Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 6.880 | 7.000 | 6.790 | 6.860 | 526,686 | -0.09(-1.29%) |
May 27, 2022 | 6.750 | 6.960 | 6.700 | 6.950 | 266,977 | +0.19(+2.81%) |
May 26, 2022 | 6.680 | 6.760 | 6.640 | 6.760 | 189,082 | +0.08(+1.20%) |
May 25, 2022 | 6.610 | 6.710 | 6.600 | 6.680 | 140,629 | +0.03(+0.45%) |
May 24, 2022 | 6.600 | 6.840 | 6.550 | 6.650 | 304,238 | +0.03(+0.45%) |
May 23, 2022 | 6.670 | 6.670 | 6.500 | 6.620 | 280,731 | -0.01(-0.15%) |
May 20, 2022 | 6.720 | 6.820 | 6.600 | 6.630 | 173,193 | -0.08(-1.19%) |
May 19, 2022 | 6.710 | 6.750 | 6.600 | 6.710 | 196,477 | -0.03(-0.45%) |
May 18, 2022 | 6.710 | 6.750 | 6.710 | 6.740 | 314,836 | +0.01(+0.15%) |
May 17, 2022 | 6.570 | 6.760 | 6.550 | 6.730 | 612,967 | +0.21(+3.22%) |
May 16, 2022 | 6.550 | 6.590 | 6.450 | 6.520 | 199,623 | +0.00(+0.00%) |
May 13, 2022 | 6.650 | 6.680 | 6.400 | 6.520 | 261,269 | -0.15(-2.25%) |
May 12, 2022 | 6.620 | 6.680 | 6.620 | 6.670 | 425,376 | +0.01(+0.15%) |
May 11, 2022 | 6.690 | 6.760 | 6.590 | 6.660 | 491,900 | -0.03(-0.45%) |
May 10, 2022 | 6.700 | 6.810 | 6.567 | 6.690 | 542,486 | -0.05(-0.74%) |
May 09, 2022 | 6.790 | 6.820 | 6.685 | 6.740 | 1,658,968 | +2.97(+78.78%) |
May 06, 2022 | 3.940 | 3.940 | 3.580 | 3.770 | 105,395 | -0.21(-5.28%) |
May 05, 2022 | 4.060 | 4.278 | 3.860 | 3.980 | 104,092 | -0.18(-4.33%) |
May 04, 2022 | 3.920 | 4.180 | 3.650 | 4.160 | 119,813 | +0.23(+5.85%) |
May 03, 2022 | 3.880 | 3.960 | 3.800 | 3.930 | 234,944 | +0.04(+1.03%) |
May 02, 2022 | 3.900 | 4.200 | 3.680 | 3.890 | 234,163 | +0.00(+0.00%) |
Apr 29, 2022 | 4.000 | 4.060 | 3.770 | 3.890 | 199,888 | -0.11(-2.75%) |
Apr 28, 2022 | 4.020 | 4.120 | 3.910 | 4.000 | 213,739 | +0.00(+0.00%) |
Apr 27, 2022 | 4.060 | 4.110 | 3.930 | 4.000 | 226,727 | -0.07(-1.72%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.970 | 4.070 | 153,742 | -0.09(-2.16%) |
Apr 25, 2022 | 3.990 | 4.240 | 3.870 | 4.160 | 219,289 | +0.19(+4.65%) |
Apr 22, 2022 | 4.020 | 4.140 | 3.900 | 3.975 | 107,008 | -0.10(-2.33%) |
Apr 21, 2022 | 4.350 | 4.400 | 4.010 | 4.070 | 141,884 | -0.16(-3.78%) |
Apr 20, 2022 | 4.550 | 4.610 | 4.200 | 4.230 | 155,123 | -0.24(-5.37%) |
Apr 19, 2022 | 4.420 | 4.640 | 4.300 | 4.470 | 188,413 | +0.07(+1.59%) |
Apr 18, 2022 | 4.210 | 4.515 | 4.200 | 4.400 | 277,736 | +0.18(+4.27%) |
Apr 14, 2022 | 4.250 | 4.290 | 4.120 | 4.220 | 177,087 | +0.00(+0.00%) |
Apr 13, 2022 | 4.080 | 4.240 | 3.870 | 4.220 | 229,134 | +0.14(+3.43%) |
Apr 12, 2022 | 4.160 | 4.330 | 3.860 | 4.080 | 122,331 | -0.02(-0.49%) |
Apr 11, 2022 | 4.470 | 4.555 | 4.030 | 4.100 | 148,952 | -0.38(-8.48%) |
Apr 08, 2022 | 4.700 | 4.790 | 4.440 | 4.480 | 111,060 | -0.22(-4.68%) |
Apr 07, 2022 | 4.500 | 4.790 | 4.250 | 4.700 | 199,235 | +0.24(+5.38%) |
Apr 06, 2022 | 4.520 | 4.612 | 4.310 | 4.460 | 637,920 | -0.10(-2.19%) |
Apr 05, 2022 | 4.560 | 4.739 | 4.500 | 4.560 | 100,091 | +0.11(+2.47%) |
Apr 04, 2022 | 4.650 | 4.650 | 4.410 | 4.450 | 349,796 | -0.13(-2.84%) |
Apr 01, 2022 | 4.660 | 4.770 | 4.500 | 4.580 | 102,354 | +0.01(+0.22%) |
Mar 31, 2022 | 4.700 | 4.720 | 4.500 | 4.570 | 153,898 | -0.13(-2.77%) |
Mar 30, 2022 | 4.870 | 4.875 | 4.610 | 4.700 | 119,862 | -0.16(-3.29%) |
Mar 29, 2022 | 5.010 | 5.090 | 4.830 | 4.860 | 71,277 | -0.08(-1.62%) |
Mar 28, 2022 | 4.970 | 5.010 | 4.810 | 4.940 | 59,895 | -0.06(-1.20%) |
Mar 25, 2022 | 5.060 | 5.100 | 4.880 | 5.000 | 90,158 | -0.03(-0.60%) |
Mar 24, 2022 | 5.100 | 5.130 | 4.880 | 5.030 | 86,248 | -0.20(-3.82%) |
Mar 23, 2022 | 5.190 | 5.330 | 5.040 | 5.230 | 118,797 | -0.02(-0.38%) |
Mar 22, 2022 | 5.220 | 5.310 | 5.010 | 5.250 | 68,048 | +0.03(+0.57%) |
Mar 21, 2022 | 5.810 | 5.810 | 5.155 | 5.220 | 42,376 | -0.59(-10.15%) |
Mar 18, 2022 | 5.620 | 5.820 | 5.330 | 5.810 | 122,373 | +0.19(+3.38%) |
Mar 17, 2022 | 5.220 | 5.630 | 5.070 | 5.620 | 66,048 | +0.30(+5.64%) |
Mar 16, 2022 | 5.280 | 5.499 | 5.180 | 5.320 | 65,639 | +0.18(+3.50%) |
Mar 15, 2022 | 5.130 | 5.460 | 4.950 | 5.140 | 118,792 | +0.09(+1.78%) |
Mar 14, 2022 | 5.240 | 5.350 | 5.000 | 5.050 | 90,167 | -0.12(-2.32%) |
Mar 11, 2022 | 5.460 | 5.678 | 5.130 | 5.170 | 71,232 | -0.27(-4.96%) |
Mar 10, 2022 | 5.850 | 5.920 | 5.340 | 5.440 | 38,959 | -0.52(-8.72%) |
Mar 09, 2022 | 5.480 | 6.070 | 5.340 | 5.960 | 42,393 | +0.51(+9.36%) |
Mar 08, 2022 | 5.300 | 5.764 | 5.270 | 5.450 | 71,721 | +0.16(+3.02%) |
Mar 07, 2022 | 5.100 | 5.310 | 5.100 | 5.290 | 77,250 | +0.25(+4.96%) |
Mar 04, 2022 | 5.240 | 5.330 | 4.990 | 5.040 | 39,223 | -0.27(-5.08%) |
Mar 03, 2022 | 5.650 | 5.760 | 5.190 | 5.310 | 68,400 | -0.29(-5.18%) |
Mar 02, 2022 | 5.000 | 5.610 | 4.957 | 5.600 | 46,417 | +0.61(+12.22%) |
Mar 01, 2022 | 5.350 | 5.350 | 4.970 | 4.990 | 63,701 | -0.36(-6.73%) |
Feb 28, 2022 | 5.950 | 5.950 | 5.300 | 5.350 | 76,095 | -0.35(-6.14%) |
Feb 25, 2022 | 5.630 | 6.000 | 5.570 | 5.700 | 30,728 | +0.11(+1.97%) |
Feb 24, 2022 | 5.210 | 5.670 | 5.210 | 5.590 | 41,030 | +0.24(+4.49%) |
Feb 23, 2022 | 5.500 | 5.566 | 5.297 | 5.350 | 30,034 | -0.08(-1.47%) |
Feb 22, 2022 | 5.560 | 5.940 | 5.230 | 5.430 | 57,008 | -0.19(-3.38%) |
Feb 18, 2022 | 5.620 | 0 | -0.09(-1.58%) | |||
Feb 17, 2022 | 5.880 | 5.971 | 5.670 | 5.710 | 27,499 | -0.29(-4.83%) |
Feb 16, 2022 | 6.280 | 6.280 | 5.970 | 6.000 | 33,883 | -0.45(-6.98%) |
Feb 15, 2022 | 6.550 | 6.550 | 6.430 | 6.450 | 18,575 | -0.01(-0.15%) |
Feb 14, 2022 | 6.420 | 6.630 | 6.220 | 6.460 | 74,164 | +0.12(+1.89%) |
Feb 11, 2022 | 6.250 | 6.470 | 6.125 | 6.340 | 61,028 | +0.13(+2.09%) |
Feb 10, 2022 | 6.290 | 6.450 | 6.170 | 6.210 | 99,151 | -0.19(-2.97%) |
Feb 09, 2022 | 6.360 | 6.580 | 6.115 | 6.400 | 91,862 | +0.06(+0.95%) |
Feb 08, 2022 | 6.110 | 6.430 | 6.110 | 6.340 | 44,366 | +0.26(+4.28%) |
Feb 07, 2022 | 6.020 | 6.130 | 5.895 | 6.080 | 70,902 | +0.06(+1.00%) |
Feb 04, 2022 | 6.000 | 6.150 | 5.895 | 6.020 | 53,042 | +0.00(+0.00%) |
Feb 03, 2022 | 6.130 | 5.980 | 6.020 | 65,400 | -0.18(-2.90%) | |
Feb 02, 2022 | 6.450 | 6.450 | 6.010 | 6.200 | 61,176 | -0.30(-4.62%) |
Feb 01, 2022 | 6.470 | 6.630 | 6.270 | 6.500 | 70,496 | +0.01(+0.15%) |
Jan 31, 2022 | 6.130 | 6.600 | 6.490 | 40,021 | +0.23(+3.67%) | |
Jan 28, 2022 | 6.140 | 6.430 | 5.956 | 6.260 | 36,605 | +0.07(+1.13%) |
Jan 27, 2022 | 6.480 | 6.542 | 6.160 | 6.190 | 44,905 | -0.31(-4.77%) |
Jan 26, 2022 | 7.110 | 7.110 | 6.316 | 6.500 | 49,972 | -0.45(-6.47%) |
Jan 25, 2022 | 6.940 | 6.970 | 6.735 | 6.950 | 25,231 | -0.04(-0.57%) |
Jan 24, 2022 | 6.210 | 7.090 | 6.180 | 6.990 | 65,302 | +0.68(+10.78%) |
Jan 21, 2022 | 6.590 | 6.770 | 6.255 | 6.310 | 75,674 | -0.40(-5.96%) |
Jan 20, 2022 | 6.860 | 6.940 | 6.700 | 6.710 | 25,280 | -0.11(-1.61%) |
Jan 19, 2022 | 6.810 | 6.900 | 6.655 | 6.820 | 56,494 | -0.17(-2.43%) |
Jan 18, 2022 | 6.890 | 7.300 | 6.890 | 6.990 | 78,506 | -0.12(-1.69%) |
Jan 14, 2022 | 7.110 | 0 | -0.22(-3.00%) | |||
Jan 13, 2022 | 7.470 | 7.650 | 7.270 | 7.330 | 92,931 | -0.16(-2.14%) |
Jan 12, 2022 | 7.530 | 7.800 | 7.330 | 7.490 | 37,855 | +0.10(+1.35%) |
Jan 11, 2022 | 7.350 | 7.560 | 7.140 | 7.390 | 131,800 | +0.09(+1.23%) |
Jan 10, 2022 | 7.220 | 7.350 | 7.050 | 7.300 | 202,493 | -0.20(-2.67%) |
Jan 07, 2022 | 7.140 | 7.570 | 7.020 | 7.500 | 32,456 | +0.40(+5.63%) |
Jan 06, 2022 | 6.890 | 7.160 | 6.870 | 7.100 | 39,681 | +0.16(+2.31%) |
Jan 05, 2022 | 7.210 | 7.329 | 6.870 | 6.940 | 35,624 | -0.31(-4.28%) |
Jan 04, 2022 | 7.560 | 7.600 | 7.210 | 7.250 | 35,781 | -0.29(-3.85%) |
Jan 03, 2022 | 7.240 | 7.560 | 7.200 | 7.540 | 33,797 | +0.27(+3.71%) |
Dec 31, 2021 | 7.260 | 7.450 | 6.980 | 7.270 | 76,770 | -0.09(-1.22%) |
Dec 30, 2021 | 7.210 | 7.550 | 7.170 | 7.360 | 81,360 | +0.08(+1.10%) |
Dec 29, 2021 | 7.480 | 7.480 | 7.150 | 7.280 | 18,583 | -0.25(-3.32%) |
Dec 28, 2021 | 7.350 | 7.640 | 7.350 | 7.530 | 40,245 | +0.08(+1.07%) |
Dec 27, 2021 | 7.990 | 7.990 | 7.298 | 7.450 | 50,837 | -0.45(-5.70%) |
Dec 23, 2021 | 7.910 | 8.010 | 7.360 | 7.900 | 32,202 | +0.19(+2.46%) |
Dec 22, 2021 | 7.520 | 7.740 | 7.445 | 7.710 | 42,746 | +0.25(+3.35%) |
Dec 21, 2021 | 7.060 | 7.580 | 6.900 | 7.460 | 43,612 | +0.40(+5.67%) |
Dec 20, 2021 | 7.130 | 7.145 | 6.705 | 7.060 | 60,153 | -0.23(-3.16%) |
Dec 17, 2021 | 7.330 | 7.700 | 7.120 | 7.290 | 198,262 | +0.23(+3.26%) |
Dec 16, 2021 | 7.210 | 7.590 | 6.920 | 7.060 | 114,690 | +0.06(+0.86%) |
Dec 15, 2021 | 7.130 | 7.405 | 6.890 | 7.000 | 734,660 | -0.20(-2.78%) |
Dec 14, 2021 | 7.480 | 7.700 | 7.040 | 7.200 | 118,403 | -0.35(-4.64%) |
Dec 13, 2021 | 7.530 | 7.630 | 7.200 | 7.550 | 88,015 | -0.02(-0.26%) |
Dec 10, 2021 | 7.710 | 7.760 | 7.470 | 7.570 | 36,302 | -0.12(-1.56%) |
Dec 09, 2021 | 7.750 | 8.150 | 7.540 | 7.690 | 42,728 | -0.01(-0.13%) |
Dec 08, 2021 | 7.870 | 7.870 | 7.680 | 7.700 | 36,717 | -0.18(-2.28%) |
Dec 07, 2021 | 7.810 | 8.470 | 7.740 | 7.880 | 47,329 | +0.18(+2.34%) |
Dec 06, 2021 | 7.600 | 8.070 | 7.575 | 7.700 | 44,757 | +0.17(+2.26%) |
Dec 03, 2021 | 7.680 | 7.690 | 7.330 | 7.530 | 56,770 | -0.21(-2.71%) |
Dec 02, 2021 | 6.950 | 7.790 | 6.950 | 7.740 | 83,422 | +0.74(+10.57%) |
Dec 01, 2021 | 7.750 | 7.850 | 6.870 | 7.000 | 126,308 | -0.60(-7.89%) |
Nov 30, 2021 | 7.770 | 7.910 | 7.560 | 7.600 | 161,641 | -0.33(-4.16%) |
Nov 29, 2021 | 8.440 | 9.084 | 7.800 | 7.930 | 52,488 | -0.48(-5.71%) |
Nov 26, 2021 | 8.250 | 8.570 | 8.020 | 8.410 | 22,244 | -0.17(-1.98%) |
Nov 24, 2021 | 8.740 | 8.740 | 8.465 | 8.580 | 62,475 | -0.25(-2.83%) |
Nov 23, 2021 | 8.950 | 9.310 | 8.670 | 8.830 | 96,095 | -0.25(-2.75%) |
Nov 22, 2021 | 9.880 | 9.880 | 9.050 | 9.080 | 528,051 | -0.23(-2.47%) |
Nov 19, 2021 | 10.22 | 10.22 | 9.310 | 9.310 | 112,607 | -1.04(-10.05%) |
Nov 18, 2021 | 11.13 | 10.44 | 10.19 | 10.35 | 318,023 | -0.94(-8.33%) |
Nov 17, 2021 | 8.750 | 11.36 | 7.849 | 11.29 | 2,038,600 | +2.28(+25.31%) |
Nov 16, 2021 | 10.50 | 10.50 | 8.325 | 9.010 | 333,365 | -2.33(-20.55%) |
Nov 15, 2021 | 11.19 | 11.34 | 10.97 | 11.34 | 28,971 | +0.15(+1.34%) |
Nov 12, 2021 | 11.78 | 11.78 | 11.14 | 11.19 | 19,075 | -0.51(-4.36%) |
Nov 11, 2021 | 11.78 | 11.78 | 11.58 | 11.70 | 18,437 | +0.19(+1.65%) |
Nov 10, 2021 | 11.30 | 11.62 | 11.51 | 14,203 | +0.21(+1.86%) | |
Nov 09, 2021 | 11.25 | 11.40 | 11.06 | 11.30 | 65,343 | -0.10(-0.88%) |
Nov 08, 2021 | 11.26 | 11.58 | 11.11 | 11.40 | 20,825 | +0.15(+1.33%) |
Nov 05, 2021 | 11.26 | 11.56 | 11.06 | 11.25 | 26,108 | +0.29(+2.65%) |
Nov 04, 2021 | 11.43 | 11.43 | 10.95 | 10.96 | 37,352 | -0.50(-4.36%) |
Nov 03, 2021 | 11.87 | 12.13 | 11.27 | 11.46 | 25,159 | -0.39(-3.29%) |
Nov 02, 2021 | 12.46 | 12.46 | 11.77 | 11.85 | 31,307 | -0.60(-4.82%) |
Nov 01, 2021 | 11.13 | 12.55 | 11.05 | 12.45 | 542,326 | +1.40(+12.67%) |
Oct 29, 2021 | 11.15 | 11.15 | 11.00 | 11.05 | 17,227 | +0.08(+0.73%) |
Oct 28, 2021 | 11.38 | 11.39 | 10.93 | 10.97 | 20,028 | -0.28(-2.49%) |
Oct 27, 2021 | 11.33 | 11.34 | 11.24 | 11.25 | 17,142 | -0.05(-0.44%) |
Oct 26, 2021 | 11.36 | 11.29 | 11.30 | 13,965 | -0.04(-0.35%) | |
Oct 25, 2021 | 11.41 | 11.43 | 11.29 | 11.34 | 13,272 | -0.09(-0.79%) |
Oct 22, 2021 | 11.26 | 11.51 | 11.25 | 11.43 | 11,859 | +0.11(+0.97%) |
Oct 21, 2021 | 11.18 | 11.64 | 11.18 | 11.32 | 9,076 | -0.17(-1.48%) |
Oct 20, 2021 | 11.43 | 11.57 | 11.30 | 11.49 | 12,188 | +0.12(+1.06%) |
Oct 19, 2021 | 11.42 | 11.52 | 11.30 | 11.37 | 18,019 | -0.06(-0.52%) |
Oct 18, 2021 | 11.52 | 11.52 | 11.39 | 11.43 | 24,599 | -0.03(-0.26%) |
Oct 15, 2021 | 11.83 | 11.83 | 11.46 | 11.46 | 74,092 | -0.21(-1.80%) |
Oct 14, 2021 | 11.50 | 11.80 | 11.42 | 11.67 | 30,454 | +0.25(+2.19%) |
Oct 13, 2021 | 11.92 | 11.95 | 11.39 | 11.42 | 119,834 | -0.48(-4.03%) |
Oct 12, 2021 | 11.85 | 11.90 | 11.75 | 11.90 | 26,588 | +0.03(+0.25%) |
Oct 11, 2021 | 11.85 | 11.99 | 11.85 | 11.87 | 13,601 | -0.08(-0.67%) |
Oct 08, 2021 | 12.06 | 12.20 | 11.90 | 11.95 | 13,586 | -0.22(-1.81%) |
Oct 07, 2021 | 12.26 | 12.41 | 12.12 | 12.17 | 29,204 | +0.08(+0.66%) |
Oct 06, 2021 | 12.01 | 12.32 | 11.95 | 12.09 | 25,079 | -0.16(-1.31%) |
Oct 05, 2021 | 12.48 | 12.48 | 12.22 | 12.25 | 32,943 | -0.15(-1.21%) |
Oct 04, 2021 | 12.33 | 12.45 | 12.16 | 12.40 | 16,229 | +0.00(+0.00%) |
Oct 01, 2021 | 12.30 | 12.44 | 12.00 | 12.40 | 31,268 | +0.22(+1.81%) |
Sep 30, 2021 | 12.48 | 12.48 | 12.15 | 12.18 | 22,819 | -0.19(-1.54%) |
Sep 29, 2021 | 12.31 | 12.70 | 12.14 | 12.37 | 22,667 | +0.08(+0.65%) |
Sep 28, 2021 | 12.62 | 12.74 | 12.13 | 12.29 | 37,915 | -0.40(-3.15%) |
Sep 27, 2021 | 12.79 | 12.91 | 12.69 | 12.69 | 37,704 | -0.12(-0.94%) |
Sep 24, 2021 | 12.70 | 12.95 | 12.40 | 12.81 | 39,399 | +0.08(+0.63%) |
Sep 23, 2021 | 12.44 | 13.00 | 12.44 | 12.73 | 45,795 | +0.32(+2.58%) |
Sep 22, 2021 | 11.74 | 12.61 | 11.74 | 12.41 | 375,531 | +0.66(+5.62%) |
Sep 21, 2021 | 11.31 | 11.89 | 11.31 | 11.75 | 40,973 | +0.57(+5.10%) |
Sep 20, 2021 | 11.07 | 11.27 | 10.91 | 11.18 | 239,617 | +0.01(+0.09%) |
Sep 17, 2021 | 11.52 | 11.57 | 11.16 | 11.17 | 245,259 | -0.33(-2.87%) |
Sep 16, 2021 | 11.58 | 11.58 | 11.35 | 11.50 | 19,415 | -0.12(-1.03%) |
Sep 15, 2021 | 11.47 | 11.64 | 11.31 | 11.62 | 60,255 | +0.12(+1.04%) |
Sep 14, 2021 | 11.81 | 11.81 | 11.45 | 11.50 | 61,212 | -0.31(-2.62%) |
Sep 13, 2021 | 12.02 | 12.02 | 11.51 | 11.81 | 36,217 | -0.09(-0.76%) |
Sep 10, 2021 | 12.22 | 12.22 | 11.80 | 11.90 | 34,828 | -0.19(-1.57%) |
Sep 09, 2021 | 12.52 | 12.53 | 12.09 | 12.09 | 34,345 | -0.37(-2.97%) |
Sep 08, 2021 | 12.36 | 12.74 | 12.22 | 12.46 | 41,292 | +0.02(+0.16%) |
Sep 07, 2021 | 12.74 | 12.74 | 12.33 | 12.44 | 42,025 | -0.37(-2.89%) |
Sep 03, 2021 | 12.95 | 12.95 | 12.60 | 12.81 | 26,428 | -0.11(-0.85%) |
Sep 02, 2021 | 12.72 | 12.95 | 12.51 | 12.92 | 51,407 | +0.29(+2.30%) |
Sep 01, 2021 | 12.29 | 12.72 | 12.29 | 12.63 | 25,621 | +0.31(+2.52%) |
Aug 31, 2021 | 12.24 | 12.53 | 12.24 | 12.32 | 32,449 | +0.06(+0.49%) |
Aug 30, 2021 | 12.48 | 12.57 | 12.20 | 12.26 | 47,896 | -0.11(-0.89%) |
Aug 27, 2021 | 12.54 | 12.64 | 12.34 | 12.37 | 29,748 | +0.07(+0.57%) |
Aug 26, 2021 | 12.22 | 12.53 | 12.22 | 12.30 | 20,191 | +0.05(+0.41%) |
Aug 25, 2021 | 12.52 | 12.52 | 12.13 | 12.25 | 23,098 | -0.20(-1.61%) |
Aug 24, 2021 | 12.49 | 12.69 | 12.07 | 12.45 | 14,902 | +0.04(+0.32%) |
Aug 23, 2021 | 12.24 | 12.74 | 12.09 | 12.41 | 20,779 | +0.21(+1.72%) |
Aug 20, 2021 | 11.70 | 12.32 | 11.70 | 12.20 | 43,574 | +0.40(+3.39%) |
Aug 19, 2021 | 11.54 | 11.81 | 11.42 | 11.80 | 15,903 | +0.20(+1.72%) |
Aug 18, 2021 | 11.59 | 11.72 | 11.52 | 11.60 | 30,936 | -0.05(-0.43%) |
Aug 17, 2021 | 11.83 | 11.91 | 11.54 | 11.65 | 44,839 | -0.31(-2.59%) |
Aug 16, 2021 | 12.04 | 12.04 | 11.75 | 11.96 | 46,520 | -0.26(-2.13%) |
Aug 13, 2021 | 12.59 | 13.14 | 12.18 | 12.22 | 45,385 | -0.34(-2.71%) |
Aug 12, 2021 | 12.71 | 12.71 | 12.34 | 12.56 | 42,511 | -0.18(-1.41%) |
Aug 11, 2021 | 12.62 | 12.78 | 12.56 | 12.74 | 28,792 | +0.09(+0.71%) |
Aug 10, 2021 | 12.44 | 12.81 | 12.42 | 12.65 | 18,695 | +0.10(+0.80%) |
Aug 09, 2021 | 12.47 | 12.63 | 12.30 | 12.55 | 17,326 | -0.04(-0.32%) |
Aug 06, 2021 | 12.70 | 12.82 | 12.52 | 12.59 | 38,303 | +0.02(+0.16%) |
Aug 05, 2021 | 12.50 | 12.66 | 12.36 | 12.57 | 21,854 | +0.17(+1.37%) |
Aug 04, 2021 | 12.47 | 12.53 | 12.33 | 12.40 | 22,218 | -0.20(-1.59%) |
Aug 03, 2021 | 12.55 | 12.67 | 12.32 | 12.60 | 31,761 | -0.05(-0.40%) |
Aug 02, 2021 | 12.73 | 12.99 | 12.51 | 12.65 | 16,985 | -0.06(-0.47%) |
Jul 30, 2021 | 12.57 | 12.79 | 12.49 | 12.71 | 22,763 | +0.15(+1.19%) |
Jul 29, 2021 | 12.71 | 12.86 | 12.51 | 12.56 | 13,515 | -0.03(-0.24%) |
Jul 28, 2021 | 12.44 | 12.79 | 12.42 | 12.59 | 18,967 | +0.08(+0.64%) |
Jul 27, 2021 | 12.93 | 13.00 | 12.45 | 12.51 | 30,946 | -0.53(-4.06%) |
Jul 26, 2021 | 12.73 | 13.19 | 12.43 | 13.04 | 141,100 | +0.33(+2.60%) |
Jul 23, 2021 | 13.01 | 13.10 | 12.60 | 12.71 | 40,308 | -0.07(-0.55%) |
Jul 22, 2021 | 11.96 | 13.12 | 11.46 | 12.78 | 215,921 | +0.80(+6.68%) |
Jul 21, 2021 | 11.93 | 12.11 | 11.87 | 11.98 | 15,405 | +0.30(+2.57%) |
Jul 20, 2021 | 11.47 | 12.06 | 11.42 | 11.68 | 48,436 | +0.19(+1.65%) |
Jul 19, 2021 | 11.44 | 11.63 | 11.37 | 11.49 | 23,460 | -0.11(-0.95%) |
Jul 16, 2021 | 12.06 | 12.06 | 11.30 | 11.60 | 32,018 | -0.31(-2.60%) |
Jul 15, 2021 | 11.61 | 11.92 | 11.44 | 11.91 | 37,720 | +0.28(+2.41%) |
Jul 14, 2021 | 11.68 | 11.75 | 11.56 | 11.63 | 14,311 | -0.22(-1.86%) |
Jul 13, 2021 | 11.99 | 12.08 | 11.71 | 11.85 | 17,445 | -0.28(-2.31%) |
Jul 12, 2021 | 11.65 | 12.14 | 11.60 | 12.13 | 26,009 | +0.38(+3.23%) |
Jul 09, 2021 | 11.53 | 12.73 | 11.53 | 11.75 | 22,743 | +0.22(+1.91%) |
Jul 08, 2021 | 11.31 | 11.60 | 11.30 | 11.53 | 24,286 | +0.08(+0.70%) |
Jul 07, 2021 | 11.62 | 11.69 | 11.41 | 11.45 | 25,855 | -0.12(-1.04%) |
Jul 06, 2021 | 11.57 | 11.66 | 11.39 | 11.57 | 37,158 | -0.07(-0.60%) |
Jul 02, 2021 | 11.80 | 11.85 | 11.56 | 11.64 | 26,013 | -0.19(-1.61%) |
Jul 01, 2021 | 11.93 | 11.97 | 11.80 | 11.83 | 19,373 | +0.03(+0.25%) |
Jun 30, 2021 | 11.79 | 12.05 | 11.73 | 11.80 | 25,657 | -0.01(-0.08%) |
Jun 29, 2021 | 11.92 | 11.99 | 11.78 | 11.81 | 21,076 | -0.01(-0.08%) |
Jun 28, 2021 | 12.89 | 12.89 | 11.80 | 11.82 | 44,534 | -1.14(-8.80%) |
Jun 25, 2021 | 12.17 | 13.08 | 11.87 | 12.96 | 231,376 | +0.74(+6.06%) |
Jun 24, 2021 | 11.60 | 12.26 | 11.60 | 12.22 | 27,566 | +0.50(+4.27%) |
Jun 23, 2021 | 11.50 | 11.87 | 11.50 | 11.72 | 30,599 | +0.13(+1.12%) |
Jun 22, 2021 | 11.50 | 11.84 | 11.40 | 11.59 | 36,893 | +0.01(+0.09%) |
Jun 21, 2021 | 11.42 | 11.71 | 11.36 | 11.58 | 49,524 | +0.18(+1.58%) |
Jun 18, 2021 | 11.40 | 11.46 | 11.30 | 11.40 | 67,577 | -0.20(-1.72%) |
Jun 17, 2021 | 11.63 | 11.69 | 11.28 | 11.60 | 55,453 | +0.00(+0.00%) |
Jun 16, 2021 | 11.67 | 11.70 | 11.49 | 11.60 | 44,929 | -0.14(-1.19%) |
Jun 15, 2021 | 11.88 | 11.88 | 11.62 | 11.74 | 41,440 | -0.19(-1.59%) |
Jun 14, 2021 | 11.78 | 12.10 | 11.68 | 11.93 | 31,631 | +0.20(+1.71%) |
Jun 11, 2021 | 11.69 | 11.76 | 11.55 | 11.73 | 29,106 | +0.04(+0.34%) |
Jun 10, 2021 | 11.79 | 11.91 | 11.62 | 11.69 | 22,262 | -0.12(-1.02%) |
Jun 09, 2021 | 11.73 | 11.89 | 11.64 | 11.81 | 23,050 | +0.03(+0.25%) |
Jun 08, 2021 | 12.00 | 12.00 | 11.75 | 11.78 | 25,950 | -0.22(-1.83%) |
Jun 07, 2021 | 11.98 | 12.10 | 11.79 | 12.00 | 36,831 | +0.08(+0.67%) |
Jun 04, 2021 | 12.06 | 12.06 | 11.74 | 11.92 | 28,423 | -0.14(-1.16%) |
Jun 03, 2021 | 11.84 | 12.16 | 11.67 | 12.06 | 27,927 | +0.07(+0.58%) |
Jun 02, 2021 | 12.27 | 12.32 | 11.91 | 11.99 | 38,737 | -0.44(-3.54%) |