.22(-2.44%) |
Apr 25, 2022 | 9.230 | 9.230 | 8.750 | 9.010 | 9,314 | -0.21(-2.28%) |
Apr 22, 2022 | 9.020 | 9.260 | 9.010 | 9.220 | 5,424 | +0.36(+4.06%) |
Apr 21, 2022 | 8.680 | 9.160 | 8.680 | 8.860 | 22,279 | -0.25(-2.80%) |
Apr 20, 2022 | 9.400 | 9.405 | 9.000 | 9.115 | 10,096 | -0.32(-3.34%) |
Apr 19, 2022 | 9.440 | 9.440 | 9.250 | 9.430 | 4,651 | +0.13(+1.40%) |
Apr 18, 2022 | 9.460 | 9.640 | 9.000 | 9.300 | 14,021 | -0.44(-4.52%) |
Apr 14, 2022 | 9.890 | 10.01 | 9.510 | 9.740 | 18,977 | -0.06(-0.61%) |
Apr 13, 2022 | 10.47 | 10.94 | 9.750 | 9.800 | 24,781 | -0.67(-6.40%) |
Apr 12, 2022 | 11.49 | 11.49 | 10.06 | 10.47 | 78,955 | -1.29(-10.97%) |
Apr 11, 2022 | 13.07 | 14.03 | 11.25 | 11.76 | 88,020 | -1.78(-13.15%) |
Apr 08, 2022 | 12.29 | 15.62 | 12.05 | 13.54 | 837,155 | +2.07(+18.06%) |
Apr 07, 2022 | 10.66 | 11.94 | 10.24 | 11.47 | 121,946 | +1.02(+9.75%) |
Apr 06, 2022 | 9.970 | 10.48 | 9.600 | 10.45 | 10,989 | +0.35(+3.47%) |
Apr 05, 2022 | 9.650 | 10.32 | 9.360 | 10.10 | 54,099 | +0.66(+6.99%) |
Apr 04, 2022 | 9.360 | 9.550 | 9.286 | 9.440 | 3,935 | -0.08(-0.84%) |
Apr 01, 2022 | 9.500 | 9.700 | 9.240 | 9.520 | 11,233 | +0.15(+1.60%) |
Mar 31, 2022 | 8.950 | 9.380 | 8.925 | 9.370 | 7,700 | +0.42(+4.69%) |
Mar 30, 2022 | 8.820 | 8.960 | 8.810 | 8.950 | 2,476 | +0.10(+1.13%) |
Mar 29, 2022 | 8.700 | 8.850 | 8.700 | 8.850 | 4,365 | +0.02(+0.20%) |
Mar 28, 2022 | 8.840 | 8.860 | 8.720 | 8.832 | 3,279 | -0.01(-0.09%) |
Mar 25, 2022 | 8.775 | 8.850 | 8.775 | 8.840 | 3,455 | -0.04(-0.45%) |
Mar 24, 2022 | 8.950 | 8.980 | 8.850 | 8.880 | 2,085 | -0.08(-0.89%) |
Mar 23, 2022 | 8.990 | 8.990 | 8.955 | 8.960 | 2,350 | -0.03(-0.31%) |
Mar 22, 2022 | 8.730 | 9.190 | 8.730 | 8.988 | 3,699 | +0.19(+2.14%) |
Mar 21, 2022 | 9.050 | 9.050 | 8.800 | 8.800 | 6,680 | -0.38(-4.14%) |
Mar 18, 2022 | 9.110 | 9.230 | 9.090 | 9.180 | 3,020 | -0.07(-0.76%) |
Mar 17, 2022 | 9.050 | 9.270 | 9.040 | 9.250 | 9,057 | -0.08(-0.86%) |
Mar 16, 2022 | 9.170 | 9.360 | 9.150 | 9.330 | 2,364 | +0.23(+2.53%) |
Mar 15, 2022 | 9.040 | 9.170 | 9.040 | 9.100 | 683 | -0.20(-2.15%) |
Mar 14, 2022 | 9.220 | 9.300 | 9.220 | 9.300 | 710 | -0.02(-0.21%) |
Mar 11, 2022 | 9.320 | 9.320 | 9.320 | 9.320 | 572 | +0.03(+0.32%) |
Mar 10, 2022 | 9.180 | 9.320 | 9.180 | 9.290 | 1,169 | +0.11(+1.20%) |
Mar 09, 2022 | 9.270 | 9.320 | 8.830 | 9.180 | 8,907 | +0.03(+0.33%) |
Mar 08, 2022 | 8.900 | 9.150 | 8.560 | 9.150 | 14,428 | +0.14(+1.55%) |
Mar 07, 2022 | 9.130 | 9.170 | 8.980 | 9.010 | 7,936 | -0.18(-1.91%) |
Mar 04, 2022 | 9.250 | 9.250 | 9.145 | 9.185 | 4,125 | -0.16(-1.76%) |
Mar 03, 2022 | 9.390 | 9.480 | 9.350 | 9.350 | 2,660 | -0.09(-0.95%) |
Mar 02, 2022 | 9.370 | 9.480 | 9.360 | 9.440 | 4,694 | +0.11(+1.18%) |
Mar 01, 2022 | 9.350 | 9.480 | 9.250 | 9.330 | 6,704 | -0.16(-1.69%) |
Feb 28, 2022 | 9.510 | 9.630 | 9.480 | 9.490 | 7,015 | -0.14(-1.45%) |
Feb 25, 2022 | 9.250 | 9.700 | 9.261 | 9.630 | 6,126 | +0.43(+4.67%) |
Feb 24, 2022 | 9.070 | 9.300 | 8.950 | 9.200 | 20,239 | -0.09(-0.97%) |
Feb 23, 2022 | 9.750 | 9.750 | 9.009 | 9.290 | 32,288 | -0.46(-4.72%) |
Feb 22, 2022 | 9.620 | 9.900 | 9.600 | 9.750 | 11,374 | -0.19(-1.91%) |
Feb 18, 2022 | 9.940 | 0 | -0.17(-1.68%) | |||
Feb 17, 2022 | 10.03 | 10.25 | 9.992 | 10.11 | 5,171 | -0.12(-1.17%) |
Feb 16, 2022 | 10.53 | 10.53 | 9.530 | 10.23 | 34,688 | -0.31(-2.94%) |
Feb 15, 2022 | 9.970 | 10.66 | 9.970 | 10.54 | 20,943 | +0.58(+5.82%) |
Feb 14, 2022 | 10.01 | 10.37 | 9.960 | 9.960 | 18,365 | -0.14(-1.39%) |
Feb 11, 2022 | 11.53 | 11.57 | 10.03 | 10.10 | 98,254 | -1.60(-13.68%) |
Feb 10, 2022 | 12.01 | 12.01 | 11.61 | 11.70 | 26,726 | -0.60(-4.88%) |
Feb 09, 2022 | 11.69 | 12.77 | 11.66 | 12.30 | 70,814 | +0.49(+4.15%) |
Feb 08, 2022 | 11.78 | 12.60 | 11.78 | 11.81 | 56,711 | -0.09(-0.76%) |
Feb 07, 2022 | 12.01 | 12.38 | 11.53 | 11.90 | 25,945 | -0.41(-3.33%) |
Feb 04, 2022 | 11.63 | 12.72 | 11.44 | 12.31 | 76,663 | +0.57(+4.86%) |
Feb 03, 2022 | 11.29 | 11.74 | 39,089 | -0.23(-1.92%) | ||
Feb 02, 2022 | 11.84 | 12.30 | 11.11 | 11.97 | 195,029 | -0.93(-7.21%) |
Feb 01, 2022 | 14.30 | 14.30 | 12.52 | 12.90 | 200,860 | -1.38(-9.66%) |
Jan 31, 2022 | 15.00 | 14.28 | 302,882 | -0.08(-0.56%) | ||
Jan 28, 2022 | 14.24 | 14.36 | 12.70 | 14.36 | 396,944 | +0.72(+5.28%) |
Jan 27, 2022 | 12.51 | 14.50 | 12.15 | 13.64 | 1,050,306 | +1.98(+16.98%) |
Jan 26, 2022 | 11.79 | 12.10 | 11.35 | 11.66 | 75,462 | -0.16(-1.35%) |
Jan 25, 2022 | 11.05 | 12.14 | 11.05 | 11.82 | 85,878 | +0.77(+6.97%) |
Jan 24, 2022 | 11.11 | 11.38 | 10.81 | 11.05 | 64,224 | -0.15(-1.34%) |
Jan 21, 2022 | 11.80 | 12.30 | 11.17 | 11.20 | 124,901 | -0.64(-5.41%) |
Jan 20, 2022 | 11.28 | 12.30 | 11.08 | 11.84 | 117,621 | +0.08(+0.68%) |
Jan 19, 2022 | 12.00 | 12.00 | 11.50 | 11.76 | 180,989 | -0.19(-1.59%) |
Jan 18, 2022 | 11.77 | 11.95 | 11.15 | 11.95 | 196,134 | +0.15(+1.27%) |
Jan 14, 2022 | 11.80 | 0 | +0.63(+5.64%) | |||
Jan 13, 2022 | 10.98 | 11.47 | 10.62 | 11.17 | 414,603 | +0.13(+1.18%) |
Jan 12, 2022 | 10.44 | 12.27 | 10.42 | 11.04 | 3,138,405 | -0.11(-0.99%) |
Jan 11, 2022 | 13.29 | 14.47 | 10.57 | 11.15 | 38,748,080 | +2.49(+28.75%) |
Jan 10, 2022 | 8.810 | 8.810 | 8.660 | 8.660 | 372,349 | -0.09(-1.03%) |
Jan 07, 2022 | 8.680 | 9.095 | 8.680 | 8.750 | 9,817 | -0.08(-0.90%) |
Jan 06, 2022 | 8.830 | 8.830 | 8.830 | 8.830 | 421 | -0.10(-1.07%) |
Jan 05, 2022 | 8.705 | 9.100 | 8.705 | 8.925 | 3,951 | +0.31(+3.54%) |
Jan 04, 2022 | 8.920 | 8.960 | 8.620 | 8.620 | 1,279 | -0.48(-5.23%) |
Jan 03, 2022 | 9.000 | 9.100 | 8.650 | 9.096 | 2,580 | -0.00(-0.05%) |
Dec 31, 2021 | 8.720 | 9.100 | 8.460 | 9.100 | 4,992 | +0.03(+0.33%) |
Dec 30, 2021 | 8.590 | 9.070 | 8.590 | 9.070 | 3,462 | +0.33(+3.78%) |
Dec 29, 2021 | 8.380 | 8.750 | 8.380 | 8.740 | 7,194 | +0.39(+4.67%) |
Dec 28, 2021 | 8.380 | 8.690 | 8.350 | 8.350 | 3,057 | -0.04(-0.48%) |
Dec 27, 2021 | 9.020 | 9.280 | 8.320 | 8.390 | 20,017 | -0.45(-5.09%) |
Dec 23, 2021 | 8.750 | 9.140 | 8.550 | 8.840 | 19,145 | +0.10(+1.14%) |
Dec 22, 2021 | 8.590 | 8.740 | 8.202 | 8.740 | 11,811 | +0.46(+5.56%) |
Dec 21, 2021 | 7.900 | 8.630 | 7.900 | 8.280 | 30,057 | +0.24(+2.99%) |
Dec 20, 2021 | 8.290 | 8.290 | 7.710 | 8.040 | 29,824 | -0.37(-4.34%) |
Dec 17, 2021 | 8.060 | 8.405 | 7.980 | 8.405 | 7,915 | +0.29(+3.64%) |
Dec 16, 2021 | 8.368 | 8.438 | 7.930 | 8.110 | 13,956 | -0.31(-3.68%) |
Dec 15, 2021 | 8.370 | 8.500 | 8.050 | 8.420 | 6,143 | +0.04(+0.48%) |
Dec 14, 2021 | 8.510 | 8.734 | 8.051 | 8.380 | 8,944 | -0.27(-3.12%) |
Dec 13, 2021 | 8.820 | 8.830 | 8.570 | 8.650 | 5,952 | +0.12(+1.36%) |
Dec 10, 2021 | 8.410 | 8.690 | 8.380 | 8.534 | 3,666 | -0.15(-1.68%) |
Dec 09, 2021 | 8.720 | 8.880 | 8.290 | 8.680 | 20,980 | +0.00(+0.00%) |
Dec 08, 2021 | 8.260 | 8.770 | 7.933 | 8.680 | 28,021 | +0.53(+6.50%) |
Dec 07, 2021 | 8.030 | 8.330 | 8.030 | 8.150 | 9,274 | -0.16(-1.93%) |
Dec 06, 2021 | 8.180 | 8.310 | 7.800 | 8.310 | 8,082 | +0.29(+3.62%) |
Dec 03, 2021 | 8.180 | 8.390 | 8.020 | 8.020 | 3,964 | -0.37(-4.41%) |
Dec 02, 2021 | 8.680 | 8.680 | 8.049 | 8.390 | 6,702 | -0.23(-2.67%) |
Dec 01, 2021 | 8.630 | 8.780 | 8.620 | 8.620 | 1,617 | -0.07(-0.80%) |
Nov 30, 2021 | 8.610 | 8.750 | 8.610 | 8.690 | 2,100 | -0.06(-0.69%) |
Nov 29, 2021 | 9.210 | 9.210 | 8.380 | 8.750 | 10,437 | -0.46(-5.05%) |
Nov 26, 2021 | 9.130 | 9.280 | 8.810 | 9.215 | 2,838 | +0.03(+0.27%) |
Nov 24, 2021 | 9.010 | 9.270 | 9.000 | 9.190 | 1,607 | -0.08(-0.86%) |
Nov 23, 2021 | 9.090 | 9.280 | 8.793 | 9.270 | 4,867 | +0.17(+1.87%) |
Nov 22, 2021 | 9.640 | 9.690 | 9.000 | 9.100 | 7,968 | -0.33(-3.50%) |
Nov 19, 2021 | 10.09 | 10.09 | 9.323 | 9.430 | 11,142 | -0.66(-6.54%) |
Nov 18, 2021 | 10.16 | 10.09 | 9.830 | 10.09 | 7,350 | +0.06(+0.60%) |
Nov 17, 2021 | 9.970 | 10.54 | 9.970 | 10.03 | 4,532 | +0.21(+2.14%) |
Nov 16, 2021 | 10.21 | 10.21 | 9.700 | 9.820 | 3,015 | -0.40(-3.91%) |
Nov 15, 2021 | 10.27 | 10.27 | 10.10 | 10.22 | 8,111 | +0.14(+1.39%) |
Nov 12, 2021 | 10.05 | 10.45 | 9.920 | 10.08 | 5,862 | +0.16(+1.61%) |
Nov 11, 2021 | 9.880 | 10.09 | 9.625 | 9.920 | 6,466 | +0.05(+0.51%) |
Nov 10, 2021 | 10.41 | 9.750 | 9.870 | 12,853 | -0.61(-5.82%) | |
Nov 09, 2021 | 10.50 | 10.67 | 9.946 | 10.48 | 5,932 | +0.05(+0.48%) |
Nov 08, 2021 | 10.56 | 10.73 | 9.930 | 10.43 | 24,090 | -0.02(-0.19%) |
Nov 05, 2021 | 9.970 | 11.14 | 9.670 | 10.45 | 134,569 | +0.60(+6.09%) |
Nov 04, 2021 | 10.10 | 10.71 | 9.850 | 9.850 | 17,426 | -0.27(-2.67%) |
Nov 03, 2021 | 9.880 | 10.35 | 9.850 | 10.12 | 6,679 | +0.37(+3.79%) |
Nov 02, 2021 | 9.990 | 10.18 | 9.720 | 9.750 | 11,821 | -0.20(-2.01%) |
Nov 01, 2021 | 10.57 | 10.56 | 9.830 | 9.950 | 36,955 | -0.61(-5.78%) |
Oct 29, 2021 | 9.540 | 11.00 | 9.470 | 10.56 | 213,438 | +1.57(+17.46%) |
Oct 28, 2021 | 9.060 | 9.300 | 8.530 | 8.990 | 36,666 | +0.05(+0.56%) |
Oct 27, 2021 | 9.000 | 9.230 | 8.686 | 8.940 | 10,720 | +0.00(+0.00%) |
Oct 26, 2021 | 9.300 | 8.680 | 8.940 | 45,246 | -0.28(-3.04%) | |
Oct 25, 2021 | 9.190 | 10.11 | 8.790 | 9.220 | 50,815 | -0.08(-0.86%) |
Oct 22, 2021 | 9.450 | 9.570 | 9.150 | 9.300 | 20,725 | -0.30(-3.12%) |
Oct 21, 2021 | 9.690 | 9.900 | 9.510 | 9.600 | 31,627 | -0.25(-2.54%) |
Oct 20, 2021 | 9.870 | 9.880 | 9.510 | 9.850 | 21,107 | -0.15(-1.50%) |
Oct 19, 2021 | 10.74 | 10.74 | 9.840 | 10.00 | 24,936 | -0.75(-6.98%) |
Oct 18, 2021 | 9.350 | 10.75 | 9.060 | 10.75 | 130,945 | +0.73(+7.29%) |
Oct 15, 2021 | 9.750 | 10.19 | 9.540 | 10.02 | 210,020 | -0.26(-2.53%) |
Oct 14, 2021 | 11.18 | 12.09 | 9.400 | 10.28 | 3,264,913 | +1.09(+11.82%) |
Oct 13, 2021 | 9.230 | 9.490 | 9.190 | 9.193 | 274,450 | +0.03(+0.36%) |
Oct 12, 2021 | 9.910 | 9.910 | 9.130 | 9.160 | 2,224 | -0.09(-0.97%) |
Oct 11, 2021 | 9.750 | 9.790 | 9.000 | 9.250 | 16,504 | -0.50(-5.13%) |
Oct 08, 2021 | 9.480 | 9.750 | 9.080 | 9.750 | 26,209 | -0.04(-0.41%) |
Oct 07, 2021 | 9.950 | 10.15 | 9.560 | 9.790 | 3,983 | -0.55(-5.32%) |
Oct 05, 2021 | 10.34 | 10.34 | 10.34 | 95 | +0.39(+3.92%) | |
Oct 04, 2021 | 10.02 | 10.13 | 9.310 | 9.950 | 8,662 | -0.16(-1.58%) |
Oct 01, 2021 | 9.780 | 10.12 | 9.780 | 10.11 | 7,585 | +0.46(+4.77%) |
Sep 30, 2021 | 9.100 | 9.910 | 9.010 | 9.650 | 5,949 | +0.41(+4.44%) |
Sep 29, 2021 | 9.990 | 10.21 | 8.990 | 9.240 | 39,129 | -0.69(-6.95%) |
Sep 28, 2021 | 10.46 | 10.61 | 9.910 | 9.930 | 16,876 | -0.58(-5.52%) |
Sep 27, 2021 | 10.47 | 11.10 | 10.31 | 10.51 | 49,671 | -0.01(-0.09%) |
Sep 24, 2021 | 10.33 | 10.55 | 10.19 | 10.52 | 3,903 | +0.16(+1.54%) |
Sep 23, 2021 | 10.18 | 10.58 | 10.11 | 10.36 | 31,304 | +0.22(+2.16%) |
Sep 22, 2021 | 10.60 | 11.06 | 10.08 | 10.14 | 22,957 | -0.37(-3.51%) |
Sep 21, 2021 | 10.82 | 11.15 | 10.50 | 10.51 | 38,378 | -0.16(-1.50%) |
Sep 20, 2021 | 11.59 | 11.59 | 10.50 | 10.67 | 45,857 | -1.08(-9.19%) |
Sep 17, 2021 | 11.78 | 12.25 | 11.28 | 11.75 | 28,053 | -0.04(-0.34%) |
Sep 16, 2021 | 11.31 | 11.88 | 11.02 | 11.79 | 82,398 | +0.71(+6.41%) |
Sep 15, 2021 | 11.11 | 11.32 | 10.88 | 11.08 | 23,532 | +0.07(+0.64%) |
Sep 14, 2021 | 10.61 | 11.24 | 10.53 | 11.01 | 31,338 | +0.39(+3.67%) |
Sep 13, 2021 | 10.85 | 11.19 | 10.54 | 10.62 | 14,142 | -0.18(-1.67%) |
Sep 10, 2021 | 11.40 | 11.64 | 10.60 | 10.80 | 54,465 | -0.81(-6.98%) |
Sep 09, 2021 | 11.20 | 13.12 | 11.00 | 11.61 | 328,618 | +0.53(+4.78%) |
Sep 08, 2021 | 10.66 | 11.85 | 10.50 | 11.08 | 82,009 | +0.46(+4.33%) |
Sep 07, 2021 | 10.67 | 11.22 | 10.54 | 10.62 | 29,950 | -0.51(-4.58%) |
Sep 03, 2021 | 11.67 | 12.27 | 10.53 | 11.13 | 149,223 | -1.96(-14.97%) |
Sep 02, 2021 | 11.24 | 16.80 | 10.56 | 13.09 | 3,954,354 | +2.07(+18.78%) |
Sep 01, 2021 | 9.980 | 12.00 | 9.600 | 11.02 | 76,900 | +1.04(+10.42%) |
Aug 31, 2021 | 10.77 | 10.77 | 9.560 | 9.980 | 26,689 | -0.79(-7.34%) |
Aug 30, 2021 | 11.10 | 11.66 | 9.940 | 10.77 | 33,326 | -0.23(-2.09%) |
Aug 27, 2021 | 11.28 | 13.94 | 10.59 | 11.00 | 256,817 | +0.00(+0.00%) |
Aug 26, 2021 | 8.970 | 12.22 | 8.800 | 11.00 | 357,337 | +1.76(+19.05%) |
Aug 25, 2021 | 8.100 | 9.320 | 8.100 | 9.240 | 5,976 | +0.19(+2.10%) |
Aug 24, 2021 | 9.020 | 9.060 | 8.800 | 9.050 | 2,687 | +0.17(+1.91%) |
Aug 23, 2021 | 8.780 | 9.400 | 8.780 | 8.880 | 23,548 | +0.42(+4.97%) |
Aug 20, 2021 | 8.620 | 8.940 | 8.460 | 8.460 | 2,197 | -0.30(-3.42%) |
Aug 19, 2021 | 8.540 | 8.760 | 8.000 | 8.760 | 4,293 | +0.07(+0.86%) |
Aug 18, 2021 | 8.686 | 8.686 | 8.686 | 8.686 | 1,250 | +0.33(+3.89%) |
Aug 17, 2021 | 8.050 | 8.630 | 8.050 | 8.360 | 3,333 | -0.38(-4.34%) |
Aug 16, 2021 | 8.280 | 8.740 | 8.030 | 8.740 | 20,083 | +0.43(+5.17%) |
Aug 13, 2021 | 8.700 | 9.060 | 8.310 | 8.310 | 17,804 | -0.46(-5.25%) |
Aug 12, 2021 | 8.350 | 8.790 | 8.350 | 8.770 | 1,904 | +0.27(+3.18%) |
Aug 11, 2021 | 8.180 | 8.500 | 8.180 | 8.500 | 3,926 | +0.20(+2.41%) |
Aug 10, 2021 | 8.400 | 8.632 | 8.020 | 8.300 | 14,338 | -0.30(-3.49%) |
Aug 09, 2021 | 8.470 | 9.070 | 8.400 | 8.600 | 10,810 | -0.01(-0.12%) |
Aug 06, 2021 | 8.800 | 8.800 | 8.440 | 8.610 | 6,718 | -0.18(-2.05%) |
Aug 05, 2021 | 8.650 | 8.990 | 8.376 | 8.790 | 8,275 | -0.01(-0.11%) |
Aug 04, 2021 | 8.960 | 9.010 | 8.290 | 8.800 | 17,282 | -0.07(-0.79%) |
Aug 03, 2021 | 9.240 | 9.250 | 8.530 | 8.870 | 22,583 | -0.74(-7.70%) |
Aug 02, 2021 | 9.300 | 9.890 | 9.300 | 9.610 | 5,948 | +0.31(+3.33%) |
Jul 30, 2021 | 10.05 | 10.34 | 9.170 | 9.300 | 8,608 | -0.72(-7.19%) |
Jul 29, 2021 | 10.85 | 10.85 | 9.940 | 10.02 | 7,029 | -0.31(-3.01%) |
Jul 28, 2021 | 10.00 | 10.43 | 9.900 | 10.33 | 5,852 | +0.03(+0.25%) |
Jul 27, 2021 | 10.14 | 10.47 | 9.695 | 10.30 | 18,305 | -0.22(-2.14%) |
Jul 26, 2021 | 10.30 | 10.90 | 10.21 | 10.53 | 40,317 | +0.23(+2.23%) |
Jul 23, 2021 | 10.09 | 10.59 | 10.09 | 10.30 | 2,215 | +0.20(+1.98%) |
Jul 22, 2021 | 10.06 | 10.70 | 10.06 | 10.10 | 10,053 | -0.02(-0.20%) |
Jul 21, 2021 | 10.41 | 10.57 | 10.12 | 10.12 | 3,853 | -0.10(-0.98%) |
Jul 20, 2021 | 10.03 | 10.43 | 10.03 | 10.22 | 11,594 | -0.39(-3.68%) |
Jul 19, 2021 | 10.34 | 10.79 | 9.850 | 10.61 | 6,154 | -0.14(-1.30%) |
Jul 16, 2021 | 9.650 | 11.58 | 9.530 | 10.75 | 9,141 | +0.78(+7.82%) |
Jul 15, 2021 | 9.835 | 10.72 | 9.614 | 9.971 | 14,781 | -0.01(-0.09%) |
Jul 14, 2021 | 10.19 | 10.81 | 9.690 | 9.980 | 16,838 | -0.31(-3.01%) |
Jul 13, 2021 | 10.77 | 11.34 | 10.05 | 10.29 | 42,452 | -0.41(-3.83%) |
Jul 12, 2021 | 11.63 | 12.25 | 10.60 | 10.70 | 99,845 | -1.10(-9.32%) |
Jul 09, 2021 | 12.90 | 12.99 | 10.32 | 11.80 | 144,979 | +0.90(+8.26%) |
Jul 08, 2021 | 9.980 | 12.00 | 9.904 | 10.90 | 81,746 | +0.80(+7.92%) |
Jul 07, 2021 | 9.750 | 11.85 | 9.750 | 10.10 | 10,647 | -0.04(-0.39%) |
Jul 06, 2021 | 9.600 | 12.49 | 8.912 | 10.14 | 107,152 | +0.35(+3.58%) |
Jul 02, 2021 | 10.00 | 10.93 | 9.720 | 9.790 | 33,430 | +0.05(+0.51%) |
Jul 01, 2021 | 9.950 | 9.960 | 9.740 | 9.740 | 3,921 | +0.14(+1.46%) |
Jun 30, 2021 | 9.160 | 10.02 | 8.530 | 9.600 | 7,325 | -0.38(-3.76%) |
Jun 29, 2021 | 9.280 | 10.69 | 8.900 | 9.975 | 58,962 | +0.38(+4.01%) |
Jun 28, 2021 | 9.490 | 9.600 | 9.490 | 9.590 | 979 | +0.16(+1.70%) |
Jun 25, 2021 | 9.430 | 9.430 | 9.430 | 9.430 | 325 | +0.17(+1.84%) |
Jun 24, 2021 | 9.050 | 9.810 | 8.750 | 9.260 | 36,855 | +0.32(+3.58%) |
Jun 23, 2021 | 9.115 | 9.115 | 8.900 | 8.940 | 2,121 | -0.45(-4.83%) |
Jun 22, 2021 | 9.394 | 9.394 | 9.394 | 9.394 | 620 | +0.42(+4.73%) |
Jun 21, 2021 | 9.090 | 9.100 | 8.850 | 8.970 | 3,378 | -0.32(-3.44%) |
Jun 18, 2021 | 9.580 | 10.76 | 9.060 | 9.290 | 42,228 | -0.16(-1.69%) |
Jun 17, 2021 | 9.440 | 9.510 | 9.190 | 9.450 | 6,409 | +0.36(+3.96%) |
Jun 16, 2021 | 9.130 | 9.290 | 8.521 | 9.090 | 36,109 | -0.21(-2.26%) |
Jun 15, 2021 | 9.300 | 9.590 | 9.300 | 9.300 | 677 | -0.29(-3.02%) |
Jun 14, 2021 | 9.590 | 9.590 | 9.590 | 9.590 | 1,842 | +0.28(+3.01%) |
Jun 11, 2021 | 9.020 | 9.800 | 9.000 | 9.310 | 8,670 | +0.09(+0.98%) |
Jun 10, 2021 | 8.968 | 9.370 | 8.800 | 9.219 | 12,162 | -0.13(-1.40%) |
Jun 09, 2021 | 8.930 | 9.890 | 8.800 | 9.350 | 23,670 | +0.58(+6.61%) |
Jun 08, 2021 | 8.500 | 8.900 | 8.500 | 8.770 | 15,016 | +0.37(+4.40%) |
Jun 07, 2021 | 8.880 | 8.880 | 8.400 | 8.400 | 5,336 | +0.14(+1.69%) |
Jun 04, 2021 | 8.400 | 8.400 | 8.150 | 8.260 | 5,086 | -0.22(-2.59%) |
Jun 03, 2021 | 8.200 | 8.480 | 8.060 | 8.480 | 16,189 | +0.26(+3.16%) |
Jun 02, 2021 | 8.300 | 8.300 | 8.220 | 8.220 | 1,180 | -0.18(-2.14%) |
Jun 01, 2021 | 8.290 | 8.420 | 8.050 | 8.400 | 5,909 | +0.29(+3.57%) |
May 28, 2021 | 8.020 | 8.190 | 8.020 | 8.110 | 1,758 | +0.04(+0.50%) |
May 27, 2021 | 8.010 | 8.460 | 8.010 | 8.070 | 971 | +0.07(+0.88%) |
May 26, 2021 | 8.520 | 8.520 | 8.000 | 8.000 | 43,104 | -0.59(-6.87%) |
May 25, 2021 | 8.700 | 8.980 | 8.570 | 8.590 | 4,994 | -0.11(-1.26%) |
May 24, 2021 | 8.870 | 8.870 | 8.560 | 8.700 | 5,382 | -0.17(-1.92%) |
May 21, 2021 | 9.064 | 9.065 | 8.870 | 8.870 | 6,196 | +0.15(+1.78%) |
May 20, 2021 | 8.720 | 9.110 | 8.715 | 8.715 | 1,460 | +0.41(+5.00%) |
May 19, 2021 | 8.300 | 8.400 | 8.300 | 8.300 | 4,012 | +0.00(+0.00%) |
May 18, 2021 | 8.110 | 8.300 | 8.010 | 8.300 | 6,536 | -0.03(-0.30%) |
May 17, 2021 | 8.310 | 8.325 | 8.000 | 8.325 | 12,131 | +0.02(+0.30%) |
May 14, 2021 | 8.350 | 8.350 | 8.300 | 8.300 | 2,982 | +0.00(+0.00%) |
May 13, 2021 | 8.250 | 8.300 | 8.250 | 8.300 | 3,287 | -0.16(-1.89%) |
May 12, 2021 | 8.520 | 8.520 | 8.460 | 8.460 | 437 | +0.00(+0.01%) |
May 11, 2021 | 8.450 | 8.459 | 8.450 | 8.459 | 1,960 | +0.01(+0.10%) |
May 10, 2021 | 8.520 | 8.700 | 8.300 | 8.450 | 9,507 | -0.55(-6.11%) |
May 07, 2021 | 9.560 | 9.560 | 8.660 | 9.000 | 11,639 | -0.40(-4.26%) |
May 06, 2021 | 8.450 | 9.400 | 8.450 | 9.400 | 14,062 | +0.94(+11.11%) |
May 05, 2021 | 8.460 | 8.460 | 8.460 | 8.460 | 299 | -0.07(-0.82%) |
May 04, 2021 | 8.720 | 9.150 | 8.530 | 8.530 | 16,871 | -0.17(-1.96%) |