Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.160 | 3.220 | 3.030 | 3.040 | 489,929 | -0.15(-4.70%) |
Apr 28, 2022 | 3.230 | 3.260 | 3.080 | 3.190 | 553,187 | +0.01(+0.31%) |
Apr 27, 2022 | 3.280 | 3.320 | 3.170 | 3.180 | 478,797 | -0.08(-2.45%) |
Apr 26, 2022 | 3.390 | 3.390 | 3.250 | 3.260 | 504,386 | -0.19(-5.51%) |
Apr 25, 2022 | 3.320 | 3.460 | 3.300 | 3.450 | 455,107 | +0.11(+3.29%) |
Apr 22, 2022 | 3.440 | 3.490 | 3.320 | 3.340 | 460,630 | -0.15(-4.30%) |
Apr 21, 2022 | 3.740 | 3.753 | 3.440 | 3.490 | 475,838 | -0.19(-5.16%) |
Apr 20, 2022 | 3.750 | 3.760 | 3.620 | 3.680 | 376,456 | -0.06(-1.60%) |
Apr 19, 2022 | 3.690 | 3.810 | 3.600 | 3.740 | 500,937 | +0.02(+0.54%) |
Apr 18, 2022 | 3.700 | 3.810 | 3.640 | 3.720 | 738,117 | +0.10(+2.76%) |
Apr 14, 2022 | 3.610 | 3.680 | 3.510 | 3.620 | 712,445 | +0.02(+0.56%) |
Apr 13, 2022 | 3.450 | 3.670 | 3.400 | 3.600 | 631,770 | +0.15(+4.35%) |
Apr 12, 2022 | 3.460 | 3.575 | 3.400 | 3.450 | 480,559 | +0.04(+1.17%) |
Apr 11, 2022 | 3.370 | 3.469 | 3.305 | 3.410 | 781,692 | +0.02(+0.59%) |
Apr 08, 2022 | 3.390 | 3.485 | 3.325 | 3.390 | 583,271 | -0.02(-0.59%) |
Apr 07, 2022 | 3.530 | 3.550 | 3.360 | 3.410 | 919,740 | -0.12(-3.40%) |
Apr 06, 2022 | 3.600 | 3.631 | 3.444 | 3.530 | 974,373 | -0.09(-2.49%) |
Apr 05, 2022 | 3.830 | 3.980 | 3.620 | 3.620 | 1,227,817 | -0.19(-4.99%) |
Apr 04, 2022 | 3.750 | 3.915 | 3.710 | 3.810 | 1,173,525 | +0.06(+1.60%) |
Apr 01, 2022 | 3.560 | 3.930 | 3.540 | 3.750 | 8,601,564 | +0.17(+4.75%) |
Mar 31, 2022 | 3.550 | 3.620 | 3.380 | 3.580 | 1,936,179 | +0.10(+2.87%) |
Mar 30, 2022 | 3.730 | 3.730 | 3.460 | 3.480 | 2,033,679 | -0.34(-8.90%) |
Mar 29, 2022 | 3.760 | 3.920 | 3.530 | 3.820 | 2,003,498 | +0.16(+4.37%) |
Mar 28, 2022 | 3.650 | 3.940 | 3.450 | 3.660 | 3,615,331 | -0.42(-10.29%) |
Mar 25, 2022 | 4.010 | 4.160 | 3.900 | 4.080 | 818,416 | +0.05(+1.24%) |
Mar 24, 2022 | 4.190 | 4.190 | 4.000 | 4.030 | 467,369 | -0.17(-4.05%) |
Mar 23, 2022 | 4.200 | 4.270 | 4.000 | 4.200 | 539,186 | -0.07(-1.64%) |
Mar 22, 2022 | 4.350 | 4.420 | 4.190 | 4.270 | 511,514 | -0.07(-1.61%) |
Mar 21, 2022 | 4.230 | 4.450 | 4.140 | 4.340 | 680,633 | +0.15(+3.58%) |
Mar 18, 2022 | 4.040 | 4.220 | 3.940 | 4.190 | 864,705 | +0.14(+3.46%) |
Mar 17, 2022 | 4.070 | 4.195 | 4.000 | 4.050 | 477,833 | -0.11(-2.64%) |
Mar 16, 2022 | 3.980 | 4.225 | 3.980 | 4.160 | 572,395 | +0.06(+1.46%) |
Mar 15, 2022 | 3.760 | 4.160 | 3.760 | 4.100 | 766,770 | +0.45(+12.33%) |
Mar 14, 2022 | 3.910 | 3.940 | 3.540 | 3.650 | 596,421 | -0.22(-5.68%) |
Mar 11, 2022 | 4.130 | 4.340 | 3.825 | 3.870 | 613,953 | -0.21(-5.15%) |
Mar 10, 2022 | 3.870 | 4.100 | 3.780 | 4.080 | 789,994 | +0.07(+1.75%) |
Mar 09, 2022 | 3.880 | 4.170 | 3.820 | 4.010 | 493,873 | +0.12(+3.08%) |
Mar 08, 2022 | 4.270 | 4.500 | 3.630 | 3.890 | 1,224,405 | -0.90(-18.79%) |
Mar 07, 2022 | 5.010 | 5.070 | 4.770 | 4.790 | 510,866 | -0.24(-4.77%) |
Mar 04, 2022 | 5.260 | 5.265 | 5.002 | 5.030 | 249,513 | -0.30(-5.63%) |
Mar 03, 2022 | 5.490 | 5.640 | 5.250 | 5.330 | 299,582 | -0.11(-2.02%) |
Mar 02, 2022 | 5.350 | 5.720 | 5.350 | 5.440 | 464,035 | +0.15(+2.84%) |
Mar 01, 2022 | 5.500 | 5.500 | 5.280 | 5.290 | 225,595 | -0.19(-3.47%) |
Feb 28, 2022 | 5.300 | 5.500 | 5.300 | 5.480 | 306,370 | +0.10(+1.86%) |
Feb 25, 2022 | 5.340 | 5.430 | 5.210 | 5.380 | 216,040 | +0.08(+1.51%) |
Feb 24, 2022 | 4.860 | 5.335 | 4.771 | 5.300 | 365,919 | +0.21(+4.13%) |
Feb 23, 2022 | 5.480 | 5.500 | 5.080 | 5.090 | 390,519 | -0.30(-5.57%) |
Feb 22, 2022 | 5.540 | 5.600 | 5.300 | 5.390 | 282,264 | -0.18(-3.23%) |
Feb 18, 2022 | 5.570 | 0 | -0.24(-4.13%) | |||
Feb 17, 2022 | 5.800 | 5.940 | 5.770 | 5.810 | 189,335 | -0.10(-1.69%) |
Feb 16, 2022 | 6.070 | 6.070 | 5.840 | 5.910 | 160,873 | -0.16(-2.64%) |
Feb 15, 2022 | 5.890 | 6.110 | 5.870 | 6.070 | 188,019 | +0.25(+4.30%) |
Feb 14, 2022 | 5.790 | 6.010 | 5.770 | 5.820 | 236,166 | +0.01(+0.17%) |
Feb 11, 2022 | 5.930 | 6.040 | 5.720 | 5.810 | 288,876 | -0.12(-2.02%) |
Feb 10, 2022 | 6.010 | 6.180 | 5.930 | 5.930 | 382,253 | -0.21(-3.42%) |
Feb 09, 2022 | 6.200 | 6.290 | 6.030 | 6.140 | 257,167 | +0.01(+0.16%) |
Feb 08, 2022 | 5.930 | 6.170 | 5.860 | 6.130 | 191,387 | +0.23(+3.90%) |
Feb 07, 2022 | 5.880 | 5.970 | 5.740 | 5.900 | 239,287 | +0.02(+0.34%) |
Feb 04, 2022 | 5.820 | 5.920 | 5.620 | 5.880 | 193,621 | +0.07(+1.20%) |
Feb 03, 2022 | 5.770 | 5.810 | 184,533 | -0.08(-1.36%) | ||
Feb 02, 2022 | 6.030 | 6.030 | 5.700 | 5.890 | 277,999 | -0.09(-1.51%) |
Feb 01, 2022 | 6.030 | 6.130 | 5.820 | 5.980 | 357,702 | -0.04(-0.66%) |
Jan 31, 2022 | 5.550 | 6.020 | 6.020 | 311,013 | +0.37(+6.55%) | |
Jan 28, 2022 | 5.400 | 5.650 | 5.375 | 5.650 | 289,263 | +0.21(+3.86%) |
Jan 27, 2022 | 5.620 | 5.720 | 5.390 | 5.440 | 309,861 | -0.14(-2.51%) |
Jan 26, 2022 | 5.920 | 5.980 | 5.530 | 5.580 | 313,288 | -0.22(-3.79%) |
Jan 25, 2022 | 5.770 | 5.910 | 5.620 | 5.800 | 281,312 | +0.02(+0.35%) |
Jan 24, 2022 | 5.550 | 5.810 | 5.340 | 5.780 | 463,901 | +0.16(+2.85%) |
Jan 21, 2022 | 5.670 | 5.915 | 5.570 | 5.620 | 476,970 | -0.12(-2.09%) |
Jan 20, 2022 | 6.080 | 6.160 | 5.710 | 5.740 | 334,509 | -0.31(-5.12%) |
Jan 19, 2022 | 6.180 | 6.240 | 6.040 | 6.050 | 250,956 | -0.04(-0.66%) |
Jan 18, 2022 | 6.050 | 6.240 | 6.000 | 6.090 | 400,025 | -0.06(-0.98%) |
Jan 14, 2022 | 6.150 | 0 | -0.22(-3.45%) | |||
Jan 13, 2022 | 6.450 | 6.540 | 6.350 | 6.370 | 310,965 | -0.03(-0.47%) |
Jan 12, 2022 | 6.670 | 6.700 | 6.350 | 6.400 | 327,868 | -0.19(-2.88%) |
Jan 11, 2022 | 6.510 | 6.630 | 6.340 | 6.590 | 444,948 | +0.04(+0.61%) |
Jan 10, 2022 | 6.630 | 6.665 | 6.340 | 6.550 | 466,970 | -0.15(-2.24%) |
Jan 07, 2022 | 6.770 | 6.890 | 6.655 | 6.700 | 387,925 | -0.10(-1.47%) |
Jan 06, 2022 | 6.840 | 6.970 | 6.750 | 6.800 | 287,102 | -0.02(-0.29%) |
Jan 05, 2022 | 7.340 | 7.360 | 6.800 | 6.820 | 446,107 | -0.53(-7.21%) |
Jan 04, 2022 | 7.230 | 7.450 | 7.190 | 7.350 | 484,986 | +0.30(+4.26%) |
Jan 03, 2022 | 6.930 | 7.190 | 6.900 | 7.050 | 348,645 | +0.24(+3.52%) |
Dec 31, 2021 | 6.720 | 6.840 | 6.620 | 6.810 | 746,026 | +0.07(+1.04%) |
Dec 30, 2021 | 6.650 | 6.980 | 6.640 | 6.740 | 430,160 | +0.04(+0.60%) |
Dec 29, 2021 | 7.000 | 7.000 | 6.650 | 6.700 | 516,855 | +0.12(+1.82%) |
Dec 28, 2021 | 6.720 | 6.830 | 6.542 | 6.580 | 512,489 | -0.17(-2.52%) |
Dec 27, 2021 | 6.660 | 6.840 | 6.540 | 6.750 | 371,965 | +0.06(+0.90%) |
Dec 23, 2021 | 6.660 | 6.810 | 6.560 | 6.690 | 305,492 | +0.03(+0.45%) |
Dec 22, 2021 | 6.660 | 6.790 | 6.560 | 6.660 | 305,684 | +0.00(+0.00%) |
Dec 21, 2021 | 6.500 | 6.690 | 6.480 | 6.660 | 533,545 | +0.23(+3.58%) |
Dec 20, 2021 | 6.450 | 6.520 | 6.240 | 6.430 | 704,857 | -0.13(-1.98%) |
Dec 17, 2021 | 6.730 | 7.138 | 6.530 | 6.560 | 3,392,266 | -0.21(-3.10%) |
Dec 16, 2021 | 7.220 | 7.560 | 6.705 | 6.770 | 761,248 | -0.23(-3.29%) |
Dec 15, 2021 | 7.000 | 7.150 | 6.740 | 7.000 | 982,109 | +0.01(+0.14%) |
Dec 14, 2021 | 6.900 | 7.360 | 6.850 | 6.990 | 439,121 | +0.04(+0.58%) |
Dec 13, 2021 | 7.320 | 7.560 | 6.885 | 6.950 | 490,963 | -0.24(-3.34%) |
Dec 10, 2021 | 7.270 | 7.740 | 7.160 | 7.190 | 352,979 | -0.04(-0.55%) |
Dec 09, 2021 | 7.250 | 7.620 | 7.230 | 7.230 | 316,031 | -0.09(-1.23%) |
Dec 08, 2021 | 7.280 | 7.452 | 7.160 | 7.320 | 300,065 | +0.02(+0.27%) |
Dec 07, 2021 | 7.400 | 7.510 | 7.060 | 7.300 | 623,394 | +0.13(+1.81%) |
Dec 06, 2021 | 6.860 | 7.360 | 6.865 | 7.170 | 974,335 | +0.46(+6.86%) |
Dec 03, 2021 | 6.940 | 7.070 | 6.560 | 6.710 | 608,039 | -0.26(-3.73%) |
Dec 02, 2021 | 6.710 | 7.160 | 6.529 | 6.970 | 685,014 | +0.19(+2.80%) |
Dec 01, 2021 | 7.100 | 7.230 | 6.770 | 6.780 | 1,049,003 | -0.24(-3.42%) |
Nov 30, 2021 | 7.180 | 8.070 | 6.850 | 7.020 | 1,767,736 | -1.86(-20.95%) |
Nov 29, 2021 | 9.740 | 9.740 | 8.840 | 8.880 | 631,370 | -0.56(-5.93%) |
Nov 26, 2021 | 9.370 | 9.460 | 8.850 | 9.440 | 410,559 | -0.40(-4.07%) |
Nov 24, 2021 | 9.320 | 9.948 | 9.320 | 9.840 | 561,371 | +0.41(+4.35%) |
Nov 23, 2021 | 10.22 | 10.22 | 9.370 | 9.430 | 407,574 | -0.73(-7.19%) |
Nov 22, 2021 | 10.30 | 10.44 | 9.910 | 10.16 | 333,831 | -0.09(-0.88%) |
Nov 19, 2021 | 10.37 | 10.50 | 10.14 | 10.25 | 601,311 | -0.20(-1.91%) |
Nov 18, 2021 | 10.46 | 10.55 | 10.41 | 10.45 | 490,597 | +0.08(+0.77%) |
Nov 17, 2021 | 10.40 | 10.58 | 10.26 | 10.37 | 163,342 | -0.10(-0.96%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.25 | 10.47 | 249,943 | +0.13(+1.26%) |
Nov 15, 2021 | 10.57 | 10.64 | 10.01 | 10.34 | 526,515 | -0.10(-0.96%) |
Nov 12, 2021 | 10.60 | 10.60 | 10.29 | 10.44 | 278,918 | -0.02(-0.19%) |
Nov 11, 2021 | 10.61 | 10.71 | 10.41 | 10.46 | 209,802 | +0.03(+0.29%) |
Nov 10, 2021 | 10.75 | 10.43 | 215,971 | -0.27(-2.52%) | ||
Nov 09, 2021 | 10.76 | 11.01 | 10.65 | 10.70 | 289,327 | -0.11(-1.02%) |
Nov 08, 2021 | 10.56 | 10.91 | 10.44 | 10.81 | 413,092 | +0.25(+2.37%) |
Nov 05, 2021 | 10.34 | 10.71 | 10.23 | 10.56 | 309,819 | +0.33(+3.23%) |
Nov 04, 2021 | 10.52 | 10.54 | 10.06 | 10.23 | 260,774 | -0.24(-2.29%) |
Nov 03, 2021 | 10.01 | 10.84 | 10.00 | 10.47 | 405,737 | +0.48(+4.80%) |
Nov 02, 2021 | 10.74 | 10.74 | 9.370 | 9.990 | 1,235,252 | -0.90(-8.26%) |
Nov 01, 2021 | 10.43 | 11.11 | 10.38 | 10.89 | 310,776 | +0.51(+4.91%) |
Oct 29, 2021 | 10.42 | 10.53 | 10.27 | 10.38 | 229,977 | -0.12(-1.14%) |
Oct 28, 2021 | 10.23 | 10.59 | 10.15 | 10.50 | 271,959 | +0.20(+1.94%) |
Oct 27, 2021 | 10.53 | 10.53 | 9.930 | 10.30 | 447,456 | -0.21(-2.00%) |
Oct 26, 2021 | 10.42 | 10.51 | 210,295 | +0.05(+0.48%) | ||
Oct 25, 2021 | 10.03 | 10.55 | 10.03 | 10.46 | 316,229 | +0.48(+4.81%) |
Oct 22, 2021 | 10.51 | 10.51 | 9.900 | 9.980 | 346,847 | -0.45(-4.31%) |
Oct 21, 2021 | 10.46 | 10.76 | 10.32 | 10.43 | 444,976 | -0.02(-0.19%) |
Oct 20, 2021 | 10.44 | 10.73 | 10.34 | 10.45 | 198,669 | -0.06(-0.57%) |
Oct 19, 2021 | 10.75 | 10.75 | 10.32 | 10.51 | 262,073 | -0.03(-0.28%) |
Oct 18, 2021 | 10.55 | 10.76 | 10.35 | 10.54 | 345,525 | -0.02(-0.19%) |
Oct 15, 2021 | 11.15 | 11.33 | 10.54 | 10.56 | 349,498 | -0.39(-3.56%) |
Oct 14, 2021 | 11.21 | 11.21 | 10.81 | 10.95 | 382,332 | -0.10(-0.90%) |
Oct 13, 2021 | 11.18 | 11.34 | 10.67 | 11.05 | 291,203 | -0.19(-1.69%) |
Oct 12, 2021 | 11.19 | 11.79 | 11.02 | 11.24 | 509,136 | +0.14(+1.26%) |
Oct 11, 2021 | 11.83 | 11.83 | 11.07 | 11.10 | 428,707 | -0.75(-6.33%) |
Oct 08, 2021 | 11.82 | 12.01 | 11.69 | 11.85 | 419,268 | +0.03(+0.25%) |
Oct 07, 2021 | 11.26 | 11.97 | 11.26 | 11.82 | 818,517 | +0.62(+5.54%) |
Oct 06, 2021 | 10.60 | 11.24 | 10.48 | 11.20 | 726,105 | +0.74(+7.07%) |
Oct 05, 2021 | 10.25 | 10.62 | 10.18 | 10.46 | 275,391 | +0.23(+2.25%) |
Oct 04, 2021 | 10.09 | 10.39 | 9.931 | 10.23 | 334,733 | +0.08(+0.79%) |
Oct 01, 2021 | 10.12 | 10.38 | 9.910 | 10.15 | 845,780 | +0.16(+1.60%) |
Sep 30, 2021 | 10.19 | 10.34 | 9.970 | 9.990 | 425,460 | -0.30(-2.92%) |
Sep 29, 2021 | 10.45 | 10.47 | 10.00 | 10.29 | 275,770 | -0.10(-0.96%) |
Sep 28, 2021 | 10.65 | 10.68 | 10.38 | 10.39 | 284,513 | -0.41(-3.80%) |
Sep 27, 2021 | 10.60 | 11.02 | 10.60 | 10.80 | 264,173 | +0.21(+1.98%) |
Sep 24, 2021 | 10.65 | 10.81 | 10.44 | 10.59 | 224,784 | -0.21(-1.94%) |
Sep 23, 2021 | 10.74 | 10.85 | 10.52 | 10.80 | 242,466 | +0.14(+1.31%) |
Sep 22, 2021 | 10.23 | 10.69 | 10.10 | 10.66 | 305,667 | +0.53(+5.23%) |
Sep 21, 2021 | 9.900 | 10.33 | 9.630 | 10.13 | 313,587 | +0.36(+3.68%) |
Sep 20, 2021 | 10.56 | 10.65 | 9.595 | 9.770 | 450,913 | -1.17(-10.69%) |
Sep 17, 2021 | 11.09 | 11.20 | 10.84 | 10.94 | 1,278,850 | -0.12(-1.08%) |
Sep 16, 2021 | 10.62 | 11.40 | 10.58 | 11.06 | 707,580 | +0.74(+7.17%) |
Sep 15, 2021 | 10.32 | 10.64 | 10.21 | 10.32 | 376,291 | +0.00(+0.00%) |
Sep 14, 2021 | 10.41 | 10.80 | 10.19 | 10.32 | 530,227 | +0.32(+3.20%) |
Sep 13, 2021 | 9.970 | 10.13 | 9.730 | 10.00 | 284,379 | +0.05(+0.50%) |
Sep 10, 2021 | 10.10 | 10.21 | 9.910 | 9.950 | 303,569 | -0.09(-0.90%) |
Sep 09, 2021 | 10.34 | 10.37 | 10.01 | 10.04 | 382,382 | -0.33(-3.18%) |
Sep 08, 2021 | 10.31 | 10.60 | 10.06 | 10.37 | 768,455 | -0.06(-0.58%) |
Sep 07, 2021 | 10.07 | 10.50 | 10.04 | 10.43 | 601,460 | +0.46(+4.61%) |
Sep 03, 2021 | 9.350 | 10.20 | 9.275 | 9.970 | 815,531 | +0.61(+6.52%) |
Sep 02, 2021 | 8.690 | 9.670 | 8.677 | 9.360 | 1,123,040 | +1.10(+13.32%) |
Sep 01, 2021 | 8.200 | 8.540 | 8.070 | 8.260 | 467,971 | +0.10(+1.23%) |
Aug 31, 2021 | 7.980 | 8.290 | 7.800 | 8.160 | 311,875 | +0.25(+3.16%) |
Aug 30, 2021 | 8.300 | 8.300 | 7.840 | 7.910 | 266,540 | -0.40(-4.81%) |
Aug 27, 2021 | 7.970 | 8.440 | 7.970 | 8.310 | 428,526 | +0.33(+4.14%) |
Aug 26, 2021 | 8.020 | 8.100 | 7.810 | 7.980 | 274,475 | -0.01(-0.13%) |
Aug 25, 2021 | 8.040 | 8.100 | 7.885 | 7.990 | 256,111 | +0.05(+0.63%) |
Aug 24, 2021 | 7.950 | 8.040 | 7.800 | 7.940 | 324,329 | +0.20(+2.58%) |
Aug 23, 2021 | 7.840 | 7.950 | 7.720 | 7.740 | 252,738 | +0.01(+0.13%) |
Aug 20, 2021 | 7.280 | 7.770 | 7.220 | 7.730 | 362,114 | +0.43(+5.89%) |
Aug 19, 2021 | 7.700 | 7.695 | 7.120 | 7.300 | 462,567 | -0.24(-3.18%) |
Aug 18, 2021 | 7.140 | 7.665 | 7.120 | 7.540 | 435,870 | +0.44(+6.20%) |
Aug 17, 2021 | 7.220 | 7.370 | 6.935 | 7.100 | 394,425 | -0.24(-3.27%) |
Aug 16, 2021 | 7.390 | 7.490 | 7.210 | 7.340 | 310,345 | -0.13(-1.74%) |
Aug 13, 2021 | 7.730 | 7.730 | 7.430 | 7.470 | 268,991 | -0.28(-3.61%) |
Aug 12, 2021 | 7.800 | 7.860 | 7.650 | 7.750 | 189,787 | -0.03(-0.39%) |
Aug 11, 2021 | 7.860 | 7.860 | 7.510 | 7.780 | 312,531 | -0.09(-1.14%) |
Aug 10, 2021 | 7.930 | 8.060 | 7.820 | 7.870 | 230,411 | -0.04(-0.51%) |
Aug 09, 2021 | 8.060 | 8.170 | 7.890 | 7.910 | 197,705 | -0.17(-2.10%) |
Aug 06, 2021 | 8.070 | 8.265 | 8.000 | 8.080 | 262,050 | +0.10(+1.25%) |
Aug 05, 2021 | 7.730 | 8.110 | 7.730 | 7.980 | 360,221 | +0.29(+3.77%) |
Aug 04, 2021 | 7.830 | 7.930 | 7.470 | 7.690 | 410,386 | -0.27(-3.39%) |
Aug 03, 2021 | 8.280 | 8.390 | 7.670 | 7.960 | 692,842 | -0.23(-2.81%) |
Aug 02, 2021 | 8.440 | 8.620 | 8.110 | 8.190 | 494,802 | -0.16(-1.92%) |
Jul 30, 2021 | 8.170 | 8.480 | 8.060 | 8.350 | 396,959 | +0.06(+0.72%) |
Jul 29, 2021 | 8.140 | 8.540 | 8.080 | 8.290 | 566,830 | +0.21(+2.60%) |
Jul 28, 2021 | 8.200 | 8.400 | 7.905 | 8.080 | 313,941 | -0.09(-1.10%) |
Jul 27, 2021 | 8.600 | 8.680 | 8.100 | 8.170 | 315,830 | -0.43(-5.00%) |
Jul 26, 2021 | 8.570 | 8.990 | 8.560 | 8.600 | 271,987 | +0.08(+0.94%) |
Jul 23, 2021 | 8.830 | 9.050 | 8.510 | 8.520 | 298,729 | -0.25(-2.85%) |
Jul 22, 2021 | 9.050 | 9.100 | 8.740 | 8.770 | 256,136 | -0.21(-2.34%) |
Jul 21, 2021 | 8.770 | 9.380 | 8.758 | 8.980 | 409,965 | +0.29(+3.34%) |
Jul 20, 2021 | 8.600 | 8.750 | 8.430 | 8.690 | 458,520 | +0.09(+1.05%) |
Jul 19, 2021 | 8.310 | 8.750 | 8.090 | 8.600 | 632,177 | -0.14(-1.60%) |
Jul 16, 2021 | 8.680 | 9.290 | 8.680 | 8.740 | 523,424 | +0.01(+0.11%) |
Jul 15, 2021 | 8.650 | 8.740 | 8.330 | 8.730 | 755,004 | +0.02(+0.23%) |
Jul 14, 2021 | 9.030 | 9.250 | 8.670 | 8.710 | 395,665 | -0.26(-2.90%) |
Jul 13, 2021 | 8.580 | 9.030 | 8.390 | 8.970 | 460,525 | +0.31(+3.58%) |
Jul 12, 2021 | 8.500 | 8.660 | 8.230 | 8.660 | 376,292 | +0.12(+1.41%) |
Jul 09, 2021 | 8.480 | 8.650 | 8.365 | 8.540 | 347,587 | +0.23(+2.77%) |
Jul 08, 2021 | 8.010 | 8.380 | 7.770 | 8.310 | 546,413 | +0.00(+0.00%) |
Jul 07, 2021 | 8.100 | 8.670 | 8.070 | 8.310 | 826,226 | +0.09(+1.09%) |
Jul 06, 2021 | 8.630 | 9.090 | 8.050 | 8.220 | 1,355,576 | -0.25(-2.95%) |
Jul 02, 2021 | 7.330 | 8.840 | 7.180 | 8.470 | 2,637,149 | +1.17(+16.03%) |
Jul 01, 2021 | 7.350 | 7.560 | 7.150 | 7.300 | 1,059,483 | +0.09(+1.25%) |
Jun 30, 2021 | 8.500 | 8.560 | 6.700 | 7.210 | 2,934,540 | -1.46(-16.84%) |
Jun 29, 2021 | 8.840 | 8.865 | 8.660 | 8.670 | 497,521 | -0.19(-2.14%) |
Jun 28, 2021 | 9.045 | 9.045 | 8.550 | 8.860 | 777,958 | -0.01(-0.11%) |
Jun 25, 2021 | 9.320 | 9.380 | 8.850 | 8.870 | 5,360,683 | -0.43(-4.62%) |
Jun 24, 2021 | 9.500 | 9.590 | 9.020 | 9.300 | 534,632 | -0.10(-1.06%) |
Jun 23, 2021 | 9.600 | 9.750 | 9.400 | 9.400 | 567,242 | -0.19(-1.98%) |
Jun 22, 2021 | 9.620 | 9.750 | 9.400 | 9.590 | 405,097 | -0.03(-0.31%) |
Jun 21, 2021 | 9.460 | 9.936 | 9.400 | 9.620 | 448,900 | +0.18(+1.91%) |
Jun 18, 2021 | 9.290 | 9.600 | 9.120 | 9.440 | 1,103,491 | +0.15(+1.61%) |
Jun 17, 2021 | 9.910 | 10.14 | 9.180 | 9.290 | 509,747 | -0.72(-7.19%) |
Jun 16, 2021 | 10.00 | 10.19 | 9.770 | 10.01 | 490,446 | +0.01(+0.10%) |
Jun 15, 2021 | 9.700 | 10.03 | 9.440 | 10.00 | 569,633 | +0.21(+2.15%) |
Jun 14, 2021 | 9.530 | 10.05 | 9.530 | 9.790 | 525,415 | +0.27(+2.84%) |
Jun 11, 2021 | 9.320 | 9.610 | 9.260 | 9.520 | 408,520 | +0.19(+2.04%) |
Jun 10, 2021 | 9.250 | 9.570 | 9.180 | 9.330 | 348,357 | +0.10(+1.08%) |
Jun 09, 2021 | 9.360 | 9.750 | 9.150 | 9.230 | 551,168 | -0.18(-1.91%) |
Jun 08, 2021 | 9.010 | 9.450 | 8.970 | 9.410 | 628,965 | +0.35(+3.86%) |
Jun 07, 2021 | 9.060 | 9.200 | 8.850 | 9.060 | 529,594 | +0.08(+0.89%) |
Jun 04, 2021 | 8.790 | 9.020 | 8.450 | 8.980 | 435,901 | +0.20(+2.28%) |
Jun 03, 2021 | 8.730 | 9.100 | 8.442 | 8.780 | 532,452 | -0.04(-0.45%) |
Jun 02, 2021 | 8.610 | 9.000 | 8.456 | 8.820 | 626,925 | +0.23(+2.68%) |
Jun 01, 2021 | 8.280 | 8.720 | 8.160 | 8.590 | 461,306 | +0.42(+5.14%) |
May 28, 2021 | 7.730 | 8.410 | 7.730 | 8.170 | 451,442 | +0.42(+5.42%) |
May 27, 2021 | 8.090 | 8.215 | 7.740 | 7.750 | 452,232 | -0.26(-3.25%) |
May 26, 2021 | 7.830 | 8.150 | 7.700 | 8.010 | 612,148 | +0.20(+2.56%) |
May 25, 2021 | 7.660 | 7.950 | 7.540 | 7.810 | 634,599 | +0.14(+1.83%) |
May 24, 2021 | 7.320 | 7.790 | 7.240 | 7.670 | 414,782 | +0.44(+6.09%) |
May 21, 2021 | 7.090 | 7.340 | 7.000 | 7.230 | 289,702 | +0.20(+2.84%) |
May 20, 2021 | 6.840 | 7.190 | 6.791 | 7.030 | 206,373 | +0.15(+2.18%) |
May 19, 2021 | 7.170 | 7.170 | 6.870 | 6.880 | 256,362 | -0.41(-5.62%) |
May 18, 2021 | 7.250 | 7.515 | 7.210 | 7.290 | 182,867 | +0.04(+0.55%) |
May 17, 2021 | 6.690 | 7.290 | 6.605 | 7.250 | 261,518 | +0.51(+7.57%) |
May 14, 2021 | 6.550 | 6.790 | 6.430 | 6.740 | 369,087 | +0.27(+4.17%) |
May 13, 2021 | 6.620 | 6.980 | 6.250 | 6.470 | 452,932 | -0.12(-1.82%) |
May 12, 2021 | 6.900 | 6.910 | 6.410 | 6.590 | 420,258 | -0.30(-4.35%) |
May 11, 2021 | 7.480 | 7.570 | 6.850 | 6.890 | 690,456 | -0.89(-11.44%) |
May 10, 2021 | 7.860 | 8.270 | 7.760 | 7.780 | 575,581 | -0.10(-1.27%) |
May 07, 2021 | 7.790 | 8.090 | 7.680 | 7.880 | 360,637 | +0.05(+0.64%) |
May 06, 2021 | 7.990 | 8.050 | 7.730 | 7.830 | 221,875 | -0.14(-1.76%) |
May 05, 2021 | 8.040 | 8.110 | 7.810 | 7.970 | 250,516 | -0.04(-0.50%) |
May 04, 2021 | 7.840 | 8.120 | 7.450 | 8.010 | 373,936 | +0.08(+1.01%) |