Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.500 | 3.550 | 3.250 | 3.451 | 10,721 | -0.05(-1.41%) |
Jun 29, 2022 | 3.750 | 3.750 | 3.500 | 3.501 | 26,085 | -0.25(-6.64%) |
Jun 28, 2022 | 3.900 | 3.984 | 3.663 | 3.750 | 13,096 | -0.07(-1.94%) |
Jun 27, 2022 | 3.833 | 3.935 | 3.735 | 3.824 | 13,837 | -0.11(-2.82%) |
Jun 24, 2022 | 3.650 | 4.050 | 3.650 | 3.935 | 18,404 | +0.15(+3.85%) |
Jun 23, 2022 | 3.971 | 3.981 | 3.731 | 3.789 | 15,117 | +0.04(+1.03%) |
Jun 22, 2022 | 3.850 | 3.900 | 3.738 | 3.751 | 6,212 | -0.15(-3.83%) |
Jun 21, 2022 | 3.750 | 3.950 | 3.663 | 3.900 | 16,327 | +0.13(+3.59%) |
Jun 17, 2022 | 3.636 | 3.844 | 3.636 | 3.765 | 12,245 | +0.13(+3.53%) |
Jun 16, 2022 | 3.596 | 3.750 | 3.487 | 3.636 | 12,573 | -0.16(-4.20%) |
Jun 15, 2022 | 3.650 | 3.894 | 3.555 | 3.796 | 10,594 | +0.12(+3.32%) |
Jun 14, 2022 | 3.550 | 3.845 | 3.550 | 3.674 | 21,059 | +0.12(+3.49%) |
Jun 13, 2022 | 3.749 | 3.749 | 3.449 | 3.550 | 2,521 | -0.15(-4.05%) |
Jun 10, 2022 | 3.650 | 3.805 | 3.570 | 3.700 | 6,136 | -0.15(-3.90%) |
Jun 09, 2022 | 3.800 | 3.900 | 3.633 | 3.850 | 22,939 | -0.05(-1.40%) |
Jun 08, 2022 | 3.584 | 3.905 | 3.503 | 3.905 | 18,777 | +0.34(+9.63%) |
Jun 07, 2022 | 3.600 | 3.600 | 3.502 | 3.562 | 4,003 | +0.12(+3.50%) |
Jun 06, 2022 | 3.600 | 3.611 | 2.992 | 3.441 | 67,997 | -0.11(-3.07%) |
Jun 03, 2022 | 3.450 | 3.600 | 3.450 | 3.550 | 1,775 | -0.08(-2.26%) |
Jun 02, 2022 | 3.400 | 3.697 | 3.400 | 3.632 | 6,604 | +0.08(+2.30%) |
Jun 01, 2022 | 3.700 | 3.700 | 3.503 | 3.550 | 1,804 | +0.11(+3.35%) |
May 31, 2022 | 3.355 | 3.750 | 3.355 | 3.436 | 7,867 | -0.07(-2.12%) |
May 27, 2022 | 3.800 | 3.913 | 3.500 | 3.510 | 23,673 | -0.24(-6.40%) |
May 26, 2022 | 3.400 | 3.770 | 3.350 | 3.750 | 17,262 | +0.35(+10.29%) |
May 25, 2022 | 3.550 | 3.550 | 3.400 | 3.400 | 2,337 | -0.05(-1.46%) |
May 24, 2022 | 3.408 | 3.600 | 3.400 | 3.450 | 6,338 | -0.10(-2.82%) |
May 23, 2022 | 3.400 | 3.599 | 3.400 | 3.550 | 6,483 | -0.05(-1.47%) |
May 20, 2022 | 3.750 | 3.750 | 3.500 | 3.603 | 2,485 | -0.09(-2.34%) |
May 19, 2022 | 3.700 | 3.700 | 3.500 | 3.690 | 4,417 | +0.09(+2.50%) |
May 18, 2022 | 3.650 | 3.700 | 3.600 | 3.600 | 2,058 | -0.05(-1.50%) |
May 17, 2022 | 3.570 | 3.723 | 3.570 | 3.655 | 4,311 | +0.02(+0.55%) |
May 16, 2022 | 3.667 | 3.922 | 3.587 | 3.635 | 6,321 | -0.15(-3.84%) |
May 13, 2022 | 3.800 | 3.800 | 3.550 | 3.780 | 18,032 | +0.16(+4.29%) |
May 12, 2022 | 3.647 | 3.750 | 3.500 | 3.624 | 12,125 | -0.13(-3.36%) |
May 11, 2022 | 3.850 | 3.850 | 3.600 | 3.751 | 7,291 | -0.01(-0.33%) |
May 10, 2022 | 3.750 | 3.900 | 3.500 | 3.763 | 5,191 | -0.08(-2.12%) |
May 09, 2022 | 4.050 | 4.050 | 3.700 | 3.845 | 8,638 | -0.20(-4.93%) |
May 06, 2022 | 3.900 | 4.128 | 3.900 | 4.044 | 3,710 | -0.13(-3.02%) |
May 05, 2022 | 4.204 | 4.204 | 4.000 | 4.170 | 8,681 | -0.15(-3.53%) |
May 04, 2022 | 4.200 | 4.350 | 3.939 | 4.322 | 7,510 | +0.05(+1.08%) |
May 03, 2022 | 4.350 | 4.350 | 4.045 | 4.277 | 3,401 | -0.02(-0.55%) |
May 02, 2022 | 4.300 | 4.326 | 4.000 | 4.300 | 8,380 | +0.30(+7.50%) |
Apr 29, 2022 | 4.500 | 4.550 | 4.000 | 4.000 | 15,402 | -0.35(-8.05%) |
Apr 28, 2022 | 4.040 | 4.350 | 4.027 | 4.350 | 12,472 | +0.30(+7.41%) |
Apr 27, 2022 | 4.200 | 4.400 | 4.050 | 4.050 | 8,217 | -0.20(-4.71%) |
Apr 26, 2022 | 4.250 | 4.350 | 4.151 | 4.250 | 9,827 | -0.15(-3.41%) |
Apr 25, 2022 | 4.250 | 4.400 | 4.200 | 4.400 | 5,782 | -0.05(-1.15%) |
Apr 22, 2022 | 4.599 | 4.673 | 4.400 | 4.451 | 10,535 | +0.05(+1.15%) |
Apr 21, 2022 | 4.400 | 4.700 | 4.400 | 4.401 | 8,336 | -0.10(-2.22%) |
Apr 20, 2022 | 4.850 | 4.849 | 4.357 | 4.500 | 14,199 | -0.34(-7.06%) |
Apr 19, 2022 | 4.849 | 4.850 | 4.516 | 4.843 | 9,084 | +0.13(+2.70%) |
Apr 18, 2022 | 4.850 | 4.900 | 4.704 | 4.715 | 3,303 | -0.24(-4.75%) |
Apr 14, 2022 | 4.950 | 4.950 | 4.800 | 4.950 | 2,162 | +0.00(+0.00%) |
Apr 13, 2022 | 4.650 | 4.950 | 4.650 | 4.950 | 8,748 | +0.05(+1.02%) |
Apr 12, 2022 | 4.800 | 4.950 | 4.750 | 4.900 | 5,301 | +0.10(+2.08%) |
Apr 11, 2022 | 4.950 | 4.949 | 4.660 | 4.800 | 6,013 | -0.13(-2.59%) |
Apr 08, 2022 | 4.885 | 4.958 | 4.850 | 4.928 | 9,928 | -0.02(-0.46%) |
Apr 07, 2022 | 5.000 | 5.150 | 4.850 | 4.950 | 6,838 | -0.15(-2.93%) |
Apr 06, 2022 | 5.100 | 5.150 | 4.850 | 5.100 | 9,418 | +0.00(+0.00%) |
Apr 05, 2022 | 5.250 | 5.250 | 5.000 | 5.100 | 7,097 | -0.15(-2.86%) |
Apr 04, 2022 | 5.000 | 5.250 | 5.000 | 5.250 | 20,336 | +0.25(+5.00%) |
Apr 01, 2022 | 5.000 | 5.050 | 4.949 | 5.000 | 8,155 | +0.15(+3.15%) |
Mar 31, 2022 | 5.050 | 5.150 | 4.815 | 4.848 | 22,205 | -0.20(-4.01%) |
Mar 30, 2022 | 5.150 | 5.250 | 5.050 | 5.050 | 6,676 | -0.20(-3.81%) |
Mar 29, 2022 | 5.150 | 5.250 | 4.854 | 5.250 | 11,700 | +0.25(+5.00%) |
Mar 28, 2022 | 5.000 | 5.146 | 4.815 | 5.000 | 7,845 | +0.00(+0.00%) |
Mar 25, 2022 | 5.100 | 5.200 | 4.801 | 5.000 | 26,063 | -0.15(-2.91%) |
Mar 24, 2022 | 5.350 | 5.350 | 5.000 | 5.150 | 9,344 | -0.10(-1.90%) |
Mar 23, 2022 | 5.150 | 5.500 | 5.053 | 5.250 | 32,912 | +0.05(+0.96%) |
Mar 22, 2022 | 5.100 | 5.600 | 5.000 | 5.200 | 68,906 | +0.45(+9.36%) |
Mar 21, 2022 | 4.896 | 5.011 | 4.668 | 4.755 | 54,137 | -0.25(-4.90%) |
Mar 18, 2022 | 4.200 | 5.000 | 4.200 | 5.000 | 53,891 | +0.78(+18.47%) |
Mar 17, 2022 | 4.123 | 4.299 | 3.950 | 4.221 | 21,786 | -0.03(-0.72%) |
Mar 16, 2022 | 4.125 | 4.400 | 3.950 | 4.251 | 85,450 | +0.59(+16.00%) |
Mar 15, 2022 | 3.333 | 3.679 | 3.300 | 3.664 | 68,304 | +0.24(+6.99%) |
Mar 14, 2022 | 4.360 | 4.360 | 3.257 | 3.425 | 105,964 | -0.98(-22.17%) |
Mar 11, 2022 | 4.750 | 4.750 | 4.321 | 4.401 | 43,696 | -0.26(-5.60%) |
Mar 10, 2022 | 5.300 | 5.301 | 4.450 | 4.662 | 47,410 | -0.54(-10.36%) |
Mar 09, 2022 | 5.750 | 5.750 | 5.100 | 5.200 | 48,719 | -0.80(-13.33%) |
Mar 08, 2022 | 4.900 | 6.100 | 4.912 | 6.000 | 147,640 | +0.85(+16.50%) |
Mar 07, 2022 | 5.550 | 5.700 | 5.150 | 5.150 | 18,698 | -0.45(-8.04%) |
Mar 04, 2022 | 5.850 | 5.925 | 5.550 | 5.600 | 12,389 | -0.20(-3.45%) |
Mar 03, 2022 | 6.100 | 6.200 | 5.750 | 5.800 | 13,574 | -0.38(-6.07%) |
Mar 02, 2022 | 6.150 | 6.250 | 6.050 | 6.175 | 3,589 | -0.08(-1.20%) |
Mar 01, 2022 | 6.450 | 6.650 | 6.100 | 6.250 | 8,184 | -0.15(-2.34%) |
Feb 28, 2022 | 6.300 | 6.550 | 6.100 | 6.400 | 22,409 | -0.09(-1.37%) |
Feb 25, 2022 | 6.300 | 6.700 | 6.250 | 6.489 | 62,528 | -0.06(-0.93%) |
Feb 24, 2022 | 6.050 | 6.750 | 5.850 | 6.550 | 112,178 | +0.39(+6.28%) |
Feb 23, 2022 | 6.300 | 6.300 | 6.150 | 6.163 | 2,979 | -0.14(-2.17%) |
Feb 22, 2022 | 6.250 | 6.325 | 6.150 | 6.300 | 5,103 | +0.00(+0.00%) |
Feb 18, 2022 | 6.300 | 0 | -0.40(-5.97%) | |||
Feb 17, 2022 | 6.950 | 6.950 | 6.500 | 6.700 | 5,160 | -0.15(-2.19%) |
Feb 16, 2022 | 6.800 | 6.900 | 6.700 | 6.850 | 7,311 | +0.05(+0.74%) |
Feb 15, 2022 | 6.450 | 6.800 | 6.450 | 6.800 | 14,603 | +0.25(+3.82%) |
Feb 14, 2022 | 6.550 | 6.600 | 6.450 | 6.550 | 4,616 | +0.05(+0.77%) |
Feb 11, 2022 | 6.550 | 6.700 | 6.400 | 6.500 | 9,073 | -0.10(-1.52%) |
Feb 10, 2022 | 6.550 | 6.700 | 6.487 | 6.600 | 13,057 | +0.05(+0.76%) |
Feb 09, 2022 | 6.400 | 6.550 | 6.400 | 6.550 | 28,741 | +0.08(+1.16%) |
Feb 08, 2022 | 6.600 | 6.600 | 6.450 | 6.475 | 11,685 | -0.18(-2.63%) |
Feb 07, 2022 | 6.600 | 6.750 | 6.560 | 6.650 | 9,207 | +0.05(+0.76%) |
Feb 04, 2022 | 6.300 | 6.650 | 6.300 | 6.600 | 4,223 | +0.15(+2.33%) |
Feb 03, 2022 | 6.300 | 6.650 | 6.450 | 4,331 | -0.15(-2.27%) | |
Feb 02, 2022 | 6.500 | 6.600 | 6.259 | 6.600 | 6,010 | +0.10(+1.54%) |
Feb 01, 2022 | 6.100 | 6.500 | 6.100 | 6.500 | 9,089 | +0.30(+4.84%) |
Jan 31, 2022 | 5.850 | 6.200 | 7,984 | +0.25(+4.20%) | ||
Jan 28, 2022 | 5.801 | 6.050 | 5.765 | 5.950 | 15,053 | +0.15(+2.59%) |
Jan 27, 2022 | 6.000 | 6.050 | 5.800 | 5.800 | 27,527 | -0.30(-4.92%) |
Jan 26, 2022 | 6.200 | 6.300 | 6.000 | 6.100 | 8,808 | +0.10(+1.67%) |
Jan 25, 2022 | 6.100 | 6.200 | 5.955 | 6.000 | 21,984 | -0.05(-0.83%) |
Jan 24, 2022 | 6.500 | 6.500 | 5.850 | 6.050 | 48,078 | -0.55(-8.33%) |
Jan 21, 2022 | 7.250 | 7.250 | 6.600 | 6.600 | 21,011 | -0.75(-10.20%) |
Jan 20, 2022 | 7.300 | 7.697 | 7.150 | 7.350 | 23,446 | +0.25(+3.52%) |
Jan 19, 2022 | 7.500 | 7.550 | 7.150 | 7.100 | 19,647 | -0.40(-5.33%) |
Jan 18, 2022 | 7.600 | 7.750 | 7.350 | 7.500 | 22,789 | -0.05(-0.66%) |
Jan 14, 2022 | 7.550 | 0 | +0.10(+1.34%) | |||
Jan 13, 2022 | 7.250 | 7.700 | 7.250 | 7.450 | 20,652 | +0.00(+0.00%) |
Jan 12, 2022 | 7.500 | 7.500 | 7.200 | 7.450 | 11,762 | +0.25(+3.47%) |
Jan 11, 2022 | 6.950 | 7.200 | 6.923 | 7.200 | 20,017 | +0.25(+3.60%) |
Jan 10, 2022 | 6.650 | 7.050 | 6.450 | 6.950 | 29,446 | +0.55(+8.59%) |
Jan 07, 2022 | 6.700 | 6.825 | 6.400 | 6.400 | 10,343 | -0.35(-5.19%) |
Jan 06, 2022 | 6.900 | 6.900 | 6.550 | 6.750 | 8,005 | +0.05(+0.75%) |
Jan 05, 2022 | 6.600 | 6.900 | 6.578 | 6.700 | 10,439 | +0.00(+0.00%) |
Jan 04, 2022 | 6.800 | 6.950 | 6.550 | 6.700 | 19,015 | -0.15(-2.19%) |
Jan 03, 2022 | 6.300 | 6.850 | 6.300 | 6.850 | 13,319 | +0.00(+0.00%) |
Dec 31, 2021 | 6.350 | 7.150 | 6.200 | 6.850 | 45,793 | +0.40(+6.20%) |
Dec 30, 2021 | 6.000 | 6.450 | 5.901 | 6.450 | 28,815 | +0.50(+8.40%) |
Dec 29, 2021 | 6.100 | 6.100 | 5.900 | 5.950 | 12,433 | -0.10(-1.65%) |
Dec 28, 2021 | 5.900 | 6.150 | 5.900 | 6.050 | 16,280 | +0.00(+0.00%) |
Dec 27, 2021 | 6.200 | 6.200 | 6.050 | 6.050 | 13,439 | -0.15(-2.42%) |
Dec 23, 2021 | 5.950 | 6.200 | 5.850 | 6.200 | 16,392 | +0.35(+5.98%) |
Dec 22, 2021 | 5.750 | 5.900 | 5.750 | 5.850 | 17,472 | +0.00(+0.00%) |
Dec 21, 2021 | 6.250 | 6.250 | 5.800 | 5.850 | 27,215 | +0.05(+0.86%) |
Dec 20, 2021 | 5.850 | 6.000 | 5.758 | 5.800 | 19,360 | -0.25(-4.13%) |
Dec 17, 2021 | 6.200 | 6.200 | 6.000 | 6.050 | 10,576 | -0.10(-1.63%) |
Dec 16, 2021 | 5.850 | 6.300 | 5.850 | 6.150 | 30,973 | +0.30(+5.13%) |
Dec 15, 2021 | 6.150 | 6.150 | 5.654 | 5.850 | 42,463 | -0.15(-2.50%) |
Dec 14, 2021 | 6.400 | 6.491 | 5.950 | 6.000 | 20,971 | -0.40(-6.25%) |
Dec 13, 2021 | 6.500 | 6.550 | 6.250 | 6.400 | 47,973 | -0.25(-3.76%) |
Dec 10, 2021 | 6.650 | 6.750 | 6.550 | 6.650 | 19,688 | +0.00(+0.00%) |
Dec 09, 2021 | 6.600 | 6.850 | 6.600 | 6.650 | 6,732 | -0.15(-2.21%) |
Dec 08, 2021 | 6.950 | 7.100 | 6.650 | 6.800 | 29,992 | +0.00(+0.00%) |
Dec 07, 2021 | 6.450 | 6.850 | 6.450 | 6.800 | 21,849 | +0.40(+6.25%) |
Dec 06, 2021 | 6.300 | 6.450 | 6.100 | 6.400 | 23,831 | +0.10(+1.59%) |
Dec 03, 2021 | 6.550 | 6.625 | 6.160 | 6.300 | 71,971 | -0.30(-4.55%) |
Dec 02, 2021 | 6.500 | 6.757 | 6.500 | 6.600 | 26,815 | +0.00(+0.00%) |
Dec 01, 2021 | 6.900 | 7.150 | 6.550 | 6.600 | 29,882 | -0.35(-5.04%) |
Nov 30, 2021 | 7.000 | 7.075 | 6.575 | 6.950 | 69,823 | -0.10(-1.42%) |
Nov 29, 2021 | 7.150 | 7.345 | 7.050 | 7.050 | 16,205 | -0.15(-2.08%) |
Nov 26, 2021 | 7.600 | 7.600 | 7.100 | 7.200 | 45,997 | -0.40(-5.26%) |
Nov 24, 2021 | 7.900 | 7.900 | 7.550 | 7.600 | 36,594 | -0.35(-4.40%) |
Nov 23, 2021 | 7.500 | 7.950 | 7.500 | 7.950 | 45,210 | +0.45(+6.00%) |
Nov 22, 2021 | 7.550 | 7.850 | 7.500 | 7.500 | 33,351 | -0.10(-1.32%) |
Nov 19, 2021 | 7.700 | 7.800 | 7.550 | 7.600 | 31,090 | -0.15(-1.94%) |
Nov 18, 2021 | 8.100 | 7.750 | 7.700 | 7.750 | 69,933 | -0.45(-5.49%) |
Nov 17, 2021 | 8.550 | 8.749 | 8.100 | 8.200 | 32,399 | -0.45(-5.20%) |
Nov 16, 2021 | 8.650 | 8.700 | 8.600 | 8.650 | 19,460 | +0.10(+1.17%) |
Nov 15, 2021 | 8.450 | 9.150 | 8.400 | 8.550 | 117,282 | +0.20(+2.40%) |
Nov 12, 2021 | 8.300 | 8.400 | 8.200 | 8.350 | 22,536 | +0.20(+2.45%) |
Nov 11, 2021 | 8.250 | 8.250 | 8.100 | 8.150 | 16,628 | +0.00(+0.00%) |
Nov 10, 2021 | 8.200 | 8.100 | 8.150 | 37,374 | -0.20(-2.40%) | |
Nov 09, 2021 | 8.250 | 8.400 | 8.250 | 8.350 | 11,838 | +0.00(+0.00%) |
Nov 08, 2021 | 8.450 | 8.486 | 8.264 | 8.350 | 12,437 | +0.00(+0.00%) |
Nov 05, 2021 | 8.450 | 8.525 | 8.200 | 8.350 | 19,977 | -0.15(-1.76%) |
Nov 04, 2021 | 8.750 | 8.750 | 8.400 | 8.500 | 14,337 | -0.15(-1.73%) |
Nov 03, 2021 | 8.300 | 8.750 | 8.300 | 8.650 | 16,285 | +0.30(+3.59%) |
Nov 02, 2021 | 8.600 | 8.750 | 8.300 | 8.350 | 14,640 | -0.40(-4.57%) |
Nov 01, 2021 | 8.250 | 8.800 | 8.600 | 8.750 | 31,636 | +0.35(+4.17%) |
Oct 29, 2021 | 8.450 | 8.450 | 8.300 | 8.400 | 9,041 | +0.00(+0.00%) |
Oct 28, 2021 | 8.600 | 8.600 | 8.250 | 8.400 | 15,487 | -0.15(-1.75%) |
Oct 27, 2021 | 8.500 | 8.900 | 8.500 | 8.550 | 41,910 | +0.00(+0.00%) |
Oct 26, 2021 | 8.700 | 8.550 | 14,021 | +0.00(+0.00%) | ||
Oct 25, 2021 | 8.200 | 8.750 | 8.200 | 8.550 | 26,854 | +0.35(+4.27%) |
Oct 22, 2021 | 8.500 | 8.550 | 8.175 | 8.200 | 13,361 | -0.30(-3.53%) |
Oct 21, 2021 | 8.700 | 8.700 | 8.350 | 8.500 | 21,664 | -0.05(-0.58%) |
Oct 20, 2021 | 8.250 | 8.600 | 8.200 | 8.550 | 56,482 | +0.45(+5.56%) |
Oct 19, 2021 | 7.800 | 8.100 | 7.650 | 8.100 | 32,933 | +0.30(+3.85%) |
Oct 18, 2021 | 7.650 | 7.900 | 7.500 | 7.800 | 51,500 | +0.05(+0.65%) |
Oct 15, 2021 | 8.100 | 8.100 | 7.700 | 7.750 | 25,630 | -0.25(-3.12%) |
Oct 14, 2021 | 7.900 | 8.025 | 7.900 | 8.000 | 26,921 | +0.00(+0.00%) |
Oct 13, 2021 | 8.000 | 8.100 | 7.899 | 8.000 | 25,896 | +0.00(+0.00%) |
Oct 12, 2021 | 8.050 | 8.100 | 7.950 | 8.000 | 25,359 | +0.00(+0.00%) |
Oct 11, 2021 | 7.950 | 8.100 | 7.900 | 8.000 | 23,803 | +0.10(+1.27%) |
Oct 08, 2021 | 8.050 | 8.350 | 7.800 | 7.900 | 44,340 | -0.20(-2.47%) |
Oct 07, 2021 | 8.050 | 8.150 | 8.000 | 8.100 | 21,457 | +0.15(+1.89%) |
Oct 06, 2021 | 8.050 | 8.050 | 7.750 | 7.950 | 18,156 | -0.05(-0.62%) |
Oct 05, 2021 | 8.000 | 8.200 | 7.950 | 8.000 | 42,164 | -0.05(-0.62%) |
Oct 04, 2021 | 8.100 | 8.150 | 8.000 | 8.050 | 22,648 | -0.10(-1.23%) |
Oct 01, 2021 | 8.250 | 8.300 | 8.100 | 8.150 | 17,954 | +0.00(+0.00%) |
Sep 30, 2021 | 8.150 | 8.400 | 8.150 | 8.150 | 23,614 | -0.05(-0.61%) |
Sep 29, 2021 | 8.150 | 8.249 | 8.150 | 8.200 | 10,169 | +0.00(+0.00%) |
Sep 28, 2021 | 8.150 | 8.400 | 8.150 | 8.200 | 27,500 | -0.10(-1.20%) |
Sep 27, 2021 | 8.150 | 8.500 | 8.100 | 8.300 | 34,816 | +0.15(+1.84%) |
Sep 24, 2021 | 8.150 | 8.257 | 8.150 | 8.150 | 20,909 | -0.20(-2.40%) |
Sep 23, 2021 | 8.400 | 8.450 | 8.200 | 8.350 | 40,836 | +0.00(+0.00%) |
Sep 22, 2021 | 8.350 | 8.400 | 8.150 | 8.350 | 33,288 | +0.35(+4.37%) |
Sep 21, 2021 | 8.150 | 8.200 | 8.000 | 8.000 | 51,716 | -0.15(-1.84%) |
Sep 20, 2021 | 8.600 | 8.700 | 8.050 | 8.150 | 66,422 | -0.55(-6.32%) |
Sep 17, 2021 | 9.050 | 9.100 | 8.700 | 8.700 | 89,007 | -0.35(-3.87%) |
Sep 16, 2021 | 9.150 | 9.350 | 9.000 | 9.050 | 41,975 | -0.20(-2.16%) |
Sep 15, 2021 | 9.450 | 9.500 | 8.950 | 9.250 | 132,251 | -0.35(-3.65%) |
Sep 14, 2021 | 9.550 | 9.600 | 9.500 | 9.600 | 9,761 | +0.00(+0.00%) |
Sep 13, 2021 | 9.650 | 9.725 | 9.500 | 9.600 | 15,360 | +0.05(+0.52%) |
Sep 10, 2021 | 9.850 | 9.850 | 9.500 | 9.550 | 24,667 | -0.10(-1.04%) |
Sep 09, 2021 | 9.500 | 9.900 | 9.500 | 9.650 | 39,307 | -0.05(-0.52%) |
Sep 08, 2021 | 10.10 | 10.10 | 9.500 | 9.700 | 75,586 | -0.45(-4.43%) |
Sep 07, 2021 | 10.15 | 10.30 | 9.650 | 10.15 | 105,823 | -0.05(-0.49%) |
Sep 03, 2021 | 10.10 | 10.20 | 9.900 | 10.20 | 15,536 | +0.10(+0.99%) |
Sep 02, 2021 | 10.15 | 10.35 | 10.00 | 10.10 | 26,504 | +0.05(+0.50%) |
Sep 01, 2021 | 10.25 | 10.40 | 9.950 | 10.05 | 68,876 | -0.10(-0.99%) |
Aug 31, 2021 | 10.00 | 10.25 | 9.850 | 10.15 | 28,495 | +0.20(+2.01%) |
Aug 30, 2021 | 9.650 | 10.00 | 9.550 | 9.950 | 38,786 | +0.30(+3.11%) |
Aug 27, 2021 | 9.450 | 9.750 | 9.400 | 9.650 | 19,597 | +0.15(+1.58%) |
Aug 26, 2021 | 9.500 | 9.550 | 9.395 | 9.500 | 23,275 | +0.10(+1.06%) |
Aug 25, 2021 | 9.800 | 9.800 | 9.400 | 9.400 | 30,260 | -0.50(-5.05%) |
Aug 24, 2021 | 10.00 | 10.05 | 9.800 | 9.900 | 36,190 | +0.00(+0.00%) |
Aug 23, 2021 | 9.400 | 10.00 | 9.400 | 9.900 | 36,067 | +0.55(+5.88%) |
Aug 20, 2021 | 9.050 | 9.600 | 9.050 | 9.350 | 21,563 | +0.15(+1.63%) |
Aug 19, 2021 | 9.350 | 9.400 | 9.000 | 9.200 | 28,446 | -0.25(-2.65%) |
Aug 18, 2021 | 9.550 | 9.550 | 9.200 | 9.450 | 18,991 | +0.02(+0.27%) |
Aug 17, 2021 | 9.600 | 9.675 | 9.400 | 9.425 | 42,262 | -0.17(-1.82%) |
Aug 16, 2021 | 10.00 | 10.15 | 9.550 | 9.600 | 56,993 | -0.45(-4.48%) |
Aug 13, 2021 | 10.25 | 10.25 | 9.900 | 10.05 | 31,190 | -0.20(-1.95%) |
Aug 12, 2021 | 10.60 | 10.65 | 10.19 | 10.25 | 24,761 | -0.60(-5.53%) |
Aug 11, 2021 | 10.20 | 11.20 | 10.16 | 10.85 | 74,698 | +0.60(+5.85%) |
Aug 10, 2021 | 10.80 | 10.80 | 10.15 | 10.25 | 15,734 | -0.35(-3.30%) |
Aug 09, 2021 | 10.05 | 10.80 | 10.02 | 10.60 | 47,018 | +0.50(+4.95%) |
Aug 06, 2021 | 9.900 | 10.22 | 9.900 | 10.10 | 14,961 | +0.15(+1.51%) |
Aug 05, 2021 | 9.750 | 10.00 | 9.726 | 9.950 | 29,305 | +0.20(+2.05%) |
Aug 04, 2021 | 9.950 | 10.05 | 9.658 | 9.750 | 31,071 | -0.20(-2.01%) |
Aug 03, 2021 | 10.20 | 10.20 | 9.750 | 9.950 | 45,947 | -0.10(-1.00%) |
Aug 02, 2021 | 10.20 | 10.32 | 10.00 | 10.05 | 40,411 | -0.10(-0.99%) |
Jul 30, 2021 | 10.00 | 10.50 | 9.900 | 10.15 | 58,427 | +0.25(+2.53%) |
Jul 29, 2021 | 10.15 | 10.25 | 9.875 | 9.900 | 34,787 | -0.05(-0.50%) |
Jul 28, 2021 | 9.650 | 10.05 | 9.650 | 9.950 | 52,767 | +0.40(+4.19%) |
Jul 27, 2021 | 10.05 | 10.25 | 9.550 | 9.550 | 128,248 | -0.50(-4.98%) |
Jul 26, 2021 | 10.05 | 10.44 | 10.00 | 10.05 | 130,461 | -0.35(-3.37%) |
Jul 23, 2021 | 10.75 | 10.91 | 10.25 | 10.40 | 126,032 | -0.85(-7.56%) |
Jul 22, 2021 | 10.80 | 11.65 | 10.70 | 11.25 | 106,733 | +0.25(+2.27%) |
Jul 21, 2021 | 10.75 | 11.05 | 10.75 | 11.00 | 21,009 | +0.30(+2.80%) |
Jul 20, 2021 | 10.25 | 10.75 | 10.20 | 10.70 | 40,547 | +0.30(+2.88%) |
Jul 19, 2021 | 10.15 | 10.60 | 10.15 | 10.40 | 40,503 | +0.00(+0.00%) |
Jul 16, 2021 | 10.65 | 10.65 | 10.35 | 10.40 | 55,590 | -0.15(-1.42%) |
Jul 15, 2021 | 10.30 | 10.60 | 10.20 | 10.55 | 39,491 | +0.05(+0.48%) |
Jul 14, 2021 | 10.80 | 10.80 | 10.46 | 10.50 | 40,136 | -0.30(-2.78%) |
Jul 13, 2021 | 10.70 | 11.10 | 10.49 | 10.80 | 50,384 | +0.25(+2.37%) |
Jul 12, 2021 | 10.35 | 10.75 | 10.20 | 10.55 | 62,048 | +0.20(+1.93%) |
Jul 09, 2021 | 10.30 | 10.60 | 10.25 | 10.35 | 46,339 | +0.10(+0.98%) |
Jul 08, 2021 | 10.25 | 10.50 | 10.15 | 10.25 | 45,480 | -0.25(-2.38%) |
Jul 07, 2021 | 10.85 | 10.90 | 10.29 | 10.50 | 94,497 | -0.50(-4.55%) |
Jul 06, 2021 | 11.25 | 11.25 | 10.75 | 11.00 | 75,343 | -0.20(-1.79%) |
Jul 02, 2021 | 11.40 | 11.50 | 10.95 | 11.20 | 91,958 | -0.30(-2.61%) |