Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.460 | 4.490 | 4.320 | 4.350 | 569,616 | -0.23(-5.02%) |
Feb 25, 2022 | 4.600 | 4.660 | 4.500 | 4.580 | 409,974 | +0.02(+0.44%) |
Feb 24, 2022 | 4.240 | 4.575 | 4.150 | 4.560 | 516,622 | +0.12(+2.70%) |
Feb 23, 2022 | 4.660 | 4.670 | 4.440 | 4.440 | 714,921 | -0.17(-3.69%) |
Feb 22, 2022 | 4.690 | 4.810 | 4.570 | 4.610 | 510,216 | -0.13(-2.74%) |
Feb 18, 2022 | 4.740 | 0 | -0.20(-4.05%) | |||
Feb 17, 2022 | 4.900 | 5.000 | 4.830 | 4.940 | 389,730 | -0.03(-0.60%) |
Feb 16, 2022 | 4.950 | 5.160 | 4.890 | 4.970 | 649,115 | +0.01(+0.20%) |
Feb 15, 2022 | 4.650 | 4.980 | 4.580 | 4.960 | 570,587 | +0.46(+10.22%) |
Feb 14, 2022 | 4.640 | 4.780 | 4.460 | 4.500 | 714,220 | -0.16(-3.33%) |
Feb 11, 2022 | 5.030 | 5.030 | 4.580 | 4.655 | 977,384 | -0.34(-6.90%) |
Feb 10, 2022 | 4.770 | 5.150 | 4.560 | 5.000 | 1,297,205 | -0.29(-5.48%) |
Feb 09, 2022 | 5.120 | 5.360 | 5.070 | 5.290 | 930,035 | +0.19(+3.73%) |
Feb 08, 2022 | 5.020 | 5.170 | 4.980 | 5.100 | 558,208 | +0.13(+2.62%) |
Feb 07, 2022 | 4.900 | 5.090 | 4.810 | 4.970 | 646,609 | +0.19(+3.97%) |
Feb 04, 2022 | 4.860 | 4.860 | 4.600 | 4.780 | 712,430 | -0.19(-3.82%) |
Feb 03, 2022 | 5.070 | 4.920 | 4.970 | 371,700 | -0.21(-4.05%) | |
Feb 02, 2022 | 5.150 | 5.250 | 4.980 | 5.180 | 441,763 | +0.08(+1.57%) |
Feb 01, 2022 | 5.050 | 5.170 | 5.010 | 5.100 | 425,061 | +0.10(+2.00%) |
Jan 31, 2022 | 4.610 | 5.000 | 485,474 | +0.33(+7.07%) | ||
Jan 28, 2022 | 4.750 | 4.790 | 4.450 | 4.670 | 443,312 | +0.00(+0.00%) |
Jan 27, 2022 | 4.790 | 4.940 | 4.610 | 4.670 | 405,760 | -0.10(-2.10%) |
Jan 26, 2022 | 4.890 | 4.980 | 4.745 | 4.770 | 389,592 | -0.05(-1.04%) |
Jan 25, 2022 | 4.660 | 4.880 | 4.650 | 4.820 | 544,018 | +0.05(+1.05%) |
Jan 24, 2022 | 4.800 | 4.820 | 4.510 | 4.770 | 735,037 | -0.12(-2.45%) |
Jan 21, 2022 | 5.070 | 5.090 | 4.870 | 4.890 | 645,619 | -0.23(-4.49%) |
Jan 20, 2022 | 5.340 | 5.450 | 5.085 | 5.120 | 370,035 | -0.14(-2.66%) |
Jan 19, 2022 | 5.480 | 5.480 | 5.240 | 5.260 | 446,894 | -0.21(-3.84%) |
Jan 18, 2022 | 5.600 | 5.680 | 5.450 | 5.470 | 445,433 | -0.21(-3.70%) |
Jan 14, 2022 | 5.680 | 0 | -0.14(-2.41%) | |||
Jan 13, 2022 | 5.620 | 5.980 | 5.620 | 5.820 | 704,825 | +0.23(+4.11%) |
Jan 12, 2022 | 5.690 | 5.690 | 5.520 | 5.590 | 416,802 | -0.03(-0.53%) |
Jan 11, 2022 | 5.560 | 5.740 | 5.510 | 5.620 | 434,682 | +0.07(+1.26%) |
Jan 10, 2022 | 5.680 | 5.720 | 5.505 | 5.550 | 487,667 | -0.13(-2.29%) |
Jan 07, 2022 | 5.610 | 5.810 | 5.550 | 5.680 | 534,728 | -0.11(-1.90%) |
Jan 06, 2022 | 5.890 | 5.970 | 5.730 | 5.790 | 417,332 | -0.06(-1.03%) |
Jan 05, 2022 | 6.000 | 6.150 | 5.800 | 5.850 | 585,767 | -0.08(-1.35%) |
Jan 04, 2022 | 5.870 | 6.170 | 5.870 | 5.930 | 626,590 | +0.10(+1.72%) |
Jan 03, 2022 | 5.700 | 5.920 | 5.600 | 5.830 | 647,325 | +0.23(+4.11%) |
Dec 31, 2021 | 5.630 | 5.730 | 5.570 | 5.600 | 422,543 | -0.04(-0.71%) |
Dec 30, 2021 | 5.570 | 5.810 | 5.570 | 5.640 | 514,438 | +0.01(+0.18%) |
Dec 29, 2021 | 5.820 | 5.850 | 5.570 | 5.630 | 639,476 | -0.24(-4.09%) |
Dec 28, 2021 | 5.630 | 5.970 | 5.600 | 5.870 | 773,695 | +0.24(+4.26%) |
Dec 27, 2021 | 5.580 | 5.750 | 5.500 | 5.630 | 680,092 | -0.13(-2.26%) |
Dec 23, 2021 | 5.760 | 5.820 | 5.700 | 5.760 | 338,461 | +0.06(+1.05%) |
Dec 22, 2021 | 5.560 | 5.795 | 5.450 | 5.700 | 693,012 | +0.15(+2.70%) |
Dec 21, 2021 | 5.380 | 5.645 | 5.370 | 5.550 | 1,059,799 | +0.21(+3.93%) |
Dec 20, 2021 | 5.420 | 5.420 | 5.155 | 5.340 | 1,277,671 | -0.19(-3.44%) |
Dec 17, 2021 | 5.500 | 5.750 | 5.420 | 5.530 | 962,631 | +0.02(+0.36%) |
Dec 16, 2021 | 5.710 | 5.750 | 5.340 | 5.510 | 957,808 | -0.09(-1.61%) |
Dec 15, 2021 | 5.630 | 5.630 | 5.424 | 5.600 | 721,216 | -0.04(-0.71%) |
Dec 14, 2021 | 5.560 | 5.840 | 5.560 | 5.640 | 1,050,801 | -0.15(-2.51%) |
Dec 13, 2021 | 5.870 | 6.000 | 5.450 | 5.785 | 1,377,889 | +0.06(+1.13%) |
Dec 10, 2021 | 6.170 | 6.350 | 5.310 | 5.720 | 5,434,073 | -1.36(-19.21%) |
Dec 09, 2021 | 7.090 | 7.185 | 6.970 | 7.080 | 394,250 | -0.17(-2.34%) |
Dec 08, 2021 | 7.110 | 7.380 | 7.020 | 7.250 | 320,769 | +0.20(+2.84%) |
Dec 07, 2021 | 7.290 | 7.341 | 7.040 | 7.050 | 273,747 | -0.03(-0.42%) |
Dec 06, 2021 | 7.000 | 7.340 | 6.930 | 7.080 | 568,821 | +0.26(+3.81%) |
Dec 03, 2021 | 7.130 | 7.130 | 6.730 | 6.820 | 377,665 | -0.28(-3.94%) |
Dec 02, 2021 | 6.830 | 7.130 | 6.770 | 7.100 | 600,687 | +0.38(+5.65%) |
Dec 01, 2021 | 7.330 | 7.470 | 6.692 | 6.720 | 599,773 | -0.34(-4.82%) |
Nov 30, 2021 | 7.040 | 7.110 | 6.820 | 7.060 | 782,182 | -0.10(-1.40%) |
Nov 29, 2021 | 7.340 | 7.395 | 7.020 | 7.160 | 467,148 | -0.06(-0.83%) |
Nov 26, 2021 | 7.340 | 7.350 | 6.800 | 7.220 | 757,840 | -0.46(-5.99%) |
Nov 24, 2021 | 7.610 | 7.819 | 7.580 | 7.680 | 197,572 | -0.03(-0.39%) |
Nov 23, 2021 | 7.820 | 7.920 | 7.700 | 7.710 | 316,617 | -0.14(-1.78%) |
Nov 22, 2021 | 7.840 | 8.030 | 7.750 | 7.850 | 402,327 | +0.04(+0.51%) |
Nov 19, 2021 | 7.910 | 7.970 | 7.650 | 7.810 | 451,557 | -0.23(-2.86%) |
Nov 18, 2021 | 8.130 | 8.070 | 7.860 | 8.040 | 308,367 | -0.08(-0.99%) |
Nov 17, 2021 | 8.130 | 8.220 | 8.000 | 8.120 | 223,852 | -0.06(-0.73%) |
Nov 16, 2021 | 8.400 | 8.400 | 7.995 | 8.180 | 573,901 | -0.24(-2.85%) |
Nov 15, 2021 | 8.450 | 8.600 | 8.330 | 8.420 | 218,466 | +0.00(+0.00%) |
Nov 12, 2021 | 8.600 | 8.600 | 8.340 | 8.420 | 288,122 | -0.22(-2.55%) |
Nov 11, 2021 | 8.720 | 8.790 | 8.610 | 8.640 | 248,153 | -0.08(-0.92%) |
Nov 10, 2021 | 8.690 | 8.720 | 377,974 | -0.17(-1.91%) | ||
Nov 09, 2021 | 8.860 | 8.910 | 8.450 | 8.890 | 377,787 | +0.12(+1.37%) |
Nov 08, 2021 | 9.130 | 9.180 | 8.710 | 8.770 | 616,490 | +0.07(+0.80%) |
Nov 05, 2021 | 8.060 | 8.730 | 8.040 | 8.700 | 1,344,112 | +0.96(+12.40%) |
Nov 04, 2021 | 7.970 | 8.075 | 7.690 | 7.740 | 375,299 | -0.23(-2.89%) |
Nov 03, 2021 | 7.650 | 8.150 | 7.650 | 7.970 | 500,755 | +0.26(+3.37%) |
Nov 02, 2021 | 7.800 | 7.840 | 7.620 | 7.710 | 321,179 | -0.10(-1.28%) |
Nov 01, 2021 | 7.550 | 7.916 | 7.540 | 7.810 | 328,424 | +0.27(+3.58%) |
Oct 29, 2021 | 7.610 | 7.660 | 7.500 | 7.540 | 359,443 | -0.03(-0.40%) |
Oct 28, 2021 | 7.610 | 7.659 | 7.570 | 247,089 | +0.00(+0.00%) | |
Oct 27, 2021 | 7.800 | 7.800 | 7.550 | 7.570 | 416,281 | -0.22(-2.82%) |
Oct 26, 2021 | 8.020 | 7.765 | 7.790 | 348,993 | -0.15(-1.89%) | |
Oct 25, 2021 | 7.860 | 8.040 | 7.810 | 7.940 | 399,397 | +0.05(+0.63%) |
Oct 22, 2021 | 7.750 | 7.940 | 7.650 | 7.890 | 335,862 | +0.07(+0.90%) |
Oct 21, 2021 | 7.550 | 7.840 | 7.470 | 7.820 | 857,196 | +0.38(+5.11%) |
Oct 20, 2021 | 7.450 | 7.620 | 7.320 | 7.440 | 318,979 | +0.00(+0.00%) |
Oct 19, 2021 | 7.530 | 7.590 | 7.400 | 7.440 | 452,918 | -0.11(-1.46%) |
Oct 18, 2021 | 7.600 | 7.680 | 7.490 | 7.550 | 326,981 | -0.07(-0.92%) |
Oct 15, 2021 | 7.830 | 7.990 | 7.585 | 7.620 | 618,751 | -0.06(-0.78%) |
Oct 14, 2021 | 7.720 | 7.800 | 7.640 | 7.680 | 210,386 | +0.02(+0.26%) |
Oct 13, 2021 | 7.950 | 7.950 | 7.590 | 7.660 | 377,959 | -0.26(-3.28%) |
Oct 12, 2021 | 7.820 | 7.950 | 7.736 | 7.920 | 249,781 | +0.07(+0.89%) |
Oct 11, 2021 | 7.900 | 8.048 | 7.780 | 7.850 | 208,881 | -0.01(-0.13%) |
Oct 08, 2021 | 7.720 | 7.930 | 7.650 | 7.860 | 285,857 | +0.12(+1.55%) |
Oct 07, 2021 | 7.870 | 7.890 | 7.710 | 7.740 | 228,592 | -0.04(-0.51%) |
Oct 06, 2021 | 7.750 | 7.852 | 7.530 | 7.780 | 355,085 | -0.17(-2.14%) |
Oct 05, 2021 | 8.070 | 8.140 | 7.870 | 7.950 | 240,237 | -0.06(-0.75%) |
Oct 04, 2021 | 8.130 | 8.240 | 7.900 | 8.010 | 366,972 | -0.05(-0.62%) |
Oct 01, 2021 | 7.830 | 8.170 | 7.800 | 8.060 | 619,079 | +0.40(+5.22%) |
Sep 30, 2021 | 7.890 | 7.890 | 7.645 | 7.660 | 435,798 | -0.23(-2.92%) |
Sep 29, 2021 | 8.160 | 8.160 | 7.750 | 7.890 | 269,820 | +0.00(+0.00%) |
Sep 28, 2021 | 8.050 | 8.310 | 7.850 | 7.890 | 405,276 | -0.16(-1.99%) |
Sep 27, 2021 | 8.010 | 8.299 | 7.990 | 8.050 | 518,203 | +0.12(+1.51%) |
Sep 24, 2021 | 7.810 | 8.033 | 7.810 | 7.930 | 278,465 | +0.02(+0.25%) |
Sep 23, 2021 | 7.730 | 8.065 | 7.729 | 7.910 | 530,085 | +0.23(+2.99%) |
Sep 22, 2021 | 7.610 | 7.820 | 7.520 | 7.680 | 306,491 | +0.20(+2.67%) |
Sep 21, 2021 | 7.820 | 7.880 | 7.470 | 7.480 | 393,950 | -0.27(-3.48%) |
Sep 20, 2021 | 7.740 | 7.850 | 7.530 | 7.750 | 564,516 | -0.18(-2.27%) |
Sep 17, 2021 | 7.763 | 7.890 | 7.581 | 7.930 | 738,648 | +0.29(+3.80%) |
Sep 16, 2021 | 7.570 | 7.770 | 7.570 | 7.640 | 323,091 | +0.10(+1.33%) |
Sep 15, 2021 | 7.560 | 7.720 | 7.470 | 7.540 | 213,718 | -0.01(-0.13%) |
Sep 14, 2021 | 7.690 | 7.780 | 7.450 | 7.550 | 339,465 | -0.12(-1.56%) |
Sep 13, 2021 | 7.500 | 7.720 | 7.380 | 7.670 | 330,734 | +0.25(+3.37%) |
Sep 10, 2021 | 7.850 | 7.850 | 7.410 | 7.420 | 479,352 | -0.41(-5.24%) |
Sep 09, 2021 | 7.630 | 7.980 | 7.520 | 7.830 | 438,867 | +0.11(+1.42%) |
Sep 08, 2021 | 7.960 | 8.105 | 7.690 | 7.720 | 409,071 | -0.24(-3.02%) |
Sep 07, 2021 | 7.850 | 8.020 | 7.810 | 7.960 | 269,936 | +0.11(+1.40%) |
Sep 03, 2021 | 8.010 | 8.020 | 7.810 | 7.850 | 280,741 | -0.13(-1.63%) |
Sep 02, 2021 | 7.990 | 8.120 | 7.870 | 7.980 | 301,085 | +0.04(+0.50%) |
Sep 01, 2021 | 7.980 | 8.080 | 7.830 | 7.940 | 458,068 | -0.04(-0.50%) |
Aug 31, 2021 | 7.910 | 8.075 | 7.870 | 7.980 | 225,730 | +0.06(+0.76%) |
Aug 30, 2021 | 8.140 | 8.155 | 7.870 | 7.920 | 477,964 | -0.14(-1.74%) |
Aug 27, 2021 | 8.000 | 8.210 | 7.970 | 8.060 | 331,838 | +0.09(+1.13%) |
Aug 26, 2021 | 8.030 | 8.250 | 7.830 | 7.970 | 289,879 | -0.12(-1.48%) |
Aug 25, 2021 | 7.890 | 8.120 | 7.810 | 8.090 | 453,670 | +0.19(+2.41%) |
Aug 24, 2021 | 7.660 | 7.990 | 7.660 | 7.900 | 568,365 | +0.31(+4.08%) |
Aug 23, 2021 | 7.370 | 7.620 | 7.360 | 7.590 | 494,262 | +0.23(+3.12%) |
Aug 20, 2021 | 7.170 | 7.360 | 7.150 | 7.360 | 536,622 | +0.18(+2.51%) |
Aug 19, 2021 | 7.480 | 7.530 | 7.135 | 7.180 | 541,885 | -0.41(-5.40%) |
Aug 18, 2021 | 7.810 | 7.920 | 7.580 | 7.590 | 427,368 | -0.24(-3.07%) |
Aug 17, 2021 | 7.810 | 7.870 | 7.600 | 7.830 | 525,419 | -0.10(-1.26%) |
Aug 16, 2021 | 7.980 | 8.110 | 7.790 | 7.930 | 516,876 | -0.11(-1.37%) |
Aug 13, 2021 | 8.050 | 8.210 | 7.900 | 8.040 | 457,330 | -0.06(-0.74%) |
Aug 12, 2021 | 8.450 | 8.450 | 8.010 | 8.100 | 647,006 | -0.42(-4.93%) |
Aug 11, 2021 | 8.020 | 8.530 | 7.810 | 8.520 | 951,134 | +0.49(+6.10%) |
Aug 10, 2021 | 8.500 | 8.750 | 7.610 | 8.030 | 1,908,235 | -0.88(-9.88%) |
Aug 09, 2021 | 8.930 | 8.970 | 8.670 | 8.910 | 486,625 | -0.10(-1.11%) |
Aug 06, 2021 | 9.040 | 9.280 | 8.800 | 9.010 | 360,882 | +0.10(+1.12%) |
Aug 05, 2021 | 8.490 | 8.970 | 8.490 | 8.910 | 482,090 | +0.41(+4.82%) |
Aug 04, 2021 | 8.570 | 8.740 | 8.440 | 8.500 | 417,364 | -0.16(-1.85%) |
Aug 03, 2021 | 8.803 | 8.820 | 8.280 | 8.660 | 708,131 | -0.12(-1.37%) |
Aug 02, 2021 | 8.900 | 9.370 | 8.750 | 8.780 | 583,087 | -0.14(-1.57%) |
Jul 30, 2021 | 9.000 | 9.230 | 8.870 | 8.920 | 401,763 | -0.17(-1.87%) |
Jul 29, 2021 | 9.380 | 9.400 | 9.035 | 9.090 | 549,786 | -0.10(-1.09%) |
Jul 28, 2021 | 9.150 | 9.260 | 8.930 | 9.190 | 390,961 | +0.07(+0.77%) |
Jul 27, 2021 | 9.260 | 9.290 | 9.000 | 9.120 | 367,567 | -0.25(-2.67%) |
Jul 26, 2021 | 8.970 | 9.380 | 8.950 | 9.370 | 688,548 | +0.40(+4.46%) |
Jul 23, 2021 | 9.000 | 9.140 | 8.840 | 8.970 | 251,012 | +0.01(+0.11%) |
Jul 22, 2021 | 9.150 | 9.150 | 8.800 | 8.960 | 526,136 | -0.22(-2.40%) |
Jul 21, 2021 | 8.960 | 9.210 | 8.960 | 9.180 | 690,668 | +0.33(+3.73%) |
Jul 20, 2021 | 8.360 | 9.080 | 8.200 | 8.850 | 832,622 | +0.58(+7.01%) |
Jul 19, 2021 | 8.420 | 8.650 | 7.980 | 8.270 | 957,356 | -0.63(-7.08%) |
Jul 16, 2021 | 8.980 | 9.210 | 8.780 | 8.900 | 975,841 | -0.02(-0.22%) |
Jul 15, 2021 | 8.700 | 9.030 | 8.680 | 8.920 | 615,237 | +0.12(+1.36%) |
Jul 14, 2021 | 8.890 | 9.200 | 8.730 | 8.800 | 858,722 | +0.02(+0.23%) |
Jul 13, 2021 | 8.860 | 8.960 | 8.680 | 8.780 | 497,095 | -0.21(-2.34%) |
Jul 12, 2021 | 8.790 | 9.000 | 8.640 | 8.990 | 287,622 | +0.11(+1.24%) |
Jul 09, 2021 | 9.050 | 9.060 | 8.750 | 8.880 | 648,375 | +0.03(+0.34%) |
Jul 08, 2021 | 8.540 | 9.000 | 8.330 | 8.850 | 782,031 | +0.12(+1.37%) |
Jul 07, 2021 | 8.990 | 9.120 | 8.610 | 8.730 | 684,141 | -0.27(-3.00%) |
Jul 06, 2021 | 9.340 | 9.400 | 8.970 | 9.000 | 1,070,178 | -0.32(-3.43%) |
Jul 02, 2021 | 9.660 | 9.660 | 9.180 | 9.320 | 619,952 | -0.29(-3.02%) |
Jul 01, 2021 | 9.410 | 9.695 | 9.410 | 9.610 | 601,693 | +0.28(+3.00%) |
Jun 30, 2021 | 9.364 | 9.480 | 9.230 | 9.330 | 744,892 | +0.01(+0.11%) |
Jun 29, 2021 | 9.310 | 9.550 | 9.252 | 9.320 | 882,050 | +0.08(+0.87%) |
Jun 28, 2021 | 9.300 | 9.310 | 8.960 | 9.240 | 954,355 | -0.01(-0.11%) |
Jun 25, 2021 | 9.490 | 9.550 | 9.250 | 9.250 | 776,347 | -0.24(-2.53%) |
Jun 24, 2021 | 9.350 | 9.520 | 9.170 | 9.490 | 617,766 | +0.14(+1.50%) |
Jun 23, 2021 | 9.440 | 9.530 | 9.330 | 9.350 | 1,095,375 | -0.08(-0.85%) |
Jun 22, 2021 | 9.360 | 9.450 | 9.160 | 9.430 | 538,751 | +0.04(+0.43%) |
Jun 21, 2021 | 9.270 | 9.430 | 9.205 | 9.390 | 635,936 | +0.20(+2.18%) |
Jun 18, 2021 | 9.200 | 9.330 | 9.030 | 9.190 | 1,027,680 | -0.17(-1.82%) |
Jun 17, 2021 | 9.580 | 9.780 | 9.170 | 9.360 | 1,156,636 | -0.24(-2.50%) |
Jun 16, 2021 | 9.590 | 9.670 | 9.270 | 9.600 | 830,146 | +0.05(+0.52%) |
Jun 15, 2021 | 9.590 | 9.600 | 9.230 | 9.550 | 860,384 | +0.00(+0.00%) |
Jun 14, 2021 | 10.05 | 10.15 | 9.500 | 9.550 | 1,223,403 | -0.27(-2.75%) |
Jun 11, 2021 | 9.670 | 9.910 | 9.470 | 9.820 | 4,710,406 | +0.25(+2.61%) |
Jun 10, 2021 | 9.760 | 9.806 | 9.410 | 9.570 | 996,185 | -0.02(-0.21%) |
Jun 09, 2021 | 9.270 | 9.750 | 9.250 | 9.590 | 1,520,992 | +0.31(+3.34%) |
Jun 08, 2021 | 9.500 | 9.555 | 9.110 | 9.280 | 1,691,945 | -0.23(-2.42%) |
Jun 07, 2021 | 9.610 | 9.720 | 9.455 | 9.510 | 781,652 | -0.01(-0.11%) |
Jun 04, 2021 | 9.730 | 9.740 | 9.430 | 9.520 | 826,941 | -0.14(-1.45%) |
Jun 03, 2021 | 9.710 | 9.800 | 9.420 | 9.660 | 860,277 | -0.26(-2.62%) |
Jun 02, 2021 | 9.950 | 10.07 | 9.660 | 9.920 | 1,115,124 | +0.13(+1.33%) |
Jun 01, 2021 | 9.940 | 10.03 | 9.370 | 9.790 | 2,382,598 | +0.07(+0.72%) |
May 28, 2021 | 11.20 | 11.21 | 9.520 | 9.720 | 3,851,775 | -1.35(-12.20%) |
May 27, 2021 | 11.44 | 11.57 | 10.65 | 11.07 | 1,396,568 | -0.14(-1.25%) |
May 26, 2021 | 10.54 | 11.23 | 10.50 | 11.21 | 761,267 | +0.78(+7.48%) |
May 25, 2021 | 10.72 | 11.06 | 10.36 | 10.43 | 644,301 | -0.10(-0.95%) |
May 24, 2021 | 10.45 | 10.57 | 10.05 | 10.53 | 487,733 | +0.14(+1.35%) |
May 21, 2021 | 10.54 | 10.63 | 10.37 | 10.39 | 328,428 | -0.02(-0.19%) |
May 20, 2021 | 10.57 | 10.58 | 10.11 | 10.41 | 574,707 | -0.24(-2.25%) |
May 19, 2021 | 10.45 | 10.69 | 10.16 | 10.65 | 431,606 | -0.09(-0.84%) |
May 18, 2021 | 10.75 | 11.10 | 10.56 | 10.74 | 525,895 | +0.00(+0.00%) |
May 17, 2021 | 10.58 | 10.74 | 10.21 | 10.74 | 382,224 | +0.16(+1.51%) |
May 14, 2021 | 10.24 | 10.59 | 10.11 | 10.58 | 584,631 | +0.48(+4.75%) |
May 13, 2021 | 10.19 | 10.21 | 9.610 | 10.10 | 900,569 | +0.32(+3.27%) |
May 12, 2021 | 10.17 | 10.42 | 9.770 | 9.780 | 793,727 | -0.60(-5.78%) |
May 11, 2021 | 10.21 | 10.55 | 9.810 | 10.38 | 1,040,920 | -0.52(-4.77%) |
May 10, 2021 | 11.24 | 11.70 | 10.88 | 10.90 | 835,932 | -0.25(-2.24%) |
May 07, 2021 | 10.96 | 11.29 | 10.88 | 11.15 | 473,805 | +0.08(+0.72%) |
May 06, 2021 | 11.09 | 11.18 | 10.57 | 11.07 | 791,255 | -0.02(-0.18%) |
May 05, 2021 | 11.05 | 11.31 | 10.87 | 11.09 | 455,388 | +0.03(+0.27%) |
May 04, 2021 | 11.47 | 11.50 | 10.70 | 11.06 | 675,482 | -0.49(-4.24%) |
May 03, 2021 | 11.42 | 11.63 | 11.10 | 11.55 | 591,336 | +0.29(+2.58%) |
Apr 30, 2021 | 11.02 | 11.32 | 10.92 | 11.26 | 480,500 | +0.05(+0.45%) |
Apr 29, 2021 | 11.34 | 11.47 | 11.13 | 11.21 | 392,119 | +0.03(+0.27%) |
Apr 28, 2021 | 11.25 | 11.45 | 11.09 | 11.18 | 408,699 | -0.17(-1.50%) |
Apr 27, 2021 | 11.28 | 11.62 | 11.11 | 11.35 | 658,368 | -0.03(-0.26%) |
Apr 26, 2021 | 11.43 | 11.80 | 11.25 | 11.38 | 556,265 | +0.12(+1.07%) |
Apr 23, 2021 | 10.86 | 11.47 | 10.61 | 11.26 | 631,600 | +0.42(+3.87%) |
Apr 22, 2021 | 11.24 | 11.44 | 10.83 | 10.84 | 606,803 | -0.35(-3.13%) |
Apr 21, 2021 | 10.77 | 11.30 | 10.57 | 11.19 | 671,630 | +0.15(+1.36%) |
Apr 20, 2021 | 11.40 | 11.50 | 10.77 | 11.04 | 714,069 | -0.66(-5.64%) |
Apr 19, 2021 | 11.96 | 12.05 | 11.58 | 11.70 | 422,708 | -0.40(-3.31%) |
Apr 16, 2021 | 12.27 | 12.36 | 11.87 | 12.10 | 541,800 | -0.01(-0.08%) |
Apr 15, 2021 | 12.62 | 12.65 | 11.84 | 12.11 | 463,573 | -0.40(-3.20%) |
Apr 14, 2021 | 12.44 | 12.82 | 12.35 | 12.51 | 642,923 | +0.14(+1.13%) |
Apr 13, 2021 | 12.36 | 12.40 | 11.65 | 12.37 | 942,207 | -0.02(-0.16%) |
Apr 12, 2021 | 12.76 | 12.98 | 12.32 | 12.39 | 663,279 | -0.57(-4.40%) |
Apr 09, 2021 | 13.07 | 13.23 | 12.78 | 12.96 | 431,300 | -0.14(-1.07%) |
Apr 08, 2021 | 13.37 | 13.50 | 12.82 | 13.10 | 760,282 | -0.39(-2.89%) |
Apr 07, 2021 | 13.79 | 14.59 | 13.28 | 13.49 | 1,046,075 | -0.29(-2.10%) |
Apr 06, 2021 | 13.64 | 14.01 | 13.27 | 13.78 | 891,449 | +0.06(+0.44%) |
Apr 05, 2021 | 13.75 | 14.29 | 13.49 | 13.72 | 968,015 | +0.43(+3.24%) |
Apr 01, 2021 | 13.34 | 13.50 | 12.92 | 13.29 | 688,600 | -0.16(-1.19%) |
Mar 31, 2021 | 13.89 | 14.00 | 13.23 | 13.45 | 901,832 | -0.29(-2.11%) |
Mar 30, 2021 | 13.22 | 14.09 | 13.21 | 13.74 | 888,650 | +0.66(+5.05%) |
Mar 29, 2021 | 13.50 | 13.88 | 12.90 | 13.08 | 678,730 | -0.22(-1.65%) |
Mar 26, 2021 | 13.38 | 13.66 | 12.67 | 13.30 | 725,300 | +0.06(+0.45%) |
Mar 25, 2021 | 12.30 | 13.61 | 12.08 | 13.24 | 1,063,311 | +0.67(+5.33%) |
Mar 24, 2021 | 13.30 | 14.06 | 12.55 | 12.57 | 942,856 | -0.56(-4.27%) |
Mar 23, 2021 | 13.44 | 13.89 | 12.83 | 13.13 | 981,713 | -0.58(-4.23%) |
Mar 22, 2021 | 14.28 | 14.56 | 13.66 | 13.71 | 891,751 | -0.76(-5.25%) |
Mar 19, 2021 | 14.60 | 15.00 | 14.13 | 14.47 | 1,414,600 | -0.06(-0.41%) |
Mar 18, 2021 | 14.86 | 15.73 | 14.53 | 14.53 | 1,131,196 | -0.42(-2.81%) |
Mar 17, 2021 | 14.66 | 15.39 | 14.35 | 14.95 | 783,468 | +0.21(+1.42%) |
Mar 16, 2021 | 15.84 | 15.85 | 14.47 | 14.74 | 1,307,989 | -1.03(-6.53%) |
Mar 15, 2021 | 15.80 | 16.61 | 15.47 | 15.77 | 1,690,332 | +0.51(+3.38%) |
Mar 12, 2021 | 15.36 | 16.42 | 15.19 | 15.26 | 5,384,300 | -0.33(-2.15%) |
Mar 11, 2021 | 16.84 | 17.40 | 15.03 | 15.59 | 3,810,197 | -0.99(-5.97%) |
Mar 10, 2021 | 15.46 | 16.78 | 15.16 | 16.58 | 2,619,694 | +1.29(+8.44%) |
Mar 09, 2021 | 14.50 | 15.63 | 13.82 | 15.29 | 2,777,099 | +1.33(+9.53%) |
Mar 08, 2021 | 12.78 | 14.80 | 12.77 | 13.96 | 3,428,327 | +1.37(+10.88%) |
Mar 05, 2021 | 12.88 | 12.95 | 10.61 | 12.59 | 2,378,200 | -0.40(-3.08%) |
Mar 04, 2021 | 14.70 | 14.84 | 12.38 | 12.99 | 3,145,088 | -2.31(-15.10%) |
Mar 03, 2021 | 14.93 | 15.61 | 14.30 | 15.30 | 2,095,354 | +1.14(+8.05%) |
Mar 02, 2021 | 12.83 | 14.47 | 12.63 | 14.16 | 1,889,461 | +1.17(+9.01%) |