Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.10 | 16.20 | 15.12 | 15.28 | 674,695 | -0.72(-4.52%) |
May 27, 2022 | 16.56 | 16.64 | 15.64 | 16.00 | 591,789 | -0.62(-3.73%) |
May 26, 2022 | 15.61 | 16.74 | 15.46 | 16.62 | 997,889 | +1.25(+8.14%) |
May 25, 2022 | 15.78 | 15.95 | 14.18 | 15.37 | 1,741,572 | -1.07(-6.53%) |
May 24, 2022 | 17.18 | 17.60 | 16.26 | 16.44 | 858,378 | -0.43(-2.55%) |
May 23, 2022 | 17.64 | 17.65 | 16.59 | 16.87 | 1,469,757 | -0.85(-4.78%) |
May 20, 2022 | 16.60 | 17.78 | 16.23 | 17.72 | 826,620 | +1.49(+9.19%) |
May 19, 2022 | 16.24 | 17.32 | 15.81 | 16.23 | 944,684 | -0.25(-1.49%) |
May 18, 2022 | 16.17 | 17.10 | 16.04 | 16.47 | 967,189 | +0.35(+2.17%) |
May 17, 2022 | 16.10 | 16.83 | 15.77 | 16.12 | 557,824 | +0.53(+3.42%) |
May 16, 2022 | 14.63 | 15.71 | 14.63 | 15.59 | 412,430 | +0.96(+6.54%) |
May 13, 2022 | 14.79 | 15.33 | 14.63 | 14.63 | 472,446 | +0.23(+1.62%) |
May 12, 2022 | 14.44 | 14.74 | 13.99 | 14.40 | 290,683 | -0.39(-2.61%) |
May 11, 2022 | 15.44 | 15.80 | 14.62 | 14.79 | 324,518 | -0.55(-3.56%) |
May 10, 2022 | 15.26 | 15.95 | 14.93 | 15.33 | 530,665 | +1.02(+7.16%) |
May 09, 2022 | 15.74 | 15.74 | 13.80 | 14.31 | 812,931 | -1.68(-10.51%) |
May 06, 2022 | 16.28 | 16.62 | 15.71 | 15.99 | 405,656 | -0.77(-4.61%) |
May 05, 2022 | 16.55 | 16.90 | 16.04 | 16.76 | 335,064 | -0.17(-1.01%) |
May 04, 2022 | 17.15 | 17.23 | 16.46 | 16.93 | 300,707 | -0.16(-0.93%) |
May 03, 2022 | 16.29 | 17.39 | 16.29 | 17.09 | 521,924 | +0.14(+0.80%) |
May 02, 2022 | 15.96 | 17.01 | 14.91 | 16.96 | 866,678 | +1.19(+7.55%) |
Apr 29, 2022 | 15.97 | 16.26 | 14.80 | 15.77 | 1,212,648 | +0.06(+0.39%) |
Apr 28, 2022 | 15.90 | 16.11 | 15.61 | 15.71 | 455,941 | -0.31(-1.92%) |
Apr 27, 2022 | 14.47 | 16.20 | 14.47 | 16.01 | 712,377 | +1.61(+11.16%) |
Apr 26, 2022 | 13.58 | 14.52 | 13.34 | 14.41 | 707,681 | +1.22(+9.26%) |
Apr 25, 2022 | 14.11 | 14.26 | 13.04 | 13.18 | 811,966 | -1.30(-8.98%) |
Apr 22, 2022 | 15.34 | 15.91 | 14.39 | 14.48 | 578,857 | -0.85(-5.56%) |
Apr 21, 2022 | 17.14 | 17.21 | 15.34 | 15.34 | 781,571 | -1.80(-10.52%) |
Apr 20, 2022 | 17.41 | 17.56 | 16.14 | 17.14 | 798,662 | -0.53(-2.99%) |
Apr 19, 2022 | 16.46 | 17.75 | 16.25 | 17.67 | 1,157,883 | +1.34(+8.19%) |
Apr 18, 2022 | 15.24 | 16.48 | 15.03 | 16.33 | 514,652 | +1.13(+7.42%) |
Apr 14, 2022 | 14.61 | 15.74 | 14.57 | 15.20 | 455,215 | +0.26(+1.77%) |
Apr 13, 2022 | 14.23 | 15.14 | 14.19 | 14.94 | 493,817 | +0.71(+5.00%) |
Apr 12, 2022 | 14.12 | 14.64 | 13.82 | 14.23 | 540,070 | +0.41(+2.97%) |
Apr 11, 2022 | 15.18 | 15.21 | 13.75 | 13.82 | 726,890 | -1.47(-9.59%) |
Apr 08, 2022 | 14.29 | 15.90 | 14.29 | 15.28 | 832,010 | +1.07(+7.56%) |
Apr 07, 2022 | 14.14 | 14.39 | 13.58 | 14.21 | 443,010 | +0.25(+1.80%) |
Apr 06, 2022 | 14.66 | 14.66 | 13.38 | 13.96 | 1,046,733 | -0.78(-5.29%) |
Apr 05, 2022 | 15.93 | 16.14 | 14.20 | 14.74 | 979,544 | -1.14(-7.19%) |
Apr 04, 2022 | 16.48 | 17.46 | 15.41 | 15.88 | 1,123,880 | -0.27(-1.67%) |
Apr 01, 2022 | 15.91 | 16.90 | 15.69 | 16.15 | 853,042 | +0.54(+3.46%) |
Mar 31, 2022 | 14.99 | 15.83 | 14.98 | 15.61 | 500,640 | +0.75(+5.08%) |
Mar 30, 2022 | 15.55 | 15.95 | 14.75 | 14.85 | 697,162 | -0.75(-4.83%) |
Mar 29, 2022 | 15.30 | 15.68 | 14.42 | 15.61 | 553,444 | +0.49(+3.25%) |
Mar 28, 2022 | 14.23 | 15.79 | 14.13 | 15.12 | 625,809 | +0.67(+4.67%) |
Mar 25, 2022 | 14.79 | 15.06 | 14.15 | 14.44 | 409,550 | -0.34(-2.32%) |
Mar 24, 2022 | 14.98 | 14.98 | 14.23 | 14.79 | 606,070 | -0.21(-1.43%) |
Mar 23, 2022 | 14.04 | 15.38 | 13.94 | 15.00 | 617,393 | +1.06(+7.61%) |
Mar 22, 2022 | 14.36 | 14.72 | 13.70 | 13.94 | 606,044 | -0.27(-1.90%) |
Mar 21, 2022 | 13.52 | 14.41 | 13.41 | 14.21 | 516,859 | +0.90(+6.73%) |
Mar 18, 2022 | 13.87 | 13.92 | 12.94 | 13.31 | 433,739 | -0.32(-2.34%) |
Mar 17, 2022 | 13.53 | 13.76 | 13.21 | 13.63 | 674,589 | +0.16(+1.18%) |
Mar 16, 2022 | 12.95 | 13.47 | 12.65 | 13.47 | 812,724 | +1.01(+8.12%) |
Mar 15, 2022 | 12.99 | 13.04 | 12.23 | 12.46 | 916,982 | -0.54(-4.15%) |
Mar 14, 2022 | 14.42 | 14.45 | 12.90 | 13.00 | 967,102 | -1.88(-12.62%) |
Mar 11, 2022 | 15.18 | 15.47 | 14.47 | 14.88 | 496,579 | -0.06(-0.41%) |
Mar 10, 2022 | 15.33 | 15.84 | 14.63 | 14.94 | 582,117 | -0.13(-0.90%) |
Mar 09, 2022 | 15.47 | 15.91 | 14.57 | 15.07 | 867,867 | -0.29(-1.86%) |
Mar 08, 2022 | 14.42 | 15.59 | 14.28 | 15.36 | 948,311 | +1.17(+8.28%) |
Mar 07, 2022 | 15.18 | 15.32 | 14.07 | 14.19 | 855,172 | -1.00(-6.56%) |
Mar 04, 2022 | 14.96 | 15.54 | 14.32 | 15.18 | 1,111,730 | -0.18(-1.20%) |
Mar 03, 2022 | 15.76 | 16.15 | 15.19 | 15.37 | 767,459 | -0.58(-3.63%) |
Mar 02, 2022 | 14.94 | 16.10 | 14.92 | 15.94 | 1,154,130 | +1.03(+6.91%) |
Mar 01, 2022 | 15.05 | 15.37 | 14.42 | 14.91 | 725,655 | +0.23(+1.54%) |
Feb 28, 2022 | 15.23 | 15.85 | 14.56 | 14.69 | 1,349,293 | -0.69(-4.50%) |
Feb 25, 2022 | 13.95 | 15.69 | 14.84 | 15.38 | 1,759,470 | +1.17(+8.27%) |
Feb 24, 2022 | 12.96 | 14.29 | 12.91 | 14.20 | 1,011,582 | -0.12(-0.83%) |
Feb 23, 2022 | 13.77 | 14.44 | 13.24 | 14.32 | 1,536,792 | +0.70(+5.16%) |
Feb 22, 2022 | 12.69 | 13.69 | 12.31 | 13.62 | 1,200,519 | +0.21(+1.56%) |
Feb 18, 2022 | 13.41 | 0 | -1.53(-10.25%) | |||
Feb 17, 2022 | 12.98 | 15.19 | 12.82 | 14.94 | 2,458,387 | +2.43(+19.38%) |
Feb 16, 2022 | 12.16 | 12.61 | 11.90 | 12.52 | 776,586 | +0.60(+5.00%) |
Feb 15, 2022 | 12.03 | 12.46 | 11.09 | 11.92 | 736,624 | -0.13(-1.09%) |
Feb 14, 2022 | 11.47 | 12.42 | 11.46 | 12.05 | 746,753 | +0.68(+5.97%) |
Feb 11, 2022 | 10.92 | 12.85 | 10.87 | 11.37 | 1,191,931 | +0.33(+3.02%) |
Feb 10, 2022 | 10.36 | 11.38 | 10.36 | 11.04 | 594,667 | +0.32(+2.95%) |
Feb 09, 2022 | 10.47 | 10.88 | 10.45 | 10.72 | 255,024 | +0.39(+3.75%) |
Feb 08, 2022 | 10.45 | 10.63 | 10.28 | 10.34 | 348,766 | -0.38(-3.51%) |
Feb 07, 2022 | 9.799 | 10.94 | 9.692 | 10.71 | 869,912 | +0.95(+9.77%) |
Feb 04, 2022 | 9.549 | 9.882 | 9.477 | 9.757 | 151,759 | +0.23(+2.44%) |
Feb 03, 2022 | 10.01 | 9.292 | 9.525 | 404,296 | -0.51(-5.11%) | |
Feb 02, 2022 | 10.23 | 10.62 | 9.774 | 10.04 | 460,054 | -0.10(-0.94%) |
Feb 01, 2022 | 9.400 | 10.24 | 9.388 | 10.13 | 833,668 | +0.86(+9.32%) |
Jan 31, 2022 | 9.698 | 9.268 | 806,009 | -0.63(-6.33%) | ||
Jan 28, 2022 | 9.984 | 10.10 | 9.423 | 9.894 | 527,164 | +0.00(+0.00%) |
Jan 27, 2022 | 9.262 | 10.04 | 9.251 | 9.894 | 597,974 | +0.66(+7.17%) |
Jan 26, 2022 | 8.953 | 9.622 | 8.881 | 9.233 | 640,362 | +0.28(+3.13%) |
Jan 25, 2022 | 8.696 | 9.268 | 8.655 | 8.953 | 564,971 | +0.29(+3.30%) |
Jan 24, 2022 | 8.976 | 9.175 | 8.047 | 8.666 | 1,284,916 | -0.47(-5.15%) |
Jan 21, 2022 | 10.51 | 10.51 | 8.970 | 9.137 | 1,316,570 | -1.51(-14.17%) |
Jan 20, 2022 | 11.27 | 11.29 | 10.60 | 10.65 | 379,197 | -0.62(-5.50%) |
Jan 19, 2022 | 11.49 | 11.86 | 10.73 | 11.27 | 1,113,569 | -0.42(-3.57%) |
Jan 18, 2022 | 10.76 | 11.91 | 10.73 | 11.68 | 665,537 | +0.77(+7.10%) |
Jan 14, 2022 | 10.91 | 0 | +0.35(+3.27%) | |||
Jan 13, 2022 | 11.18 | 11.18 | 10.49 | 10.56 | 777,435 | -0.82(-7.23%) |
Jan 12, 2022 | 10.98 | 11.80 | 10.95 | 11.38 | 813,476 | +0.24(+2.14%) |
Jan 11, 2022 | 10.42 | 11.46 | 10.36 | 11.15 | 555,189 | +0.61(+5.77%) |
Jan 10, 2022 | 10.49 | 10.70 | 10.40 | 10.54 | 304,348 | -0.11(-1.06%) |
Jan 07, 2022 | 10.63 | 11.17 | 10.49 | 10.65 | 269,704 | +0.16(+1.53%) |
Jan 06, 2022 | 10.40 | 10.89 | 10.29 | 10.49 | 341,418 | +0.10(+0.92%) |
Jan 05, 2022 | 10.40 | 11.00 | 10.34 | 10.39 | 442,015 | -0.17(-1.58%) |
Jan 04, 2022 | 10.79 | 11.04 | 10.50 | 10.56 | 516,377 | -0.23(-2.10%) |
Jan 03, 2022 | 10.67 | 11.26 | 10.49 | 10.79 | 475,803 | +0.04(+0.39%) |
Dec 31, 2021 | 9.942 | 11.02 | 9.894 | 10.75 | 472,929 | +0.73(+7.32%) |
Dec 30, 2021 | 10.32 | 10.32 | 9.656 | 10.01 | 671,557 | -0.64(-5.99%) |
Dec 29, 2021 | 9.954 | 10.96 | 9.721 | 10.65 | 634,380 | +0.64(+6.43%) |
Dec 28, 2021 | 9.543 | 10.51 | 9.495 | 10.01 | 628,667 | +0.42(+4.42%) |
Dec 27, 2021 | 9.268 | 9.715 | 9.268 | 9.584 | 337,336 | +0.44(+4.76%) |
Dec 23, 2021 | 9.078 | 9.222 | 8.921 | 9.149 | 393,918 | +0.36(+4.07%) |
Dec 22, 2021 | 8.762 | 8.884 | 8.559 | 8.792 | 189,507 | +0.08(+0.89%) |
Dec 21, 2021 | 8.529 | 8.833 | 8.505 | 8.714 | 198,169 | +0.11(+1.32%) |
Dec 20, 2021 | 8.535 | 8.738 | 8.422 | 8.601 | 452,388 | -0.12(-1.37%) |
Dec 17, 2021 | 8.303 | 8.851 | 8.219 | 8.720 | 298,419 | +0.50(+6.09%) |
Dec 16, 2021 | 8.577 | 8.882 | 8.219 | 8.219 | 257,566 | -0.27(-3.23%) |
Dec 15, 2021 | 8.553 | 8.577 | 7.844 | 8.494 | 389,883 | -0.06(-0.70%) |
Dec 14, 2021 | 9.257 | 9.370 | 8.529 | 8.553 | 672,753 | -0.97(-10.20%) |
Dec 13, 2021 | 9.787 | 9.990 | 9.459 | 9.525 | 911,921 | +0.43(+4.72%) |
Dec 10, 2021 | 8.833 | 9.239 | 8.750 | 9.096 | 655,969 | +0.23(+2.62%) |
Dec 09, 2021 | 8.619 | 8.967 | 8.517 | 8.863 | 650,900 | +0.35(+4.13%) |
Dec 08, 2021 | 8.386 | 8.845 | 8.386 | 8.511 | 254,194 | +0.03(+0.35%) |
Dec 07, 2021 | 8.511 | 8.750 | 8.374 | 8.482 | 390,203 | +0.11(+1.28%) |
Dec 06, 2021 | 8.160 | 8.570 | 8.047 | 8.374 | 315,435 | +0.21(+2.55%) |
Dec 03, 2021 | 8.458 | 8.523 | 7.963 | 8.166 | 396,993 | -0.29(-3.39%) |
Dec 02, 2021 | 8.279 | 8.583 | 8.202 | 8.452 | 342,428 | +0.18(+2.16%) |
Dec 01, 2021 | 8.596 | 8.732 | 8.273 | 8.273 | 596,121 | -0.18(-2.08%) |
Nov 30, 2021 | 8.369 | 8.647 | 8.174 | 8.449 | 470,602 | -0.01(-0.13%) |
Nov 29, 2021 | 8.256 | 8.613 | 8.148 | 8.460 | 469,424 | +0.24(+2.89%) |
Nov 26, 2021 | 7.865 | 8.267 | 7.848 | 8.222 | 337,801 | -0.12(-1.49%) |
Nov 24, 2021 | 7.939 | 8.528 | 7.939 | 8.347 | 342,485 | +0.33(+4.17%) |
Nov 23, 2021 | 7.961 | 8.279 | 7.859 | 8.012 | 291,650 | +0.04(+0.50%) |
Nov 22, 2021 | 8.069 | 8.279 | 7.803 | 7.973 | 422,879 | -0.11(-1.40%) |
Nov 19, 2021 | 7.978 | 8.245 | 7.777 | 8.086 | 284,441 | +0.11(+1.42%) |
Nov 18, 2021 | 8.171 | 8.063 | 7.944 | 7.973 | 397,057 | +0.29(+3.84%) |
Nov 17, 2021 | 7.735 | 7.990 | 7.555 | 7.678 | 347,959 | +0.06(+0.82%) |
Nov 16, 2021 | 7.791 | 7.814 | 7.451 | 7.616 | 309,487 | -0.28(-3.52%) |
Nov 15, 2021 | 8.352 | 8.368 | 7.831 | 7.893 | 366,284 | -0.32(-3.86%) |
Nov 12, 2021 | 8.046 | 8.245 | 8.046 | 8.211 | 169,723 | +0.16(+2.04%) |
Nov 11, 2021 | 8.126 | 8.381 | 7.933 | 8.046 | 197,424 | -0.01(-0.14%) |
Nov 10, 2021 | 7.848 | 8.058 | 361,948 | -0.02(-0.21%) | ||
Nov 09, 2021 | 7.791 | 8.114 | 7.650 | 8.075 | 299,742 | +0.26(+3.34%) |
Nov 08, 2021 | 7.650 | 7.922 | 7.582 | 7.814 | 414,588 | +0.16(+2.15%) |
Nov 05, 2021 | 7.429 | 7.752 | 7.428 | 7.650 | 269,714 | +0.10(+1.28%) |
Nov 04, 2021 | 7.661 | 7.661 | 7.457 | 7.553 | 197,294 | +0.01(+0.15%) |
Nov 03, 2021 | 7.366 | 7.712 | 7.270 | 7.542 | 198,804 | +0.07(+0.91%) |
Nov 02, 2021 | 7.820 | 7.820 | 7.304 | 7.474 | 362,427 | -0.34(-4.35%) |
Nov 01, 2021 | 8.007 | 8.052 | 7.689 | 7.814 | 324,202 | -0.18(-2.20%) |
Oct 29, 2021 | 8.154 | 8.202 | 7.893 | 7.990 | 330,251 | -0.25(-3.09%) |
Oct 28, 2021 | 8.024 | 8.426 | 7.995 | 8.245 | 289,783 | +0.37(+4.68%) |
Oct 27, 2021 | 8.086 | 8.086 | 7.791 | 7.876 | 285,730 | -0.39(-4.73%) |
Oct 26, 2021 | 8.704 | 8.267 | 299,098 | -0.33(-3.89%) | ||
Oct 25, 2021 | 8.358 | 8.669 | 8.301 | 8.602 | 196,371 | +0.20(+2.43%) |
Oct 22, 2021 | 8.483 | 8.483 | 8.182 | 8.398 | 313,777 | -0.11(-1.33%) |
Oct 21, 2021 | 8.806 | 8.806 | 8.392 | 8.511 | 274,929 | -0.41(-4.63%) |
Oct 20, 2021 | 8.947 | 9.163 | 8.675 | 8.925 | 184,769 | +0.01(+0.06%) |
Oct 19, 2021 | 8.874 | 9.191 | 8.834 | 8.919 | 392,571 | +0.20(+2.27%) |
Oct 18, 2021 | 8.177 | 8.766 | 8.177 | 8.721 | 307,166 | +0.56(+6.87%) |
Oct 15, 2021 | 8.046 | 8.216 | 8.007 | 8.160 | 234,421 | +0.21(+2.64%) |
Oct 14, 2021 | 8.250 | 8.324 | 7.854 | 7.950 | 510,046 | -0.22(-2.70%) |
Oct 13, 2021 | 8.262 | 8.296 | 8.007 | 8.171 | 198,381 | -0.07(-0.89%) |
Oct 12, 2021 | 8.256 | 8.260 | 8.086 | 8.245 | 293,888 | +0.03(+0.34%) |
Oct 11, 2021 | 8.182 | 8.444 | 8.120 | 8.216 | 316,405 | +0.13(+1.61%) |
Oct 08, 2021 | 8.432 | 8.556 | 7.927 | 8.086 | 371,686 | -0.24(-2.86%) |
Oct 07, 2021 | 8.607 | 8.675 | 7.933 | 8.324 | 635,150 | -0.22(-2.59%) |
Oct 06, 2021 | 8.607 | 8.670 | 8.307 | 8.545 | 554,552 | -0.18(-2.08%) |
Oct 05, 2021 | 8.539 | 8.840 | 8.494 | 8.726 | 394,180 | +0.33(+3.98%) |
Oct 04, 2021 | 8.885 | 8.984 | 8.216 | 8.392 | 698,333 | -0.45(-5.06%) |
Oct 01, 2021 | 8.783 | 8.985 | 8.658 | 8.840 | 480,011 | +0.10(+1.17%) |
Sep 30, 2021 | 8.738 | 8.874 | 8.389 | 8.738 | 387,204 | +0.12(+1.45%) |
Sep 29, 2021 | 8.466 | 8.721 | 8.352 | 8.613 | 483,423 | +0.15(+1.74%) |
Sep 28, 2021 | 8.641 | 8.823 | 8.069 | 8.466 | 939,709 | -0.17(-1.97%) |
Sep 27, 2021 | 8.726 | 8.953 | 8.528 | 8.636 | 786,890 | -0.09(-1.04%) |
Sep 24, 2021 | 9.117 | 9.219 | 8.709 | 8.726 | 377,485 | -0.44(-4.82%) |
Sep 23, 2021 | 8.970 | 9.616 | 8.658 | 9.168 | 1,862,510 | +0.27(+3.06%) |
Sep 22, 2021 | 9.474 | 9.916 | 8.755 | 8.896 | 808,235 | -0.45(-4.85%) |
Sep 21, 2021 | 9.372 | 9.576 | 9.151 | 9.350 | 391,072 | +0.14(+1.54%) |
Sep 20, 2021 | 9.588 | 9.854 | 9.066 | 9.208 | 1,000,826 | -1.22(-11.68%) |
Sep 17, 2021 | 10.34 | 10.46 | 9.841 | 10.43 | 312,526 | +0.05(+0.49%) |
Sep 16, 2021 | 10.86 | 11.04 | 10.29 | 10.38 | 491,833 | -0.43(-3.98%) |
Sep 15, 2021 | 9.933 | 10.94 | 9.933 | 10.81 | 626,870 | +0.96(+9.72%) |
Sep 14, 2021 | 9.860 | 10.22 | 9.446 | 9.848 | 390,550 | +0.08(+0.87%) |
Sep 13, 2021 | 9.463 | 9.916 | 9.403 | 9.763 | 479,281 | +0.37(+3.98%) |
Sep 10, 2021 | 9.916 | 9.916 | 9.248 | 9.389 | 451,254 | -0.47(-4.77%) |
Sep 09, 2021 | 9.780 | 10.05 | 9.664 | 9.860 | 342,601 | +0.07(+0.69%) |
Sep 08, 2021 | 10.59 | 10.59 | 9.412 | 9.792 | 483,804 | -0.61(-5.83%) |
Sep 07, 2021 | 10.44 | 10.88 | 10.25 | 10.40 | 689,636 | -0.09(-0.81%) |
Sep 03, 2021 | 9.945 | 10.92 | 9.633 | 10.48 | 609,861 | +0.46(+4.58%) |
Sep 02, 2021 | 9.537 | 10.03 | 9.491 | 10.02 | 226,696 | +0.62(+6.57%) |
Sep 01, 2021 | 9.395 | 9.736 | 9.333 | 9.406 | 154,029 | +0.20(+2.22%) |
Aug 31, 2021 | 9.848 | 10.01 | 9.044 | 9.202 | 386,198 | -1.05(-10.23%) |
Aug 30, 2021 | 8.942 | 10.43 | 8.851 | 10.25 | 467,773 | +1.51(+17.24%) |
Aug 27, 2021 | 8.500 | 8.845 | 8.500 | 8.743 | 187,658 | +0.39(+4.68%) |
Aug 26, 2021 | 8.398 | 8.500 | 8.233 | 8.352 | 159,535 | -0.18(-2.06%) |
Aug 25, 2021 | 8.358 | 8.738 | 8.143 | 8.528 | 317,497 | +0.28(+3.44%) |
Aug 24, 2021 | 7.831 | 8.330 | 7.831 | 8.245 | 244,688 | +0.48(+6.20%) |
Aug 23, 2021 | 7.174 | 8.177 | 7.113 | 7.763 | 370,698 | +0.90(+13.04%) |
Aug 20, 2021 | 6.664 | 7.021 | 6.545 | 6.868 | 175,208 | +0.14(+2.11%) |
Aug 19, 2021 | 7.032 | 7.253 | 6.516 | 6.726 | 203,264 | -0.40(-5.57%) |
Aug 18, 2021 | 7.196 | 7.366 | 6.890 | 7.123 | 150,582 | -0.01(-0.08%) |
Aug 17, 2021 | 6.975 | 7.196 | 6.800 | 7.128 | 308,922 | -0.01(-0.16%) |
Aug 16, 2021 | 6.448 | 7.140 | 6.352 | 7.140 | 262,184 | +0.73(+11.31%) |
Aug 13, 2021 | 6.352 | 6.550 | 6.278 | 6.414 | 94,166 | +0.04(+0.62%) |
Aug 12, 2021 | 6.426 | 6.533 | 6.324 | 6.375 | 55,101 | -0.05(-0.79%) |
Aug 11, 2021 | 6.437 | 6.590 | 6.366 | 6.426 | 87,580 | +0.01(+0.18%) |
Aug 10, 2021 | 6.329 | 6.686 | 6.244 | 6.414 | 63,826 | +0.03(+0.53%) |
Aug 09, 2021 | 6.675 | 6.783 | 6.239 | 6.380 | 64,232 | -0.28(-4.25%) |
Aug 06, 2021 | 6.630 | 6.686 | 6.443 | 6.664 | 73,137 | -0.02(-0.34%) |
Aug 05, 2021 | 6.573 | 6.800 | 6.394 | 6.686 | 90,430 | +0.10(+1.55%) |
Aug 04, 2021 | 6.159 | 6.662 | 6.006 | 6.584 | 202,127 | +0.40(+6.51%) |
Aug 03, 2021 | 6.097 | 6.278 | 5.961 | 6.182 | 98,572 | +0.01(+0.18%) |
Aug 02, 2021 | 6.080 | 6.278 | 5.904 | 6.171 | 176,683 | +0.01(+0.09%) |
Jul 30, 2021 | 5.882 | 6.386 | 5.882 | 6.165 | 155,011 | +0.23(+3.92%) |
Jul 29, 2021 | 5.785 | 6.035 | 5.785 | 5.933 | 81,521 | +0.24(+4.28%) |
Jul 28, 2021 | 5.530 | 5.853 | 5.447 | 5.689 | 88,039 | +0.10(+1.72%) |
Jul 27, 2021 | 5.570 | 5.834 | 5.270 | 5.593 | 164,382 | +0.02(+0.41%) |
Jul 26, 2021 | 5.734 | 5.933 | 5.428 | 5.570 | 170,464 | -0.18(-3.06%) |
Jul 23, 2021 | 5.961 | 5.967 | 5.666 | 5.746 | 109,470 | -0.19(-3.24%) |
Jul 22, 2021 | 6.012 | 6.165 | 5.832 | 5.938 | 94,095 | +0.03(+0.48%) |
Jul 21, 2021 | 5.389 | 6.176 | 5.389 | 5.910 | 226,209 | +0.61(+11.43%) |
Jul 20, 2021 | 5.723 | 5.783 | 5.117 | 5.304 | 254,659 | -0.25(-4.59%) |
Jul 19, 2021 | 5.689 | 6.001 | 5.100 | 5.559 | 506,590 | -0.05(-0.91%) |
Jul 16, 2021 | 6.420 | 6.743 | 5.298 | 5.610 | 492,269 | -0.70(-11.05%) |
Jul 15, 2021 | 6.579 | 6.902 | 6.233 | 6.307 | 233,316 | -0.20(-3.13%) |
Jul 14, 2021 | 6.907 | 7.066 | 6.460 | 6.511 | 265,929 | -0.31(-4.49%) |
Jul 13, 2021 | 7.219 | 7.349 | 6.726 | 6.817 | 312,711 | -0.72(-9.55%) |
Jul 12, 2021 | 6.992 | 7.706 | 6.907 | 7.536 | 885,705 | +0.76(+11.20%) |
Jul 09, 2021 | 6.941 | 6.964 | 6.664 | 6.777 | 227,727 | -0.25(-3.55%) |
Jul 08, 2021 | 6.278 | 7.355 | 6.270 | 7.026 | 488,975 | +0.58(+9.06%) |
Jul 07, 2021 | 6.403 | 6.505 | 6.233 | 6.443 | 156,321 | +0.12(+1.97%) |
Jul 06, 2021 | 6.233 | 6.607 | 6.127 | 6.318 | 543,735 | +0.36(+5.99%) |
Jul 02, 2021 | 5.955 | 6.125 | 5.848 | 5.961 | 102,137 | +0.01(+0.10%) |
Jul 01, 2021 | 6.244 | 6.290 | 5.797 | 5.955 | 137,512 | -0.22(-3.58%) |
Jun 30, 2021 | 6.176 | 6.261 | 6.034 | 6.176 | 73,986 | +0.08(+1.30%) |
Jun 29, 2021 | 6.063 | 6.097 | 5.994 | 6.097 | 76,756 | -0.07(-1.10%) |
Jun 28, 2021 | 6.222 | 6.222 | 6.029 | 6.165 | 125,822 | -0.05(-0.82%) |
Jun 25, 2021 | 6.267 | 6.267 | 6.063 | 6.216 | 134,305 | -0.05(-0.72%) |
Jun 24, 2021 | 6.261 | 6.287 | 5.991 | 6.261 | 194,802 | -0.02(-0.27%) |
Jun 23, 2021 | 5.955 | 6.346 | 5.899 | 6.278 | 179,102 | +0.33(+5.52%) |
Jun 22, 2021 | 5.944 | 5.978 | 5.644 | 5.950 | 130,988 | -0.09(-1.50%) |
Jun 21, 2021 | 6.142 | 6.301 | 5.912 | 6.040 | 136,856 | -0.25(-3.96%) |
Jun 18, 2021 | 6.454 | 6.454 | 5.905 | 6.290 | 173,446 | -0.16(-2.55%) |
Jun 17, 2021 | 6.261 | 6.598 | 6.108 | 6.454 | 283,750 | +0.15(+2.34%) |
Jun 16, 2021 | 6.125 | 6.488 | 6.125 | 6.307 | 226,707 | +0.10(+1.64%) |
Jun 15, 2021 | 6.346 | 6.346 | 5.921 | 6.205 | 261,369 | -0.03(-0.45%) |
Jun 14, 2021 | 6.125 | 6.732 | 6.001 | 6.233 | 487,854 | +0.31(+5.26%) |
Jun 11, 2021 | 5.621 | 6.247 | 5.593 | 5.921 | 489,908 | +0.33(+5.98%) |
Jun 10, 2021 | 4.986 | 5.627 | 4.930 | 5.587 | 524,859 | +0.55(+10.91%) |
Jun 09, 2021 | 4.845 | 5.091 | 4.766 | 5.037 | 152,746 | +0.25(+5.21%) |
Jun 08, 2021 | 4.873 | 4.907 | 4.731 | 4.788 | 148,794 | -0.25(-4.95%) |
Jun 07, 2021 | 4.794 | 5.083 | 4.686 | 5.037 | 99,245 | +0.29(+6.09%) |
Jun 04, 2021 | 4.709 | 4.754 | 4.692 | 4.748 | 35,720 | +0.04(+0.84%) |
Jun 03, 2021 | 4.731 | 4.805 | 4.709 | 4.709 | 88,388 | -0.06(-1.19%) |
Jun 02, 2021 | 4.719 | 4.882 | 4.715 | 4.766 | 48,873 | -0.03(-0.71%) |