Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.380 | 3.558 | 3.300 | 3.370 | 70,853 | +0.07(+2.12%) |
May 27, 2022 | 3.280 | 3.412 | 3.280 | 3.300 | 25,413 | +0.02(+0.61%) |
May 26, 2022 | 3.310 | 3.470 | 3.120 | 3.280 | 51,964 | -0.08(-2.38%) |
May 25, 2022 | 3.330 | 3.500 | 3.100 | 3.360 | 55,963 | +0.03(+0.90%) |
May 24, 2022 | 3.215 | 3.365 | 3.200 | 3.330 | 17,251 | +0.01(+0.30%) |
May 23, 2022 | 3.110 | 3.401 | 3.112 | 3.320 | 22,943 | +0.09(+2.79%) |
May 20, 2022 | 3.370 | 3.450 | 3.190 | 3.230 | 10,177 | -0.18(-5.28%) |
May 19, 2022 | 3.300 | 3.628 | 3.210 | 3.410 | 17,962 | +0.09(+2.71%) |
May 18, 2022 | 3.440 | 3.450 | 3.140 | 3.320 | 20,256 | -0.18(-5.14%) |
May 17, 2022 | 3.270 | 3.610 | 3.263 | 3.500 | 14,183 | +0.36(+11.46%) |
May 16, 2022 | 3.520 | 3.690 | 3.100 | 3.140 | 53,550 | -0.41(-11.55%) |
May 13, 2022 | 3.570 | 3.730 | 3.510 | 3.550 | 40,142 | +0.04(+1.14%) |
May 12, 2022 | 3.550 | 3.600 | 3.450 | 3.510 | 24,556 | -0.14(-3.84%) |
May 11, 2022 | 3.790 | 3.890 | 3.580 | 3.650 | 32,068 | -0.21(-5.44%) |
May 10, 2022 | 3.930 | 4.144 | 3.690 | 3.860 | 30,326 | -0.03(-0.77%) |
May 09, 2022 | 4.460 | 4.460 | 3.750 | 3.890 | 46,367 | -0.04(-1.02%) |
May 06, 2022 | 3.890 | 4.290 | 3.750 | 3.930 | 34,205 | +0.11(+2.88%) |
May 05, 2022 | 3.840 | 3.942 | 3.800 | 3.820 | 16,900 | -0.13(-3.29%) |
May 04, 2022 | 4.130 | 4.270 | 3.880 | 3.950 | 27,850 | -0.14(-3.42%) |
May 03, 2022 | 4.060 | 4.235 | 4.050 | 4.090 | 43,130 | -0.01(-0.24%) |
May 02, 2022 | 4.090 | 4.110 | 4.010 | 4.100 | 25,811 | -0.04(-0.97%) |
Apr 29, 2022 | 4.130 | 4.160 | 4.050 | 4.140 | 16,540 | -0.02(-0.48%) |
Apr 28, 2022 | 4.350 | 4.420 | 4.020 | 4.160 | 39,274 | -0.14(-3.26%) |
Apr 27, 2022 | 4.800 | 4.800 | 4.250 | 4.300 | 37,294 | -0.48(-10.04%) |
Apr 26, 2022 | 4.990 | 4.990 | 4.650 | 4.780 | 42,025 | -0.22(-4.40%) |
Apr 25, 2022 | 5.000 | 5.125 | 4.950 | 5.000 | 22,808 | -0.08(-1.67%) |
Apr 22, 2022 | 5.040 | 5.253 | 5.000 | 5.085 | 36,298 | +0.08(+1.70%) |
Apr 21, 2022 | 5.250 | 5.270 | 5.000 | 5.000 | 14,169 | -0.21(-4.03%) |
Apr 20, 2022 | 5.290 | 5.350 | 5.120 | 5.210 | 21,604 | -0.07(-1.33%) |
Apr 19, 2022 | 5.160 | 5.425 | 5.160 | 5.280 | 13,451 | +0.12(+2.33%) |
Apr 18, 2022 | 5.350 | 5.410 | 5.100 | 5.160 | 21,501 | -0.15(-2.82%) |
Apr 14, 2022 | 5.660 | 5.660 | 5.290 | 5.310 | 8,142 | -0.10(-1.85%) |
Apr 13, 2022 | 5.400 | 5.640 | 5.400 | 5.410 | 8,234 | -0.03(-0.55%) |
Apr 12, 2022 | 5.510 | 5.750 | 5.290 | 5.440 | 22,913 | -0.06(-1.09%) |
Apr 11, 2022 | 5.730 | 5.830 | 5.500 | 5.500 | 18,150 | -0.24(-4.18%) |
Apr 08, 2022 | 5.800 | 5.834 | 5.590 | 5.740 | 13,552 | +0.04(+0.70%) |
Apr 07, 2022 | 6.300 | 6.500 | 5.610 | 5.700 | 40,733 | -0.57(-9.09%) |
Apr 06, 2022 | 6.370 | 6.640 | 6.220 | 6.270 | 23,795 | -0.10(-1.57%) |
Apr 05, 2022 | 6.690 | 6.800 | 6.210 | 6.370 | 22,677 | -0.45(-6.60%) |
Apr 04, 2022 | 6.930 | 6.930 | 6.810 | 6.820 | 12,258 | -0.02(-0.29%) |
Apr 01, 2022 | 7.040 | 7.040 | 6.840 | 6.840 | 16,615 | +0.03(+0.44%) |
Mar 31, 2022 | 6.880 | 6.915 | 6.780 | 6.810 | 10,778 | -0.06(-0.87%) |
Mar 30, 2022 | 6.880 | 7.120 | 6.790 | 6.870 | 19,956 | -0.04(-0.58%) |
Mar 29, 2022 | 6.800 | 7.140 | 6.800 | 6.910 | 23,790 | +0.11(+1.62%) |
Mar 28, 2022 | 6.590 | 6.800 | 6.540 | 6.800 | 17,057 | +0.29(+4.45%) |
Mar 25, 2022 | 7.570 | 7.748 | 6.430 | 6.510 | 44,566 | -0.98(-13.08%) |
Mar 24, 2022 | 7.320 | 7.570 | 7.100 | 7.490 | 23,704 | +0.14(+1.90%) |
Mar 23, 2022 | 7.500 | 7.500 | 7.100 | 7.350 | 32,440 | -0.17(-2.26%) |
Mar 22, 2022 | 7.150 | 7.620 | 7.060 | 7.520 | 19,499 | +0.41(+5.77%) |
Mar 21, 2022 | 7.480 | 7.680 | 7.050 | 7.110 | 37,009 | -0.45(-5.95%) |
Mar 18, 2022 | 6.945 | 7.780 | 6.945 | 7.560 | 49,646 | +0.52(+7.39%) |
Mar 17, 2022 | 6.390 | 7.080 | 6.390 | 7.040 | 44,058 | +0.43(+6.51%) |
Mar 16, 2022 | 6.360 | 6.660 | 6.105 | 6.610 | 35,754 | +0.41(+6.61%) |
Mar 15, 2022 | 5.900 | 6.410 | 5.550 | 6.200 | 104,419 | +0.27(+4.55%) |
Mar 14, 2022 | 5.520 | 6.145 | 5.510 | 5.930 | 49,159 | +0.41(+7.43%) |
Mar 11, 2022 | 5.890 | 5.910 | 5.500 | 5.520 | 18,043 | -0.18(-3.16%) |
Mar 10, 2022 | 5.680 | 6.000 | 5.640 | 5.700 | 50,594 | -0.13(-2.23%) |
Mar 09, 2022 | 5.790 | 6.100 | 5.700 | 5.830 | 83,962 | +0.11(+1.92%) |
Mar 08, 2022 | 5.400 | 6.030 | 5.400 | 5.720 | 38,452 | +0.33(+6.12%) |
Mar 07, 2022 | 5.200 | 5.540 | 5.200 | 5.390 | 11,951 | +0.19(+3.65%) |
Mar 04, 2022 | 5.400 | 5.400 | 5.190 | 5.200 | 13,462 | -0.20(-3.70%) |
Mar 03, 2022 | 5.920 | 5.920 | 5.400 | 5.400 | 10,727 | -0.53(-8.94%) |
Mar 02, 2022 | 6.110 | 6.110 | 5.790 | 5.930 | 27,149 | -0.12(-1.98%) |
Mar 01, 2022 | 5.990 | 6.135 | 5.840 | 6.050 | 8,535 | +0.04(+0.67%) |
Feb 28, 2022 | 5.210 | 6.140 | 5.210 | 6.010 | 51,501 | +0.63(+11.71%) |
Feb 25, 2022 | 5.400 | 5.400 | 5.180 | 5.380 | 25,209 | +0.16(+3.07%) |
Feb 24, 2022 | 4.780 | 5.460 | 4.773 | 5.220 | 23,711 | +0.25(+5.03%) |
Feb 23, 2022 | 5.300 | 5.463 | 4.930 | 4.970 | 33,094 | -0.32(-6.05%) |
Feb 22, 2022 | 5.670 | 5.730 | 5.290 | 5.290 | 25,858 | -0.53(-9.11%) |
Feb 18, 2022 | 5.820 | 0 | +0.16(+2.83%) | |||
Feb 17, 2022 | 5.845 | 6.040 | 5.660 | 5.660 | 21,806 | -0.22(-3.74%) |
Feb 16, 2022 | 5.910 | 6.014 | 5.730 | 5.880 | 19,930 | -0.08(-1.34%) |
Feb 15, 2022 | 5.450 | 6.095 | 5.420 | 5.960 | 40,158 | +0.66(+12.45%) |
Feb 14, 2022 | 6.080 | 6.220 | 5.250 | 5.300 | 93,775 | -0.86(-13.96%) |
Feb 11, 2022 | 6.450 | 6.767 | 6.070 | 6.160 | 74,026 | -0.18(-2.84%) |
Feb 10, 2022 | 6.110 | 6.550 | 5.970 | 6.340 | 45,071 | +0.13(+2.09%) |
Feb 09, 2022 | 6.470 | 7.115 | 6.100 | 6.210 | 61,250 | -0.22(-3.42%) |
Feb 08, 2022 | 6.440 | 6.660 | 6.270 | 6.430 | 32,364 | -0.11(-1.68%) |
Feb 07, 2022 | 6.250 | 6.990 | 6.250 | 6.540 | 45,302 | +0.47(+7.74%) |
Feb 04, 2022 | 5.510 | 6.680 | 5.304 | 6.070 | 42,404 | +0.59(+10.77%) |
Feb 03, 2022 | 5.900 | 5.330 | 5.480 | 31,426 | -0.42(-7.12%) | |
Feb 02, 2022 | 5.990 | 6.200 | 5.785 | 5.900 | 12,870 | -0.25(-4.07%) |
Feb 01, 2022 | 5.680 | 6.150 | 5.597 | 6.150 | 23,492 | +0.47(+8.27%) |
Jan 31, 2022 | 5.390 | 5.690 | 5.680 | 32,881 | +0.41(+7.78%) | |
Jan 28, 2022 | 5.100 | 5.275 | 4.880 | 5.270 | 69,877 | +0.13(+2.53%) |
Jan 27, 2022 | 5.360 | 5.360 | 4.880 | 5.140 | 73,161 | -0.16(-3.02%) |
Jan 26, 2022 | 5.500 | 5.830 | 5.160 | 5.300 | 58,452 | -0.12(-2.21%) |
Jan 25, 2022 | 5.330 | 5.600 | 5.240 | 5.420 | 24,750 | -0.03(-0.55%) |
Jan 24, 2022 | 5.500 | 5.650 | 5.120 | 5.450 | 140,019 | -0.25(-4.39%) |
Jan 21, 2022 | 5.900 | 6.150 | 5.520 | 5.700 | 109,367 | -0.22(-3.72%) |
Jan 20, 2022 | 6.040 | 6.460 | 5.760 | 5.920 | 83,923 | -0.21(-3.43%) |
Jan 19, 2022 | 6.000 | 6.310 | 5.783 | 6.130 | 70,116 | +0.17(+2.85%) |
Jan 18, 2022 | 6.170 | 6.170 | 5.700 | 5.960 | 107,164 | -0.21(-3.40%) |
Jan 14, 2022 | 6.170 | 0 | -0.07(-1.17%) | |||
Jan 13, 2022 | 6.600 | 6.608 | 6.243 | 6.243 | 46,571 | -0.43(-6.40%) |
Jan 12, 2022 | 6.280 | 6.710 | 6.070 | 6.670 | 43,062 | +0.51(+8.28%) |
Jan 11, 2022 | 6.630 | 6.795 | 5.865 | 6.160 | 134,305 | -0.40(-6.10%) |
Jan 10, 2022 | 6.860 | 6.860 | 6.400 | 6.560 | 31,064 | -0.30(-4.37%) |
Jan 07, 2022 | 7.190 | 7.440 | 6.780 | 6.860 | 64,179 | -0.42(-5.77%) |
Jan 06, 2022 | 6.570 | 7.900 | 6.490 | 7.280 | 137,653 | +0.68(+10.30%) |
Jan 05, 2022 | 7.150 | 7.150 | 6.500 | 6.600 | 61,454 | -0.58(-8.08%) |
Jan 04, 2022 | 7.610 | 7.806 | 7.110 | 7.180 | 55,024 | -0.32(-4.27%) |
Jan 03, 2022 | 7.000 | 7.650 | 6.940 | 7.500 | 40,256 | +0.48(+6.84%) |
Dec 31, 2021 | 6.700 | 7.110 | 6.700 | 7.020 | 71,539 | +0.28(+4.15%) |
Dec 30, 2021 | 6.750 | 7.040 | 6.600 | 6.740 | 89,170 | -0.03(-0.44%) |
Dec 29, 2021 | 6.670 | 7.040 | 6.590 | 6.770 | 84,649 | +0.06(+0.89%) |
Dec 28, 2021 | 6.590 | 6.790 | 6.430 | 6.710 | 108,592 | +0.10(+1.51%) |
Dec 27, 2021 | 7.000 | 7.110 | 6.600 | 6.610 | 97,946 | -0.39(-5.57%) |
Dec 23, 2021 | 7.260 | 7.270 | 6.960 | 7.000 | 50,726 | -0.25(-3.45%) |
Dec 22, 2021 | 7.200 | 7.280 | 7.000 | 7.250 | 21,404 | +0.01(+0.14%) |
Dec 21, 2021 | 7.190 | 7.280 | 6.980 | 7.240 | 55,691 | +0.19(+2.70%) |
Dec 20, 2021 | 7.140 | 7.298 | 6.910 | 7.050 | 18,076 | +0.10(+1.44%) |
Dec 17, 2021 | 7.110 | 7.659 | 6.900 | 6.950 | 91,999 | -0.30(-4.14%) |
Dec 16, 2021 | 7.400 | 7.774 | 7.060 | 7.250 | 48,309 | -0.03(-0.41%) |
Dec 15, 2021 | 7.450 | 7.635 | 6.910 | 7.280 | 77,631 | -0.48(-6.19%) |
Dec 14, 2021 | 7.600 | 8.000 | 7.490 | 7.760 | 54,675 | +0.00(+0.00%) |
Dec 13, 2021 | 7.390 | 7.860 | 7.250 | 7.760 | 38,847 | +0.33(+4.44%) |
Dec 10, 2021 | 7.720 | 8.050 | 7.350 | 7.430 | 15,663 | -0.21(-2.75%) |
Dec 09, 2021 | 8.250 | 8.400 | 7.640 | 7.640 | 75,484 | -0.77(-9.16%) |
Dec 08, 2021 | 8.080 | 8.550 | 7.889 | 8.410 | 24,980 | +0.46(+5.79%) |
Dec 07, 2021 | 7.610 | 8.581 | 7.567 | 7.950 | 67,600 | +0.52(+7.00%) |
Dec 06, 2021 | 7.530 | 7.680 | 7.325 | 7.430 | 20,174 | -0.10(-1.33%) |
Dec 03, 2021 | 7.820 | 7.960 | 7.250 | 7.530 | 98,182 | -0.02(-0.26%) |
Dec 02, 2021 | 7.920 | 8.142 | 7.350 | 7.550 | 66,550 | -0.45(-5.63%) |
Dec 01, 2021 | 7.930 | 8.270 | 7.770 | 8.000 | 87,836 | +0.25(+3.23%) |
Nov 30, 2021 | 7.200 | 7.810 | 7.200 | 7.750 | 39,567 | +0.53(+7.34%) |
Nov 29, 2021 | 7.280 | 7.800 | 7.210 | 7.220 | 50,361 | -0.35(-4.62%) |
Nov 26, 2021 | 7.640 | 7.940 | 7.400 | 7.570 | 25,080 | -0.35(-4.42%) |
Nov 24, 2021 | 7.720 | 7.990 | 7.300 | 7.920 | 30,681 | +0.25(+3.26%) |
Nov 23, 2021 | 7.830 | 7.860 | 7.414 | 7.670 | 29,065 | -0.16(-2.04%) |
Nov 22, 2021 | 7.790 | 7.980 | 7.220 | 7.830 | 73,090 | +0.08(+1.03%) |
Nov 19, 2021 | 8.390 | 8.470 | 7.682 | 7.750 | 46,197 | -0.50(-6.06%) |
Nov 18, 2021 | 8.100 | 8.340 | 8.090 | 8.250 | 69,674 | +0.11(+1.35%) |
Nov 17, 2021 | 8.910 | 8.910 | 8.050 | 8.140 | 84,536 | -0.70(-7.92%) |
Nov 16, 2021 | 9.130 | 9.130 | 8.700 | 8.840 | 38,559 | -0.29(-3.18%) |
Nov 15, 2021 | 8.780 | 9.450 | 8.771 | 9.130 | 73,312 | +0.37(+4.22%) |
Nov 12, 2021 | 9.760 | 9.760 | 8.720 | 8.760 | 149,682 | -1.19(-11.96%) |
Nov 11, 2021 | 9.880 | 9.990 | 9.580 | 9.950 | 46,430 | +0.26(+2.68%) |
Nov 10, 2021 | 9.960 | 9.540 | 9.690 | 25,875 | -0.22(-2.22%) | |
Nov 09, 2021 | 9.790 | 10.23 | 9.790 | 9.910 | 25,383 | -0.39(-3.79%) |
Nov 08, 2021 | 9.580 | 10.40 | 9.580 | 10.30 | 70,192 | +0.76(+7.97%) |
Nov 05, 2021 | 10.34 | 10.45 | 9.540 | 9.540 | 50,209 | -0.82(-7.92%) |
Nov 04, 2021 | 9.990 | 10.44 | 9.940 | 10.36 | 29,926 | +0.35(+3.50%) |
Nov 03, 2021 | 10.05 | 10.30 | 9.700 | 10.01 | 24,157 | +0.01(+0.10%) |
Nov 02, 2021 | 10.16 | 10.28 | 9.700 | 10.00 | 22,689 | -0.11(-1.09%) |
Nov 01, 2021 | 10.00 | 10.31 | 9.990 | 10.11 | 16,172 | +0.17(+1.71%) |
Oct 29, 2021 | 10.15 | 10.15 | 9.800 | 9.940 | 21,460 | -0.35(-3.40%) |
Oct 28, 2021 | 9.690 | 10.47 | 9.537 | 10.29 | 52,040 | +0.68(+7.08%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.550 | 9.610 | 30,707 | -0.46(-4.57%) |
Oct 26, 2021 | 10.20 | 10.07 | 60,956 | -0.08(-0.79%) | ||
Oct 25, 2021 | 10.31 | 10.32 | 10.12 | 10.15 | 29,823 | -0.24(-2.31%) |
Oct 22, 2021 | 10.20 | 10.39 | 10.07 | 10.39 | 19,073 | +0.20(+1.96%) |
Oct 21, 2021 | 10.23 | 10.55 | 10.18 | 10.19 | 35,268 | -0.07(-0.68%) |
Oct 20, 2021 | 10.37 | 10.70 | 10.01 | 10.26 | 38,309 | -0.13(-1.25%) |
Oct 19, 2021 | 10.20 | 10.49 | 9.990 | 10.39 | 66,344 | +0.27(+2.67%) |
Oct 18, 2021 | 10.55 | 10.55 | 10.01 | 10.12 | 41,371 | -0.49(-4.62%) |
Oct 15, 2021 | 10.85 | 10.99 | 10.56 | 10.61 | 39,439 | -0.11(-1.03%) |
Oct 14, 2021 | 10.54 | 10.85 | 10.35 | 10.72 | 31,401 | +0.41(+3.98%) |
Oct 13, 2021 | 10.15 | 10.54 | 10.10 | 10.31 | 23,141 | +0.32(+3.20%) |
Oct 12, 2021 | 10.24 | 10.45 | 9.930 | 9.990 | 42,818 | -0.25(-2.44%) |
Oct 11, 2021 | 10.35 | 10.59 | 10.02 | 10.24 | 40,323 | -0.18(-1.73%) |
Oct 08, 2021 | 10.76 | 10.94 | 10.42 | 10.42 | 37,788 | -0.35(-3.25%) |
Oct 07, 2021 | 11.05 | 11.15 | 10.62 | 10.77 | 33,707 | -0.16(-1.46%) |
Oct 06, 2021 | 10.77 | 11.15 | 10.77 | 10.93 | 35,194 | -0.08(-0.73%) |
Oct 05, 2021 | 11.02 | 11.18 | 10.63 | 11.01 | 66,101 | +0.10(+0.92%) |
Oct 04, 2021 | 10.51 | 11.36 | 10.34 | 10.91 | 101,578 | -0.44(-3.88%) |
Oct 01, 2021 | 10.99 | 11.50 | 10.74 | 11.35 | 53,626 | +0.32(+2.90%) |
Sep 30, 2021 | 10.70 | 11.12 | 10.53 | 11.03 | 57,960 | +0.35(+3.28%) |
Sep 29, 2021 | 10.46 | 10.78 | 10.10 | 10.68 | 52,800 | +0.25(+2.40%) |
Sep 28, 2021 | 11.03 | 11.03 | 10.26 | 10.43 | 44,463 | -0.72(-6.46%) |
Sep 27, 2021 | 10.93 | 11.24 | 10.78 | 11.15 | 31,848 | +0.04(+0.36%) |
Sep 24, 2021 | 10.98 | 11.24 | 10.80 | 11.11 | 27,460 | -0.02(-0.18%) |
Sep 23, 2021 | 11.23 | 11.27 | 10.87 | 11.13 | 86,762 | +0.01(+0.09%) |
Sep 22, 2021 | 10.94 | 11.32 | 10.82 | 11.12 | 71,771 | +0.18(+1.69%) |
Sep 21, 2021 | 10.42 | 10.94 | 10.36 | 10.94 | 44,373 | +0.61(+5.86%) |
Sep 20, 2021 | 10.98 | 11.12 | 10.14 | 10.33 | 146,302 | -1.02(-8.99%) |
Sep 17, 2021 | 11.92 | 11.92 | 11.15 | 11.35 | 55,376 | -0.64(-5.34%) |
Sep 16, 2021 | 10.99 | 12.17 | 10.99 | 11.99 | 233,861 | +0.94(+8.51%) |
Sep 15, 2021 | 10.93 | 11.34 | 10.71 | 11.05 | 116,912 | +0.05(+0.45%) |
Sep 14, 2021 | 10.71 | 11.33 | 10.60 | 11.00 | 97,902 | +0.20(+1.85%) |
Sep 13, 2021 | 11.65 | 11.81 | 10.60 | 10.80 | 155,377 | -0.86(-7.38%) |
Sep 10, 2021 | 12.70 | 12.70 | 11.42 | 11.66 | 113,017 | -1.01(-7.97%) |
Sep 09, 2021 | 12.17 | 13.10 | 12.00 | 12.67 | 72,041 | +0.66(+5.50%) |
Sep 08, 2021 | 12.77 | 13.18 | 11.80 | 12.01 | 114,771 | -0.65(-5.13%) |
Sep 07, 2021 | 12.81 | 13.10 | 12.48 | 12.66 | 71,787 | -0.30(-2.31%) |
Sep 03, 2021 | 13.00 | 13.20 | 12.61 | 12.96 | 54,206 | +0.02(+0.15%) |
Sep 02, 2021 | 12.61 | 13.20 | 12.61 | 12.94 | 73,008 | +0.35(+2.78%) |
Sep 01, 2021 | 13.10 | 13.48 | 12.50 | 12.59 | 60,345 | -0.45(-3.45%) |
Aug 31, 2021 | 12.99 | 13.12 | 12.80 | 13.04 | 68,426 | +0.09(+0.69%) |
Aug 30, 2021 | 13.00 | 13.05 | 12.70 | 12.95 | 55,600 | +0.04(+0.31%) |
Aug 27, 2021 | 12.73 | 13.42 | 12.59 | 12.91 | 115,845 | +0.03(+0.23%) |
Aug 26, 2021 | 12.20 | 13.20 | 12.13 | 12.88 | 114,008 | +0.72(+5.92%) |
Aug 25, 2021 | 12.45 | 13.23 | 12.05 | 12.16 | 123,703 | -0.27(-2.17%) |
Aug 24, 2021 | 11.74 | 12.75 | 11.74 | 12.43 | 82,859 | +0.81(+6.97%) |
Aug 23, 2021 | 11.50 | 12.22 | 11.21 | 11.62 | 120,916 | +0.32(+2.83%) |
Aug 20, 2021 | 11.47 | 12.20 | 10.86 | 11.30 | 187,829 | -0.31(-2.67%) |
Aug 19, 2021 | 10.77 | 12.99 | 10.77 | 11.61 | 641,564 | +1.01(+9.53%) |
Aug 18, 2021 | 10.50 | 10.98 | 10.28 | 10.60 | 117,689 | +0.07(+0.66%) |
Aug 17, 2021 | 10.44 | 11.50 | 10.27 | 10.53 | 183,360 | -0.18(-1.68%) |
Aug 16, 2021 | 9.460 | 11.73 | 9.100 | 10.71 | 414,717 | +1.21(+12.74%) |
Aug 13, 2021 | 9.600 | 10.30 | 9.390 | 9.500 | 241,478 | -0.08(-0.84%) |
Aug 12, 2021 | 9.840 | 10.40 | 9.010 | 9.580 | 944,796 | -3.53(-26.93%) |
Aug 11, 2021 | 12.42 | 13.31 | 12.38 | 13.11 | 280,014 | -0.22(-1.65%) |
Aug 10, 2021 | 14.63 | 14.63 | 12.00 | 13.33 | 881,377 | -1.12(-7.75%) |
Aug 09, 2021 | 13.80 | 14.63 | 13.47 | 14.45 | 47,264 | +0.61(+4.41%) |
Aug 06, 2021 | 13.65 | 14.12 | 13.25 | 13.84 | 32,555 | +0.25(+1.84%) |
Aug 05, 2021 | 13.28 | 13.59 | 13.00 | 13.59 | 34,979 | +0.37(+2.80%) |
Aug 04, 2021 | 13.56 | 13.88 | 13.05 | 13.22 | 37,449 | -0.48(-3.50%) |
Aug 03, 2021 | 13.60 | 13.86 | 13.30 | 13.70 | 39,961 | +0.07(+0.51%) |
Aug 02, 2021 | 13.91 | 14.07 | 13.58 | 13.63 | 24,921 | -0.23(-1.66%) |
Jul 30, 2021 | 13.86 | 14.45 | 13.60 | 13.86 | 34,553 | -0.19(-1.35%) |
Jul 29, 2021 | 14.20 | 14.42 | 13.85 | 14.05 | 63,891 | -0.15(-1.06%) |
Jul 28, 2021 | 13.68 | 14.24 | 13.52 | 14.20 | 62,305 | +0.74(+5.50%) |
Jul 27, 2021 | 14.10 | 14.10 | 13.06 | 13.46 | 77,741 | -0.54(-3.86%) |
Jul 26, 2021 | 14.50 | 14.74 | 13.72 | 14.00 | 78,449 | -0.50(-3.45%) |
Jul 23, 2021 | 14.57 | 14.80 | 14.00 | 14.50 | 54,023 | -0.11(-0.75%) |
Jul 22, 2021 | 14.91 | 15.09 | 14.46 | 14.61 | 32,903 | -0.29(-1.95%) |
Jul 21, 2021 | 15.14 | 15.42 | 14.54 | 14.90 | 63,176 | -0.28(-1.84%) |
Jul 20, 2021 | 15.29 | 15.52 | 14.75 | 15.18 | 48,271 | +0.10(+0.66%) |
Jul 19, 2021 | 15.51 | 15.73 | 14.86 | 15.08 | 72,130 | -0.55(-3.52%) |
Jul 16, 2021 | 17.07 | 17.07 | 15.32 | 15.63 | 101,778 | -0.20(-1.26%) |
Jul 15, 2021 | 14.75 | 15.98 | 14.31 | 15.83 | 82,101 | +1.06(+7.18%) |
Jul 14, 2021 | 15.55 | 15.70 | 14.77 | 14.77 | 65,824 | -0.66(-4.28%) |
Jul 13, 2021 | 16.10 | 16.10 | 15.42 | 15.43 | 62,439 | -0.74(-4.58%) |
Jul 12, 2021 | 16.38 | 16.45 | 15.81 | 16.17 | 35,092 | -0.18(-1.10%) |
Jul 09, 2021 | 16.22 | 16.68 | 15.90 | 16.35 | 34,053 | +0.24(+1.49%) |
Jul 08, 2021 | 16.14 | 16.54 | 15.81 | 16.11 | 78,601 | -0.33(-2.01%) |
Jul 07, 2021 | 16.45 | 16.55 | 15.86 | 16.44 | 72,687 | -0.06(-0.36%) |
Jul 06, 2021 | 16.65 | 16.65 | 16.00 | 16.50 | 65,203 | -0.02(-0.12%) |
Jul 02, 2021 | 16.91 | 17.25 | 16.50 | 16.52 | 46,584 | -0.40(-2.36%) |
Jul 01, 2021 | 16.86 | 17.10 | 16.57 | 16.92 | 51,156 | +0.13(+0.77%) |
Jun 30, 2021 | 17.55 | 17.55 | 16.69 | 16.79 | 96,930 | -0.84(-4.76%) |
Jun 29, 2021 | 17.69 | 18.00 | 17.12 | 17.63 | 55,652 | -0.12(-0.68%) |
Jun 28, 2021 | 17.73 | 18.00 | 17.40 | 17.75 | 59,856 | +0.02(+0.11%) |
Jun 25, 2021 | 18.12 | 18.25 | 17.55 | 17.73 | 54,003 | -0.38(-2.10%) |
Jun 24, 2021 | 17.50 | 18.30 | 17.47 | 18.11 | 74,127 | +0.81(+4.68%) |
Jun 23, 2021 | 16.90 | 17.36 | 16.73 | 17.30 | 75,846 | +0.51(+3.04%) |
Jun 22, 2021 | 16.65 | 16.93 | 16.43 | 16.79 | 80,929 | -0.13(-0.77%) |
Jun 21, 2021 | 17.26 | 17.43 | 16.80 | 16.92 | 52,890 | -0.12(-0.70%) |
Jun 18, 2021 | 17.00 | 17.45 | 16.85 | 17.04 | 48,398 | -0.18(-1.05%) |
Jun 17, 2021 | 17.58 | 18.10 | 17.22 | 17.22 | 75,076 | -0.44(-2.49%) |
Jun 16, 2021 | 17.45 | 18.00 | 16.66 | 17.66 | 139,099 | +0.19(+1.09%) |
Jun 15, 2021 | 17.97 | 17.97 | 16.89 | 17.47 | 84,495 | -0.48(-2.67%) |
Jun 14, 2021 | 18.22 | 18.49 | 17.58 | 17.95 | 84,520 | -0.25(-1.37%) |
Jun 11, 2021 | 18.30 | 18.96 | 18.11 | 18.20 | 41,154 | -0.04(-0.22%) |
Jun 10, 2021 | 18.30 | 18.80 | 17.61 | 18.24 | 87,246 | -0.06(-0.33%) |
Jun 09, 2021 | 19.09 | 19.57 | 18.12 | 18.30 | 98,709 | -0.79(-4.14%) |
Jun 08, 2021 | 19.94 | 20.60 | 18.36 | 19.09 | 183,682 | -0.54(-2.75%) |
Jun 07, 2021 | 18.72 | 20.94 | 18.65 | 19.63 | 155,254 | +1.72(+9.60%) |
Jun 04, 2021 | 17.93 | 18.40 | 17.75 | 17.91 | 41,285 | +0.11(+0.62%) |
Jun 03, 2021 | 17.92 | 17.98 | 17.13 | 17.80 | 42,556 | -0.26(-1.44%) |
Jun 02, 2021 | 17.55 | 18.18 | 17.22 | 18.06 | 78,823 | +0.65(+3.73%) |