Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.650 | 5.800 | 5.460 | 5.630 | 13,594 | +0.01(+0.18%) |
Apr 28, 2022 | 5.450 | 5.640 | 5.369 | 5.620 | 1,900 | +0.27(+5.05%) |
Apr 27, 2022 | 5.340 | 5.410 | 5.268 | 5.350 | 6,314 | +0.01(+0.19%) |
Apr 26, 2022 | 5.560 | 5.560 | 5.218 | 5.340 | 9,025 | -0.22(-3.96%) |
Apr 25, 2022 | 5.690 | 5.690 | 5.420 | 5.560 | 24,943 | -0.16(-2.80%) |
Apr 22, 2022 | 5.740 | 5.790 | 5.600 | 5.720 | 6,249 | -0.13(-2.22%) |
Apr 21, 2022 | 5.930 | 5.930 | 5.640 | 5.850 | 22,322 | -0.15(-2.50%) |
Apr 20, 2022 | 5.900 | 6.000 | 5.770 | 6.000 | 2,337 | +0.08(+1.39%) |
Apr 19, 2022 | 5.990 | 5.990 | 5.918 | 5.918 | 1,583 | -0.17(-2.83%) |
Apr 18, 2022 | 6.160 | 6.178 | 6.090 | 6.090 | 1,661 | -0.06(-0.98%) |
Apr 14, 2022 | 6.250 | 6.281 | 6.050 | 6.150 | 41,866 | -0.10(-1.60%) |
Apr 13, 2022 | 5.860 | 6.282 | 5.860 | 6.250 | 22,693 | +0.25(+4.17%) |
Apr 12, 2022 | 5.960 | 6.100 | 5.880 | 6.000 | 3,465 | -0.02(-0.33%) |
Apr 11, 2022 | 5.930 | 6.040 | 5.751 | 6.020 | 16,194 | -0.01(-0.17%) |
Apr 08, 2022 | 5.970 | 6.030 | 5.880 | 6.030 | 24,746 | +0.04(+0.67%) |
Apr 07, 2022 | 5.640 | 5.990 | 5.600 | 5.990 | 51,332 | +0.43(+7.73%) |
Apr 06, 2022 | 5.480 | 5.990 | 5.380 | 5.560 | 44,315 | -0.04(-0.71%) |
Apr 05, 2022 | 5.610 | 5.770 | 5.256 | 5.600 | 26,326 | -0.05(-0.88%) |
Apr 04, 2022 | 5.470 | 6.100 | 5.070 | 5.650 | 77,645 | +0.25(+4.63%) |
Apr 01, 2022 | 5.540 | 5.920 | 5.300 | 5.400 | 76,132 | -0.20(-3.57%) |
Mar 31, 2022 | 5.150 | 5.600 | 4.793 | 5.600 | 96,466 | +0.37(+7.07%) |
Mar 30, 2022 | 5.630 | 5.980 | 5.170 | 5.230 | 32,593 | -0.31(-5.60%) |
Mar 29, 2022 | 5.960 | 5.990 | 5.540 | 5.540 | 18,610 | -0.45(-7.51%) |
Mar 28, 2022 | 5.410 | 6.090 | 5.410 | 5.990 | 12,317 | +0.05(+0.84%) |
Mar 25, 2022 | 5.770 | 5.990 | 5.760 | 5.940 | 19,794 | +0.12(+2.06%) |
Mar 24, 2022 | 6.000 | 6.000 | 5.550 | 5.820 | 22,150 | -0.18(-3.00%) |
Mar 23, 2022 | 5.800 | 6.156 | 5.635 | 6.000 | 47,022 | +0.25(+4.35%) |
Mar 22, 2022 | 5.520 | 5.800 | 5.430 | 5.750 | 33,525 | +0.25(+4.55%) |
Mar 21, 2022 | 5.640 | 5.640 | 5.442 | 5.500 | 15,132 | -0.10(-1.79%) |
Mar 18, 2022 | 5.230 | 5.600 | 5.180 | 5.600 | 11,861 | +0.28(+5.26%) |
Mar 17, 2022 | 5.010 | 5.330 | 5.010 | 5.320 | 3,674 | +0.01(+0.19%) |
Mar 16, 2022 | 5.220 | 5.360 | 4.720 | 5.310 | 35,712 | +0.06(+1.14%) |
Mar 15, 2022 | 5.120 | 5.255 | 4.790 | 5.250 | 29,051 | +0.13(+2.54%) |
Mar 14, 2022 | 5.270 | 5.350 | 4.970 | 5.120 | 26,668 | -0.27(-5.01%) |
Mar 11, 2022 | 5.250 | 5.450 | 4.950 | 5.390 | 15,598 | +0.14(+2.67%) |
Mar 10, 2022 | 4.830 | 5.480 | 4.830 | 5.250 | 44,508 | +0.35(+7.14%) |
Mar 09, 2022 | 4.730 | 4.950 | 4.730 | 4.900 | 16,125 | +0.08(+1.66%) |
Mar 08, 2022 | 4.760 | 4.900 | 4.665 | 4.820 | 15,167 | +0.16(+3.43%) |
Mar 07, 2022 | 4.840 | 4.967 | 4.655 | 4.660 | 7,620 | -0.13(-2.71%) |
Mar 04, 2022 | 4.920 | 4.980 | 4.700 | 4.790 | 11,268 | -0.14(-2.84%) |
Mar 03, 2022 | 5.060 | 5.060 | 4.820 | 4.930 | 21,011 | +0.01(+0.20%) |
Mar 02, 2022 | 4.970 | 4.970 | 4.796 | 4.920 | 11,785 | +0.02(+0.41%) |
Mar 01, 2022 | 4.900 | 5.120 | 4.630 | 4.900 | 56,173 | +0.04(+0.82%) |
Feb 28, 2022 | 4.670 | 4.960 | 4.400 | 4.860 | 53,004 | +0.16(+3.40%) |
Feb 25, 2022 | 4.250 | 4.990 | 4.480 | 4.700 | 53,003 | -0.05(-1.05%) |
Feb 24, 2022 | 4.320 | 4.795 | 4.018 | 4.750 | 65,520 | +0.08(+1.71%) |
Feb 23, 2022 | 4.540 | 4.787 | 4.370 | 4.670 | 12,676 | +0.02(+0.43%) |
Feb 22, 2022 | 4.630 | 4.650 | 4.450 | 4.650 | 10,924 | +0.00(+0.00%) |
Feb 18, 2022 | 4.650 | 0 | -0.14(-2.92%) | |||
Feb 17, 2022 | 4.700 | 4.799 | 4.487 | 4.790 | 7,790 | +0.00(+0.00%) |
Feb 16, 2022 | 4.600 | 4.790 | 4.350 | 4.790 | 21,356 | +0.20(+4.36%) |
Feb 15, 2022 | 4.720 | 4.720 | 4.505 | 4.590 | 6,076 | +0.01(+0.22%) |
Feb 14, 2022 | 4.520 | 4.630 | 4.376 | 4.580 | 6,457 | +0.02(+0.44%) |
Feb 11, 2022 | 4.720 | 4.720 | 4.365 | 4.560 | 17,393 | -0.21(-4.40%) |
Feb 10, 2022 | 4.420 | 4.810 | 4.247 | 4.770 | 12,060 | +0.21(+4.61%) |
Feb 09, 2022 | 4.160 | 4.580 | 4.160 | 4.560 | 8,395 | -0.01(-0.22%) |
Feb 08, 2022 | 4.470 | 4.610 | 4.340 | 4.570 | 251,851 | +0.03(+0.66%) |
Feb 07, 2022 | 4.240 | 4.540 | 4.240 | 4.540 | 5,190 | +0.24(+5.58%) |
Feb 04, 2022 | 4.400 | 4.620 | 4.300 | 4.300 | 16,864 | -0.30(-6.52%) |
Feb 03, 2022 | 4.340 | 4.630 | 4.600 | 4,262 | +0.19(+4.31%) | |
Feb 02, 2022 | 4.490 | 4.800 | 4.190 | 4.410 | 1,501,088 | -0.27(-5.77%) |
Feb 01, 2022 | 4.407 | 4.800 | 4.407 | 4.680 | 17,009 | +0.16(+3.54%) |
Jan 31, 2022 | 4.500 | 4.520 | 46,722 | +0.02(+0.44%) | ||
Jan 28, 2022 | 4.040 | 4.600 | 4.040 | 4.500 | 20,966 | +0.47(+11.66%) |
Jan 27, 2022 | 4.240 | 4.240 | 4.010 | 4.030 | 7,759 | -0.27(-6.28%) |
Jan 26, 2022 | 4.410 | 4.410 | 4.150 | 4.300 | 2,599 | -0.06(-1.42%) |
Jan 25, 2022 | 4.100 | 4.362 | 4.100 | 4.362 | 990 | +0.15(+3.61%) |
Jan 24, 2022 | 4.170 | 4.334 | 4.060 | 4.210 | 13,414 | -0.08(-1.86%) |
Jan 21, 2022 | 4.320 | 4.380 | 4.219 | 4.290 | 10,427 | -0.26(-5.71%) |
Jan 20, 2022 | 4.345 | 4.560 | 4.308 | 4.550 | 11,664 | +0.10(+2.25%) |
Jan 19, 2022 | 4.510 | 4.609 | 4.280 | 4.450 | 6,041 | +0.05(+1.14%) |
Jan 18, 2022 | 4.500 | 4.840 | 4.400 | 4.400 | 7,335 | -0.11(-2.55%) |
Jan 14, 2022 | 4.515 | 0 | -0.19(-3.94%) | |||
Jan 13, 2022 | 4.710 | 4.870 | 4.630 | 4.700 | 4,767 | -0.05(-1.05%) |
Jan 12, 2022 | 4.690 | 4.824 | 4.690 | 4.750 | 10,311 | -0.01(-0.21%) |
Jan 11, 2022 | 4.730 | 4.840 | 4.620 | 4.760 | 14,141 | +0.00(+0.00%) |
Jan 10, 2022 | 4.770 | 4.770 | 4.620 | 4.760 | 13,968 | -0.08(-1.65%) |
Jan 07, 2022 | 4.760 | 4.870 | 4.650 | 4.840 | 40,960 | +0.02(+0.41%) |
Jan 06, 2022 | 4.969 | 4.969 | 4.660 | 4.820 | 3,835 | +0.10(+2.12%) |
Jan 05, 2022 | 4.870 | 4.890 | 4.650 | 4.720 | 19,991 | -0.24(-4.84%) |
Jan 04, 2022 | 4.970 | 5.109 | 4.770 | 4.960 | 17,658 | -0.01(-0.20%) |
Jan 03, 2022 | 5.130 | 5.480 | 4.970 | 4.970 | 21,202 | -0.16(-3.12%) |
Dec 31, 2021 | 5.246 | 5.246 | 4.926 | 5.130 | 7,182 | -0.02(-0.39%) |
Dec 30, 2021 | 4.670 | 5.280 | 4.670 | 5.150 | 43,686 | +0.48(+10.28%) |
Dec 29, 2021 | 4.930 | 4.930 | 4.650 | 4.670 | 26,940 | -0.32(-6.41%) |
Dec 28, 2021 | 5.080 | 5.150 | 4.850 | 4.990 | 11,362 | -0.02(-0.40%) |
Dec 27, 2021 | 5.380 | 5.500 | 5.000 | 5.010 | 13,541 | -0.44(-8.07%) |
Dec 23, 2021 | 5.020 | 5.620 | 4.900 | 5.450 | 24,417 | +0.51(+10.32%) |
Dec 22, 2021 | 4.700 | 4.990 | 4.490 | 4.940 | 41,463 | +0.31(+6.70%) |
Dec 21, 2021 | 4.890 | 5.000 | 4.300 | 4.630 | 23,253 | -0.17(-3.54%) |
Dec 20, 2021 | 4.670 | 4.880 | 4.570 | 4.800 | 11,940 | +0.05(+1.05%) |
Dec 17, 2021 | 4.620 | 4.750 | 4.457 | 4.750 | 15,555 | +0.15(+3.26%) |
Dec 16, 2021 | 4.610 | 4.680 | 4.440 | 4.600 | 16,176 | -0.01(-0.22%) |
Dec 15, 2021 | 4.500 | 4.740 | 4.320 | 4.610 | 46,458 | -0.02(-0.43%) |
Dec 14, 2021 | 4.540 | 4.789 | 4.500 | 4.630 | 61,067 | +0.03(+0.65%) |
Dec 13, 2021 | 4.580 | 4.825 | 4.510 | 4.600 | 23,124 | -0.05(-1.08%) |
Dec 10, 2021 | 5.220 | 5.220 | 4.600 | 4.650 | 20,055 | -0.15(-3.12%) |
Dec 09, 2021 | 4.950 | 5.110 | 4.710 | 4.800 | 20,964 | -0.11(-2.24%) |
Dec 08, 2021 | 4.990 | 5.230 | 4.870 | 4.910 | 16,421 | -0.07(-1.41%) |
Dec 07, 2021 | 4.730 | 5.090 | 4.580 | 4.980 | 28,568 | +0.30(+6.41%) |
Dec 06, 2021 | 4.650 | 4.825 | 4.510 | 4.680 | 26,740 | +0.05(+1.08%) |
Dec 03, 2021 | 4.850 | 4.960 | 4.620 | 4.630 | 47,258 | -0.27(-5.51%) |
Dec 02, 2021 | 5.010 | 5.181 | 4.652 | 4.900 | 42,622 | -0.13(-2.58%) |
Dec 01, 2021 | 5.340 | 5.345 | 5.030 | 5.030 | 9,595 | -0.20(-3.82%) |
Nov 30, 2021 | 5.300 | 5.450 | 5.040 | 5.230 | 26,261 | -0.12(-2.24%) |
Nov 29, 2021 | 5.390 | 5.872 | 5.281 | 5.350 | 19,974 | +0.07(+1.33%) |
Nov 26, 2021 | 5.590 | 5.800 | 5.250 | 5.280 | 43,667 | -0.51(-8.81%) |
Nov 24, 2021 | 5.710 | 5.900 | 5.620 | 5.790 | 20,493 | -0.02(-0.34%) |
Nov 23, 2021 | 5.650 | 5.933 | 5.550 | 5.810 | 13,474 | +0.14(+2.47%) |
Nov 22, 2021 | 5.590 | 6.130 | 5.530 | 5.670 | 82,199 | +0.07(+1.25%) |
Nov 19, 2021 | 5.550 | 5.600 | 5.500 | 5.600 | 20,386 | +0.05(+0.90%) |
Nov 18, 2021 | 5.740 | 5.650 | 5.565 | 5.550 | 13,285 | -0.18(-3.14%) |
Nov 17, 2021 | 5.500 | 6.085 | 5.500 | 5.730 | 52,625 | +0.17(+3.06%) |
Nov 16, 2021 | 5.690 | 5.710 | 5.510 | 5.560 | 38,332 | -0.23(-3.97%) |
Nov 15, 2021 | 6.180 | 6.194 | 5.739 | 5.790 | 37,815 | -0.32(-5.24%) |
Nov 12, 2021 | 5.890 | 6.110 | 5.600 | 6.110 | 39,987 | +0.22(+3.74%) |
Nov 11, 2021 | 5.620 | 5.960 | 5.500 | 5.890 | 80,403 | +0.22(+3.88%) |
Nov 10, 2021 | 5.910 | 5.670 | 143,442 | -0.46(-7.43%) | ||
Nov 09, 2021 | 6.590 | 7.000 | 5.950 | 6.125 | 270,527 | -0.46(-7.06%) |
Nov 08, 2021 | 5.760 | 6.650 | 5.650 | 6.590 | 390,485 | +0.89(+15.61%) |
Nov 05, 2021 | 5.120 | 5.850 | 4.940 | 5.700 | 1,260,810 | +1.20(+26.67%) |
Nov 04, 2021 | 4.400 | 4.560 | 4.224 | 4.500 | 41,046 | +0.06(+1.35%) |
Nov 03, 2021 | 3.990 | 4.733 | 3.950 | 4.440 | 117,467 | +0.39(+9.63%) |
Nov 02, 2021 | 4.290 | 4.290 | 3.950 | 4.050 | 61,521 | -0.22(-5.15%) |
Nov 01, 2021 | 4.450 | 4.537 | 4.240 | 4.270 | 43,935 | -0.15(-3.39%) |
Oct 29, 2021 | 4.440 | 4.490 | 4.320 | 4.420 | 11,042 | -0.11(-2.43%) |
Oct 28, 2021 | 4.230 | 4.900 | 4.200 | 4.530 | 52,323 | +0.22(+5.10%) |
Oct 27, 2021 | 4.400 | 4.520 | 4.290 | 4.310 | 63,150 | -0.09(-2.05%) |
Oct 26, 2021 | 4.630 | 4.400 | 41,159 | -0.15(-3.30%) | ||
Oct 25, 2021 | 4.670 | 4.900 | 4.405 | 4.550 | 143,401 | -0.08(-1.73%) |
Oct 22, 2021 | 4.400 | 4.850 | 4.310 | 4.630 | 46,555 | +0.03(+0.65%) |
Oct 21, 2021 | 4.620 | 4.823 | 4.570 | 4.600 | 18,406 | -0.10(-2.13%) |
Oct 20, 2021 | 4.630 | 4.860 | 4.600 | 4.700 | 38,762 | +0.01(+0.21%) |
Oct 19, 2021 | 4.390 | 4.900 | 4.280 | 4.690 | 66,074 | +0.27(+6.11%) |
Oct 18, 2021 | 4.430 | 4.450 | 4.220 | 4.420 | 24,404 | +0.02(+0.45%) |
Oct 15, 2021 | 4.760 | 4.760 | 4.400 | 4.400 | 38,265 | -0.25(-5.38%) |
Oct 14, 2021 | 4.420 | 4.920 | 4.418 | 4.650 | 96,011 | +0.29(+6.65%) |
Oct 13, 2021 | 4.490 | 4.900 | 4.350 | 4.360 | 247,144 | +0.25(+6.08%) |
Oct 12, 2021 | 3.970 | 4.160 | 3.940 | 4.110 | 28,055 | +0.16(+4.05%) |
Oct 11, 2021 | 4.080 | 4.130 | 3.950 | 3.950 | 50,702 | -0.18(-4.36%) |
Oct 08, 2021 | 4.225 | 4.225 | 4.070 | 4.130 | 7,738 | -0.05(-1.20%) |
Oct 07, 2021 | 4.130 | 4.450 | 4.110 | 4.180 | 58,048 | +0.05(+1.21%) |
Oct 06, 2021 | 4.180 | 4.250 | 4.102 | 4.130 | 13,900 | -0.15(-3.50%) |
Oct 05, 2021 | 4.420 | 4.490 | 4.300 | 4.280 | 11,176 | -0.12(-2.73%) |
Oct 04, 2021 | 4.150 | 4.680 | 4.150 | 4.400 | 38,880 | +0.22(+5.26%) |
Oct 01, 2021 | 4.240 | 4.300 | 4.030 | 4.180 | 35,233 | -0.04(-0.95%) |
Sep 30, 2021 | 4.170 | 4.220 | 4.102 | 4.220 | 17,333 | +0.07(+1.69%) |
Sep 29, 2021 | 4.220 | 4.240 | 4.060 | 4.150 | 24,318 | -0.07(-1.66%) |
Sep 28, 2021 | 4.250 | 4.262 | 4.050 | 4.220 | 47,191 | -0.12(-2.65%) |
Sep 27, 2021 | 4.990 | 4.990 | 4.310 | 4.335 | 88,483 | -0.37(-7.77%) |
Sep 24, 2021 | 4.750 | 5.183 | 4.670 | 4.700 | 18,282 | -0.04(-0.84%) |
Sep 23, 2021 | 4.750 | 4.895 | 4.690 | 4.740 | 16,311 | +0.05(+1.07%) |
Sep 22, 2021 | 4.780 | 4.780 | 4.650 | 4.690 | 18,772 | -0.09(-1.88%) |
Sep 21, 2021 | 4.630 | 4.880 | 4.600 | 4.780 | 20,620 | +0.19(+4.14%) |
Sep 20, 2021 | 4.780 | 4.875 | 4.574 | 4.590 | 19,537 | -0.27(-5.56%) |
Sep 17, 2021 | 4.820 | 5.040 | 4.740 | 4.860 | 84,886 | +0.04(+0.83%) |
Sep 16, 2021 | 5.460 | 5.480 | 4.750 | 4.820 | 145,557 | -0.67(-12.20%) |
Sep 15, 2021 | 5.400 | 5.600 | 5.337 | 5.490 | 14,748 | +0.13(+2.43%) |
Sep 14, 2021 | 5.370 | 5.420 | 5.300 | 5.360 | 12,898 | -0.06(-1.11%) |
Sep 13, 2021 | 5.580 | 5.620 | 5.300 | 5.420 | 10,145 | -0.15(-2.69%) |
Sep 10, 2021 | 5.610 | 5.610 | 5.500 | 5.570 | 18,295 | +0.01(+0.18%) |
Sep 09, 2021 | 5.540 | 5.540 | 5.500 | 5.560 | 8,963 | -0.02(-0.36%) |
Sep 08, 2021 | 5.950 | 5.950 | 5.555 | 5.580 | 14,354 | -0.31(-5.26%) |
Sep 07, 2021 | 6.010 | 6.010 | 5.780 | 5.890 | 16,931 | -0.13(-2.16%) |
Sep 03, 2021 | 5.830 | 6.040 | 5.702 | 6.020 | 16,602 | +0.20(+3.44%) |
Sep 02, 2021 | 5.740 | 5.920 | 5.640 | 5.820 | 23,579 | +0.10(+1.75%) |
Sep 01, 2021 | 6.040 | 6.070 | 5.710 | 5.720 | 31,232 | -0.27(-4.51%) |
Aug 31, 2021 | 6.360 | 6.360 | 5.960 | 5.990 | 52,205 | -0.47(-7.28%) |
Aug 30, 2021 | 6.360 | 6.480 | 6.010 | 6.460 | 79,746 | -0.06(-0.92%) |
Aug 27, 2021 | 5.830 | 6.760 | 5.650 | 6.520 | 539,126 | +0.61(+10.32%) |
Aug 26, 2021 | 5.520 | 5.940 | 5.500 | 5.910 | 61,953 | +0.53(+9.85%) |
Aug 25, 2021 | 5.360 | 5.480 | 5.300 | 5.380 | 31,919 | +0.03(+0.56%) |
Aug 24, 2021 | 5.180 | 5.400 | 5.110 | 5.350 | 53,411 | +0.26(+5.11%) |
Aug 23, 2021 | 5.300 | 5.370 | 4.880 | 5.090 | 111,554 | -0.21(-3.96%) |
Aug 20, 2021 | 4.930 | 5.579 | 4.930 | 5.300 | 60,389 | +0.35(+7.07%) |
Aug 19, 2021 | 5.200 | 5.350 | 4.880 | 4.950 | 78,780 | -0.38(-7.13%) |
Aug 18, 2021 | 5.500 | 5.670 | 5.200 | 5.330 | 50,154 | -0.17(-3.09%) |
Aug 17, 2021 | 6.160 | 6.480 | 5.500 | 5.500 | 99,152 | -0.65(-10.57%) |
Aug 16, 2021 | 7.470 | 7.470 | 6.150 | 6.150 | 52,416 | -1.16(-15.87%) |
Aug 13, 2021 | 9.790 | 9.790 | 7.000 | 7.310 | 96,710 | -1.19(-14.00%) |
Aug 12, 2021 | 8.405 | 8.615 | 8.340 | 8.500 | 11,735 | +0.15(+1.80%) |
Aug 11, 2021 | 8.470 | 8.470 | 8.350 | 8.350 | 5,509 | -0.23(-2.68%) |
Aug 10, 2021 | 8.670 | 8.670 | 8.340 | 8.580 | 2,116 | -0.02(-0.23%) |
Aug 09, 2021 | 8.760 | 8.760 | 8.500 | 8.600 | 1,790 | +0.48(+5.91%) |
Aug 06, 2021 | 8.590 | 8.590 | 8.080 | 8.120 | 7,847 | -0.47(-5.47%) |
Aug 05, 2021 | 8.730 | 8.760 | 8.500 | 8.590 | 2,912 | -0.04(-0.46%) |
Aug 04, 2021 | 8.560 | 8.738 | 8.560 | 8.630 | 1,430 | +0.06(+0.70%) |
Aug 03, 2021 | 8.940 | 8.940 | 8.570 | 8.570 | 3,277 | -0.32(-3.60%) |
Aug 02, 2021 | 8.560 | 8.900 | 8.560 | 8.890 | 7,699 | +0.06(+0.68%) |
Jul 30, 2021 | 8.710 | 8.880 | 8.563 | 8.830 | 5,320 | +0.12(+1.38%) |
Jul 29, 2021 | 8.780 | 9.000 | 8.650 | 8.710 | 7,754 | +0.09(+1.04%) |
Jul 28, 2021 | 8.612 | 8.970 | 8.606 | 8.620 | 8,394 | -0.09(-1.03%) |
Jul 27, 2021 | 8.770 | 8.900 | 8.574 | 8.710 | 3,921 | -0.18(-2.02%) |
Jul 26, 2021 | 8.870 | 8.890 | 8.620 | 8.890 | 10,030 | -0.02(-0.22%) |
Jul 23, 2021 | 9.150 | 9.150 | 8.870 | 8.910 | 2,442 | -0.17(-1.87%) |
Jul 22, 2021 | 8.825 | 9.350 | 8.825 | 9.080 | 7,146 | -0.31(-3.30%) |
Jul 21, 2021 | 9.070 | 9.680 | 9.070 | 9.390 | 8,115 | +0.44(+4.92%) |
Jul 20, 2021 | 8.734 | 9.230 | 8.734 | 8.950 | 13,080 | +0.34(+3.95%) |
Jul 19, 2021 | 9.045 | 9.045 | 8.570 | 8.610 | 31,246 | -0.21(-2.38%) |
Jul 16, 2021 | 9.040 | 9.150 | 8.760 | 8.820 | 3,446 | -0.09(-1.01%) |
Jul 15, 2021 | 8.790 | 8.930 | 8.760 | 8.910 | 3,388 | +0.15(+1.71%) |
Jul 14, 2021 | 9.100 | 9.190 | 8.760 | 8.760 | 7,982 | -0.38(-4.16%) |
Jul 13, 2021 | 9.150 | 9.230 | 9.010 | 9.140 | 3,296 | +0.01(+0.11%) |
Jul 12, 2021 | 9.100 | 9.320 | 9.100 | 9.130 | 2,665 | -0.05(-0.54%) |
Jul 09, 2021 | 8.994 | 9.230 | 8.994 | 9.180 | 6,227 | +0.20(+2.23%) |
Jul 08, 2021 | 8.920 | 9.200 | 8.910 | 8.980 | 7,331 | -0.12(-1.32%) |
Jul 07, 2021 | 9.060 | 9.100 | 9.000 | 9.100 | 688 | +0.08(+0.89%) |
Jul 06, 2021 | 9.080 | 9.250 | 8.970 | 9.020 | 6,040 | +0.00(+0.00%) |
Jul 02, 2021 | 9.090 | 9.150 | 9.010 | 9.020 | 11,049 | -0.10(-1.10%) |
Jul 01, 2021 | 8.650 | 9.250 | 8.440 | 9.120 | 7,684 | +0.02(+0.22%) |
Jun 30, 2021 | 9.070 | 9.120 | 8.777 | 9.100 | 29,995 | +0.19(+2.13%) |
Jun 29, 2021 | 9.380 | 9.380 | 8.910 | 8.910 | 18,444 | -0.39(-4.19%) |
Jun 28, 2021 | 9.310 | 9.370 | 9.140 | 9.300 | 16,211 | -0.20(-2.11%) |
Jun 25, 2021 | 9.130 | 9.610 | 9.071 | 9.500 | 53,972 | +0.31(+3.37%) |
Jun 24, 2021 | 9.040 | 9.200 | 9.000 | 9.190 | 9,295 | +0.14(+1.55%) |
Jun 23, 2021 | 9.010 | 9.215 | 8.950 | 9.050 | 13,921 | +0.03(+0.33%) |
Jun 22, 2021 | 9.310 | 9.625 | 9.000 | 9.020 | 71,624 | -0.33(-3.53%) |
Jun 21, 2021 | 9.500 | 9.810 | 9.350 | 9.350 | 16,930 | -0.15(-1.58%) |
Jun 18, 2021 | 9.750 | 9.760 | 9.260 | 9.500 | 25,964 | -0.31(-3.16%) |
Jun 17, 2021 | 9.910 | 10.04 | 9.800 | 9.810 | 14,631 | -0.18(-1.80%) |
Jun 16, 2021 | 10.26 | 10.26 | 9.990 | 9.990 | 10,268 | -0.31(-3.01%) |
Jun 15, 2021 | 10.36 | 10.41 | 10.09 | 10.30 | 3,816 | +0.02(+0.19%) |
Jun 14, 2021 | 10.29 | 10.30 | 10.00 | 10.28 | 11,655 | -0.02(-0.19%) |
Jun 11, 2021 | 10.40 | 10.50 | 10.24 | 10.30 | 10,693 | -0.08(-0.77%) |
Jun 10, 2021 | 10.45 | 10.47 | 10.06 | 10.38 | 19,608 | +0.05(+0.48%) |
Jun 09, 2021 | 10.28 | 10.41 | 10.18 | 10.33 | 18,556 | +0.30(+2.99%) |
Jun 08, 2021 | 10.24 | 10.32 | 10.03 | 10.03 | 17,163 | -0.26(-2.53%) |
Jun 07, 2021 | 10.30 | 10.30 | 9.860 | 10.29 | 23,884 | +0.01(+0.10%) |
Jun 04, 2021 | 10.29 | 10.30 | 10.15 | 10.28 | 8,165 | +0.01(+0.10%) |
Jun 03, 2021 | 10.02 | 10.31 | 10.02 | 10.27 | 10,651 | +0.08(+0.79%) |
Jun 02, 2021 | 10.24 | 10.25 | 10.09 | 10.19 | 6,483 | +0.06(+0.59%) |
Jun 01, 2021 | 10.50 | 10.50 | 9.950 | 10.13 | 25,562 | -0.37(-3.52%) |
May 28, 2021 | 10.22 | 10.50 | 9.910 | 10.50 | 12,676 | +0.45(+4.48%) |
May 27, 2021 | 10.27 | 10.48 | 10.05 | 10.05 | 13,621 | -0.20(-1.95%) |
May 26, 2021 | 9.930 | 10.25 | 9.860 | 10.25 | 8,356 | +0.35(+3.54%) |
May 25, 2021 | 9.890 | 9.940 | 9.813 | 9.900 | 9,403 | -0.05(-0.50%) |
May 24, 2021 | 9.790 | 9.950 | 9.600 | 9.950 | 14,947 | +0.15(+1.53%) |
May 21, 2021 | 9.490 | 9.800 | 9.405 | 9.800 | 23,552 | +0.30(+3.16%) |
May 20, 2021 | 8.940 | 9.500 | 8.940 | 9.500 | 18,704 | +0.51(+5.67%) |
May 19, 2021 | 8.990 | 8.990 | 8.870 | 8.990 | 24,962 | -0.08(-0.88%) |
May 18, 2021 | 8.990 | 9.170 | 8.750 | 9.070 | 25,624 | +0.14(+1.57%) |
May 17, 2021 | 8.600 | 8.997 | 8.600 | 8.930 | 11,979 | +0.36(+4.20%) |
May 14, 2021 | 8.860 | 9.150 | 8.400 | 8.570 | 35,893 | -0.04(-0.46%) |
May 13, 2021 | 9.100 | 9.290 | 8.600 | 8.610 | 39,323 | -0.38(-4.23%) |
May 12, 2021 | 9.180 | 9.310 | 8.900 | 8.990 | 34,327 | -0.20(-2.18%) |
May 11, 2021 | 9.260 | 9.490 | 8.950 | 9.190 | 39,196 | -0.28(-2.96%) |
May 10, 2021 | 9.780 | 9.780 | 9.312 | 9.470 | 16,526 | -0.20(-2.07%) |
May 07, 2021 | 9.410 | 9.750 | 9.390 | 9.670 | 10,789 | +0.33(+3.53%) |
May 06, 2021 | 9.640 | 9.740 | 9.170 | 9.340 | 52,635 | -0.37(-3.81%) |
May 05, 2021 | 10.10 | 10.10 | 9.710 | 9.710 | 24,092 | -0.44(-4.33%) |
May 04, 2021 | 10.51 | 10.53 | 9.710 | 10.15 | 52,239 | -0.38(-3.61%) |