Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.250 | 4.339 | 3.975 | 4.000 | 627,054 | -0.25(-5.88%) |
May 27, 2022 | 3.780 | 4.270 | 3.760 | 4.250 | 712,605 | +0.56(+15.18%) |
May 26, 2022 | 3.500 | 3.790 | 3.480 | 3.690 | 564,133 | +0.24(+6.96%) |
May 25, 2022 | 3.330 | 3.460 | 3.250 | 3.450 | 433,649 | +0.09(+2.68%) |
May 24, 2022 | 3.530 | 3.560 | 3.280 | 3.360 | 520,845 | -0.23(-6.41%) |
May 23, 2022 | 3.690 | 3.751 | 3.490 | 3.590 | 490,948 | -0.09(-2.45%) |
May 20, 2022 | 3.850 | 3.860 | 3.500 | 3.680 | 549,994 | -0.05(-1.34%) |
May 19, 2022 | 3.820 | 3.950 | 3.710 | 3.730 | 537,708 | -0.13(-3.37%) |
May 18, 2022 | 4.010 | 4.130 | 3.841 | 3.860 | 350,111 | -0.19(-4.69%) |
May 17, 2022 | 3.900 | 4.070 | 3.870 | 4.050 | 517,107 | +0.23(+6.02%) |
May 16, 2022 | 3.910 | 3.930 | 3.770 | 3.820 | 498,699 | -0.07(-1.80%) |
May 13, 2022 | 3.710 | 3.915 | 3.680 | 3.890 | 508,889 | +0.25(+6.87%) |
May 12, 2022 | 3.540 | 3.800 | 3.520 | 3.640 | 801,387 | +0.01(+0.28%) |
May 11, 2022 | 3.890 | 3.900 | 3.590 | 3.630 | 1,030,394 | -0.19(-4.97%) |
May 10, 2022 | 4.000 | 4.080 | 3.650 | 3.820 | 745,509 | -0.08(-2.05%) |
May 09, 2022 | 4.180 | 4.260 | 3.870 | 3.900 | 923,457 | -0.39(-9.09%) |
May 06, 2022 | 4.340 | 4.505 | 4.245 | 4.290 | 433,781 | -0.12(-2.72%) |
May 05, 2022 | 4.640 | 4.670 | 4.310 | 4.410 | 688,471 | -0.30(-6.37%) |
May 04, 2022 | 4.470 | 4.750 | 4.290 | 4.710 | 656,765 | +0.20(+4.43%) |
May 03, 2022 | 4.450 | 4.545 | 4.290 | 4.510 | 758,259 | +0.02(+0.45%) |
May 02, 2022 | 4.500 | 4.995 | 4.220 | 4.490 | 1,147,677 | +0.05(+1.13%) |
Apr 29, 2022 | 4.620 | 4.760 | 4.400 | 4.440 | 654,160 | -0.25(-5.33%) |
Apr 28, 2022 | 4.430 | 4.740 | 4.250 | 4.690 | 664,444 | +0.29(+6.59%) |
Apr 27, 2022 | 4.600 | 4.820 | 4.335 | 4.400 | 831,027 | -0.15(-3.30%) |
Apr 26, 2022 | 4.860 | 4.870 | 4.510 | 4.550 | 673,520 | -0.32(-6.57%) |
Apr 25, 2022 | 4.750 | 4.890 | 4.730 | 4.870 | 611,234 | +0.12(+2.53%) |
Apr 22, 2022 | 5.000 | 5.080 | 4.715 | 4.750 | 894,046 | -0.24(-4.81%) |
Apr 21, 2022 | 5.380 | 5.490 | 4.950 | 4.990 | 560,213 | -0.30(-5.67%) |
Apr 20, 2022 | 5.490 | 5.520 | 5.250 | 5.290 | 397,775 | -0.11(-2.04%) |
Apr 19, 2022 | 5.360 | 5.560 | 5.260 | 5.400 | 255,143 | +0.02(+0.37%) |
Apr 18, 2022 | 5.550 | 5.560 | 5.360 | 5.380 | 417,138 | -0.18(-3.24%) |
Apr 14, 2022 | 5.770 | 6.070 | 5.510 | 5.560 | 434,743 | -0.14(-2.46%) |
Apr 13, 2022 | 5.580 | 5.760 | 5.500 | 5.700 | 230,241 | +0.10(+1.79%) |
Apr 12, 2022 | 5.910 | 5.980 | 5.530 | 5.600 | 315,033 | -0.09(-1.58%) |
Apr 11, 2022 | 5.820 | 5.900 | 5.630 | 5.690 | 310,118 | -0.21(-3.56%) |
Apr 08, 2022 | 6.010 | 6.040 | 5.850 | 5.900 | 266,152 | -0.17(-2.80%) |
Apr 07, 2022 | 6.160 | 6.270 | 5.822 | 6.070 | 359,223 | -0.14(-2.25%) |
Apr 06, 2022 | 6.600 | 6.612 | 6.020 | 6.210 | 686,901 | -0.51(-7.59%) |
Apr 05, 2022 | 7.030 | 7.040 | 6.670 | 6.720 | 608,096 | -0.34(-4.82%) |
Apr 04, 2022 | 6.640 | 7.130 | 6.600 | 7.060 | 443,104 | +0.52(+7.95%) |
Apr 01, 2022 | 6.510 | 6.640 | 6.410 | 6.540 | 181,401 | +0.04(+0.62%) |
Mar 31, 2022 | 6.640 | 6.710 | 6.480 | 6.500 | 291,112 | -0.11(-1.66%) |
Mar 30, 2022 | 6.800 | 7.000 | 6.598 | 6.610 | 359,909 | -0.25(-3.64%) |
Mar 29, 2022 | 6.480 | 6.899 | 6.480 | 6.860 | 498,161 | +0.51(+8.03%) |
Mar 28, 2022 | 6.660 | 6.690 | 6.270 | 6.350 | 357,149 | -0.31(-4.65%) |
Mar 25, 2022 | 6.980 | 6.990 | 6.410 | 6.660 | 641,621 | -0.32(-4.58%) |
Mar 24, 2022 | 6.500 | 7.000 | 6.480 | 6.980 | 1,063,807 | +0.61(+9.58%) |
Mar 23, 2022 | 6.050 | 6.410 | 5.960 | 6.370 | 486,128 | +0.33(+5.46%) |
Mar 22, 2022 | 6.030 | 6.365 | 6.000 | 6.040 | 394,494 | +0.05(+0.83%) |
Mar 21, 2022 | 6.320 | 6.480 | 5.910 | 5.990 | 520,703 | -0.33(-5.22%) |
Mar 18, 2022 | 5.950 | 6.367 | 5.900 | 6.320 | 876,727 | +0.27(+4.46%) |
Mar 17, 2022 | 5.770 | 6.100 | 5.660 | 6.050 | 390,623 | +0.25(+4.31%) |
Mar 16, 2022 | 5.400 | 5.830 | 5.398 | 5.800 | 511,613 | +0.50(+9.43%) |
Mar 15, 2022 | 5.360 | 5.420 | 5.150 | 5.300 | 493,519 | -0.07(-1.30%) |
Mar 14, 2022 | 5.930 | 5.930 | 5.310 | 5.370 | 553,246 | -0.59(-9.90%) |
Mar 11, 2022 | 6.230 | 6.290 | 5.935 | 5.960 | 302,489 | -0.22(-3.56%) |
Mar 10, 2022 | 6.020 | 6.200 | 5.920 | 6.180 | 239,375 | +0.00(+0.00%) |
Mar 09, 2022 | 6.120 | 6.220 | 6.080 | 6.180 | 247,837 | +0.26(+4.39%) |
Mar 08, 2022 | 5.850 | 6.154 | 5.640 | 5.920 | 398,361 | +0.08(+1.37%) |
Mar 07, 2022 | 5.810 | 6.050 | 5.804 | 5.840 | 412,353 | +0.01(+0.17%) |
Mar 04, 2022 | 5.750 | 5.860 | 5.660 | 5.830 | 364,301 | -0.01(-0.17%) |
Mar 03, 2022 | 6.150 | 6.160 | 5.800 | 5.840 | 284,838 | -0.29(-4.73%) |
Mar 02, 2022 | 6.170 | 6.230 | 5.990 | 6.130 | 381,822 | -0.04(-0.65%) |
Mar 01, 2022 | 6.300 | 6.305 | 6.120 | 6.170 | 458,396 | -0.13(-2.06%) |
Feb 28, 2022 | 6.190 | 6.430 | 6.150 | 6.300 | 436,843 | +0.12(+1.94%) |
Feb 25, 2022 | 6.110 | 6.190 | 5.920 | 6.180 | 363,640 | +0.12(+1.98%) |
Feb 24, 2022 | 5.260 | 6.070 | 5.100 | 6.060 | 962,049 | +0.50(+8.99%) |
Feb 23, 2022 | 5.900 | 5.900 | 5.550 | 5.560 | 667,953 | -0.28(-4.79%) |
Feb 22, 2022 | 6.030 | 6.218 | 5.760 | 5.840 | 856,043 | -0.28(-4.58%) |
Feb 18, 2022 | 6.120 | 0 | -0.16(-2.55%) | |||
Feb 17, 2022 | 6.340 | 6.358 | 6.185 | 6.280 | 698,620 | -0.07(-1.10%) |
Feb 16, 2022 | 5.950 | 6.390 | 5.910 | 6.350 | 818,640 | +0.28(+4.61%) |
Feb 15, 2022 | 5.900 | 6.389 | 5.812 | 6.070 | 1,848,233 | +0.71(+13.25%) |
Feb 14, 2022 | 5.420 | 5.535 | 5.250 | 5.360 | 475,419 | -0.06(-1.11%) |
Feb 11, 2022 | 5.840 | 5.870 | 5.340 | 5.420 | 531,221 | -0.46(-7.82%) |
Feb 10, 2022 | 5.900 | 6.070 | 5.800 | 5.880 | 597,478 | -0.18(-2.97%) |
Feb 09, 2022 | 6.060 | 6.230 | 5.954 | 6.060 | 1,022,017 | +0.42(+7.45%) |
Feb 08, 2022 | 5.600 | 5.710 | 5.530 | 5.640 | 457,666 | +0.01(+0.18%) |
Feb 07, 2022 | 5.390 | 5.750 | 5.330 | 5.630 | 508,810 | +0.22(+4.07%) |
Feb 04, 2022 | 5.620 | 5.650 | 5.375 | 5.410 | 752,104 | -0.15(-2.70%) |
Feb 03, 2022 | 5.780 | 5.560 | 754,516 | -0.45(-7.49%) | ||
Feb 02, 2022 | 6.220 | 6.220 | 5.842 | 6.010 | 652,225 | -0.12(-1.96%) |
Feb 01, 2022 | 5.990 | 6.170 | 5.685 | 6.130 | 676,425 | +0.08(+1.32%) |
Jan 31, 2022 | 5.150 | 6.050 | 2,187,169 | +1.00(+19.80%) | ||
Jan 28, 2022 | 4.850 | 5.060 | 4.680 | 5.050 | 664,986 | +0.21(+4.34%) |
Jan 27, 2022 | 5.340 | 5.450 | 4.820 | 4.840 | 654,275 | -0.43(-8.16%) |
Jan 26, 2022 | 5.270 | 5.520 | 5.170 | 5.270 | 598,211 | +0.14(+2.73%) |
Jan 25, 2022 | 5.110 | 5.295 | 5.015 | 5.130 | 554,531 | -0.02(-0.39%) |
Jan 24, 2022 | 4.790 | 5.180 | 4.580 | 5.150 | 1,441,131 | +0.06(+1.18%) |
Jan 21, 2022 | 5.290 | 5.430 | 5.050 | 5.090 | 981,324 | -0.34(-6.26%) |
Jan 20, 2022 | 5.680 | 5.900 | 5.420 | 5.430 | 628,477 | -0.21(-3.72%) |
Jan 19, 2022 | 5.940 | 5.940 | 5.500 | 5.640 | 870,202 | -0.22(-3.75%) |
Jan 18, 2022 | 5.840 | 6.220 | 5.680 | 5.860 | 713,622 | -0.03(-0.51%) |
Jan 14, 2022 | 5.890 | 0 | -0.38(-6.06%) | |||
Jan 13, 2022 | 6.210 | 6.360 | 6.130 | 6.270 | 602,077 | +0.06(+0.97%) |
Jan 12, 2022 | 6.210 | 6.370 | 6.030 | 6.210 | 567,603 | +0.18(+2.99%) |
Jan 11, 2022 | 5.870 | 6.110 | 5.700 | 6.030 | 609,559 | +0.18(+3.08%) |
Jan 10, 2022 | 5.910 | 6.034 | 5.700 | 5.850 | 521,694 | -0.13(-2.17%) |
Jan 07, 2022 | 6.050 | 6.270 | 5.960 | 5.980 | 480,501 | -0.12(-1.97%) |
Jan 06, 2022 | 6.180 | 6.310 | 5.990 | 6.100 | 593,283 | -0.10(-1.61%) |
Jan 05, 2022 | 6.640 | 6.765 | 6.150 | 6.200 | 567,414 | -0.50(-7.46%) |
Jan 04, 2022 | 7.060 | 7.100 | 6.640 | 6.700 | 371,162 | -0.31(-4.42%) |
Jan 03, 2022 | 6.790 | 7.075 | 6.610 | 7.010 | 467,266 | +0.33(+4.94%) |
Dec 31, 2021 | 6.820 | 6.870 | 6.620 | 6.680 | 492,763 | -0.14(-2.05%) |
Dec 30, 2021 | 6.970 | 7.070 | 6.790 | 6.820 | 463,683 | -0.18(-2.57%) |
Dec 29, 2021 | 6.900 | 7.081 | 6.800 | 7.000 | 393,580 | +0.10(+1.45%) |
Dec 28, 2021 | 7.250 | 7.330 | 6.790 | 6.900 | 424,684 | -0.39(-5.35%) |
Dec 27, 2021 | 7.400 | 7.400 | 7.080 | 7.290 | 532,221 | +0.06(+0.83%) |
Dec 23, 2021 | 7.100 | 7.320 | 6.910 | 7.230 | 482,384 | +0.21(+2.99%) |
Dec 22, 2021 | 6.920 | 7.030 | 6.770 | 7.020 | 372,532 | +0.03(+0.43%) |
Dec 21, 2021 | 6.864 | 7.050 | 6.683 | 6.990 | 549,871 | +0.23(+3.40%) |
Dec 20, 2021 | 6.780 | 6.800 | 6.470 | 6.760 | 714,244 | -0.09(-1.31%) |
Dec 17, 2021 | 6.740 | 7.115 | 6.570 | 6.850 | 2,275,189 | -0.07(-1.01%) |
Dec 16, 2021 | 7.200 | 7.520 | 6.840 | 6.920 | 988,230 | -0.05(-0.72%) |
Dec 15, 2021 | 6.820 | 6.980 | 6.450 | 6.970 | 878,256 | +0.15(+2.20%) |
Dec 14, 2021 | 6.940 | 6.940 | 6.640 | 6.820 | 697,232 | -0.18(-2.57%) |
Dec 13, 2021 | 7.110 | 7.620 | 6.960 | 7.000 | 1,235,526 | +0.22(+3.24%) |
Dec 10, 2021 | 6.890 | 6.920 | 6.630 | 6.780 | 394,365 | -0.06(-0.88%) |
Dec 09, 2021 | 6.990 | 7.070 | 6.800 | 6.840 | 333,171 | -0.24(-3.39%) |
Dec 08, 2021 | 6.870 | 7.180 | 6.810 | 7.080 | 343,754 | +0.21(+3.06%) |
Dec 07, 2021 | 6.360 | 7.000 | 6.360 | 6.870 | 865,517 | +0.68(+10.99%) |
Dec 06, 2021 | 6.250 | 6.250 | 5.880 | 6.190 | 998,059 | -0.09(-1.43%) |
Dec 03, 2021 | 6.550 | 6.550 | 6.190 | 6.280 | 579,876 | -0.24(-3.68%) |
Dec 02, 2021 | 6.720 | 6.720 | 6.410 | 6.520 | 590,957 | -0.17(-2.54%) |
Dec 01, 2021 | 7.090 | 7.170 | 6.670 | 6.690 | 524,156 | -0.25(-3.60%) |
Nov 30, 2021 | 6.860 | 7.040 | 6.770 | 6.940 | 486,308 | -0.04(-0.57%) |
Nov 29, 2021 | 6.890 | 7.070 | 6.650 | 6.980 | 634,111 | +0.26(+3.87%) |
Nov 26, 2021 | 6.410 | 6.820 | 6.410 | 6.720 | 473,680 | -0.10(-1.47%) |
Nov 24, 2021 | 6.640 | 6.910 | 6.270 | 6.820 | 609,166 | +0.09(+1.34%) |
Nov 23, 2021 | 6.970 | 7.060 | 6.640 | 6.730 | 785,362 | -0.27(-3.86%) |
Nov 22, 2021 | 7.000 | 7.160 | 6.740 | 7.000 | 727,099 | +0.04(+0.57%) |
Nov 19, 2021 | 7.180 | 7.300 | 6.950 | 6.960 | 517,416 | -0.30(-4.13%) |
Nov 18, 2021 | 7.140 | 7.300 | 6.910 | 7.260 | 907,014 | +0.16(+2.25%) |
Nov 17, 2021 | 7.460 | 7.720 | 7.080 | 7.100 | 668,703 | -0.42(-5.59%) |
Nov 16, 2021 | 7.700 | 7.800 | 7.400 | 7.520 | 659,475 | -0.27(-3.47%) |
Nov 15, 2021 | 7.930 | 7.930 | 7.650 | 7.790 | 368,511 | -0.10(-1.27%) |
Nov 12, 2021 | 7.820 | 7.900 | 7.620 | 7.890 | 395,524 | +0.06(+0.77%) |
Nov 11, 2021 | 7.730 | 7.940 | 7.695 | 7.830 | 337,211 | +0.11(+1.42%) |
Nov 10, 2021 | 8.000 | 7.720 | 511,475 | -0.37(-4.57%) | ||
Nov 09, 2021 | 8.080 | 8.310 | 7.969 | 8.090 | 429,079 | -0.07(-0.86%) |
Nov 08, 2021 | 8.220 | 8.230 | 7.920 | 8.160 | 403,727 | +0.02(+0.25%) |
Nov 05, 2021 | 8.000 | 8.230 | 7.870 | 8.140 | 519,232 | +0.23(+2.91%) |
Nov 04, 2021 | 8.030 | 8.149 | 7.770 | 7.910 | 480,608 | -0.11(-1.37%) |
Nov 03, 2021 | 7.690 | 8.080 | 7.570 | 8.020 | 564,880 | +0.37(+4.84%) |
Nov 02, 2021 | 7.740 | 7.900 | 7.410 | 7.650 | 548,680 | +0.04(+0.53%) |
Nov 01, 2021 | 7.570 | 8.591 | 7.470 | 7.610 | 1,379,746 | +0.09(+1.20%) |
Oct 29, 2021 | 7.420 | 7.575 | 7.400 | 7.520 | 460,625 | +0.02(+0.27%) |
Oct 28, 2021 | 7.220 | 7.590 | 7.190 | 7.500 | 344,363 | +0.28(+3.88%) |
Oct 27, 2021 | 7.200 | 7.380 | 7.170 | 7.220 | 312,077 | -0.03(-0.41%) |
Oct 26, 2021 | 7.440 | 7.250 | 353,078 | -0.15(-2.03%) | ||
Oct 25, 2021 | 7.210 | 7.500 | 7.090 | 7.400 | 452,913 | +0.21(+2.92%) |
Oct 22, 2021 | 7.690 | 7.800 | 7.140 | 7.190 | 952,928 | -0.58(-7.46%) |
Oct 21, 2021 | 7.790 | 8.070 | 7.750 | 7.770 | 414,175 | -0.04(-0.51%) |
Oct 20, 2021 | 8.250 | 8.250 | 7.570 | 7.810 | 1,278,175 | -0.43(-5.22%) |
Oct 19, 2021 | 8.460 | 8.470 | 8.200 | 8.240 | 525,404 | +0.01(+0.12%) |
Oct 18, 2021 | 8.860 | 8.920 | 8.160 | 8.230 | 653,763 | -0.52(-5.94%) |
Oct 15, 2021 | 9.100 | 9.100 | 8.630 | 8.750 | 485,167 | -0.20(-2.23%) |
Oct 14, 2021 | 8.680 | 9.010 | 8.600 | 8.950 | 411,594 | +0.44(+5.17%) |
Oct 13, 2021 | 8.100 | 8.630 | 8.100 | 8.510 | 383,139 | +0.45(+5.58%) |
Oct 12, 2021 | 7.940 | 8.080 | 7.860 | 8.060 | 266,953 | +0.14(+1.77%) |
Oct 11, 2021 | 7.940 | 8.240 | 7.860 | 7.920 | 328,064 | -0.03(-0.38%) |
Oct 08, 2021 | 8.320 | 8.320 | 7.920 | 7.950 | 554,306 | -0.37(-4.45%) |
Oct 07, 2021 | 8.420 | 8.670 | 8.270 | 8.320 | 467,486 | +0.05(+0.60%) |
Oct 06, 2021 | 8.520 | 8.870 | 8.200 | 8.270 | 1,314,141 | -0.63(-7.08%) |
Oct 05, 2021 | 9.020 | 9.206 | 8.820 | 8.900 | 402,026 | -0.08(-0.89%) |
Oct 04, 2021 | 9.660 | 9.680 | 8.920 | 8.980 | 507,676 | -0.70(-7.23%) |
Oct 01, 2021 | 9.790 | 9.815 | 9.430 | 9.680 | 296,575 | -0.02(-0.21%) |
Sep 30, 2021 | 9.730 | 9.870 | 9.620 | 9.700 | 248,912 | +0.05(+0.52%) |
Sep 29, 2021 | 10.25 | 10.26 | 9.625 | 9.650 | 292,987 | -0.34(-3.40%) |
Sep 28, 2021 | 10.48 | 10.50 | 9.960 | 9.990 | 333,368 | -0.71(-6.64%) |
Sep 27, 2021 | 10.44 | 10.75 | 10.26 | 10.70 | 366,844 | +0.33(+3.18%) |
Sep 24, 2021 | 10.32 | 10.47 | 10.06 | 10.37 | 359,072 | +0.00(+0.00%) |
Sep 23, 2021 | 10.02 | 10.44 | 9.830 | 10.37 | 604,815 | +0.73(+7.57%) |
Sep 22, 2021 | 9.350 | 9.690 | 9.310 | 9.640 | 217,804 | +0.37(+3.99%) |
Sep 21, 2021 | 9.210 | 9.370 | 9.120 | 9.270 | 251,857 | +0.09(+0.98%) |
Sep 20, 2021 | 9.550 | 9.680 | 9.080 | 9.180 | 613,014 | -0.72(-7.27%) |
Sep 17, 2021 | 9.980 | 10.10 | 9.775 | 9.900 | 393,822 | -0.13(-1.30%) |
Sep 16, 2021 | 9.680 | 10.06 | 9.540 | 10.03 | 438,444 | +0.26(+2.66%) |
Sep 15, 2021 | 9.640 | 9.821 | 9.530 | 9.770 | 346,188 | +0.05(+0.51%) |
Sep 14, 2021 | 10.12 | 10.25 | 9.600 | 9.720 | 495,097 | -0.39(-3.86%) |
Sep 13, 2021 | 10.25 | 10.30 | 9.898 | 10.11 | 355,172 | -0.07(-0.69%) |
Sep 10, 2021 | 10.19 | 10.58 | 10.14 | 10.18 | 375,078 | +0.03(+0.30%) |
Sep 09, 2021 | 10.03 | 10.34 | 9.850 | 10.15 | 343,655 | +0.13(+1.30%) |
Sep 08, 2021 | 10.15 | 10.20 | 9.830 | 10.02 | 461,329 | -0.21(-2.05%) |
Sep 07, 2021 | 10.18 | 10.49 | 10.15 | 10.23 | 287,657 | -0.13(-1.25%) |
Sep 03, 2021 | 10.18 | 10.53 | 10.15 | 10.36 | 609,167 | +0.23(+2.27%) |
Sep 02, 2021 | 10.09 | 10.20 | 9.850 | 10.13 | 628,474 | +0.09(+0.90%) |
Sep 01, 2021 | 9.910 | 10.10 | 9.825 | 10.04 | 547,034 | +0.12(+1.21%) |
Aug 31, 2021 | 9.010 | 9.940 | 8.945 | 9.920 | 791,476 | +0.80(+8.77%) |
Aug 30, 2021 | 10.00 | 10.04 | 8.730 | 9.120 | 1,600,166 | -0.87(-8.71%) |
Aug 27, 2021 | 9.450 | 10.24 | 9.230 | 9.990 | 922,639 | +1.25(+14.30%) |
Aug 26, 2021 | 8.900 | 9.070 | 8.640 | 8.740 | 335,290 | -0.12(-1.35%) |
Aug 25, 2021 | 8.870 | 9.160 | 8.800 | 8.860 | 270,329 | -0.06(-0.67%) |
Aug 24, 2021 | 8.910 | 8.990 | 8.710 | 8.920 | 294,255 | +0.10(+1.13%) |
Aug 23, 2021 | 8.150 | 8.830 | 8.150 | 8.820 | 396,160 | +0.71(+8.75%) |
Aug 20, 2021 | 8.350 | 8.420 | 7.700 | 8.110 | 1,092,816 | -0.31(-3.68%) |
Aug 19, 2021 | 8.460 | 8.610 | 8.330 | 8.420 | 358,928 | -0.12(-1.41%) |
Aug 18, 2021 | 8.200 | 8.750 | 8.145 | 8.540 | 315,548 | +0.35(+4.27%) |
Aug 17, 2021 | 8.330 | 8.478 | 8.050 | 8.190 | 329,111 | -0.21(-2.50%) |
Aug 16, 2021 | 8.600 | 8.680 | 8.370 | 8.400 | 411,007 | -0.35(-4.00%) |
Aug 13, 2021 | 9.000 | 9.000 | 8.690 | 8.750 | 309,034 | -0.31(-3.42%) |
Aug 12, 2021 | 9.030 | 9.210 | 8.780 | 9.060 | 350,686 | -0.05(-0.55%) |
Aug 11, 2021 | 9.440 | 9.440 | 9.052 | 9.110 | 248,326 | -0.25(-2.67%) |
Aug 10, 2021 | 9.350 | 9.450 | 9.090 | 9.360 | 311,582 | +0.03(+0.32%) |
Aug 09, 2021 | 9.530 | 9.530 | 9.320 | 9.330 | 298,660 | -0.24(-2.51%) |
Aug 06, 2021 | 9.620 | 9.680 | 9.424 | 9.570 | 138,831 | -0.04(-0.42%) |
Aug 05, 2021 | 9.510 | 9.680 | 9.430 | 9.610 | 292,651 | +0.14(+1.48%) |
Aug 04, 2021 | 9.370 | 9.570 | 9.345 | 9.470 | 271,295 | +0.08(+0.85%) |
Aug 03, 2021 | 9.830 | 9.830 | 9.210 | 9.390 | 404,544 | -0.34(-3.49%) |
Aug 02, 2021 | 9.760 | 9.840 | 9.650 | 9.730 | 272,490 | +0.05(+0.52%) |
Jul 30, 2021 | 9.860 | 9.950 | 9.580 | 9.680 | 268,097 | -0.28(-2.81%) |
Jul 29, 2021 | 9.510 | 10.05 | 9.440 | 9.960 | 405,256 | +0.49(+5.17%) |
Jul 28, 2021 | 9.040 | 9.560 | 9.040 | 9.470 | 231,462 | +0.44(+4.87%) |
Jul 27, 2021 | 9.250 | 9.300 | 8.750 | 9.030 | 455,921 | -0.32(-3.42%) |
Jul 26, 2021 | 9.380 | 9.611 | 9.300 | 9.350 | 207,822 | -0.07(-0.74%) |
Jul 23, 2021 | 9.420 | 9.460 | 9.250 | 9.420 | 256,282 | +0.02(+0.21%) |
Jul 22, 2021 | 9.730 | 9.920 | 9.265 | 9.400 | 295,666 | -0.30(-3.09%) |
Jul 21, 2021 | 9.230 | 9.760 | 9.230 | 9.700 | 229,901 | +0.51(+5.55%) |
Jul 20, 2021 | 9.110 | 9.320 | 8.800 | 9.190 | 365,222 | +0.13(+1.43%) |
Jul 19, 2021 | 8.900 | 9.110 | 8.620 | 9.060 | 624,716 | -0.08(-0.88%) |
Jul 16, 2021 | 9.730 | 9.770 | 9.120 | 9.140 | 456,807 | -0.47(-4.89%) |
Jul 15, 2021 | 9.860 | 9.980 | 9.490 | 9.610 | 479,528 | -0.24(-2.44%) |
Jul 14, 2021 | 9.800 | 10.24 | 9.800 | 9.850 | 452,561 | +0.10(+1.03%) |
Jul 13, 2021 | 10.04 | 10.06 | 9.680 | 9.750 | 242,708 | -0.32(-3.18%) |
Jul 12, 2021 | 10.02 | 10.19 | 9.800 | 10.07 | 375,024 | +0.06(+0.60%) |
Jul 09, 2021 | 9.690 | 10.02 | 9.540 | 10.01 | 365,566 | +0.36(+3.73%) |
Jul 08, 2021 | 9.580 | 9.910 | 9.370 | 9.650 | 458,938 | -0.34(-3.40%) |
Jul 07, 2021 | 10.76 | 10.80 | 9.860 | 9.990 | 596,645 | -0.67(-6.29%) |
Jul 06, 2021 | 10.78 | 11.10 | 10.55 | 10.66 | 334,784 | -0.08(-0.74%) |
Jul 02, 2021 | 10.88 | 10.94 | 10.72 | 10.74 | 254,406 | -0.05(-0.46%) |
Jul 01, 2021 | 10.76 | 10.83 | 10.58 | 10.79 | 334,016 | +0.08(+0.75%) |
Jun 30, 2021 | 10.80 | 10.80 | 10.38 | 10.71 | 374,662 | -0.07(-0.65%) |
Jun 29, 2021 | 10.90 | 11.01 | 10.70 | 10.78 | 411,907 | -0.12(-1.10%) |
Jun 28, 2021 | 10.95 | 11.17 | 10.76 | 10.90 | 352,999 | +0.00(+0.00%) |
Jun 25, 2021 | 11.43 | 11.50 | 10.72 | 10.90 | 1,151,016 | -0.34(-3.02%) |
Jun 24, 2021 | 10.85 | 11.25 | 10.85 | 11.24 | 479,243 | +0.51(+4.75%) |
Jun 23, 2021 | 10.50 | 10.86 | 10.50 | 10.73 | 383,455 | +0.27(+2.58%) |
Jun 22, 2021 | 11.05 | 11.06 | 10.19 | 10.46 | 415,346 | +0.02(+0.19%) |
Jun 21, 2021 | 10.96 | 11.09 | 10.41 | 10.44 | 601,597 | +0.01(+0.10%) |
Jun 18, 2021 | 10.53 | 10.76 | 10.38 | 10.43 | 1,743,053 | -0.25(-2.34%) |
Jun 17, 2021 | 10.84 | 10.95 | 10.54 | 10.68 | 566,057 | +0.10(+0.95%) |
Jun 16, 2021 | 10.77 | 11.04 | 10.36 | 10.58 | 523,562 | -0.19(-1.76%) |
Jun 15, 2021 | 10.93 | 11.29 | 10.68 | 10.77 | 675,069 | -0.20(-1.82%) |
Jun 14, 2021 | 10.19 | 11.12 | 10.12 | 10.97 | 793,707 | +0.85(+8.40%) |
Jun 11, 2021 | 10.10 | 10.26 | 10.03 | 10.12 | 310,870 | +0.09(+0.90%) |
Jun 10, 2021 | 10.22 | 10.32 | 9.800 | 10.03 | 527,917 | -0.19(-1.86%) |
Jun 09, 2021 | 10.52 | 10.52 | 10.10 | 10.22 | 343,079 | +0.04(+0.39%) |
Jun 08, 2021 | 10.25 | 10.48 | 10.05 | 10.18 | 554,929 | +0.03(+0.30%) |
Jun 07, 2021 | 10.15 | 10.30 | 9.870 | 10.15 | 575,927 | +0.05(+0.50%) |
Jun 04, 2021 | 9.650 | 10.23 | 9.600 | 10.10 | 804,523 | +0.52(+5.43%) |
Jun 03, 2021 | 9.360 | 9.710 | 9.250 | 9.580 | 766,282 | +0.15(+1.59%) |
Jun 02, 2021 | 9.300 | 9.450 | 9.170 | 9.430 | 344,075 | +0.11(+1.18%) |