Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.50 | 12.07 | 11.31 | 12.02 | 787,216 | -0.15(-1.25%) |
Apr 28, 2022 | 12.38 | 12.79 | 12.12 | 12.17 | 691,529 | -0.53(-4.18%) |
Apr 27, 2022 | 12.87 | 12.94 | 12.48 | 12.70 | 693,878 | -0.46(-3.52%) |
Apr 26, 2022 | 12.60 | 13.19 | 12.58 | 13.17 | 1,038,996 | +0.81(+6.51%) |
Apr 25, 2022 | 12.72 | 12.78 | 12.31 | 12.36 | 1,325,762 | +0.26(+2.11%) |
Apr 22, 2022 | 11.74 | 12.11 | 11.50 | 12.11 | 778,237 | +0.33(+2.82%) |
Apr 21, 2022 | 11.13 | 11.86 | 11.09 | 11.77 | 609,878 | +0.63(+5.61%) |
Apr 20, 2022 | 10.94 | 11.21 | 10.91 | 11.15 | 330,391 | +0.21(+1.90%) |
Apr 19, 2022 | 11.13 | 11.26 | 10.93 | 10.94 | 397,362 | +0.16(+1.49%) |
Apr 18, 2022 | 10.84 | 10.95 | 10.65 | 10.78 | 484,391 | +0.09(+0.80%) |
Apr 14, 2022 | 10.45 | 10.70 | 10.44 | 10.69 | 1,161,525 | +0.37(+3.58%) |
Apr 13, 2022 | 10.55 | 10.55 | 10.23 | 10.32 | 847,832 | -0.36(-3.37%) |
Apr 12, 2022 | 10.37 | 10.73 | 10.32 | 10.68 | 487,305 | +0.08(+0.71%) |
Apr 11, 2022 | 10.51 | 10.62 | 10.36 | 10.61 | 638,565 | +0.40(+3.90%) |
Apr 08, 2022 | 10.15 | 10.25 | 10.06 | 10.21 | 206,081 | -0.02(-0.18%) |
Apr 07, 2022 | 10.19 | 10.40 | 10.12 | 10.23 | 425,545 | +0.23(+2.27%) |
Apr 06, 2022 | 9.860 | 10.16 | 9.794 | 10.00 | 643,901 | +0.38(+3.94%) |
Apr 05, 2022 | 9.235 | 9.680 | 9.235 | 9.623 | 284,449 | +0.47(+5.18%) |
Apr 04, 2022 | 9.283 | 9.358 | 9.084 | 9.150 | 346,012 | -0.52(-5.39%) |
Apr 01, 2022 | 9.567 | 9.822 | 9.472 | 9.671 | 316,681 | -0.49(-4.85%) |
Mar 31, 2022 | 9.851 | 10.16 | 9.832 | 10.16 | 457,145 | +0.45(+4.58%) |
Mar 30, 2022 | 9.690 | 9.770 | 9.472 | 9.718 | 497,385 | +0.12(+1.28%) |
Mar 29, 2022 | 9.633 | 9.785 | 9.548 | 9.595 | 460,238 | -0.56(-5.50%) |
Mar 28, 2022 | 10.27 | 10.41 | 10.13 | 10.15 | 488,104 | -0.11(-1.11%) |
Mar 25, 2022 | 10.32 | 10.46 | 10.23 | 10.27 | 501,360 | +0.27(+2.75%) |
Mar 24, 2022 | 10.19 | 10.26 | 9.993 | 9.993 | 349,398 | -0.18(-1.77%) |
Mar 23, 2022 | 10.27 | 10.33 | 9.844 | 10.17 | 483,705 | +0.21(+2.09%) |
Mar 22, 2022 | 10.12 | 10.12 | 9.870 | 9.964 | 508,958 | -0.58(-5.48%) |
Mar 21, 2022 | 10.50 | 10.78 | 10.42 | 10.54 | 533,889 | +0.48(+4.80%) |
Mar 18, 2022 | 10.81 | 10.87 | 10.02 | 10.06 | 1,222,539 | -0.48(-4.58%) |
Mar 17, 2022 | 10.67 | 10.93 | 10.49 | 10.54 | 679,099 | +0.22(+2.11%) |
Mar 16, 2022 | 11.75 | 11.98 | 10.31 | 10.32 | 2,100,660 | -3.37(-24.62%) |
Mar 15, 2022 | 14.32 | 14.48 | 13.62 | 13.70 | 1,477,706 | -0.04(-0.28%) |
Mar 14, 2022 | 13.26 | 13.86 | 13.01 | 13.73 | 1,612,482 | +0.94(+7.33%) |
Mar 11, 2022 | 11.84 | 12.82 | 11.81 | 12.80 | 988,364 | +0.72(+5.96%) |
Mar 10, 2022 | 11.98 | 12.29 | 12.08 | 822,654 | +0.68(+5.98%) | |
Mar 09, 2022 | 11.88 | 12.03 | 11.33 | 11.39 | 685,449 | -1.07(-8.59%) |
Mar 08, 2022 | 12.50 | 12.80 | 12.00 | 12.47 | 1,957,222 | -0.16(-1.28%) |
Mar 07, 2022 | 11.97 | 12.64 | 11.81 | 12.63 | 1,329,229 | +1.33(+11.74%) |
Mar 04, 2022 | 11.34 | 11.50 | 11.14 | 11.30 | 1,214,859 | +0.63(+5.86%) |
Mar 03, 2022 | 10.37 | 10.74 | 10.32 | 10.67 | 705,679 | +0.44(+4.26%) |
Mar 02, 2022 | 10.31 | 10.57 | 10.12 | 10.24 | 509,478 | -0.09(-0.92%) |
Mar 01, 2022 | 10.08 | 10.48 | 9.841 | 10.33 | 903,683 | +0.42(+4.20%) |
Feb 28, 2022 | 10.22 | 10.23 | 9.851 | 9.917 | 818,248 | +0.38(+3.97%) |
Feb 25, 2022 | 9.946 | 9.964 | 9.510 | 9.538 | 446,912 | -0.53(-5.27%) |
Feb 24, 2022 | 10.96 | 10.98 | 10.07 | 10.07 | 1,409,093 | +0.56(+5.88%) |
Feb 23, 2022 | 9.112 | 9.557 | 9.046 | 9.510 | 389,231 | +0.32(+3.51%) |
Feb 22, 2022 | 9.178 | 9.368 | 8.998 | 9.188 | 497,660 | +0.37(+4.19%) |
Feb 18, 2022 | 8.818 | 0 | +0.25(+2.87%) | |||
Feb 17, 2022 | 8.411 | 8.609 | 8.345 | 8.572 | 194,832 | +0.27(+3.31%) |
Feb 16, 2022 | 8.487 | 8.506 | 8.174 | 8.297 | 246,280 | -0.17(-2.01%) |
Feb 15, 2022 | 8.714 | 8.714 | 8.449 | 8.468 | 211,993 | -0.57(-6.29%) |
Feb 14, 2022 | 8.989 | 9.188 | 8.917 | 9.036 | 282,464 | +0.18(+2.03%) |
Feb 11, 2022 | 8.477 | 8.894 | 8.364 | 8.856 | 351,535 | +0.39(+4.59%) |
Feb 10, 2022 | 8.506 | 8.525 | 8.165 | 8.468 | 383,205 | +0.16(+1.94%) |
Feb 09, 2022 | 8.515 | 8.534 | 8.307 | 8.307 | 260,899 | -0.43(-4.88%) |
Feb 08, 2022 | 9.036 | 9.037 | 8.724 | 8.733 | 124,277 | -0.25(-2.74%) |
Feb 07, 2022 | 9.065 | 9.065 | 8.837 | 8.979 | 135,189 | +0.07(+0.74%) |
Feb 04, 2022 | 9.150 | 9.169 | 8.818 | 8.913 | 398,011 | -0.07(-0.74%) |
Feb 03, 2022 | 9.036 | 8.979 | 221,773 | +0.26(+2.93%) | ||
Feb 02, 2022 | 8.572 | 8.889 | 8.572 | 8.724 | 231,093 | +0.02(+0.22%) |
Feb 01, 2022 | 8.714 | 8.970 | 8.695 | 8.705 | 259,996 | -0.08(-0.86%) |
Jan 31, 2022 | 9.444 | 8.780 | 8.780 | 465,738 | -1.02(-10.43%) | |
Jan 28, 2022 | 9.889 | 10.20 | 9.794 | 9.803 | 467,022 | -0.15(-1.52%) |
Jan 27, 2022 | 9.623 | 9.957 | 9.586 | 9.955 | 494,443 | +0.34(+3.55%) |
Jan 26, 2022 | 9.093 | 9.671 | 9.065 | 9.614 | 488,448 | +0.33(+3.57%) |
Jan 25, 2022 | 9.387 | 9.548 | 9.150 | 9.283 | 386,084 | +0.05(+0.51%) |
Jan 24, 2022 | 9.264 | 9.813 | 9.226 | 9.235 | 1,072,592 | +0.37(+4.17%) |
Jan 21, 2022 | 8.515 | 8.866 | 8.506 | 8.866 | 321,265 | +0.39(+4.58%) |
Jan 20, 2022 | 8.174 | 8.501 | 8.051 | 8.477 | 429,984 | -0.13(-1.54%) |
Jan 19, 2022 | 8.525 | 8.648 | 8.487 | 8.610 | 210,865 | -0.10(-1.20%) |
Jan 18, 2022 | 8.790 | 8.790 | 8.610 | 8.714 | 390,624 | +0.41(+4.90%) |
Jan 14, 2022 | 8.307 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 8.051 | 8.316 | 8.042 | 8.316 | 367,047 | +0.37(+4.65%) |
Jan 12, 2022 | 8.099 | 8.146 | 7.937 | 7.947 | 430,851 | -0.42(-4.98%) |
Jan 11, 2022 | 8.762 | 8.837 | 8.354 | 8.364 | 261,496 | -0.63(-6.95%) |
Jan 10, 2022 | 8.951 | 9.169 | 8.894 | 8.989 | 156,837 | +0.02(+0.21%) |
Jan 07, 2022 | 9.140 | 9.207 | 8.943 | 8.970 | 405,838 | -0.26(-2.77%) |
Jan 06, 2022 | 9.311 | 9.415 | 9.131 | 9.226 | 189,417 | -0.12(-1.32%) |
Jan 05, 2022 | 9.093 | 9.377 | 8.885 | 9.349 | 299,830 | +0.39(+4.33%) |
Jan 04, 2022 | 8.837 | 8.989 | 8.818 | 8.960 | 101,136 | +0.11(+1.28%) |
Jan 03, 2022 | 8.923 | 9.074 | 8.818 | 8.847 | 127,666 | -0.21(-2.30%) |
Dec 31, 2021 | 8.989 | 9.055 | 8.780 | 9.055 | 194,256 | +0.15(+1.70%) |
Dec 30, 2021 | 9.264 | 9.264 | 8.837 | 8.904 | 177,496 | -0.33(-3.59%) |
Dec 29, 2021 | 9.140 | 9.355 | 9.140 | 9.235 | 81,807 | +0.13(+1.46%) |
Dec 28, 2021 | 9.017 | 9.112 | 8.989 | 9.103 | 152,864 | +0.09(+0.95%) |
Dec 27, 2021 | 9.121 | 9.131 | 8.989 | 9.017 | 108,793 | -0.11(-1.24%) |
Dec 23, 2021 | 9.235 | 9.320 | 9.088 | 9.131 | 99,342 | -0.13(-1.43%) |
Dec 22, 2021 | 9.519 | 9.551 | 9.264 | 9.264 | 197,556 | -0.15(-1.61%) |
Dec 21, 2021 | 9.709 | 9.709 | 9.410 | 9.415 | 170,417 | -0.52(-5.24%) |
Dec 20, 2021 | 9.889 | 10.10 | 9.889 | 9.936 | 445,309 | +0.46(+4.90%) |
Dec 17, 2021 | 9.605 | 9.614 | 9.396 | 9.472 | 155,523 | +0.13(+1.42%) |
Dec 16, 2021 | 9.169 | 9.406 | 9.055 | 9.339 | 288,818 | -0.05(-0.50%) |
Dec 15, 2021 | 9.481 | 9.794 | 9.368 | 9.387 | 429,225 | +0.06(+0.61%) |
Dec 14, 2021 | 9.434 | 9.434 | 9.245 | 9.330 | 200,437 | +0.06(+0.61%) |
Dec 13, 2021 | 9.027 | 9.308 | 9.027 | 9.273 | 562,180 | +0.45(+5.04%) |
Dec 10, 2021 | 8.885 | 8.923 | 8.809 | 8.828 | 81,173 | -0.03(-0.32%) |
Dec 09, 2021 | 8.799 | 8.885 | 8.733 | 8.856 | 93,504 | +0.14(+1.63%) |
Dec 08, 2021 | 8.828 | 8.886 | 8.667 | 8.714 | 125,527 | -0.11(-1.29%) |
Dec 07, 2021 | 8.913 | 8.951 | 8.818 | 8.828 | 501,576 | -0.44(-4.70%) |
Dec 06, 2021 | 9.519 | 9.638 | 9.264 | 9.264 | 107,136 | -0.23(-2.40%) |
Dec 03, 2021 | 9.140 | 9.614 | 9.112 | 9.491 | 346,931 | +0.40(+4.37%) |
Dec 02, 2021 | 9.150 | 9.264 | 8.923 | 9.093 | 209,100 | -0.38(-4.00%) |
Dec 01, 2021 | 9.112 | 9.491 | 8.913 | 9.472 | 395,393 | -0.09(-0.99%) |
Nov 30, 2021 | 9.529 | 9.557 | 9.378 | 9.567 | 476,232 | +0.01(+0.10%) |
Nov 29, 2021 | 9.339 | 9.633 | 9.331 | 9.557 | 608,168 | -0.06(-0.59%) |
Nov 26, 2021 | 9.453 | 9.755 | 9.444 | 9.614 | 536,734 | +0.87(+9.97%) |
Nov 24, 2021 | 8.904 | 8.960 | 8.743 | 8.743 | 195,180 | +0.00(+0.00%) |
Nov 23, 2021 | 8.724 | 8.838 | 8.602 | 8.743 | 173,933 | +0.03(+0.33%) |
Nov 22, 2021 | 8.534 | 8.714 | 8.487 | 8.714 | 159,088 | +0.21(+2.45%) |
Nov 19, 2021 | 8.468 | 8.521 | 8.364 | 8.506 | 93,994 | +0.03(+0.34%) |
Nov 18, 2021 | 8.402 | 8.477 | 8.450 | 8.477 | 143,152 | +0.31(+3.83%) |
Nov 17, 2021 | 8.013 | 8.226 | 8.013 | 8.165 | 127,602 | +0.11(+1.41%) |
Nov 16, 2021 | 8.032 | 8.117 | 7.994 | 8.051 | 92,801 | -0.03(-0.35%) |
Nov 15, 2021 | 7.956 | 8.087 | 7.945 | 8.080 | 94,440 | +0.10(+1.31%) |
Nov 12, 2021 | 8.070 | 8.099 | 7.967 | 7.975 | 112,573 | -0.07(-0.82%) |
Nov 11, 2021 | 8.155 | 8.160 | 7.994 | 8.042 | 304,113 | -0.44(-5.14%) |
Nov 10, 2021 | 8.335 | 8.477 | 159,178 | +0.09(+1.02%) | ||
Nov 09, 2021 | 8.278 | 8.444 | 8.212 | 8.392 | 142,550 | +0.10(+1.26%) |
Nov 08, 2021 | 8.392 | 8.392 | 8.278 | 8.288 | 135,112 | -0.26(-2.99%) |
Nov 05, 2021 | 8.392 | 8.629 | 8.392 | 8.544 | 112,991 | +0.05(+0.56%) |
Nov 04, 2021 | 8.383 | 8.591 | 8.383 | 8.496 | 127,458 | +0.07(+0.79%) |
Nov 03, 2021 | 8.591 | 8.692 | 8.421 | 8.430 | 246,569 | -0.13(-1.55%) |
Nov 02, 2021 | 8.515 | 8.610 | 8.515 | 8.563 | 195,803 | +0.23(+2.73%) |
Nov 01, 2021 | 8.601 | 8.591 | 8.335 | 8.335 | 78,778 | -0.26(-2.98%) |
Oct 29, 2021 | 8.525 | 8.676 | 8.477 | 8.591 | 294,385 | +0.41(+4.98%) |
Oct 28, 2021 | 8.345 | 8.383 | 8.184 | 8.184 | 276,539 | -0.06(-0.69%) |
Oct 27, 2021 | 8.193 | 8.245 | 8.070 | 8.241 | 161,523 | +0.22(+2.72%) |
Oct 26, 2021 | 7.871 | 8.023 | 114,164 | +0.10(+1.32%) | ||
Oct 25, 2021 | 7.909 | 8.032 | 7.862 | 7.919 | 122,652 | -0.13(-1.65%) |
Oct 22, 2021 | 7.985 | 8.109 | 7.857 | 8.051 | 146,817 | +0.09(+1.07%) |
Oct 21, 2021 | 8.023 | 8.051 | 7.947 | 7.966 | 196,710 | +0.15(+1.88%) |
Oct 20, 2021 | 7.758 | 7.871 | 7.758 | 7.819 | 92,236 | +0.02(+0.30%) |
Oct 19, 2021 | 7.966 | 7.994 | 7.795 | 7.795 | 285,907 | -0.35(-4.30%) |
Oct 18, 2021 | 8.269 | 8.269 | 8.084 | 8.146 | 116,323 | +0.08(+0.94%) |
Oct 15, 2021 | 8.241 | 8.278 | 8.045 | 8.070 | 371,459 | -0.34(-4.05%) |
Oct 14, 2021 | 8.326 | 8.477 | 8.326 | 8.411 | 130,552 | -0.06(-0.67%) |
Oct 13, 2021 | 8.638 | 8.667 | 8.421 | 8.468 | 182,031 | -0.39(-4.39%) |
Oct 12, 2021 | 8.714 | 8.856 | 8.657 | 8.856 | 209,083 | +0.14(+1.63%) |
Oct 11, 2021 | 8.515 | 8.714 | 8.454 | 8.714 | 130,408 | +0.05(+0.55%) |
Oct 08, 2021 | 8.657 | 8.743 | 8.618 | 8.667 | 69,590 | -0.07(-0.76%) |
Oct 07, 2021 | 8.894 | 8.923 | 8.629 | 8.733 | 212,789 | -0.57(-6.11%) |
Oct 06, 2021 | 9.586 | 9.595 | 9.273 | 9.301 | 350,300 | +0.14(+1.55%) |
Oct 05, 2021 | 9.254 | 9.291 | 9.046 | 9.159 | 215,674 | -0.21(-2.22%) |
Oct 04, 2021 | 9.169 | 9.510 | 9.159 | 9.368 | 326,648 | +0.43(+4.77%) |
Oct 01, 2021 | 8.960 | 9.178 | 8.875 | 8.942 | 241,753 | -0.04(-0.42%) |
Sep 30, 2021 | 8.847 | 8.979 | 8.743 | 8.979 | 287,091 | -0.15(-1.66%) |
Sep 29, 2021 | 8.979 | 9.150 | 8.896 | 9.131 | 347,225 | +0.25(+2.77%) |
Sep 28, 2021 | 8.733 | 8.979 | 8.668 | 8.885 | 360,604 | +0.33(+3.88%) |
Sep 27, 2021 | 8.705 | 8.790 | 8.506 | 8.553 | 175,344 | -0.19(-2.17%) |
Sep 24, 2021 | 8.724 | 8.760 | 8.657 | 8.743 | 160,251 | +0.30(+3.59%) |
Sep 23, 2021 | 8.544 | 8.563 | 8.411 | 8.440 | 295,166 | -0.17(-1.98%) |
Sep 22, 2021 | 8.714 | 8.743 | 8.449 | 8.610 | 424,355 | -0.36(-4.01%) |
Sep 21, 2021 | 8.951 | 9.098 | 8.913 | 8.970 | 411,413 | -0.22(-2.37%) |
Sep 20, 2021 | 9.140 | 9.387 | 8.971 | 9.188 | 954,436 | +0.70(+8.26%) |
Sep 17, 2021 | 8.392 | 8.544 | 8.354 | 8.487 | 420,211 | +0.10(+1.24%) |
Sep 16, 2021 | 8.449 | 8.544 | 8.379 | 8.383 | 267,959 | +0.27(+3.27%) |
Sep 15, 2021 | 8.212 | 8.297 | 8.110 | 8.117 | 248,295 | +0.01(+0.12%) |
Sep 14, 2021 | 7.994 | 8.155 | 7.966 | 8.108 | 190,803 | +0.20(+2.51%) |
Sep 13, 2021 | 7.937 | 8.032 | 7.852 | 7.909 | 217,108 | -0.08(-0.95%) |
Sep 10, 2021 | 7.748 | 7.985 | 7.743 | 7.985 | 198,636 | +0.04(+0.48%) |
Sep 09, 2021 | 8.032 | 8.061 | 7.909 | 7.947 | 382,256 | +0.05(+0.60%) |
Sep 08, 2021 | 7.701 | 7.956 | 7.701 | 7.900 | 307,225 | +0.32(+4.25%) |
Sep 07, 2021 | 7.653 | 7.653 | 7.511 | 7.578 | 107,775 | -0.12(-1.60%) |
Sep 03, 2021 | 7.795 | 7.795 | 7.682 | 7.701 | 131,076 | -0.12(-1.57%) |
Sep 02, 2021 | 7.748 | 7.869 | 7.715 | 7.824 | 408,531 | +0.11(+1.41%) |
Sep 01, 2021 | 7.900 | 7.900 | 7.634 | 7.715 | 1,287,106 | -0.31(-3.84%) |
Aug 31, 2021 | 8.032 | 8.079 | 7.975 | 8.023 | 503,577 | -0.35(-4.19%) |
Aug 30, 2021 | 8.392 | 8.515 | 8.354 | 8.373 | 174,198 | -0.07(-0.79%) |
Aug 27, 2021 | 8.638 | 8.681 | 8.440 | 8.440 | 234,568 | -0.32(-3.68%) |
Aug 26, 2021 | 8.686 | 8.796 | 8.657 | 8.762 | 311,869 | +0.25(+2.89%) |
Aug 25, 2021 | 8.601 | 8.637 | 8.506 | 8.515 | 210,516 | -0.04(-0.44%) |
Aug 24, 2021 | 8.780 | 8.780 | 8.515 | 8.553 | 466,664 | -0.61(-6.62%) |
Aug 23, 2021 | 9.330 | 9.401 | 9.131 | 9.159 | 339,607 | -0.45(-4.73%) |
Aug 20, 2021 | 9.851 | 9.851 | 9.567 | 9.614 | 500,509 | +0.04(+0.40%) |
Aug 19, 2021 | 9.680 | 9.690 | 9.491 | 9.576 | 797,890 | +0.44(+4.77%) |
Aug 18, 2021 | 8.970 | 9.150 | 8.866 | 9.140 | 366,001 | -0.03(-0.31%) |
Aug 17, 2021 | 9.159 | 9.273 | 9.031 | 9.169 | 543,268 | +0.49(+5.68%) |
Aug 16, 2021 | 8.676 | 8.799 | 8.676 | 8.676 | 178,135 | +0.23(+2.69%) |
Aug 13, 2021 | 8.496 | 8.619 | 8.449 | 8.449 | 195,925 | +0.04(+0.45%) |
Aug 12, 2021 | 8.402 | 8.493 | 8.383 | 8.411 | 132,999 | +0.24(+2.90%) |
Aug 11, 2021 | 8.099 | 8.288 | 8.099 | 8.174 | 175,006 | -0.06(-0.69%) |
Aug 10, 2021 | 8.184 | 8.283 | 8.174 | 8.231 | 85,546 | -0.04(-0.46%) |
Aug 09, 2021 | 8.260 | 8.307 | 8.203 | 8.269 | 116,984 | -0.09(-1.13%) |
Aug 06, 2021 | 8.241 | 8.430 | 8.241 | 8.364 | 136,106 | +0.21(+2.56%) |
Aug 05, 2021 | 8.155 | 8.174 | 8.080 | 8.155 | 156,513 | +0.03(+0.35%) |
Aug 04, 2021 | 8.099 | 8.165 | 7.966 | 8.127 | 199,242 | -0.13(-1.61%) |
Aug 03, 2021 | 8.383 | 8.488 | 8.231 | 8.260 | 228,190 | -0.09(-1.13%) |
Aug 02, 2021 | 8.335 | 8.387 | 8.222 | 8.354 | 199,803 | -0.21(-2.43%) |
Jul 30, 2021 | 8.601 | 8.629 | 8.429 | 8.563 | 378,602 | +0.27(+3.31%) |
Jul 29, 2021 | 8.231 | 8.402 | 8.205 | 8.288 | 324,715 | -0.13(-1.57%) |
Jul 28, 2021 | 8.856 | 8.904 | 8.383 | 8.421 | 1,829,040 | -0.75(-8.16%) |
Jul 27, 2021 | 9.197 | 9.510 | 9.131 | 9.169 | 1,849,200 | +0.51(+5.91%) |
Jul 26, 2021 | 8.705 | 8.749 | 8.544 | 8.657 | 622,820 | +0.48(+5.91%) |
Jul 23, 2021 | 8.136 | 8.302 | 8.127 | 8.174 | 232,961 | +0.32(+4.10%) |
Jul 22, 2021 | 7.805 | 7.937 | 7.795 | 7.852 | 166,867 | -0.04(-0.48%) |
Jul 21, 2021 | 8.165 | 8.184 | 7.890 | 7.890 | 184,143 | -0.17(-2.12%) |
Jul 20, 2021 | 8.212 | 8.278 | 7.985 | 8.061 | 338,854 | -0.06(-0.70%) |
Jul 19, 2021 | 8.127 | 8.241 | 8.080 | 8.117 | 787,462 | +0.39(+5.02%) |
Jul 16, 2021 | 7.549 | 7.781 | 7.514 | 7.729 | 429,129 | +0.18(+2.38%) |
Jul 15, 2021 | 7.540 | 7.606 | 7.445 | 7.549 | 215,222 | -0.07(-0.87%) |
Jul 14, 2021 | 7.483 | 7.644 | 7.483 | 7.615 | 142,254 | -0.09(-1.23%) |
Jul 13, 2021 | 7.672 | 7.710 | 7.578 | 7.710 | 124,491 | -0.03(-0.37%) |
Jul 12, 2021 | 7.814 | 7.880 | 7.715 | 7.739 | 102,611 | -0.02(-0.31%) |
Jul 09, 2021 | 7.919 | 7.966 | 7.739 | 7.762 | 178,795 | -0.43(-5.26%) |
Jul 08, 2021 | 8.222 | 8.250 | 8.089 | 8.193 | 250,444 | +0.51(+6.66%) |
Jul 07, 2021 | 7.530 | 7.767 | 7.530 | 7.682 | 112,668 | +0.00(+0.06%) |
Jul 06, 2021 | 7.530 | 7.748 | 7.521 | 7.677 | 222,903 | +0.38(+5.26%) |
Jul 02, 2021 | 7.341 | 7.416 | 7.293 | 7.293 | 84,611 | +0.01(+0.20%) |
Jul 01, 2021 | 7.151 | 7.369 | 7.113 | 7.279 | 101,155 | +0.11(+1.52%) |
Jun 30, 2021 | 7.151 | 7.189 | 7.094 | 7.170 | 88,932 | +0.15(+2.16%) |
Jun 29, 2021 | 7.161 | 7.170 | 6.990 | 7.019 | 69,162 | +0.02(+0.27%) |
Jun 28, 2021 | 7.009 | 7.047 | 6.981 | 7.000 | 68,949 | +0.00(+0.00%) |
Jun 25, 2021 | 7.009 | 7.085 | 6.981 | 7.000 | 236,843 | -0.22(-3.02%) |
Jun 24, 2021 | 7.246 | 7.286 | 7.180 | 7.218 | 124,304 | -0.19(-2.56%) |
Jun 23, 2021 | 7.398 | 7.407 | 7.264 | 7.407 | 135,012 | -0.13(-1.70%) |
Jun 22, 2021 | 7.606 | 7.682 | 7.511 | 7.535 | 235,748 | +0.10(+1.34%) |
Jun 21, 2021 | 7.568 | 7.653 | 7.435 | 7.435 | 125,166 | -0.09(-1.26%) |
Jun 18, 2021 | 7.454 | 7.573 | 7.445 | 7.530 | 185,120 | +0.17(+2.32%) |
Jun 17, 2021 | 7.417 | 7.445 | 7.303 | 7.360 | 176,623 | -0.14(-1.89%) |
Jun 16, 2021 | 7.256 | 7.582 | 7.199 | 7.502 | 172,052 | +0.30(+4.21%) |
Jun 15, 2021 | 7.094 | 7.256 | 7.094 | 7.199 | 106,760 | +0.14(+2.01%) |
Jun 14, 2021 | 7.094 | 7.113 | 7.021 | 7.057 | 79,666 | -0.08(-1.06%) |
Jun 11, 2021 | 7.094 | 7.189 | 7.087 | 7.132 | 55,116 | +0.07(+0.94%) |
Jun 10, 2021 | 7.161 | 7.161 | 7.028 | 7.066 | 105,915 | -0.15(-2.10%) |
Jun 09, 2021 | 7.170 | 7.246 | 7.132 | 7.218 | 95,403 | +0.06(+0.79%) |
Jun 08, 2021 | 7.132 | 7.236 | 7.132 | 7.161 | 104,228 | +0.10(+1.48%) |
Jun 07, 2021 | 7.076 | 7.142 | 7.054 | 7.057 | 89,914 | +0.09(+1.22%) |
Jun 04, 2021 | 7.009 | 7.023 | 6.943 | 6.971 | 99,492 | -0.17(-2.39%) |
Jun 03, 2021 | 7.170 | 7.203 | 7.085 | 7.142 | 366,995 | +0.21(+3.01%) |
Jun 02, 2021 | 6.981 | 7.028 | 6.915 | 6.933 | 151,816 | -0.02(-0.27%) |
Jun 01, 2021 | 6.905 | 7.028 | 6.877 | 6.952 | 455,199 | -0.47(-6.38%) |
May 28, 2021 | 7.540 | 7.540 | 7.360 | 7.426 | 275,739 | -0.12(-1.63%) |
May 27, 2021 | 7.540 | 7.615 | 7.507 | 7.549 | 272,064 | -0.02(-0.25%) |
May 26, 2021 | 7.634 | 7.653 | 7.549 | 7.568 | 162,421 | -0.18(-2.32%) |
May 25, 2021 | 7.701 | 7.767 | 7.634 | 7.748 | 181,518 | -0.25(-3.08%) |
May 24, 2021 | 8.061 | 8.108 | 7.920 | 7.994 | 104,666 | -0.19(-2.31%) |
May 21, 2021 | 7.919 | 8.212 | 7.919 | 8.184 | 116,078 | +0.27(+3.47%) |
May 20, 2021 | 8.042 | 8.042 | 7.870 | 7.909 | 117,595 | -0.14(-1.76%) |
May 19, 2021 | 8.297 | 8.307 | 7.975 | 8.051 | 304,449 | +0.09(+1.07%) |
May 18, 2021 | 7.966 | 8.009 | 7.862 | 7.966 | 178,711 | -0.33(-4.00%) |
May 17, 2021 | 8.477 | 8.487 | 8.297 | 8.297 | 277,038 | +0.00(+0.00%) |
May 14, 2021 | 8.449 | 8.525 | 8.250 | 8.297 | 262,671 | -0.47(-5.40%) |
May 13, 2021 | 8.733 | 8.908 | 8.517 | 8.771 | 476,495 | +0.04(+0.43%) |
May 12, 2021 | 8.468 | 8.770 | 8.364 | 8.733 | 483,550 | +0.68(+8.47%) |
May 11, 2021 | 8.468 | 8.468 | 8.051 | 8.051 | 405,611 | +0.02(+0.24%) |
May 10, 2021 | 7.663 | 8.032 | 7.663 | 8.032 | 338,779 | +0.47(+6.27%) |
May 07, 2021 | 7.691 | 7.710 | 7.492 | 7.559 | 241,503 | -0.30(-3.86%) |
May 06, 2021 | 7.956 | 8.012 | 7.829 | 7.862 | 113,055 | -0.19(-2.41%) |
May 05, 2021 | 8.080 | 8.136 | 7.985 | 8.056 | 230,182 | -0.10(-1.22%) |
May 04, 2021 | 8.080 | 8.350 | 8.061 | 8.155 | 252,945 | +0.25(+3.11%) |