Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.449 | 9.467 | 8.893 | 8.912 | 471,073 | -0.54(-5.69%) |
Apr 28, 2022 | 8.939 | 9.522 | 8.538 | 9.449 | 617,223 | +0.56(+6.36%) |
Apr 27, 2022 | 8.602 | 9.012 | 8.593 | 8.884 | 320,715 | +0.13(+1.46%) |
Apr 26, 2022 | 8.857 | 8.948 | 8.738 | 8.757 | 259,771 | -0.16(-1.84%) |
Apr 25, 2022 | 8.620 | 8.921 | 8.556 | 8.921 | 262,975 | +0.25(+2.84%) |
Apr 22, 2022 | 8.921 | 9.217 | 8.656 | 8.675 | 381,325 | -0.03(-0.31%) |
Apr 21, 2022 | 8.966 | 8.966 | 8.666 | 8.702 | 133,873 | -0.10(-1.14%) |
Apr 20, 2022 | 8.866 | 9.076 | 8.775 | 8.802 | 103,377 | +0.02(+0.21%) |
Apr 19, 2022 | 8.529 | 8.839 | 8.512 | 8.784 | 175,018 | +0.31(+3.66%) |
Apr 18, 2022 | 8.602 | 8.702 | 8.415 | 8.474 | 130,982 | -0.17(-2.00%) |
Apr 14, 2022 | 8.629 | 9.048 | 8.612 | 8.647 | 347,406 | +0.04(+0.42%) |
Apr 13, 2022 | 8.091 | 8.738 | 8.055 | 8.611 | 466,851 | +0.57(+7.14%) |
Apr 12, 2022 | 7.982 | 8.246 | 7.927 | 8.037 | 460,196 | +0.15(+1.97%) |
Apr 11, 2022 | 7.563 | 8.000 | 7.472 | 7.882 | 583,376 | +0.31(+4.09%) |
Apr 08, 2022 | 7.727 | 7.745 | 7.499 | 7.572 | 222,042 | -0.13(-1.66%) |
Apr 07, 2022 | 7.882 | 7.882 | 7.472 | 7.700 | 402,239 | -0.17(-2.20%) |
Apr 06, 2022 | 8.046 | 8.073 | 7.736 | 7.873 | 295,493 | -0.24(-2.92%) |
Apr 05, 2022 | 8.447 | 8.492 | 8.091 | 8.110 | 240,506 | -0.28(-3.37%) |
Apr 04, 2022 | 8.429 | 8.429 | 8.201 | 8.392 | 156,028 | -0.02(-0.22%) |
Apr 01, 2022 | 8.401 | 8.447 | 8.192 | 8.410 | 203,359 | +0.14(+1.65%) |
Mar 31, 2022 | 8.374 | 8.538 | 8.237 | 8.274 | 216,208 | -0.11(-1.30%) |
Mar 30, 2022 | 8.584 | 8.620 | 8.342 | 8.383 | 167,749 | -0.18(-2.13%) |
Mar 29, 2022 | 8.301 | 8.629 | 8.301 | 8.565 | 312,965 | +0.35(+4.21%) |
Mar 28, 2022 | 8.255 | 8.265 | 8.128 | 8.219 | 129,494 | -0.05(-0.55%) |
Mar 25, 2022 | 8.137 | 8.319 | 8.137 | 8.265 | 268,712 | +0.12(+1.45%) |
Mar 24, 2022 | 8.201 | 8.201 | 8.019 | 8.146 | 109,665 | +0.03(+0.34%) |
Mar 23, 2022 | 8.201 | 8.222 | 8.087 | 8.119 | 219,504 | -0.11(-1.33%) |
Mar 22, 2022 | 8.101 | 8.365 | 8.101 | 8.228 | 272,635 | +0.06(+0.78%) |
Mar 21, 2022 | 8.347 | 8.447 | 8.091 | 8.164 | 158,676 | -0.17(-2.08%) |
Mar 18, 2022 | 8.447 | 8.447 | 8.201 | 8.338 | 388,803 | -0.05(-0.65%) |
Mar 17, 2022 | 8.292 | 8.429 | 8.146 | 8.392 | 186,587 | +0.01(+0.11%) |
Mar 16, 2022 | 8.155 | 8.401 | 8.055 | 8.383 | 260,894 | +0.36(+4.43%) |
Mar 15, 2022 | 8.073 | 8.192 | 7.918 | 8.028 | 182,789 | +0.05(+0.69%) |
Mar 14, 2022 | 8.237 | 8.237 | 7.900 | 7.973 | 159,306 | -0.15(-1.91%) |
Mar 11, 2022 | 8.401 | 8.502 | 8.119 | 8.128 | 205,851 | -0.24(-2.83%) |
Mar 10, 2022 | 8.064 | 8.365 | 8.365 | 122,947 | +0.07(+0.88%) | |
Mar 09, 2022 | 8.246 | 8.538 | 8.155 | 8.292 | 223,890 | +0.30(+3.76%) |
Mar 08, 2022 | 7.700 | 8.183 | 7.554 | 7.991 | 230,266 | +0.36(+4.78%) |
Mar 07, 2022 | 7.873 | 7.991 | 7.599 | 7.627 | 264,552 | -0.32(-4.01%) |
Mar 04, 2022 | 8.046 | 8.193 | 7.882 | 7.946 | 301,538 | -0.26(-3.11%) |
Mar 03, 2022 | 8.319 | 8.365 | 8.132 | 8.201 | 310,550 | -0.14(-1.64%) |
Mar 02, 2022 | 7.991 | 8.410 | 7.991 | 8.338 | 210,636 | +0.35(+4.33%) |
Mar 01, 2022 | 8.338 | 8.438 | 7.918 | 7.991 | 292,835 | -0.42(-4.98%) |
Feb 28, 2022 | 8.447 | 8.549 | 8.210 | 8.410 | 302,744 | -0.16(-1.91%) |
Feb 25, 2022 | 8.538 | 8.656 | 8.374 | 8.574 | 240,792 | +0.11(+1.29%) |
Feb 24, 2022 | 8.064 | 8.483 | 7.900 | 8.465 | 240,063 | +0.17(+2.09%) |
Feb 23, 2022 | 8.629 | 8.769 | 8.265 | 8.292 | 280,737 | -0.26(-3.09%) |
Feb 22, 2022 | 8.921 | 9.057 | 8.429 | 8.556 | 337,813 | -0.46(-5.06%) |
Feb 18, 2022 | 9.012 | 0 | -0.31(-3.32%) | |||
Feb 17, 2022 | 8.720 | 9.568 | 8.720 | 9.322 | 406,227 | -0.15(-1.63%) |
Feb 16, 2022 | 9.112 | 9.495 | 9.112 | 9.477 | 326,017 | +0.35(+3.79%) |
Feb 15, 2022 | 8.848 | 9.148 | 8.772 | 9.130 | 472,366 | +0.56(+6.48%) |
Feb 14, 2022 | 8.675 | 8.802 | 8.492 | 8.574 | 242,257 | +0.01(+0.11%) |
Feb 11, 2022 | 8.902 | 8.994 | 8.520 | 8.565 | 199,078 | -0.26(-2.89%) |
Feb 10, 2022 | 8.675 | 9.035 | 8.675 | 8.820 | 207,517 | -0.03(-0.31%) |
Feb 09, 2022 | 8.775 | 8.966 | 8.738 | 8.848 | 255,475 | +0.11(+1.25%) |
Feb 08, 2022 | 8.584 | 8.830 | 8.556 | 8.738 | 311,712 | +0.20(+2.35%) |
Feb 07, 2022 | 8.465 | 8.656 | 8.401 | 8.538 | 239,677 | +0.11(+1.30%) |
Feb 04, 2022 | 8.028 | 8.447 | 7.873 | 8.429 | 580,374 | +0.40(+4.99%) |
Feb 03, 2022 | 7.991 | 8.028 | 245,460 | -0.12(-1.45%) | ||
Feb 02, 2022 | 8.292 | 8.319 | 8.073 | 8.146 | 223,252 | -0.21(-2.51%) |
Feb 01, 2022 | 8.228 | 8.574 | 7.982 | 8.356 | 436,689 | +0.14(+1.66%) |
Jan 31, 2022 | 7.691 | 8.228 | 8.219 | 316,014 | +0.47(+6.12%) | |
Jan 28, 2022 | 7.609 | 7.745 | 7.335 | 7.745 | 421,728 | +0.10(+1.31%) |
Jan 27, 2022 | 8.119 | 8.237 | 7.581 | 7.645 | 263,393 | -0.43(-5.30%) |
Jan 26, 2022 | 8.392 | 8.565 | 8.037 | 8.073 | 265,972 | -0.24(-2.85%) |
Jan 25, 2022 | 8.110 | 8.328 | 7.927 | 8.310 | 297,031 | +0.10(+1.22%) |
Jan 24, 2022 | 8.009 | 8.301 | 7.745 | 8.210 | 489,451 | -0.02(-0.22%) |
Jan 21, 2022 | 8.319 | 8.447 | 8.119 | 8.228 | 337,867 | -0.16(-1.95%) |
Jan 20, 2022 | 8.438 | 8.748 | 8.365 | 8.392 | 288,811 | -0.07(-0.86%) |
Jan 19, 2022 | 8.638 | 8.638 | 8.383 | 8.465 | 234,563 | -0.16(-1.90%) |
Jan 18, 2022 | 8.538 | 8.802 | 8.529 | 8.629 | 312,462 | -0.05(-0.53%) |
Jan 14, 2022 | 8.675 | 0 | +0.04(+0.42%) | |||
Jan 13, 2022 | 8.584 | 8.766 | 8.584 | 8.638 | 218,371 | +0.11(+1.28%) |
Jan 12, 2022 | 8.766 | 8.830 | 8.518 | 8.529 | 255,529 | -0.17(-1.99%) |
Jan 11, 2022 | 8.602 | 8.793 | 8.351 | 8.702 | 514,485 | +0.21(+2.47%) |
Jan 10, 2022 | 9.112 | 9.112 | 8.470 | 8.492 | 426,688 | -0.43(-4.80%) |
Jan 07, 2022 | 8.994 | 9.112 | 8.844 | 8.921 | 645,626 | +0.34(+3.93%) |
Jan 06, 2022 | 8.565 | 8.711 | 8.447 | 8.584 | 226,321 | +0.06(+0.75%) |
Jan 05, 2022 | 9.085 | 9.167 | 8.497 | 8.520 | 231,119 | -0.52(-5.75%) |
Jan 04, 2022 | 8.866 | 9.176 | 8.802 | 9.039 | 374,937 | +0.29(+3.33%) |
Jan 03, 2022 | 8.392 | 8.875 | 8.392 | 8.748 | 419,654 | +0.39(+4.69%) |
Dec 31, 2021 | 8.365 | 8.529 | 8.333 | 8.356 | 282,459 | +0.05(+0.66%) |
Dec 30, 2021 | 8.420 | 8.602 | 8.287 | 8.301 | 615,046 | -0.12(-1.41%) |
Dec 29, 2021 | 8.593 | 8.593 | 8.310 | 8.420 | 528,686 | -0.21(-2.43%) |
Dec 28, 2021 | 8.593 | 8.820 | 8.593 | 8.629 | 158,398 | -0.05(-0.63%) |
Dec 27, 2021 | 8.602 | 8.738 | 8.492 | 8.684 | 279,952 | -0.01(-0.10%) |
Dec 23, 2021 | 8.720 | 8.875 | 8.625 | 8.693 | 361,701 | +0.05(+0.63%) |
Dec 22, 2021 | 8.420 | 8.675 | 8.383 | 8.638 | 300,989 | +0.23(+2.71%) |
Dec 21, 2021 | 7.873 | 8.527 | 7.873 | 8.410 | 384,787 | +0.57(+7.33%) |
Dec 20, 2021 | 7.627 | 7.882 | 7.435 | 7.836 | 473,753 | +0.00(+0.00%) |
Dec 17, 2021 | 7.700 | 7.955 | 7.599 | 7.836 | 768,871 | +0.08(+1.06%) |
Dec 16, 2021 | 7.882 | 8.037 | 7.709 | 7.754 | 579,473 | -0.15(-1.96%) |
Dec 15, 2021 | 7.946 | 7.946 | 7.563 | 7.909 | 504,719 | -0.06(-0.80%) |
Dec 14, 2021 | 7.900 | 8.192 | 7.900 | 7.973 | 203,911 | -0.03(-0.34%) |
Dec 13, 2021 | 8.219 | 8.301 | 7.946 | 8.000 | 251,414 | -0.36(-4.36%) |
Dec 10, 2021 | 8.656 | 8.675 | 8.338 | 8.365 | 298,374 | -0.16(-1.92%) |
Dec 09, 2021 | 8.666 | 8.839 | 8.383 | 8.529 | 487,954 | -0.28(-3.21%) |
Dec 08, 2021 | 8.602 | 8.893 | 8.565 | 8.811 | 213,111 | +0.26(+3.09%) |
Dec 07, 2021 | 8.547 | 8.656 | 8.410 | 8.547 | 660,732 | +0.19(+2.29%) |
Dec 06, 2021 | 7.791 | 8.565 | 7.745 | 8.356 | 602,333 | +0.65(+8.39%) |
Dec 03, 2021 | 7.709 | 7.955 | 7.536 | 7.709 | 460,134 | +0.04(+0.48%) |
Dec 02, 2021 | 7.700 | 7.925 | 7.435 | 7.672 | 1,014,896 | +0.07(+0.96%) |
Dec 01, 2021 | 8.283 | 8.292 | 7.554 | 7.599 | 518,699 | -0.45(-5.55%) |
Nov 30, 2021 | 8.137 | 8.201 | 7.882 | 8.046 | 434,411 | -0.30(-3.60%) |
Nov 29, 2021 | 9.048 | 9.048 | 8.151 | 8.347 | 549,954 | -0.55(-6.15%) |
Nov 26, 2021 | 8.502 | 8.966 | 7.795 | 8.893 | 1,770,066 | -0.24(-2.59%) |
Nov 24, 2021 | 9.012 | 9.212 | 8.948 | 9.130 | 462,036 | +0.11(+1.21%) |
Nov 23, 2021 | 9.267 | 9.340 | 8.948 | 9.021 | 843,063 | -0.26(-2.75%) |
Nov 22, 2021 | 9.522 | 9.522 | 9.221 | 9.276 | 246,982 | -0.10(-1.07%) |
Nov 19, 2021 | 9.230 | 9.422 | 9.103 | 9.376 | 217,436 | -0.06(-0.68%) |
Nov 18, 2021 | 9.559 | 9.486 | 9.385 | 9.440 | 233,292 | -0.15(-1.52%) |
Nov 17, 2021 | 9.805 | 9.850 | 9.513 | 9.586 | 303,734 | -0.32(-3.22%) |
Nov 16, 2021 | 10.23 | 10.23 | 9.859 | 9.905 | 308,913 | -0.30(-2.95%) |
Nov 15, 2021 | 10.24 | 10.24 | 10.03 | 10.21 | 353,040 | +0.04(+0.36%) |
Nov 12, 2021 | 9.877 | 10.30 | 9.832 | 10.17 | 1,019,556 | +0.31(+3.14%) |
Nov 11, 2021 | 10.13 | 10.16 | 9.786 | 9.859 | 299,355 | -0.27(-2.70%) |
Nov 10, 2021 | 10.57 | 10.13 | 538,003 | -0.55(-5.12%) | ||
Nov 09, 2021 | 10.30 | 10.77 | 10.23 | 10.68 | 1,023,571 | +0.42(+4.09%) |
Nov 08, 2021 | 10.29 | 10.61 | 10.09 | 10.26 | 1,129,528 | +0.05(+0.45%) |
Nov 05, 2021 | 9.750 | 10.47 | 9.713 | 10.21 | 1,106,608 | +0.64(+6.66%) |
Nov 04, 2021 | 9.486 | 9.868 | 9.486 | 9.577 | 876,139 | -0.02(-0.19%) |
Nov 03, 2021 | 8.921 | 9.631 | 8.912 | 9.595 | 1,029,606 | +0.66(+7.34%) |
Nov 02, 2021 | 8.629 | 9.089 | 8.629 | 8.939 | 994,724 | +0.31(+3.59%) |
Nov 01, 2021 | 8.137 | 8.729 | 8.403 | 8.629 | 1,085,455 | +0.49(+6.05%) |
Oct 29, 2021 | 7.454 | 8.180 | 7.454 | 8.137 | 1,476,624 | +0.69(+9.30%) |
Oct 28, 2021 | 7.390 | 7.472 | 7.217 | 7.445 | 604,820 | +0.04(+0.49%) |
Oct 27, 2021 | 7.663 | 7.773 | 7.390 | 7.408 | 673,546 | -0.22(-2.87%) |
Oct 26, 2021 | 7.827 | 7.618 | 7.627 | 327,924 | -0.24(-3.01%) | |
Oct 25, 2021 | 7.845 | 7.973 | 7.709 | 7.864 | 376,915 | -0.04(-0.46%) |
Oct 22, 2021 | 8.091 | 8.110 | 7.882 | 7.900 | 307,109 | -0.24(-2.91%) |
Oct 21, 2021 | 8.128 | 8.246 | 8.073 | 8.137 | 309,311 | -0.01(-0.11%) |
Oct 20, 2021 | 8.255 | 8.255 | 8.101 | 8.146 | 335,397 | -0.03(-0.33%) |
Oct 19, 2021 | 8.265 | 8.265 | 8.137 | 8.173 | 510,524 | -0.05(-0.66%) |
Oct 18, 2021 | 8.429 | 8.502 | 8.155 | 8.228 | 686,610 | -0.01(-0.11%) |
Oct 15, 2021 | 8.365 | 8.547 | 8.215 | 8.237 | 256,982 | +0.08(+1.01%) |
Oct 14, 2021 | 8.201 | 8.265 | 8.101 | 8.155 | 239,007 | +0.05(+0.67%) |
Oct 13, 2021 | 8.128 | 8.183 | 7.982 | 8.101 | 303,651 | -0.08(-1.00%) |
Oct 12, 2021 | 8.037 | 8.219 | 8.019 | 8.183 | 199,080 | +0.12(+1.47%) |
Oct 11, 2021 | 7.937 | 8.173 | 7.681 | 8.064 | 262,558 | +0.02(+0.23%) |
Oct 08, 2021 | 8.155 | 8.228 | 8.037 | 8.046 | 237,394 | -0.14(-1.67%) |
Oct 07, 2021 | 8.356 | 8.474 | 8.169 | 8.183 | 390,278 | -0.13(-1.53%) |
Oct 06, 2021 | 8.274 | 8.420 | 8.137 | 8.310 | 636,548 | -0.12(-1.41%) |
Oct 05, 2021 | 8.584 | 8.584 | 8.356 | 8.429 | 392,633 | -0.11(-1.28%) |
Oct 04, 2021 | 8.793 | 8.802 | 8.511 | 8.538 | 323,538 | -0.23(-2.60%) |
Oct 01, 2021 | 8.620 | 8.893 | 8.620 | 8.766 | 307,403 | +0.26(+3.11%) |
Sep 30, 2021 | 8.647 | 8.656 | 8.429 | 8.502 | 256,375 | -0.15(-1.79%) |
Sep 29, 2021 | 8.848 | 8.848 | 8.647 | 8.656 | 282,591 | -0.17(-1.96%) |
Sep 28, 2021 | 8.966 | 9.185 | 8.802 | 8.830 | 256,305 | -0.21(-2.32%) |
Sep 27, 2021 | 8.975 | 9.340 | 8.943 | 9.039 | 347,905 | +0.16(+1.85%) |
Sep 24, 2021 | 8.875 | 9.003 | 8.793 | 8.875 | 232,795 | -0.05(-0.61%) |
Sep 23, 2021 | 8.839 | 9.057 | 8.839 | 8.930 | 263,776 | +0.16(+1.87%) |
Sep 22, 2021 | 8.629 | 8.811 | 8.602 | 8.766 | 437,608 | +0.26(+3.00%) |
Sep 21, 2021 | 8.529 | 8.757 | 8.502 | 8.511 | 476,096 | -0.05(-0.53%) |
Sep 20, 2021 | 8.401 | 8.620 | 8.255 | 8.556 | 455,412 | -0.02(-0.21%) |
Sep 17, 2021 | 8.584 | 8.729 | 8.492 | 8.574 | 1,564,917 | -0.03(-0.32%) |
Sep 16, 2021 | 8.593 | 8.693 | 8.442 | 8.602 | 359,072 | +0.06(+0.75%) |
Sep 15, 2021 | 8.647 | 8.647 | 8.429 | 8.538 | 294,742 | -0.05(-0.53%) |
Sep 14, 2021 | 8.729 | 8.775 | 8.511 | 8.584 | 367,844 | -0.11(-1.26%) |
Sep 13, 2021 | 8.183 | 8.766 | 8.128 | 8.693 | 476,741 | +0.60(+7.43%) |
Sep 10, 2021 | 8.219 | 8.228 | 8.055 | 8.091 | 313,410 | -0.06(-0.78%) |
Sep 09, 2021 | 8.228 | 8.410 | 8.155 | 8.155 | 351,011 | -0.11(-1.32%) |
Sep 08, 2021 | 8.374 | 8.538 | 8.192 | 8.265 | 281,726 | -0.18(-2.16%) |
Sep 07, 2021 | 8.511 | 8.564 | 8.292 | 8.447 | 342,240 | -0.08(-0.96%) |
Sep 03, 2021 | 8.538 | 8.656 | 8.383 | 8.529 | 235,512 | -0.07(-0.85%) |
Sep 02, 2021 | 8.656 | 8.693 | 8.538 | 8.602 | 201,720 | -0.02(-0.21%) |
Sep 01, 2021 | 8.483 | 8.629 | 8.383 | 8.620 | 367,608 | +0.07(+0.85%) |
Aug 31, 2021 | 8.420 | 8.638 | 8.392 | 8.547 | 215,619 | +0.05(+0.64%) |
Aug 30, 2021 | 8.556 | 8.602 | 8.319 | 8.492 | 333,499 | -0.10(-1.17%) |
Aug 27, 2021 | 8.183 | 8.593 | 8.183 | 8.593 | 319,526 | +0.42(+5.13%) |
Aug 26, 2021 | 8.347 | 8.383 | 8.119 | 8.173 | 198,693 | -0.18(-2.18%) |
Aug 25, 2021 | 8.365 | 8.502 | 8.219 | 8.356 | 336,308 | +0.04(+0.44%) |
Aug 24, 2021 | 8.019 | 8.365 | 8.019 | 8.319 | 393,857 | +0.33(+4.10%) |
Aug 23, 2021 | 7.991 | 8.128 | 7.881 | 7.991 | 353,866 | +0.14(+1.74%) |
Aug 20, 2021 | 7.745 | 7.927 | 7.700 | 7.855 | 295,853 | +0.06(+0.82%) |
Aug 19, 2021 | 7.791 | 7.909 | 7.672 | 7.791 | 306,980 | -0.16(-2.06%) |
Aug 18, 2021 | 7.973 | 8.201 | 7.836 | 7.955 | 262,944 | +0.00(+0.00%) |
Aug 17, 2021 | 8.019 | 8.073 | 7.800 | 7.955 | 312,735 | -0.20(-2.46%) |
Aug 16, 2021 | 8.110 | 8.237 | 7.927 | 8.155 | 270,739 | -0.04(-0.44%) |
Aug 13, 2021 | 8.410 | 8.410 | 8.160 | 8.192 | 459,419 | -0.30(-3.54%) |
Aug 12, 2021 | 8.766 | 8.766 | 8.456 | 8.492 | 338,107 | -0.23(-2.61%) |
Aug 11, 2021 | 8.520 | 8.728 | 8.383 | 8.720 | 200,388 | +0.22(+2.57%) |
Aug 10, 2021 | 8.401 | 8.629 | 8.292 | 8.502 | 318,483 | +0.11(+1.30%) |
Aug 09, 2021 | 8.565 | 8.593 | 8.310 | 8.392 | 406,226 | -0.33(-3.76%) |
Aug 06, 2021 | 8.620 | 8.738 | 8.620 | 8.720 | 276,791 | +0.30(+3.57%) |
Aug 05, 2021 | 8.164 | 8.547 | 8.064 | 8.420 | 471,045 | +0.36(+4.41%) |
Aug 04, 2021 | 8.091 | 8.319 | 8.000 | 8.064 | 381,420 | -0.26(-3.07%) |
Aug 03, 2021 | 8.465 | 8.492 | 8.082 | 8.319 | 531,490 | -0.15(-1.72%) |
Aug 02, 2021 | 8.675 | 8.984 | 8.401 | 8.465 | 270,834 | -0.11(-1.28%) |
Jul 30, 2021 | 8.893 | 9.066 | 8.556 | 8.574 | 261,475 | -0.36(-4.08%) |
Jul 29, 2021 | 8.966 | 9.076 | 8.811 | 8.939 | 267,886 | +0.05(+0.62%) |
Jul 28, 2021 | 8.939 | 9.094 | 8.565 | 8.884 | 346,355 | -0.05(-0.61%) |
Jul 27, 2021 | 8.984 | 9.112 | 8.757 | 8.939 | 261,148 | -0.14(-1.51%) |
Jul 26, 2021 | 8.693 | 9.085 | 8.602 | 9.076 | 345,723 | +0.47(+5.51%) |
Jul 23, 2021 | 8.766 | 8.884 | 8.479 | 8.602 | 185,588 | -0.14(-1.56%) |
Jul 22, 2021 | 8.957 | 9.003 | 8.584 | 8.738 | 243,403 | -0.28(-3.13%) |
Jul 21, 2021 | 8.811 | 9.212 | 8.793 | 9.021 | 372,416 | +0.39(+4.54%) |
Jul 20, 2021 | 7.937 | 8.875 | 7.836 | 8.629 | 906,748 | +0.84(+10.76%) |
Jul 19, 2021 | 8.574 | 8.693 | 7.654 | 7.791 | 1,143,698 | -1.10(-12.40%) |
Jul 16, 2021 | 9.449 | 9.449 | 8.893 | 8.893 | 346,791 | -0.40(-4.31%) |
Jul 15, 2021 | 9.176 | 9.395 | 9.121 | 9.294 | 299,724 | +0.00(+0.00%) |
Jul 14, 2021 | 9.240 | 9.440 | 9.112 | 9.294 | 319,288 | +0.14(+1.49%) |
Jul 13, 2021 | 9.322 | 9.440 | 9.121 | 9.158 | 387,535 | -0.36(-3.74%) |
Jul 12, 2021 | 9.322 | 9.531 | 9.230 | 9.513 | 324,213 | +0.09(+0.97%) |
Jul 09, 2021 | 9.294 | 9.458 | 9.240 | 9.422 | 362,090 | +0.26(+2.78%) |
Jul 08, 2021 | 9.112 | 9.413 | 8.898 | 9.167 | 417,956 | -0.19(-2.04%) |
Jul 07, 2021 | 9.495 | 9.613 | 9.276 | 9.358 | 357,932 | -0.28(-2.93%) |
Jul 06, 2021 | 9.795 | 9.868 | 9.486 | 9.641 | 432,743 | -0.21(-2.13%) |
Jul 02, 2021 | 10.04 | 10.04 | 9.795 | 9.850 | 175,708 | -0.22(-2.17%) |
Jul 01, 2021 | 9.805 | 10.15 | 9.805 | 10.07 | 332,139 | +0.26(+2.70%) |
Jun 30, 2021 | 9.659 | 9.959 | 9.631 | 9.805 | 182,413 | +0.10(+1.03%) |
Jun 29, 2021 | 9.795 | 9.932 | 9.631 | 9.704 | 201,121 | -0.08(-0.84%) |
Jun 28, 2021 | 10.09 | 10.16 | 9.577 | 9.786 | 457,964 | -0.44(-4.28%) |
Jun 25, 2021 | 10.52 | 10.52 | 10.21 | 10.22 | 801,139 | -0.22(-2.09%) |
Jun 24, 2021 | 10.47 | 10.49 | 10.18 | 10.44 | 226,606 | -0.03(-0.26%) |
Jun 23, 2021 | 10.46 | 10.67 | 10.45 | 10.47 | 223,159 | -0.05(-0.52%) |
Jun 22, 2021 | 10.52 | 10.56 | 10.31 | 10.52 | 200,205 | -0.07(-0.69%) |
Jun 21, 2021 | 10.42 | 10.63 | 10.21 | 10.60 | 312,641 | +0.30(+2.92%) |
Jun 18, 2021 | 10.67 | 10.81 | 10.25 | 10.30 | 849,363 | -0.62(-5.68%) |
Jun 17, 2021 | 11.03 | 11.09 | 10.72 | 10.92 | 453,725 | -0.07(-0.66%) |
Jun 16, 2021 | 10.73 | 11.03 | 10.62 | 10.99 | 232,491 | +0.25(+2.29%) |
Jun 15, 2021 | 10.74 | 10.83 | 10.62 | 10.74 | 217,118 | -0.07(-0.67%) |
Jun 14, 2021 | 11.02 | 11.19 | 10.71 | 10.82 | 183,787 | -0.13(-1.17%) |
Jun 11, 2021 | 10.89 | 10.98 | 10.78 | 10.94 | 175,297 | +0.17(+1.61%) |
Jun 10, 2021 | 11.02 | 11.09 | 10.63 | 10.77 | 333,520 | -0.21(-1.91%) |
Jun 09, 2021 | 11.16 | 11.32 | 10.96 | 10.98 | 315,848 | -0.14(-1.23%) |
Jun 08, 2021 | 10.70 | 11.18 | 10.61 | 11.12 | 481,905 | +0.43(+4.01%) |
Jun 07, 2021 | 10.42 | 10.89 | 10.42 | 10.69 | 445,262 | +0.31(+2.98%) |
Jun 04, 2021 | 10.35 | 10.52 | 10.29 | 10.38 | 203,099 | +0.03(+0.26%) |
Jun 03, 2021 | 10.49 | 10.60 | 10.28 | 10.35 | 344,077 | -0.17(-1.64%) |
Jun 02, 2021 | 10.47 | 10.68 | 10.32 | 10.52 | 502,764 | +0.22(+2.12%) |
Jun 01, 2021 | 9.868 | 10.37 | 9.841 | 10.31 | 864,182 | +0.51(+5.21%) |
May 28, 2021 | 9.959 | 10.03 | 9.713 | 9.795 | 439,038 | -0.06(-0.65%) |
May 27, 2021 | 9.914 | 10.05 | 9.759 | 9.859 | 2,730,858 | +0.04(+0.37%) |
May 26, 2021 | 9.413 | 9.896 | 9.294 | 9.823 | 573,198 | +0.42(+4.46%) |
May 25, 2021 | 9.613 | 9.804 | 9.385 | 9.404 | 590,095 | -0.07(-0.77%) |
May 24, 2021 | 9.376 | 9.522 | 9.253 | 9.477 | 506,862 | +0.15(+1.56%) |
May 21, 2021 | 9.486 | 9.549 | 9.303 | 9.331 | 320,286 | -0.08(-0.87%) |
May 20, 2021 | 9.631 | 9.631 | 9.203 | 9.413 | 483,172 | -0.26(-2.73%) |
May 19, 2021 | 9.978 | 9.978 | 9.399 | 9.677 | 511,613 | -0.44(-4.32%) |
May 18, 2021 | 10.10 | 10.38 | 10.00 | 10.11 | 683,168 | +0.10(+1.00%) |
May 17, 2021 | 9.950 | 10.03 | 9.695 | 10.01 | 321,584 | -0.05(-0.54%) |
May 14, 2021 | 9.604 | 10.18 | 9.592 | 10.07 | 492,749 | +0.55(+5.74%) |
May 13, 2021 | 9.422 | 9.832 | 9.249 | 9.522 | 335,099 | +0.10(+1.06%) |
May 12, 2021 | 9.896 | 10.03 | 9.376 | 9.422 | 589,106 | -0.51(-5.14%) |
May 11, 2021 | 9.695 | 10.02 | 9.504 | 9.932 | 386,620 | -0.01(-0.09%) |
May 10, 2021 | 10.72 | 10.72 | 9.932 | 9.941 | 466,921 | -0.66(-6.19%) |
May 07, 2021 | 10.06 | 10.60 | 10.03 | 10.60 | 398,914 | +0.43(+4.21%) |
May 06, 2021 | 10.54 | 10.75 | 9.905 | 10.17 | 324,484 | -0.35(-3.29%) |
May 05, 2021 | 10.42 | 10.79 | 10.30 | 10.52 | 314,574 | +0.22(+2.12%) |
May 04, 2021 | 10.75 | 10.84 | 9.996 | 10.30 | 682,294 | -0.54(-4.96%) |