Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.960 | 5.266 | 4.865 | 4.940 | 83,984 | +0.08(+1.65%) |
Apr 28, 2022 | 5.020 | 5.030 | 4.670 | 4.860 | 136,857 | -0.16(-3.19%) |
Apr 27, 2022 | 5.030 | 5.040 | 4.915 | 5.020 | 37,952 | -0.01(-0.20%) |
Apr 26, 2022 | 5.430 | 5.430 | 4.959 | 5.030 | 73,505 | -0.38(-7.02%) |
Apr 25, 2022 | 5.130 | 5.480 | 5.130 | 5.410 | 41,749 | +0.39(+7.77%) |
Apr 22, 2022 | 4.960 | 5.100 | 4.950 | 5.020 | 15,768 | +0.06(+1.21%) |
Apr 21, 2022 | 5.110 | 5.110 | 4.870 | 4.960 | 38,712 | -0.12(-2.36%) |
Apr 20, 2022 | 5.240 | 5.240 | 4.953 | 5.080 | 14,548 | -0.07(-1.36%) |
Apr 19, 2022 | 5.330 | 5.330 | 5.100 | 5.150 | 34,886 | -0.02(-0.39%) |
Apr 18, 2022 | 4.910 | 5.190 | 4.910 | 5.170 | 28,797 | +0.30(+6.16%) |
Apr 14, 2022 | 4.990 | 5.020 | 4.830 | 4.870 | 41,487 | -0.17(-3.37%) |
Apr 13, 2022 | 4.770 | 5.050 | 4.670 | 5.040 | 75,125 | +0.28(+5.88%) |
Apr 12, 2022 | 4.960 | 5.020 | 4.610 | 4.760 | 47,578 | -0.16(-3.25%) |
Apr 11, 2022 | 5.120 | 5.380 | 4.901 | 4.920 | 38,267 | -0.28(-5.38%) |
Apr 08, 2022 | 5.250 | 5.480 | 4.984 | 5.200 | 124,001 | -0.04(-0.76%) |
Apr 07, 2022 | 5.200 | 5.270 | 4.940 | 5.240 | 97,288 | +0.05(+0.96%) |
Apr 06, 2022 | 5.180 | 5.250 | 5.050 | 5.190 | 96,983 | -0.02(-0.38%) |
Apr 05, 2022 | 5.430 | 5.530 | 5.050 | 5.210 | 125,048 | -0.16(-2.98%) |
Apr 04, 2022 | 5.370 | 5.694 | 5.290 | 5.370 | 67,815 | +0.01(+0.19%) |
Apr 01, 2022 | 4.900 | 5.570 | 4.900 | 5.360 | 79,778 | +0.44(+8.94%) |
Mar 31, 2022 | 5.020 | 5.255 | 4.920 | 4.920 | 122,166 | -0.34(-6.46%) |
Mar 30, 2022 | 5.420 | 5.580 | 5.200 | 5.260 | 69,375 | -0.12(-2.23%) |
Mar 29, 2022 | 5.230 | 5.508 | 5.200 | 5.380 | 71,130 | +0.28(+5.49%) |
Mar 28, 2022 | 5.030 | 5.230 | 4.877 | 5.100 | 100,680 | +0.06(+1.19%) |
Mar 25, 2022 | 5.301 | 5.390 | 5.040 | 5.040 | 39,105 | -0.16(-3.08%) |
Mar 24, 2022 | 5.450 | 5.450 | 5.200 | 5.200 | 22,881 | -0.18(-3.35%) |
Mar 23, 2022 | 5.640 | 5.690 | 5.380 | 5.380 | 25,487 | -0.19(-3.41%) |
Mar 22, 2022 | 5.570 | 5.639 | 5.450 | 5.570 | 66,182 | +0.01(+0.18%) |
Mar 21, 2022 | 5.710 | 5.889 | 5.442 | 5.560 | 36,765 | -0.10(-1.77%) |
Mar 18, 2022 | 5.650 | 5.848 | 5.530 | 5.660 | 65,625 | -0.04(-0.70%) |
Mar 17, 2022 | 5.670 | 5.700 | 5.565 | 5.700 | 28,001 | +0.06(+1.06%) |
Mar 16, 2022 | 5.570 | 5.720 | 5.500 | 5.640 | 31,747 | +0.17(+3.11%) |
Mar 15, 2022 | 5.290 | 5.590 | 5.280 | 5.470 | 46,807 | +0.12(+2.24%) |
Mar 14, 2022 | 5.500 | 5.804 | 5.210 | 5.350 | 40,153 | -0.18(-3.25%) |
Mar 11, 2022 | 5.710 | 5.750 | 5.350 | 5.530 | 43,511 | -0.21(-3.66%) |
Mar 10, 2022 | 5.880 | 5.950 | 5.710 | 5.740 | 11,373 | -0.31(-5.12%) |
Mar 09, 2022 | 6.070 | 6.180 | 5.780 | 6.050 | 15,255 | +0.13(+2.20%) |
Mar 08, 2022 | 5.700 | 6.160 | 5.575 | 5.920 | 34,677 | +0.16(+2.78%) |
Mar 07, 2022 | 6.280 | 6.300 | 5.560 | 5.760 | 72,683 | -0.57(-9.00%) |
Mar 04, 2022 | 6.073 | 6.400 | 6.044 | 6.330 | 31,856 | +0.21(+3.43%) |
Mar 03, 2022 | 6.480 | 6.480 | 6.040 | 6.120 | 32,408 | -0.37(-5.70%) |
Mar 02, 2022 | 6.400 | 6.730 | 6.380 | 6.490 | 33,487 | +0.07(+1.09%) |
Mar 01, 2022 | 6.890 | 7.295 | 6.370 | 6.420 | 74,838 | -0.37(-5.45%) |
Feb 28, 2022 | 6.900 | 7.050 | 6.660 | 6.790 | 44,889 | -0.10(-1.45%) |
Feb 25, 2022 | 6.770 | 7.100 | 6.730 | 6.890 | 32,250 | +0.19(+2.84%) |
Feb 24, 2022 | 6.450 | 6.900 | 6.350 | 6.700 | 32,206 | +0.07(+1.06%) |
Feb 23, 2022 | 6.350 | 6.890 | 6.290 | 6.630 | 36,268 | +0.32(+5.07%) |
Feb 22, 2022 | 6.590 | 6.610 | 6.300 | 6.310 | 60,181 | -0.34(-5.11%) |
Feb 18, 2022 | 6.650 | 0 | +0.06(+0.91%) | |||
Feb 17, 2022 | 6.979 | 6.979 | 6.500 | 6.590 | 30,902 | -0.51(-7.18%) |
Feb 16, 2022 | 7.120 | 7.140 | 6.960 | 7.100 | 28,483 | -0.01(-0.14%) |
Feb 15, 2022 | 7.200 | 7.250 | 7.110 | 7.110 | 11,897 | +0.02(+0.28%) |
Feb 14, 2022 | 7.130 | 7.470 | 7.090 | 7.090 | 30,504 | -0.08(-1.12%) |
Feb 11, 2022 | 7.340 | 7.340 | 7.070 | 7.170 | 30,083 | -0.13(-1.78%) |
Feb 10, 2022 | 7.240 | 7.490 | 7.210 | 7.300 | 38,169 | +0.02(+0.27%) |
Feb 09, 2022 | 7.380 | 7.380 | 7.160 | 7.280 | 12,354 | -0.09(-1.22%) |
Feb 08, 2022 | 7.370 | 7.510 | 7.320 | 7.370 | 5,253 | +0.03(+0.41%) |
Feb 07, 2022 | 7.330 | 7.487 | 7.279 | 7.340 | 13,885 | +0.07(+0.96%) |
Feb 04, 2022 | 7.160 | 7.302 | 6.890 | 7.270 | 51,911 | +0.14(+1.96%) |
Feb 03, 2022 | 7.240 | 6.990 | 7.130 | 59,042 | -0.22(-2.99%) | |
Feb 02, 2022 | 7.590 | 7.665 | 7.260 | 7.350 | 20,381 | -0.39(-5.04%) |
Feb 01, 2022 | 7.260 | 7.760 | 7.140 | 7.740 | 42,094 | +0.40(+5.45%) |
Jan 31, 2022 | 7.290 | 7.430 | 7.340 | 27,287 | +0.10(+1.38%) | |
Jan 28, 2022 | 7.200 | 7.240 | 6.960 | 7.240 | 30,296 | +0.02(+0.28%) |
Jan 27, 2022 | 7.330 | 7.330 | 7.066 | 7.220 | 30,266 | +0.02(+0.28%) |
Jan 26, 2022 | 7.500 | 7.502 | 7.095 | 7.200 | 31,298 | -0.20(-2.70%) |
Jan 25, 2022 | 7.360 | 7.420 | 7.155 | 7.400 | 18,231 | -0.08(-1.07%) |
Jan 24, 2022 | 7.300 | 7.500 | 6.910 | 7.480 | 53,766 | +0.15(+2.05%) |
Jan 21, 2022 | 7.580 | 7.620 | 7.200 | 7.330 | 49,999 | -0.32(-4.18%) |
Jan 20, 2022 | 7.950 | 7.950 | 7.610 | 7.650 | 22,599 | -0.21(-2.67%) |
Jan 19, 2022 | 7.810 | 7.960 | 7.770 | 7.860 | 19,172 | +0.01(+0.13%) |
Jan 18, 2022 | 8.050 | 8.090 | 7.790 | 7.850 | 26,376 | -0.24(-2.97%) |
Jan 14, 2022 | 8.090 | 0 | -0.03(-0.37%) | |||
Jan 13, 2022 | 8.150 | 8.350 | 7.980 | 8.120 | 56,782 | -0.02(-0.25%) |
Jan 12, 2022 | 8.350 | 8.420 | 8.040 | 8.140 | 25,484 | -0.22(-2.69%) |
Jan 11, 2022 | 8.530 | 8.530 | 8.160 | 8.365 | 47,690 | -0.15(-1.82%) |
Jan 10, 2022 | 8.570 | 8.630 | 8.280 | 8.520 | 32,444 | -0.02(-0.23%) |
Jan 07, 2022 | 8.380 | 8.640 | 8.380 | 8.540 | 29,391 | +0.00(+0.00%) |
Jan 06, 2022 | 8.660 | 8.660 | 8.397 | 8.540 | 11,496 | -0.12(-1.39%) |
Jan 05, 2022 | 9.000 | 9.079 | 8.550 | 8.660 | 28,484 | -0.26(-2.91%) |
Jan 04, 2022 | 8.860 | 8.950 | 8.480 | 8.920 | 114,129 | +0.15(+1.71%) |
Jan 03, 2022 | 8.660 | 8.876 | 8.460 | 8.770 | 58,480 | +0.20(+2.33%) |
Dec 31, 2021 | 8.670 | 8.740 | 8.500 | 8.570 | 30,702 | -0.17(-1.95%) |
Dec 30, 2021 | 8.630 | 9.000 | 8.600 | 8.740 | 29,485 | +0.12(+1.39%) |
Dec 29, 2021 | 8.770 | 8.850 | 8.575 | 8.620 | 33,955 | -0.09(-1.03%) |
Dec 28, 2021 | 8.870 | 8.970 | 8.590 | 8.710 | 31,523 | -0.24(-2.68%) |
Dec 27, 2021 | 9.090 | 9.110 | 8.777 | 8.950 | 38,142 | -0.08(-0.89%) |
Dec 23, 2021 | 8.670 | 9.110 | 8.600 | 9.030 | 51,614 | +0.46(+5.37%) |
Dec 22, 2021 | 8.720 | 8.875 | 8.540 | 8.570 | 97,226 | -0.12(-1.38%) |
Dec 21, 2021 | 8.400 | 8.810 | 8.273 | 8.690 | 48,343 | +0.26(+3.08%) |
Dec 20, 2021 | 8.760 | 8.840 | 8.260 | 8.430 | 52,305 | -0.29(-3.33%) |
Dec 17, 2021 | 8.840 | 9.280 | 8.560 | 8.720 | 98,704 | +0.17(+1.99%) |
Dec 16, 2021 | 8.400 | 8.877 | 8.280 | 8.550 | 100,372 | +0.45(+5.56%) |
Dec 15, 2021 | 8.030 | 8.240 | 7.726 | 8.100 | 111,653 | +0.03(+0.37%) |
Dec 14, 2021 | 8.070 | 8.300 | 7.994 | 8.070 | 55,333 | -0.02(-0.25%) |
Dec 13, 2021 | 8.330 | 8.330 | 8.050 | 8.090 | 39,783 | -0.36(-4.26%) |
Dec 10, 2021 | 8.500 | 8.750 | 8.400 | 8.450 | 25,871 | +0.05(+0.60%) |
Dec 09, 2021 | 8.560 | 8.745 | 8.310 | 8.400 | 22,156 | -0.16(-1.87%) |
Dec 08, 2021 | 8.630 | 8.730 | 8.330 | 8.560 | 16,779 | -0.09(-1.04%) |
Dec 07, 2021 | 8.350 | 8.740 | 8.240 | 8.650 | 50,604 | +0.39(+4.72%) |
Dec 06, 2021 | 8.400 | 8.540 | 8.240 | 8.260 | 31,693 | -0.03(-0.36%) |
Dec 03, 2021 | 8.520 | 8.520 | 8.130 | 8.290 | 48,298 | -0.15(-1.78%) |
Dec 02, 2021 | 8.630 | 8.750 | 8.260 | 8.440 | 56,096 | -0.16(-1.86%) |
Dec 01, 2021 | 8.650 | 9.070 | 8.380 | 8.600 | 108,350 | +0.07(+0.82%) |
Nov 30, 2021 | 8.850 | 8.850 | 8.230 | 8.530 | 65,562 | -0.21(-2.40%) |
Nov 29, 2021 | 9.110 | 9.110 | 8.675 | 8.740 | 32,902 | -0.31(-3.43%) |
Nov 26, 2021 | 8.980 | 9.050 | 8.670 | 9.050 | 47,850 | -0.06(-0.66%) |
Nov 24, 2021 | 9.190 | 9.190 | 8.850 | 9.110 | 49,673 | -0.08(-0.87%) |
Nov 23, 2021 | 9.350 | 9.539 | 9.010 | 9.190 | 69,095 | -0.14(-1.50%) |
Nov 22, 2021 | 9.510 | 9.620 | 9.160 | 9.330 | 52,949 | -0.10(-1.06%) |
Nov 19, 2021 | 9.645 | 9.645 | 9.410 | 9.430 | 36,015 | -0.04(-0.42%) |
Nov 18, 2021 | 9.700 | 9.770 | 9.430 | 9.470 | 43,360 | -0.21(-2.17%) |
Nov 17, 2021 | 9.800 | 9.800 | 9.450 | 9.680 | 33,276 | -0.09(-0.92%) |
Nov 16, 2021 | 9.850 | 9.930 | 9.560 | 9.770 | 46,145 | -0.05(-0.51%) |
Nov 15, 2021 | 10.00 | 10.14 | 9.500 | 9.820 | 63,141 | -0.36(-3.54%) |
Nov 12, 2021 | 10.28 | 10.33 | 9.900 | 10.18 | 55,798 | -0.05(-0.49%) |
Nov 11, 2021 | 10.18 | 10.31 | 9.950 | 10.23 | 39,378 | +0.10(+0.99%) |
Nov 10, 2021 | 10.02 | 10.18 | 10.13 | 48,716 | -0.06(-0.59%) | |
Nov 09, 2021 | 10.27 | 10.33 | 10.18 | 10.19 | 19,033 | -0.16(-1.55%) |
Nov 08, 2021 | 10.69 | 10.79 | 10.31 | 10.35 | 27,301 | -0.25(-2.36%) |
Nov 05, 2021 | 10.68 | 10.93 | 10.21 | 10.60 | 64,372 | +0.04(+0.38%) |
Nov 04, 2021 | 11.06 | 11.06 | 10.07 | 10.56 | 107,564 | -0.41(-3.74%) |
Nov 03, 2021 | 10.18 | 11.06 | 10.17 | 10.97 | 85,625 | +0.79(+7.76%) |
Nov 02, 2021 | 10.01 | 10.25 | 9.620 | 10.18 | 104,588 | +0.09(+0.94%) |
Nov 01, 2021 | 9.790 | 10.29 | 9.700 | 10.09 | 82,609 | +0.39(+3.97%) |
Oct 29, 2021 | 9.690 | 9.970 | 9.510 | 9.700 | 29,680 | -0.08(-0.82%) |
Oct 28, 2021 | 10.01 | 10.27 | 9.670 | 9.780 | 44,199 | -0.22(-2.20%) |
Oct 27, 2021 | 10.03 | 10.36 | 10.00 | 10.00 | 24,947 | -0.13(-1.28%) |
Oct 26, 2021 | 9.910 | 10.13 | 57,483 | +0.24(+2.43%) | ||
Oct 25, 2021 | 9.680 | 10.01 | 9.680 | 9.890 | 60,066 | +0.30(+3.13%) |
Oct 22, 2021 | 9.900 | 9.900 | 9.255 | 9.590 | 67,101 | -0.27(-2.74%) |
Oct 21, 2021 | 9.720 | 10.07 | 9.702 | 9.860 | 13,842 | +0.16(+1.65%) |
Oct 20, 2021 | 9.850 | 9.900 | 9.550 | 9.700 | 26,727 | -0.20(-2.02%) |
Oct 19, 2021 | 9.740 | 10.06 | 9.610 | 9.900 | 60,442 | +0.22(+2.27%) |
Oct 18, 2021 | 9.470 | 9.869 | 9.410 | 9.680 | 44,467 | +0.21(+2.22%) |
Oct 15, 2021 | 9.360 | 9.540 | 9.360 | 9.470 | 32,885 | +0.12(+1.28%) |
Oct 14, 2021 | 9.490 | 9.490 | 9.180 | 9.350 | 34,613 | +0.00(+0.00%) |
Oct 13, 2021 | 9.390 | 9.473 | 9.250 | 9.350 | 71,826 | -0.01(-0.11%) |
Oct 12, 2021 | 9.560 | 9.696 | 9.180 | 9.360 | 48,234 | -0.22(-2.30%) |
Oct 11, 2021 | 9.750 | 9.780 | 9.530 | 9.580 | 41,750 | -0.06(-0.62%) |
Oct 08, 2021 | 9.860 | 9.980 | 9.540 | 9.640 | 28,153 | -0.21(-2.13%) |
Oct 07, 2021 | 9.890 | 9.950 | 9.429 | 9.850 | 34,834 | +0.10(+1.03%) |
Oct 06, 2021 | 9.350 | 10.00 | 9.340 | 9.750 | 24,994 | +0.24(+2.52%) |
Oct 05, 2021 | 9.820 | 9.820 | 9.380 | 9.510 | 20,793 | -0.24(-2.46%) |
Oct 04, 2021 | 9.920 | 10.24 | 9.590 | 9.750 | 47,905 | -0.09(-0.91%) |
Oct 01, 2021 | 9.540 | 9.950 | 9.430 | 9.840 | 38,372 | +0.36(+3.80%) |
Sep 30, 2021 | 9.630 | 9.840 | 9.362 | 9.480 | 20,313 | -0.10(-1.04%) |
Sep 29, 2021 | 9.630 | 9.940 | 9.490 | 9.580 | 47,625 | +0.04(+0.42%) |
Sep 28, 2021 | 10.00 | 10.00 | 9.510 | 9.540 | 31,126 | -0.47(-4.70%) |
Sep 27, 2021 | 9.780 | 10.15 | 9.775 | 10.01 | 96,887 | +0.23(+2.35%) |
Sep 24, 2021 | 9.610 | 10.03 | 9.398 | 9.780 | 48,001 | -0.04(-0.41%) |
Sep 23, 2021 | 9.580 | 9.860 | 9.560 | 9.820 | 70,436 | +0.33(+3.48%) |
Sep 22, 2021 | 9.500 | 9.600 | 9.360 | 9.490 | 26,119 | -0.01(-0.11%) |
Sep 21, 2021 | 9.650 | 9.710 | 9.350 | 9.500 | 28,465 | -0.05(-0.52%) |
Sep 20, 2021 | 9.660 | 9.770 | 9.320 | 9.550 | 27,872 | -0.29(-2.95%) |
Sep 17, 2021 | 9.700 | 9.990 | 9.620 | 9.840 | 33,242 | +0.10(+1.03%) |
Sep 16, 2021 | 9.810 | 9.840 | 9.537 | 9.740 | 20,352 | +0.03(+0.31%) |
Sep 15, 2021 | 9.760 | 9.795 | 9.530 | 9.710 | 26,254 | +0.02(+0.21%) |
Sep 14, 2021 | 9.720 | 10.40 | 9.426 | 9.690 | 82,952 | +0.05(+0.52%) |
Sep 13, 2021 | 9.730 | 9.900 | 9.560 | 9.640 | 36,223 | -0.10(-1.03%) |
Sep 10, 2021 | 10.39 | 10.39 | 9.600 | 9.740 | 107,262 | -0.65(-6.26%) |
Sep 09, 2021 | 9.750 | 10.87 | 9.690 | 10.39 | 297,085 | +0.56(+5.70%) |
Sep 08, 2021 | 9.860 | 10.15 | 9.600 | 9.830 | 80,000 | +0.01(+0.10%) |
Sep 07, 2021 | 9.970 | 10.28 | 9.760 | 9.820 | 81,988 | +0.01(+0.10%) |
Sep 03, 2021 | 9.750 | 9.950 | 9.590 | 9.810 | 48,088 | +0.07(+0.72%) |
Sep 02, 2021 | 9.760 | 9.820 | 9.525 | 9.740 | 158,305 | +0.08(+0.83%) |
Sep 01, 2021 | 9.850 | 10.20 | 9.570 | 9.660 | 125,532 | -0.11(-1.13%) |
Aug 31, 2021 | 9.840 | 10.07 | 9.760 | 9.770 | 29,121 | -0.07(-0.71%) |
Aug 30, 2021 | 9.790 | 10.06 | 9.690 | 9.840 | 14,443 | +0.04(+0.41%) |
Aug 27, 2021 | 10.11 | 10.10 | 9.800 | 9.800 | 46,166 | -0.30(-2.97%) |
Aug 26, 2021 | 10.31 | 10.52 | 10.01 | 10.10 | 56,354 | -0.30(-2.88%) |
Aug 25, 2021 | 10.41 | 10.51 | 10.26 | 10.40 | 24,963 | -0.01(-0.10%) |
Aug 24, 2021 | 10.03 | 10.52 | 10.03 | 10.41 | 56,572 | +0.51(+5.15%) |
Aug 23, 2021 | 9.630 | 10.03 | 9.630 | 9.900 | 61,822 | +0.47(+4.98%) |
Aug 20, 2021 | 9.330 | 9.550 | 9.250 | 9.430 | 189,746 | +0.15(+1.62%) |
Aug 19, 2021 | 9.600 | 9.640 | 9.280 | 9.280 | 87,103 | -0.37(-3.83%) |
Aug 18, 2021 | 9.900 | 9.980 | 9.515 | 9.650 | 114,457 | -0.19(-1.93%) |
Aug 17, 2021 | 10.51 | 10.64 | 9.650 | 9.840 | 138,757 | -0.69(-6.55%) |
Aug 16, 2021 | 11.02 | 11.02 | 10.51 | 10.53 | 34,400 | -0.53(-4.79%) |
Aug 13, 2021 | 11.06 | 11.14 | 11.01 | 11.06 | 28,810 | +0.09(+0.82%) |
Aug 12, 2021 | 11.02 | 11.08 | 10.91 | 10.97 | 33,527 | -0.05(-0.45%) |
Aug 11, 2021 | 11.05 | 11.11 | 10.79 | 11.02 | 56,925 | +0.08(+0.73%) |
Aug 10, 2021 | 11.00 | 11.10 | 10.87 | 10.94 | 54,172 | -0.03(-0.27%) |
Aug 09, 2021 | 10.73 | 11.19 | 10.69 | 10.97 | 48,880 | +0.19(+1.76%) |
Aug 06, 2021 | 10.94 | 11.08 | 10.63 | 10.78 | 22,963 | -0.16(-1.46%) |
Aug 05, 2021 | 11.00 | 11.10 | 10.80 | 10.94 | 28,245 | -0.03(-0.27%) |
Aug 04, 2021 | 11.17 | 11.46 | 10.95 | 10.97 | 55,917 | -0.19(-1.70%) |
Aug 03, 2021 | 12.24 | 12.30 | 10.70 | 11.16 | 158,182 | -0.91(-7.54%) |
Aug 02, 2021 | 12.04 | 12.42 | 11.98 | 12.07 | 79,385 | +0.16(+1.34%) |
Jul 30, 2021 | 11.90 | 12.12 | 11.86 | 11.91 | 23,421 | -0.09(-0.75%) |
Jul 29, 2021 | 11.98 | 12.16 | 11.82 | 12.00 | 57,232 | +0.07(+0.59%) |
Jul 28, 2021 | 11.63 | 12.00 | 11.49 | 11.93 | 28,185 | +0.40(+3.47%) |
Jul 27, 2021 | 11.81 | 11.81 | 11.39 | 11.53 | 37,588 | -0.43(-3.60%) |
Jul 26, 2021 | 12.06 | 12.38 | 11.91 | 11.96 | 20,237 | -0.06(-0.50%) |
Jul 23, 2021 | 12.06 | 12.42 | 11.93 | 12.02 | 122,459 | +0.04(+0.33%) |
Jul 22, 2021 | 11.96 | 12.07 | 11.71 | 11.98 | 34,541 | +0.01(+0.08%) |
Jul 21, 2021 | 11.87 | 12.29 | 11.87 | 11.97 | 62,628 | +0.19(+1.61%) |
Jul 20, 2021 | 11.39 | 11.99 | 11.35 | 11.78 | 78,370 | +0.38(+3.33%) |
Jul 19, 2021 | 11.01 | 11.87 | 11.00 | 11.40 | 157,350 | +0.08(+0.71%) |
Jul 16, 2021 | 11.31 | 11.50 | 11.26 | 11.32 | 117,062 | +0.02(+0.18%) |
Jul 15, 2021 | 11.39 | 11.49 | 11.09 | 11.30 | 68,986 | -0.16(-1.40%) |
Jul 14, 2021 | 11.20 | 11.61 | 11.20 | 11.46 | 92,358 | +0.26(+2.32%) |
Jul 13, 2021 | 11.36 | 11.39 | 10.90 | 11.20 | 112,360 | -0.13(-1.15%) |
Jul 12, 2021 | 11.18 | 11.58 | 11.09 | 11.33 | 95,139 | +0.06(+0.53%) |
Jul 09, 2021 | 11.12 | 11.44 | 11.02 | 11.27 | 105,271 | +0.31(+2.83%) |
Jul 08, 2021 | 10.41 | 11.04 | 10.27 | 10.96 | 167,508 | +0.52(+4.98%) |
Jul 07, 2021 | 10.85 | 10.85 | 10.30 | 10.44 | 71,517 | -0.39(-3.60%) |
Jul 06, 2021 | 10.83 | 11.00 | 10.78 | 10.83 | 117,258 | +0.07(+0.65%) |
Jul 02, 2021 | 11.10 | 11.19 | 10.54 | 10.76 | 109,616 | -0.27(-2.45%) |
Jul 01, 2021 | 11.03 | 11.08 | 10.76 | 11.03 | 67,847 | +0.04(+0.36%) |
Jun 30, 2021 | 11.05 | 11.05 | 10.65 | 10.99 | 71,750 | -0.04(-0.36%) |
Jun 29, 2021 | 11.73 | 11.73 | 10.90 | 11.03 | 126,926 | -0.67(-5.73%) |
Jun 28, 2021 | 11.98 | 12.15 | 11.62 | 11.70 | 134,644 | -0.22(-1.85%) |
Jun 25, 2021 | 11.34 | 12.06 | 11.09 | 11.92 | 1,909,521 | +0.62(+5.49%) |
Jun 24, 2021 | 11.41 | 11.65 | 11.29 | 11.30 | 250,997 | -0.03(-0.26%) |
Jun 23, 2021 | 11.47 | 11.54 | 11.25 | 11.33 | 128,909 | -0.07(-0.61%) |
Jun 22, 2021 | 11.06 | 11.58 | 11.06 | 11.40 | 184,400 | +0.27(+2.43%) |
Jun 21, 2021 | 10.72 | 11.25 | 10.72 | 11.13 | 166,402 | +0.44(+4.12%) |
Jun 18, 2021 | 11.15 | 11.15 | 10.53 | 10.69 | 153,935 | -0.49(-4.38%) |
Jun 17, 2021 | 11.37 | 11.53 | 11.06 | 11.18 | 113,627 | -0.10(-0.89%) |
Jun 16, 2021 | 11.72 | 11.72 | 11.03 | 11.28 | 123,684 | -0.51(-4.33%) |
Jun 15, 2021 | 12.03 | 12.39 | 11.63 | 11.79 | 179,781 | -0.31(-2.56%) |
Jun 14, 2021 | 12.05 | 12.35 | 11.95 | 12.10 | 98,359 | +0.06(+0.50%) |
Jun 11, 2021 | 12.45 | 12.45 | 11.93 | 12.04 | 205,309 | -0.26(-2.11%) |
Jun 10, 2021 | 13.05 | 13.05 | 12.30 | 12.30 | 94,031 | -0.84(-6.39%) |
Jun 09, 2021 | 13.46 | 13.74 | 13.08 | 13.14 | 79,041 | -0.53(-3.88%) |
Jun 08, 2021 | 13.54 | 13.91 | 13.27 | 13.67 | 106,022 | +0.13(+0.96%) |
Jun 07, 2021 | 13.30 | 13.68 | 13.10 | 13.54 | 91,089 | +0.26(+1.96%) |
Jun 04, 2021 | 13.10 | 13.50 | 13.10 | 13.28 | 115,241 | +0.22(+1.68%) |
Jun 03, 2021 | 12.60 | 13.11 | 12.51 | 13.06 | 76,530 | +0.31(+2.43%) |
Jun 02, 2021 | 12.48 | 12.86 | 12.20 | 12.75 | 124,441 | +0.21(+1.67%) |
Jun 01, 2021 | 11.82 | 12.62 | 11.78 | 12.54 | 182,531 | +0.93(+8.01%) |
May 28, 2021 | 11.40 | 11.64 | 11.23 | 11.61 | 176,664 | +0.41(+3.66%) |
May 27, 2021 | 11.04 | 11.33 | 11.00 | 11.20 | 148,790 | +0.14(+1.27%) |
May 26, 2021 | 10.72 | 11.10 | 10.58 | 11.06 | 89,301 | +0.33(+3.08%) |
May 25, 2021 | 11.19 | 11.24 | 10.70 | 10.73 | 99,700 | -0.33(-2.98%) |
May 24, 2021 | 11.96 | 12.23 | 10.99 | 11.06 | 233,184 | -0.94(-7.83%) |
May 21, 2021 | 11.62 | 12.24 | 11.43 | 12.00 | 168,509 | +0.57(+4.99%) |
May 20, 2021 | 11.14 | 11.46 | 10.98 | 11.43 | 72,380 | +0.27(+2.42%) |
May 19, 2021 | 10.73 | 11.19 | 10.64 | 11.16 | 72,263 | +0.03(+0.27%) |
May 18, 2021 | 11.44 | 11.58 | 11.04 | 11.13 | 96,128 | -0.32(-2.79%) |
May 17, 2021 | 11.30 | 11.58 | 11.09 | 11.45 | 118,513 | +0.15(+1.33%) |
May 14, 2021 | 11.19 | 11.33 | 10.86 | 11.30 | 101,597 | +0.21(+1.89%) |
May 13, 2021 | 11.23 | 11.23 | 10.40 | 11.09 | 157,136 | -0.20(-1.77%) |
May 12, 2021 | 11.10 | 13.25 | 11.08 | 11.29 | 920,624 | +0.22(+1.99%) |
May 11, 2021 | 11.10 | 11.50 | 10.71 | 11.07 | 103,302 | +0.02(+0.18%) |
May 10, 2021 | 11.15 | 11.27 | 10.83 | 11.05 | 147,782 | -0.09(-0.81%) |
May 07, 2021 | 11.15 | 11.24 | 10.98 | 11.14 | 85,507 | +0.06(+0.54%) |
May 06, 2021 | 10.57 | 11.14 | 10.35 | 11.08 | 83,901 | +0.53(+5.02%) |
May 05, 2021 | 10.99 | 11.06 | 10.36 | 10.55 | 109,614 | -0.42(-3.83%) |
May 04, 2021 | 11.98 | 11.98 | 10.30 | 10.97 | 270,026 | -0.55(-4.77%) |