Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.100 | 7.200 | 7.011 | 7.200 | 2,458 | +0.14(+2.03%) |
May 27, 2022 | 6.810 | 7.200 | 6.810 | 7.057 | 5,757 | +0.10(+1.42%) |
May 26, 2022 | 7.100 | 7.200 | 6.878 | 6.958 | 1,720 | -0.01(-0.09%) |
May 25, 2022 | 6.700 | 7.200 | 6.700 | 6.964 | 2,387 | +0.10(+1.41%) |
May 24, 2022 | 7.000 | 7.100 | 6.700 | 6.867 | 3,447 | -0.13(-1.93%) |
May 23, 2022 | 7.400 | 7.400 | 6.900 | 7.002 | 1,791 | -0.10(-1.39%) |
May 20, 2022 | 7.200 | 7.209 | 7.000 | 7.101 | 3,752 | -0.08(-1.18%) |
May 19, 2022 | 6.900 | 7.187 | 6.701 | 7.186 | 4,696 | +0.48(+7.09%) |
May 18, 2022 | 6.700 | 6.960 | 6.700 | 6.710 | 1,271 | -0.14(-2.04%) |
May 17, 2022 | 7.000 | 7.000 | 6.701 | 6.850 | 4,290 | +0.07(+1.11%) |
May 16, 2022 | 6.702 | 6.900 | 6.701 | 6.775 | 1,372 | -0.02(-0.34%) |
May 13, 2022 | 6.650 | 6.900 | 6.501 | 6.798 | 4,004 | +0.21(+3.19%) |
May 12, 2022 | 6.805 | 6.900 | 6.500 | 6.588 | 4,638 | -0.41(-5.87%) |
May 11, 2022 | 7.150 | 7.150 | 6.600 | 6.999 | 6,141 | +0.39(+5.87%) |
May 10, 2022 | 7.100 | 7.114 | 6.488 | 6.611 | 8,904 | -0.39(-5.56%) |
May 09, 2022 | 7.400 | 7.400 | 7.000 | 7.000 | 7,234 | -0.42(-5.71%) |
May 06, 2022 | 7.569 | 7.644 | 7.301 | 7.424 | 3,638 | -0.15(-1.93%) |
May 05, 2022 | 7.700 | 7.850 | 7.400 | 7.570 | 4,533 | -0.13(-1.69%) |
May 04, 2022 | 8.203 | 8.203 | 7.610 | 7.700 | 4,544 | -0.00(-0.03%) |
May 03, 2022 | 7.500 | 8.400 | 7.500 | 7.702 | 18,138 | +0.48(+6.59%) |
May 02, 2022 | 7.900 | 7.900 | 7.051 | 7.226 | 29,287 | -0.67(-8.53%) |
Apr 29, 2022 | 8.400 | 8.400 | 7.600 | 7.900 | 5,887 | +0.10(+1.30%) |
Apr 28, 2022 | 7.800 | 8.199 | 7.500 | 7.799 | 32,421 | +0.12(+1.55%) |
Apr 27, 2022 | 7.700 | 7.700 | 7.651 | 7.680 | 3,092 | -0.02(-0.26%) |
Apr 26, 2022 | 7.800 | 8.100 | 7.700 | 7.700 | 8,524 | -0.30(-3.73%) |
Apr 25, 2022 | 8.000 | 8.000 | 7.800 | 7.998 | 4,848 | +0.05(+0.59%) |
Apr 22, 2022 | 8.000 | 8.075 | 7.911 | 7.951 | 4,010 | -0.13(-1.57%) |
Apr 21, 2022 | 8.000 | 8.284 | 8.000 | 8.078 | 2,601 | +0.06(+0.72%) |
Apr 20, 2022 | 8.000 | 8.400 | 8.000 | 8.020 | 2,738 | -0.08(-1.00%) |
Apr 19, 2022 | 8.000 | 8.174 | 8.000 | 8.101 | 2,149 | +0.07(+0.81%) |
Apr 18, 2022 | 8.200 | 8.200 | 8.013 | 8.036 | 4,382 | -0.22(-2.64%) |
Apr 14, 2022 | 8.051 | 8.346 | 8.051 | 8.254 | 5,703 | +0.03(+0.40%) |
Apr 13, 2022 | 8.100 | 8.446 | 8.100 | 8.221 | 3,637 | -0.17(-2.00%) |
Apr 12, 2022 | 8.500 | 8.500 | 8.100 | 8.389 | 5,317 | +0.04(+0.53%) |
Apr 11, 2022 | 8.100 | 8.400 | 8.100 | 8.345 | 7,309 | +0.24(+2.99%) |
Apr 08, 2022 | 8.125 | 8.282 | 8.100 | 8.103 | 6,901 | -0.10(-1.18%) |
Apr 07, 2022 | 8.229 | 8.346 | 8.100 | 8.200 | 3,052 | -0.02(-0.27%) |
Apr 06, 2022 | 8.380 | 8.380 | 8.222 | 8.222 | 5,116 | -0.16(-1.89%) |
Apr 05, 2022 | 8.550 | 8.550 | 8.301 | 8.380 | 3,909 | -0.12(-1.41%) |
Apr 04, 2022 | 8.700 | 8.700 | 8.302 | 8.500 | 7,568 | +0.20(+2.41%) |
Apr 01, 2022 | 8.400 | 8.480 | 8.300 | 8.300 | 9,092 | -0.05(-0.59%) |
Mar 31, 2022 | 8.562 | 8.700 | 8.349 | 8.349 | 4,021 | -0.20(-2.39%) |
Mar 30, 2022 | 8.580 | 8.580 | 8.401 | 8.553 | 5,057 | -0.03(-0.40%) |
Mar 29, 2022 | 8.600 | 8.700 | 8.475 | 8.587 | 10,160 | +0.01(+0.08%) |
Mar 28, 2022 | 8.600 | 8.588 | 8.500 | 8.580 | 4,257 | +0.08(+0.94%) |
Mar 25, 2022 | 9.000 | 9.000 | 8.450 | 8.500 | 10,421 | -0.45(-5.07%) |
Mar 24, 2022 | 9.000 | 9.000 | 8.551 | 8.954 | 3,172 | +0.10(+1.16%) |
Mar 23, 2022 | 9.000 | 8.980 | 8.700 | 8.851 | 3,310 | -0.05(-0.54%) |
Mar 22, 2022 | 8.800 | 8.899 | 8.600 | 8.899 | 4,514 | +0.00(+0.00%) |
Mar 21, 2022 | 8.900 | 8.949 | 8.550 | 8.899 | 6,245 | -0.05(-0.57%) |
Mar 18, 2022 | 8.808 | 8.951 | 8.400 | 8.950 | 12,344 | -0.04(-0.42%) |
Mar 17, 2022 | 8.400 | 8.998 | 8.250 | 8.988 | 21,048 | +0.21(+2.44%) |
Mar 16, 2022 | 8.600 | 9.000 | 8.200 | 8.774 | 19,050 | +0.27(+3.22%) |
Mar 15, 2022 | 8.700 | 8.700 | 8.412 | 8.500 | 7,086 | -0.05(-0.58%) |
Mar 14, 2022 | 8.778 | 8.852 | 8.500 | 8.550 | 11,276 | -0.23(-2.61%) |
Mar 11, 2022 | 9.000 | 9.000 | 8.600 | 8.779 | 8,590 | -0.22(-2.46%) |
Mar 10, 2022 | 8.968 | 9.000 | 8.763 | 9.000 | 4,231 | +0.10(+1.12%) |
Mar 09, 2022 | 9.000 | 9.500 | 8.600 | 8.900 | 18,072 | -0.20(-2.20%) |
Mar 08, 2022 | 9.100 | 9.313 | 9.000 | 9.100 | 12,271 | -0.13(-1.41%) |
Mar 07, 2022 | 9.900 | 9.903 | 9.041 | 9.230 | 47,498 | -0.11(-1.12%) |
Mar 04, 2022 | 9.500 | 9.800 | 9.100 | 9.335 | 51,130 | -0.08(-0.85%) |
Mar 03, 2022 | 9.211 | 9.500 | 9.102 | 9.415 | 10,274 | +0.14(+1.52%) |
Mar 02, 2022 | 9.880 | 9.880 | 9.022 | 9.274 | 12,571 | +0.05(+0.50%) |
Mar 01, 2022 | 9.950 | 9.950 | 9.200 | 9.228 | 23,790 | -0.49(-5.06%) |
Feb 28, 2022 | 9.500 | 10.10 | 9.500 | 9.720 | 33,816 | +0.25(+2.63%) |
Feb 25, 2022 | 10.10 | 9.813 | 9.050 | 9.471 | 25,899 | -0.34(-3.49%) |
Feb 24, 2022 | 9.800 | 10.10 | 9.210 | 9.813 | 62,431 | +0.61(+6.66%) |
Feb 23, 2022 | 9.800 | 9.800 | 9.200 | 9.200 | 20,652 | -0.42(-4.38%) |
Feb 22, 2022 | 9.100 | 9.780 | 9.000 | 9.621 | 24,679 | +0.57(+6.30%) |
Feb 18, 2022 | 9.051 | 0 | -0.15(-1.63%) | |||
Feb 17, 2022 | 8.900 | 9.521 | 8.875 | 9.201 | 10,178 | +0.27(+3.07%) |
Feb 16, 2022 | 9.099 | 9.099 | 8.800 | 8.927 | 6,353 | -0.12(-1.37%) |
Feb 15, 2022 | 8.800 | 9.200 | 8.800 | 9.051 | 2,823 | +0.05(+0.58%) |
Feb 14, 2022 | 9.000 | 9.300 | 8.908 | 8.999 | 12,497 | -0.37(-3.95%) |
Feb 11, 2022 | 8.800 | 9.698 | 8.800 | 9.369 | 27,862 | +0.52(+5.91%) |
Feb 10, 2022 | 8.924 | 9.199 | 8.710 | 8.846 | 7,911 | -0.35(-3.85%) |
Feb 09, 2022 | 8.460 | 9.200 | 8.401 | 9.200 | 40,587 | +0.72(+8.55%) |
Feb 08, 2022 | 8.500 | 8.558 | 8.222 | 8.475 | 6,802 | +0.38(+4.63%) |
Feb 07, 2022 | 8.900 | 8.900 | 8.005 | 8.100 | 23,777 | -0.02(-0.22%) |
Feb 04, 2022 | 8.370 | 8.599 | 8.104 | 8.118 | 6,357 | -0.08(-1.00%) |
Feb 03, 2022 | 8.455 | 8.200 | 8.200 | 8,026 | -0.40(-4.65%) | |
Feb 02, 2022 | 8.900 | 8.900 | 8.510 | 8.600 | 4,601 | -0.13(-1.49%) |
Feb 01, 2022 | 8.700 | 9.000 | 8.500 | 8.730 | 13,207 | +0.24(+2.79%) |
Jan 31, 2022 | 8.300 | 8.493 | 32,758 | +0.20(+2.35%) | ||
Jan 28, 2022 | 8.617 | 8.742 | 8.120 | 8.298 | 15,206 | -0.30(-3.46%) |
Jan 27, 2022 | 8.521 | 8.655 | 8.300 | 8.595 | 9,778 | +0.09(+1.02%) |
Jan 26, 2022 | 8.500 | 8.595 | 8.002 | 8.508 | 12,638 | +0.01(+0.09%) |
Jan 25, 2022 | 8.000 | 8.527 | 7.560 | 8.500 | 15,812 | +0.17(+2.04%) |
Jan 24, 2022 | 8.000 | 8.330 | 7.800 | 8.330 | 28,480 | +0.03(+0.36%) |
Jan 21, 2022 | 8.318 | 8.550 | 7.800 | 8.300 | 65,697 | -0.30(-3.49%) |
Jan 20, 2022 | 8.900 | 9.383 | 8.500 | 8.600 | 263,154 | -0.02(-0.26%) |
Jan 19, 2022 | 8.600 | 8.800 | 8.572 | 8.622 | 358,745 | -0.08(-0.90%) |
Jan 18, 2022 | 8.800 | 8.808 | 8.541 | 8.700 | 12,277 | -0.11(-1.24%) |
Jan 14, 2022 | 8.809 | 0 | -0.09(-0.96%) | |||
Jan 13, 2022 | 8.900 | 9.200 | 8.800 | 8.894 | 13,016 | -0.11(-1.18%) |
Jan 12, 2022 | 9.000 | 9.198 | 8.800 | 9.000 | 7,501 | +0.00(+0.00%) |
Jan 11, 2022 | 9.037 | 9.300 | 8.832 | 9.000 | 9,756 | -0.10(-1.07%) |
Jan 10, 2022 | 9.272 | 9.300 | 8.710 | 9.097 | 7,236 | -0.04(-0.41%) |
Jan 07, 2022 | 9.120 | 9.499 | 9.020 | 9.134 | 6,584 | -0.15(-1.63%) |
Jan 06, 2022 | 9.200 | 9.457 | 9.021 | 9.285 | 16,197 | +0.04(+0.38%) |
Jan 05, 2022 | 9.600 | 9.898 | 9.220 | 9.250 | 9,958 | -0.37(-3.82%) |
Jan 04, 2022 | 9.569 | 9.800 | 9.402 | 9.617 | 7,034 | +0.05(+0.50%) |
Jan 03, 2022 | 9.070 | 9.600 | 9.070 | 9.569 | 13,651 | +0.50(+5.50%) |
Dec 31, 2021 | 9.200 | 9.328 | 9.065 | 9.070 | 14,191 | -0.05(-0.55%) |
Dec 30, 2021 | 9.292 | 9.292 | 9.089 | 9.120 | 17,511 | +0.00(+0.00%) |
Dec 29, 2021 | 9.400 | 9.400 | 9.056 | 9.120 | 4,428 | -0.28(-3.01%) |
Dec 28, 2021 | 9.300 | 9.500 | 9.300 | 9.403 | 7,179 | +0.02(+0.20%) |
Dec 27, 2021 | 9.100 | 9.400 | 9.100 | 9.384 | 11,077 | +0.01(+0.09%) |
Dec 23, 2021 | 9.200 | 9.500 | 9.103 | 9.376 | 9,381 | +0.17(+1.87%) |
Dec 22, 2021 | 9.100 | 9.385 | 9.100 | 9.204 | 7,790 | +0.00(+0.04%) |
Dec 21, 2021 | 9.300 | 9.426 | 9.020 | 9.200 | 23,338 | -0.20(-2.13%) |
Dec 20, 2021 | 9.500 | 9.549 | 9.100 | 9.400 | 13,444 | -0.20(-2.08%) |
Dec 17, 2021 | 9.800 | 9.800 | 9.521 | 9.600 | 6,629 | -0.07(-0.69%) |
Dec 16, 2021 | 9.600 | 9.667 | 9.501 | 9.667 | 8,957 | +0.17(+1.76%) |
Dec 15, 2021 | 9.500 | 9.600 | 9.300 | 9.500 | 11,792 | +0.00(+0.01%) |
Dec 14, 2021 | 9.500 | 9.604 | 9.380 | 9.499 | 10,329 | -0.00(-0.05%) |
Dec 13, 2021 | 9.800 | 9.802 | 9.200 | 9.504 | 15,448 | -0.32(-3.22%) |
Dec 10, 2021 | 9.800 | 9.900 | 9.700 | 9.820 | 3,306 | -0.08(-0.81%) |
Dec 09, 2021 | 9.919 | 10.10 | 9.900 | 9.900 | 8,441 | -0.20(-1.98%) |
Dec 08, 2021 | 9.900 | 10.30 | 9.700 | 10.10 | 16,567 | +0.22(+2.24%) |
Dec 07, 2021 | 9.395 | 9.894 | 9.304 | 9.879 | 14,564 | +0.48(+5.10%) |
Dec 06, 2021 | 9.200 | 9.600 | 9.200 | 9.400 | 10,131 | +0.10(+1.12%) |
Dec 03, 2021 | 9.700 | 9.700 | 9.100 | 9.296 | 20,792 | -0.40(-4.16%) |
Dec 02, 2021 | 9.301 | 9.796 | 9.201 | 9.700 | 6,807 | +0.58(+6.39%) |
Dec 01, 2021 | 10.10 | 10.30 | 9.101 | 9.117 | 16,422 | -0.79(-8.00%) |
Nov 30, 2021 | 9.900 | 10.00 | 9.600 | 9.910 | 14,788 | -0.03(-0.27%) |
Nov 29, 2021 | 10.40 | 10.40 | 9.810 | 9.937 | 15,770 | -0.16(-1.57%) |
Nov 26, 2021 | 10.00 | 10.10 | 9.901 | 10.10 | 12,982 | -0.10(-1.02%) |
Nov 24, 2021 | 10.10 | 10.29 | 10.00 | 10.20 | 16,137 | +0.10(+0.99%) |
Nov 23, 2021 | 10.30 | 10.50 | 10.10 | 10.10 | 11,870 | -0.20(-1.94%) |
Nov 22, 2021 | 10.40 | 10.50 | 10.10 | 10.30 | 23,675 | -0.10(-0.96%) |
Nov 19, 2021 | 10.40 | 10.69 | 10.30 | 10.40 | 12,377 | -0.10(-0.95%) |
Nov 18, 2021 | 10.70 | 10.70 | 10.10 | 10.50 | 15,939 | -0.20(-1.87%) |
Nov 17, 2021 | 10.30 | 11.00 | 10.20 | 10.70 | 23,364 | +0.30(+2.88%) |
Nov 16, 2021 | 10.50 | 10.70 | 10.20 | 10.40 | 37,694 | -0.20(-1.89%) |
Nov 15, 2021 | 10.50 | 10.80 | 10.40 | 10.60 | 137,237 | +0.20(+1.92%) |
Nov 12, 2021 | 10.20 | 10.50 | 10.20 | 10.40 | 18,502 | +0.20(+1.96%) |
Nov 11, 2021 | 10.60 | 10.60 | 10.20 | 10.20 | 11,239 | -0.20(-1.92%) |
Nov 10, 2021 | 10.50 | 10.40 | 16,828 | -0.20(-1.89%) | ||
Nov 09, 2021 | 10.70 | 10.70 | 10.40 | 10.60 | 10,406 | +0.00(+0.00%) |
Nov 08, 2021 | 10.60 | 10.70 | 10.50 | 10.60 | 18,505 | -0.30(-2.75%) |
Nov 05, 2021 | 10.60 | 11.00 | 10.60 | 10.90 | 12,573 | +0.40(+3.81%) |
Nov 04, 2021 | 10.80 | 10.80 | 10.50 | 10.50 | 16,731 | -0.40(-3.67%) |
Nov 03, 2021 | 10.90 | 11.30 | 10.40 | 10.90 | 46,833 | +0.10(+0.93%) |
Nov 02, 2021 | 10.70 | 11.00 | 10.50 | 10.80 | 28,858 | +0.20(+1.89%) |
Nov 01, 2021 | 10.30 | 10.40 | 10.40 | 10.60 | 23,871 | +0.20(+1.92%) |
Oct 29, 2021 | 10.50 | 10.86 | 10.40 | 10.40 | 19,773 | -0.20(-1.89%) |
Oct 28, 2021 | 10.00 | 10.80 | 10.00 | 10.60 | 58,768 | +0.60(+6.00%) |
Oct 27, 2021 | 9.900 | 10.30 | 9.800 | 10.00 | 24,490 | -0.10(-0.99%) |
Oct 26, 2021 | 10.00 | 10.10 | 23,945 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.40 | 10.40 | 9.800 | 10.10 | 42,753 | -0.10(-0.98%) |
Oct 22, 2021 | 10.20 | 10.30 | 10.00 | 10.20 | 30,487 | +0.00(+0.00%) |
Oct 21, 2021 | 10.40 | 10.50 | 10.20 | 10.20 | 28,557 | -0.40(-3.77%) |
Oct 20, 2021 | 10.60 | 10.69 | 10.30 | 10.60 | 44,890 | +0.10(+0.95%) |
Oct 19, 2021 | 10.50 | 10.60 | 10.30 | 10.50 | 59,346 | -0.40(-3.67%) |
Oct 18, 2021 | 11.30 | 11.40 | 10.40 | 10.90 | 353,642 | -0.50(-4.39%) |
Oct 15, 2021 | 12.00 | 13.00 | 10.80 | 11.40 | 1,553,079 | +1.00(+9.62%) |
Oct 14, 2021 | 10.50 | 10.60 | 10.30 | 10.40 | 313,597 | +0.10(+0.97%) |
Oct 13, 2021 | 10.30 | 10.60 | 10.10 | 10.30 | 18,294 | +0.10(+0.98%) |
Oct 12, 2021 | 10.30 | 10.60 | 10.00 | 10.20 | 10,080 | -0.20(-1.92%) |
Oct 11, 2021 | 10.20 | 10.47 | 10.20 | 10.40 | 8,294 | +0.10(+0.97%) |
Oct 08, 2021 | 10.20 | 10.40 | 10.10 | 10.30 | 15,645 | +0.10(+0.98%) |
Oct 07, 2021 | 10.00 | 10.29 | 9.900 | 10.20 | 17,422 | +0.15(+1.49%) |
Oct 06, 2021 | 10.00 | 10.19 | 9.823 | 10.05 | 12,190 | -0.15(-1.47%) |
Oct 05, 2021 | 10.20 | 10.30 | 9.894 | 10.20 | 24,619 | +0.00(+0.00%) |
Oct 04, 2021 | 10.70 | 10.70 | 10.30 | 10.20 | 12,592 | -0.30(-2.86%) |
Oct 01, 2021 | 10.30 | 10.70 | 10.30 | 10.50 | 12,722 | -0.20(-1.87%) |
Sep 30, 2021 | 10.70 | 10.80 | 10.40 | 10.70 | 21,818 | -0.10(-0.93%) |
Sep 29, 2021 | 10.80 | 10.90 | 10.70 | 10.80 | 18,014 | +0.10(+0.93%) |
Sep 28, 2021 | 12.00 | 12.00 | 10.38 | 10.70 | 66,848 | -1.00(-8.55%) |
Sep 27, 2021 | 11.10 | 12.30 | 11.00 | 11.70 | 69,116 | +0.60(+5.41%) |
Sep 24, 2021 | 10.50 | 11.30 | 10.50 | 11.10 | 14,148 | +0.20(+1.83%) |
Sep 23, 2021 | 10.60 | 10.90 | 10.50 | 10.90 | 11,571 | +0.30(+2.83%) |
Sep 22, 2021 | 10.50 | 10.87 | 10.50 | 10.60 | 10,573 | +0.10(+0.95%) |
Sep 21, 2021 | 10.70 | 10.84 | 10.50 | 10.50 | 7,157 | -0.20(-1.87%) |
Sep 20, 2021 | 10.50 | 10.91 | 10.30 | 10.70 | 20,947 | -0.30(-2.73%) |
Sep 17, 2021 | 11.00 | 11.11 | 10.80 | 11.00 | 27,923 | +0.00(+0.00%) |
Sep 16, 2021 | 11.20 | 11.40 | 10.80 | 11.00 | 19,393 | -0.30(-2.65%) |
Sep 15, 2021 | 11.10 | 11.30 | 11.10 | 11.30 | 11,220 | +0.00(+0.00%) |
Sep 14, 2021 | 11.40 | 11.50 | 11.10 | 11.30 | 11,906 | +0.10(+0.89%) |
Sep 13, 2021 | 11.10 | 11.60 | 11.10 | 11.20 | 12,648 | -0.20(-1.75%) |
Sep 10, 2021 | 11.60 | 11.70 | 11.20 | 11.40 | 14,506 | -0.20(-1.72%) |
Sep 09, 2021 | 11.70 | 11.80 | 11.40 | 11.60 | 18,615 | +0.00(+0.00%) |
Sep 08, 2021 | 11.80 | 12.01 | 11.60 | 11.60 | 13,562 | -0.30(-2.52%) |
Sep 07, 2021 | 12.10 | 12.19 | 11.80 | 11.90 | 6,058 | -0.20(-1.65%) |
Sep 03, 2021 | 12.10 | 12.40 | 12.00 | 12.10 | 13,308 | +0.20(+1.68%) |
Sep 02, 2021 | 11.90 | 12.30 | 11.80 | 11.90 | 27,533 | -0.20(-1.65%) |
Sep 01, 2021 | 12.00 | 12.20 | 11.70 | 12.10 | 20,252 | +0.20(+1.68%) |
Aug 31, 2021 | 12.10 | 12.30 | 11.60 | 11.90 | 28,034 | -0.20(-1.65%) |
Aug 30, 2021 | 12.40 | 12.40 | 12.00 | 12.10 | 16,536 | -0.20(-1.63%) |
Aug 27, 2021 | 12.60 | 13.00 | 11.80 | 12.30 | 39,206 | -0.60(-4.65%) |
Aug 26, 2021 | 11.90 | 13.40 | 11.90 | 12.90 | 152,569 | +0.90(+7.50%) |
Aug 25, 2021 | 12.00 | 12.30 | 11.50 | 12.00 | 13,084 | +0.00(+0.00%) |
Aug 24, 2021 | 11.70 | 12.10 | 11.70 | 12.00 | 8,573 | +0.30(+2.56%) |
Aug 23, 2021 | 11.80 | 11.90 | 11.60 | 11.70 | 12,952 | -0.10(-0.85%) |
Aug 20, 2021 | 11.70 | 11.90 | 11.50 | 11.80 | 12,300 | +0.30(+2.61%) |
Aug 19, 2021 | 12.00 | 12.30 | 11.50 | 11.50 | 14,834 | -0.50(-4.17%) |
Aug 18, 2021 | 12.00 | 12.30 | 11.97 | 12.00 | 7,906 | +0.00(+0.00%) |
Aug 17, 2021 | 11.80 | 12.10 | 11.50 | 12.00 | 17,943 | +0.10(+0.84%) |
Aug 16, 2021 | 12.50 | 12.80 | 11.70 | 11.90 | 21,179 | -0.60(-4.80%) |
Aug 13, 2021 | 12.70 | 13.10 | 12.50 | 12.50 | 12,935 | -0.20(-1.57%) |
Aug 12, 2021 | 13.00 | 13.10 | 12.70 | 12.70 | 8,065 | -0.30(-2.31%) |
Aug 11, 2021 | 13.30 | 13.30 | 12.90 | 13.00 | 14,163 | +0.00(+0.00%) |
Aug 10, 2021 | 13.00 | 13.10 | 12.40 | 13.00 | 15,864 | +0.10(+0.78%) |
Aug 09, 2021 | 12.40 | 12.90 | 12.32 | 12.90 | 12,253 | +0.60(+4.88%) |
Aug 06, 2021 | 12.50 | 13.20 | 12.20 | 12.30 | 30,949 | -0.30(-2.38%) |
Aug 05, 2021 | 12.40 | 12.80 | 12.20 | 12.60 | 14,926 | +0.00(+0.00%) |
Aug 04, 2021 | 12.50 | 13.60 | 12.25 | 12.60 | 74,839 | +0.10(+0.80%) |
Aug 03, 2021 | 12.50 | 12.50 | 12.20 | 12.50 | 8,286 | +0.00(+0.00%) |
Aug 02, 2021 | 12.10 | 12.50 | 12.03 | 12.50 | 8,946 | +0.30(+2.46%) |
Jul 30, 2021 | 12.50 | 12.60 | 12.10 | 12.20 | 9,179 | -0.30(-2.40%) |
Jul 29, 2021 | 12.40 | 12.70 | 12.40 | 12.50 | 12,128 | +0.00(+0.00%) |
Jul 28, 2021 | 12.30 | 12.70 | 12.20 | 12.50 | 5,484 | +0.10(+0.81%) |
Jul 27, 2021 | 12.60 | 12.60 | 11.80 | 12.40 | 38,490 | +0.10(+0.81%) |
Jul 26, 2021 | 12.70 | 12.70 | 12.30 | 12.30 | 10,155 | -0.20(-1.60%) |
Jul 23, 2021 | 12.80 | 13.00 | 12.50 | 12.50 | 10,788 | -0.40(-3.10%) |
Jul 22, 2021 | 13.00 | 13.08 | 12.60 | 12.90 | 6,252 | +0.10(+0.78%) |
Jul 21, 2021 | 12.70 | 13.00 | 12.50 | 12.80 | 20,115 | +0.20(+1.59%) |
Jul 20, 2021 | 12.20 | 12.90 | 12.10 | 12.60 | 14,322 | +0.50(+4.13%) |
Jul 19, 2021 | 12.00 | 12.30 | 11.20 | 12.10 | 47,490 | -0.40(-3.20%) |
Jul 16, 2021 | 12.60 | 12.80 | 12.50 | 12.50 | 13,163 | -0.10(-0.79%) |
Jul 15, 2021 | 12.30 | 13.00 | 12.29 | 12.60 | 15,641 | +0.10(+0.80%) |
Jul 14, 2021 | 13.40 | 13.64 | 12.50 | 12.50 | 32,724 | -0.90(-6.72%) |
Jul 13, 2021 | 14.30 | 14.30 | 13.10 | 13.40 | 21,803 | -0.60(-4.29%) |
Jul 12, 2021 | 13.70 | 14.10 | 13.45 | 14.00 | 56,044 | +0.50(+3.70%) |
Jul 09, 2021 | 12.90 | 13.51 | 12.90 | 13.50 | 22,328 | +0.30(+2.27%) |
Jul 08, 2021 | 12.50 | 13.45 | 12.50 | 13.20 | 33,968 | +0.20(+1.54%) |
Jul 07, 2021 | 13.20 | 13.60 | 12.50 | 13.00 | 46,833 | -0.50(-3.70%) |
Jul 06, 2021 | 14.40 | 14.40 | 12.80 | 13.50 | 264,009 | +1.00(+8.00%) |
Jul 02, 2021 | 12.60 | 12.70 | 12.50 | 12.50 | 12,212 | -0.10(-0.79%) |
Jul 01, 2021 | 12.50 | 13.00 | 12.40 | 12.60 | 21,618 | -0.40(-3.08%) |
Jun 30, 2021 | 13.90 | 14.20 | 12.63 | 13.00 | 88,155 | -0.20(-1.52%) |
Jun 29, 2021 | 12.80 | 13.20 | 12.80 | 13.20 | 39,596 | +0.60(+4.76%) |
Jun 28, 2021 | 12.00 | 12.70 | 12.00 | 12.60 | 13,586 | -0.10(-0.79%) |
Jun 25, 2021 | 12.00 | 12.70 | 12.00 | 12.70 | 22,599 | +0.70(+5.83%) |
Jun 24, 2021 | 12.20 | 12.30 | 11.90 | 12.00 | 12,618 | -0.20(-1.64%) |
Jun 23, 2021 | 12.20 | 12.30 | 11.80 | 12.20 | 8,761 | +0.30(+2.52%) |
Jun 22, 2021 | 11.90 | 12.00 | 11.70 | 11.90 | 7,980 | +0.00(+0.00%) |
Jun 21, 2021 | 11.90 | 12.20 | 11.70 | 11.90 | 14,004 | -0.30(-2.46%) |
Jun 18, 2021 | 12.00 | 12.20 | 11.90 | 12.20 | 6,418 | -0.10(-0.81%) |
Jun 17, 2021 | 11.80 | 12.80 | 11.80 | 12.30 | 15,548 | +0.50(+4.24%) |
Jun 16, 2021 | 12.10 | 12.60 | 11.80 | 11.80 | 9,946 | -0.20(-1.67%) |
Jun 15, 2021 | 12.50 | 12.81 | 12.00 | 12.00 | 9,155 | -0.50(-4.00%) |
Jun 14, 2021 | 12.70 | 13.20 | 12.50 | 12.50 | 29,613 | -0.20(-1.57%) |
Jun 11, 2021 | 12.80 | 12.90 | 12.40 | 12.70 | 12,254 | +0.20(+1.60%) |
Jun 10, 2021 | 12.40 | 12.70 | 12.20 | 12.50 | 9,291 | +0.20(+1.63%) |
Jun 09, 2021 | 12.70 | 13.00 | 12.30 | 12.30 | 10,750 | -0.40(-3.15%) |
Jun 08, 2021 | 12.80 | 13.00 | 12.50 | 12.70 | 18,057 | +0.10(+0.79%) |
Jun 07, 2021 | 12.50 | 12.60 | 12.30 | 12.60 | 7,773 | +0.20(+1.61%) |
Jun 04, 2021 | 12.50 | 12.50 | 12.10 | 12.40 | 5,412 | -0.10(-0.80%) |
Jun 03, 2021 | 12.00 | 12.70 | 11.80 | 12.50 | 13,830 | +0.20(+1.63%) |
Jun 02, 2021 | 12.90 | 12.90 | 12.20 | 12.30 | 11,569 | +0.00(+0.00%) |