Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.25 | 10.52 | 9.935 | 10.12 | 386,490 | +0.52(+5.44%) |
Apr 28, 2022 | 9.468 | 9.782 | 9.189 | 9.594 | 163,377 | +0.17(+1.81%) |
Apr 27, 2022 | 9.243 | 9.558 | 8.973 | 9.423 | 151,520 | +0.18(+1.95%) |
Apr 26, 2022 | 9.135 | 9.576 | 9.135 | 9.243 | 216,053 | +0.07(+0.78%) |
Apr 25, 2022 | 9.351 | 9.405 | 8.722 | 9.171 | 284,221 | -0.60(-6.16%) |
Apr 22, 2022 | 9.953 | 10.29 | 9.684 | 9.773 | 261,127 | -0.31(-3.03%) |
Apr 21, 2022 | 10.58 | 10.61 | 9.935 | 10.08 | 242,910 | -0.46(-4.35%) |
Apr 20, 2022 | 10.40 | 10.61 | 10.08 | 10.54 | 299,585 | +0.20(+1.91%) |
Apr 19, 2022 | 10.18 | 10.52 | 10.01 | 10.34 | 220,006 | +0.12(+1.14%) |
Apr 18, 2022 | 10.29 | 10.57 | 10.07 | 10.22 | 550,098 | -0.02(-0.18%) |
Apr 14, 2022 | 10.22 | 10.35 | 10.06 | 10.24 | 152,666 | +0.03(+0.26%) |
Apr 13, 2022 | 10.12 | 10.34 | 10.02 | 10.21 | 224,203 | +0.25(+2.53%) |
Apr 12, 2022 | 9.791 | 10.12 | 9.791 | 9.962 | 150,210 | +0.31(+3.17%) |
Apr 11, 2022 | 9.854 | 9.872 | 9.576 | 9.657 | 145,072 | -0.26(-2.63%) |
Apr 08, 2022 | 9.657 | 10.06 | 9.603 | 9.917 | 228,278 | +0.30(+3.08%) |
Apr 07, 2022 | 9.738 | 9.827 | 9.441 | 9.621 | 152,933 | -0.07(-0.74%) |
Apr 06, 2022 | 9.953 | 10.03 | 9.603 | 9.693 | 201,330 | -0.18(-1.82%) |
Apr 05, 2022 | 10.22 | 10.45 | 9.845 | 9.872 | 208,090 | -0.35(-3.43%) |
Apr 04, 2022 | 10.32 | 10.39 | 9.935 | 10.22 | 210,821 | -0.04(-0.35%) |
Apr 01, 2022 | 10.09 | 10.42 | 10.08 | 10.26 | 173,401 | +0.11(+1.06%) |
Mar 31, 2022 | 9.702 | 10.22 | 9.702 | 10.15 | 324,171 | +0.32(+3.29%) |
Mar 30, 2022 | 9.935 | 10.19 | 9.782 | 9.827 | 227,634 | -0.06(-0.64%) |
Mar 29, 2022 | 9.684 | 9.985 | 9.369 | 9.890 | 341,917 | +0.04(+0.36%) |
Mar 28, 2022 | 10.56 | 10.56 | 9.782 | 9.854 | 309,701 | -0.92(-8.51%) |
Mar 25, 2022 | 10.44 | 10.88 | 10.40 | 10.77 | 368,146 | +0.21(+1.96%) |
Mar 24, 2022 | 10.72 | 10.79 | 10.54 | 10.56 | 195,997 | -0.15(-1.43%) |
Mar 23, 2022 | 10.55 | 10.82 | 10.52 | 10.72 | 280,455 | +0.40(+3.83%) |
Mar 22, 2022 | 10.53 | 10.66 | 10.14 | 10.32 | 221,317 | -0.13(-1.29%) |
Mar 21, 2022 | 10.16 | 10.59 | 10.16 | 10.46 | 264,223 | +0.41(+4.12%) |
Mar 18, 2022 | 10.24 | 10.24 | 9.818 | 10.04 | 439,932 | -0.13(-1.33%) |
Mar 17, 2022 | 10.12 | 10.34 | 9.935 | 10.18 | 385,356 | +0.13(+1.25%) |
Mar 16, 2022 | 9.459 | 10.07 | 9.432 | 10.05 | 644,346 | +0.58(+6.17%) |
Mar 15, 2022 | 9.108 | 9.531 | 9.018 | 9.468 | 314,488 | -0.03(-0.28%) |
Mar 14, 2022 | 9.423 | 9.553 | 8.928 | 9.495 | 398,184 | -0.13(-1.40%) |
Mar 11, 2022 | 9.791 | 9.953 | 9.459 | 9.630 | 195,906 | -0.35(-3.51%) |
Mar 10, 2022 | 9.845 | 10.17 | 9.980 | 279,379 | +0.22(+2.21%) | |
Mar 09, 2022 | 9.746 | 9.881 | 9.369 | 9.764 | 524,947 | -0.30(-2.95%) |
Mar 08, 2022 | 9.729 | 10.15 | 9.405 | 10.06 | 753,415 | +0.53(+5.57%) |
Mar 07, 2022 | 9.441 | 9.926 | 9.351 | 9.531 | 660,761 | +0.23(+2.51%) |
Mar 04, 2022 | 8.847 | 9.297 | 8.847 | 9.297 | 774,056 | +0.36(+3.97%) |
Mar 03, 2022 | 8.719 | 8.986 | 8.657 | 8.942 | 331,040 | +0.06(+0.70%) |
Mar 02, 2022 | 8.746 | 8.942 | 8.586 | 8.880 | 229,723 | +0.24(+2.78%) |
Mar 01, 2022 | 9.378 | 9.467 | 8.497 | 8.639 | 463,710 | -0.61(-6.63%) |
Feb 28, 2022 | 8.230 | 9.307 | 8.230 | 9.253 | 993,373 | +1.06(+12.92%) |
Feb 25, 2022 | 7.589 | 8.220 | 7.589 | 8.194 | 734,341 | +0.65(+8.61%) |
Feb 24, 2022 | 7.607 | 7.607 | 7.145 | 7.545 | 412,879 | +0.04(+0.47%) |
Feb 23, 2022 | 7.447 | 7.612 | 7.269 | 7.509 | 645,148 | +0.18(+2.43%) |
Feb 22, 2022 | 7.403 | 7.625 | 7.118 | 7.331 | 514,766 | -0.16(-2.14%) |
Feb 18, 2022 | 7.492 | 0 | -0.17(-2.21%) | |||
Feb 17, 2022 | 7.465 | 7.705 | 7.438 | 7.661 | 642,306 | +0.16(+2.14%) |
Feb 16, 2022 | 7.216 | 7.607 | 7.216 | 7.500 | 183,035 | +0.37(+5.24%) |
Feb 15, 2022 | 6.975 | 7.198 | 6.967 | 7.127 | 401,516 | +0.02(+0.25%) |
Feb 14, 2022 | 7.242 | 7.330 | 6.993 | 7.109 | 210,525 | -0.10(-1.36%) |
Feb 11, 2022 | 6.984 | 7.242 | 6.940 | 7.207 | 766,085 | +0.27(+3.85%) |
Feb 10, 2022 | 6.691 | 7.024 | 6.691 | 6.940 | 473,288 | +0.23(+3.45%) |
Feb 09, 2022 | 6.851 | 6.931 | 6.673 | 6.709 | 161,759 | -0.08(-1.18%) |
Feb 08, 2022 | 7.091 | 7.104 | 6.777 | 6.789 | 280,326 | -0.36(-5.10%) |
Feb 07, 2022 | 6.931 | 7.162 | 6.842 | 7.153 | 204,175 | +0.14(+2.03%) |
Feb 04, 2022 | 6.851 | 7.073 | 6.789 | 7.011 | 779,383 | +0.20(+3.01%) |
Feb 03, 2022 | 7.002 | 6.744 | 6.806 | 145,499 | -0.16(-2.30%) | |
Feb 02, 2022 | 7.082 | 7.109 | 6.922 | 6.967 | 265,087 | -0.16(-2.25%) |
Feb 01, 2022 | 6.878 | 7.189 | 6.851 | 7.127 | 121,025 | +0.27(+3.89%) |
Jan 31, 2022 | 6.717 | 6.944 | 6.860 | 118,912 | +0.07(+1.05%) | |
Jan 28, 2022 | 6.655 | 6.860 | 6.548 | 6.789 | 135,785 | +0.10(+1.46%) |
Jan 27, 2022 | 6.869 | 7.037 | 6.575 | 6.691 | 107,821 | -0.18(-2.59%) |
Jan 26, 2022 | 7.073 | 7.198 | 6.780 | 6.869 | 122,446 | -0.16(-2.28%) |
Jan 25, 2022 | 6.744 | 7.127 | 6.557 | 7.029 | 109,420 | +0.22(+3.27%) |
Jan 24, 2022 | 6.424 | 6.833 | 6.264 | 6.806 | 175,637 | +0.24(+3.66%) |
Jan 21, 2022 | 6.646 | 6.771 | 6.495 | 6.566 | 200,357 | -0.12(-1.86%) |
Jan 20, 2022 | 6.753 | 6.975 | 6.682 | 6.691 | 155,791 | -0.15(-2.21%) |
Jan 19, 2022 | 6.958 | 6.967 | 6.726 | 6.842 | 95,870 | -0.10(-1.41%) |
Jan 18, 2022 | 7.198 | 7.251 | 6.878 | 6.940 | 147,076 | -0.14(-2.01%) |
Jan 14, 2022 | 7.082 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 6.806 | 7.100 | 6.806 | 7.082 | 183,129 | +0.24(+3.51%) |
Jan 12, 2022 | 6.984 | 7.002 | 6.816 | 6.842 | 163,062 | -0.07(-1.03%) |
Jan 11, 2022 | 6.815 | 6.975 | 6.709 | 6.913 | 143,062 | +0.13(+1.97%) |
Jan 10, 2022 | 6.878 | 6.887 | 6.673 | 6.780 | 117,214 | -0.05(-0.78%) |
Jan 07, 2022 | 6.762 | 6.922 | 6.700 | 6.833 | 140,669 | +0.08(+1.19%) |
Jan 06, 2022 | 6.673 | 6.851 | 6.513 | 6.753 | 120,618 | +0.17(+2.57%) |
Jan 05, 2022 | 6.691 | 6.993 | 6.531 | 6.584 | 320,564 | -0.04(-0.67%) |
Jan 04, 2022 | 6.281 | 6.691 | 6.281 | 6.628 | 247,827 | +0.39(+6.28%) |
Jan 03, 2022 | 5.872 | 6.259 | 5.872 | 6.237 | 188,161 | +0.41(+7.02%) |
Dec 31, 2021 | 5.694 | 5.846 | 5.694 | 5.828 | 117,932 | +0.12(+2.18%) |
Dec 30, 2021 | 5.676 | 5.748 | 5.605 | 5.703 | 325,493 | +0.00(+0.00%) |
Dec 29, 2021 | 5.810 | 5.810 | 5.632 | 5.703 | 205,683 | -0.11(-1.84%) |
Dec 28, 2021 | 5.792 | 5.899 | 5.765 | 5.810 | 207,904 | +0.02(+0.31%) |
Dec 27, 2021 | 5.908 | 5.908 | 5.676 | 5.792 | 214,666 | -0.10(-1.66%) |
Dec 23, 2021 | 6.015 | 6.050 | 5.854 | 5.890 | 103,522 | -0.08(-1.34%) |
Dec 22, 2021 | 5.952 | 6.086 | 5.846 | 5.970 | 142,353 | -0.02(-0.30%) |
Dec 21, 2021 | 5.810 | 6.050 | 5.810 | 5.988 | 254,335 | +0.24(+4.18%) |
Dec 20, 2021 | 5.659 | 5.783 | 5.463 | 5.748 | 168,264 | +0.00(+0.00%) |
Dec 17, 2021 | 5.792 | 5.863 | 5.605 | 5.748 | 275,221 | -0.06(-1.07%) |
Dec 16, 2021 | 5.676 | 5.979 | 5.676 | 5.810 | 248,060 | +0.15(+2.67%) |
Dec 15, 2021 | 5.641 | 5.721 | 5.436 | 5.659 | 239,292 | -0.01(-0.16%) |
Dec 14, 2021 | 5.810 | 5.979 | 5.650 | 5.668 | 291,089 | -0.20(-3.34%) |
Dec 13, 2021 | 6.015 | 6.139 | 5.837 | 5.863 | 221,393 | -0.26(-4.22%) |
Dec 10, 2021 | 6.050 | 6.148 | 5.881 | 6.121 | 355,174 | +0.12(+1.93%) |
Dec 09, 2021 | 5.988 | 6.023 | 5.792 | 6.006 | 219,127 | +0.09(+1.50%) |
Dec 08, 2021 | 5.952 | 5.970 | 5.837 | 5.917 | 225,775 | +0.04(+0.76%) |
Dec 07, 2021 | 5.801 | 6.032 | 5.801 | 5.872 | 295,508 | +0.13(+2.33%) |
Dec 06, 2021 | 5.632 | 5.846 | 5.525 | 5.739 | 341,935 | +0.11(+1.98%) |
Dec 03, 2021 | 5.969 | 5.978 | 5.575 | 5.628 | 453,230 | -0.26(-4.46%) |
Dec 02, 2021 | 5.671 | 5.934 | 5.591 | 5.890 | 165,312 | +0.22(+3.86%) |
Dec 01, 2021 | 6.188 | 6.188 | 5.654 | 5.671 | 300,768 | -0.32(-5.26%) |
Nov 30, 2021 | 5.811 | 6.039 | 5.733 | 5.986 | 251,968 | +0.01(+0.15%) |
Nov 29, 2021 | 6.083 | 6.170 | 5.934 | 5.978 | 218,563 | +0.06(+1.04%) |
Nov 26, 2021 | 5.899 | 6.017 | 5.645 | 5.916 | 203,538 | -0.32(-5.06%) |
Nov 24, 2021 | 6.100 | 6.354 | 6.074 | 6.231 | 141,393 | +0.18(+2.89%) |
Nov 23, 2021 | 6.039 | 6.275 | 6.013 | 6.056 | 114,304 | +0.10(+1.62%) |
Nov 22, 2021 | 5.838 | 6.030 | 5.789 | 5.960 | 201,247 | +0.17(+2.87%) |
Nov 19, 2021 | 5.908 | 5.969 | 5.698 | 5.794 | 195,156 | -0.24(-3.92%) |
Nov 18, 2021 | 6.266 | 6.070 | 5.986 | 6.030 | 250,775 | -0.24(-3.77%) |
Nov 17, 2021 | 6.529 | 6.565 | 6.258 | 6.266 | 200,464 | -0.32(-4.91%) |
Nov 16, 2021 | 6.573 | 6.700 | 6.564 | 6.590 | 164,433 | -0.04(-0.53%) |
Nov 15, 2021 | 6.687 | 6.748 | 6.415 | 6.625 | 214,405 | -0.05(-0.79%) |
Nov 12, 2021 | 6.914 | 6.914 | 6.599 | 6.678 | 155,799 | -0.20(-2.93%) |
Nov 11, 2021 | 6.967 | 7.019 | 6.835 | 6.879 | 106,015 | -0.08(-1.13%) |
Nov 10, 2021 | 7.247 | 6.958 | 152,013 | -0.36(-4.90%) | ||
Nov 09, 2021 | 7.317 | 7.335 | 7.063 | 7.317 | 95,555 | -0.07(-0.95%) |
Nov 08, 2021 | 7.430 | 7.562 | 7.316 | 7.387 | 150,094 | +0.06(+0.84%) |
Nov 05, 2021 | 7.422 | 7.553 | 7.203 | 7.325 | 225,580 | -0.03(-0.36%) |
Nov 04, 2021 | 7.553 | 7.754 | 7.317 | 7.352 | 163,956 | -0.11(-1.41%) |
Nov 03, 2021 | 6.835 | 7.570 | 6.835 | 7.457 | 279,728 | +0.41(+5.84%) |
Nov 02, 2021 | 7.107 | 7.343 | 6.870 | 7.045 | 445,742 | +0.11(+1.51%) |
Nov 01, 2021 | 6.660 | 7.185 | 6.643 | 6.940 | 347,929 | +0.30(+4.48%) |
Oct 29, 2021 | 6.862 | 6.923 | 6.590 | 6.643 | 225,924 | -0.23(-3.31%) |
Oct 28, 2021 | 6.923 | 7.019 | 6.862 | 6.870 | 148,586 | -0.06(-0.88%) |
Oct 27, 2021 | 7.089 | 7.212 | 6.914 | 6.932 | 144,865 | -0.26(-3.65%) |
Oct 26, 2021 | 7.255 | 7.194 | 144,235 | -0.07(-0.96%) | ||
Oct 25, 2021 | 7.238 | 7.535 | 7.238 | 7.264 | 96,553 | +0.07(+0.97%) |
Oct 22, 2021 | 7.334 | 7.378 | 7.115 | 7.194 | 132,183 | -0.12(-1.67%) |
Oct 21, 2021 | 7.325 | 7.395 | 7.255 | 7.317 | 193,890 | +0.06(+0.84%) |
Oct 20, 2021 | 7.150 | 7.264 | 7.045 | 7.255 | 73,842 | +0.08(+1.10%) |
Oct 19, 2021 | 6.958 | 7.185 | 6.765 | 7.177 | 208,603 | +0.32(+4.59%) |
Oct 18, 2021 | 7.220 | 7.290 | 6.678 | 6.862 | 331,796 | -0.32(-4.51%) |
Oct 15, 2021 | 7.352 | 7.369 | 7.177 | 7.185 | 130,829 | +0.03(+0.37%) |
Oct 14, 2021 | 7.133 | 7.299 | 7.123 | 7.159 | 139,838 | +0.09(+1.24%) |
Oct 13, 2021 | 7.098 | 7.129 | 6.967 | 7.072 | 105,419 | -0.12(-1.70%) |
Oct 12, 2021 | 7.299 | 7.422 | 7.133 | 7.194 | 69,951 | -0.10(-1.32%) |
Oct 11, 2021 | 7.500 | 7.570 | 7.255 | 7.290 | 95,879 | -0.10(-1.30%) |
Oct 08, 2021 | 7.290 | 7.483 | 7.229 | 7.387 | 93,375 | +0.14(+1.93%) |
Oct 07, 2021 | 6.932 | 7.334 | 6.932 | 7.247 | 112,102 | +0.25(+3.63%) |
Oct 06, 2021 | 7.177 | 7.194 | 6.809 | 6.993 | 209,025 | -0.30(-4.08%) |
Oct 05, 2021 | 7.457 | 7.527 | 7.150 | 7.290 | 167,030 | -0.08(-1.07%) |
Oct 04, 2021 | 7.378 | 7.606 | 7.308 | 7.369 | 254,556 | +0.09(+1.20%) |
Oct 01, 2021 | 7.325 | 7.404 | 7.112 | 7.282 | 239,125 | -0.02(-0.24%) |
Sep 30, 2021 | 7.247 | 7.395 | 7.168 | 7.299 | 185,876 | +0.06(+0.85%) |
Sep 29, 2021 | 7.080 | 7.299 | 6.940 | 7.238 | 207,956 | +0.19(+2.73%) |
Sep 28, 2021 | 7.177 | 7.395 | 7.010 | 7.045 | 229,165 | +0.02(+0.25%) |
Sep 27, 2021 | 6.652 | 7.115 | 6.555 | 7.028 | 284,379 | +0.56(+8.66%) |
Sep 24, 2021 | 6.476 | 6.634 | 6.468 | 6.468 | 107,862 | -0.04(-0.67%) |
Sep 23, 2021 | 6.336 | 6.546 | 6.332 | 6.511 | 163,604 | +0.21(+3.33%) |
Sep 22, 2021 | 6.266 | 6.380 | 6.240 | 6.301 | 172,795 | +0.14(+2.27%) |
Sep 21, 2021 | 6.240 | 6.240 | 6.056 | 6.161 | 133,769 | +0.01(+0.14%) |
Sep 20, 2021 | 6.266 | 6.319 | 6.052 | 6.153 | 230,983 | -0.32(-4.87%) |
Sep 17, 2021 | 6.503 | 6.546 | 6.275 | 6.468 | 680,185 | -0.08(-1.20%) |
Sep 16, 2021 | 6.634 | 6.634 | 6.398 | 6.546 | 226,404 | -0.08(-1.19%) |
Sep 15, 2021 | 6.503 | 6.949 | 6.450 | 6.625 | 358,692 | +0.09(+1.34%) |
Sep 14, 2021 | 6.687 | 6.730 | 6.485 | 6.538 | 296,198 | -0.08(-1.19%) |
Sep 13, 2021 | 6.345 | 6.704 | 6.345 | 6.617 | 222,600 | +0.32(+5.07%) |
Sep 10, 2021 | 6.323 | 6.340 | 6.150 | 6.297 | 237,907 | +0.08(+1.25%) |
Sep 09, 2021 | 6.245 | 6.366 | 6.168 | 6.219 | 124,163 | -0.05(-0.83%) |
Sep 08, 2021 | 6.461 | 6.487 | 6.245 | 6.271 | 240,100 | -0.18(-2.81%) |
Sep 07, 2021 | 6.539 | 6.659 | 6.409 | 6.452 | 110,709 | -0.05(-0.80%) |
Sep 03, 2021 | 6.573 | 6.581 | 6.418 | 6.504 | 111,268 | -0.08(-1.18%) |
Sep 02, 2021 | 6.547 | 6.638 | 6.478 | 6.582 | 134,889 | +0.08(+1.19%) |
Sep 01, 2021 | 6.375 | 6.539 | 6.297 | 6.504 | 135,745 | +0.09(+1.48%) |
Aug 31, 2021 | 6.340 | 6.487 | 6.306 | 6.409 | 129,191 | +0.04(+0.68%) |
Aug 30, 2021 | 6.539 | 6.661 | 6.331 | 6.366 | 152,737 | -0.13(-1.99%) |
Aug 27, 2021 | 6.271 | 6.573 | 6.211 | 6.495 | 298,473 | +0.25(+4.01%) |
Aug 26, 2021 | 6.254 | 6.362 | 6.176 | 6.245 | 164,641 | -0.07(-1.09%) |
Aug 25, 2021 | 6.409 | 6.444 | 6.314 | 6.314 | 171,737 | -0.09(-1.48%) |
Aug 24, 2021 | 6.314 | 6.426 | 6.228 | 6.409 | 459,181 | +0.12(+1.92%) |
Aug 23, 2021 | 6.202 | 6.357 | 6.073 | 6.288 | 266,351 | +0.24(+3.99%) |
Aug 20, 2021 | 5.935 | 6.124 | 5.926 | 6.047 | 183,836 | +0.04(+0.72%) |
Aug 19, 2021 | 6.168 | 6.228 | 5.935 | 6.004 | 232,538 | -0.23(-3.73%) |
Aug 18, 2021 | 6.254 | 6.467 | 6.219 | 6.237 | 241,903 | -0.07(-1.09%) |
Aug 17, 2021 | 6.444 | 6.504 | 6.224 | 6.306 | 226,977 | -0.19(-2.92%) |
Aug 16, 2021 | 6.590 | 6.616 | 6.401 | 6.495 | 247,288 | -0.17(-2.59%) |
Aug 13, 2021 | 6.884 | 6.935 | 6.659 | 6.668 | 241,001 | -0.24(-3.50%) |
Aug 12, 2021 | 7.073 | 7.155 | 6.897 | 6.910 | 201,682 | -0.19(-2.67%) |
Aug 11, 2021 | 7.022 | 7.125 | 6.884 | 7.099 | 447,949 | +0.00(+0.00%) |
Aug 10, 2021 | 6.772 | 7.117 | 6.772 | 7.099 | 229,974 | +0.31(+4.57%) |
Aug 09, 2021 | 6.858 | 6.927 | 6.668 | 6.789 | 208,080 | -0.22(-3.20%) |
Aug 06, 2021 | 7.073 | 7.101 | 6.858 | 7.013 | 222,888 | +0.10(+1.50%) |
Aug 05, 2021 | 6.789 | 7.125 | 6.780 | 6.910 | 271,883 | +0.10(+1.52%) |
Aug 04, 2021 | 7.332 | 7.418 | 6.772 | 6.806 | 402,223 | -0.44(-6.07%) |
Aug 03, 2021 | 7.160 | 7.418 | 7.073 | 7.246 | 552,487 | +0.12(+1.69%) |
Aug 02, 2021 | 7.444 | 7.720 | 7.004 | 7.125 | 302,695 | -0.38(-5.06%) |
Jul 30, 2021 | 7.496 | 7.539 | 7.332 | 7.505 | 215,015 | +0.02(+0.23%) |
Jul 29, 2021 | 7.919 | 7.945 | 7.315 | 7.487 | 279,647 | -0.41(-5.14%) |
Jul 28, 2021 | 7.876 | 8.169 | 7.703 | 7.893 | 309,596 | +0.03(+0.44%) |
Jul 27, 2021 | 7.617 | 7.927 | 7.384 | 7.858 | 271,170 | +0.19(+2.47%) |
Jul 26, 2021 | 7.470 | 7.867 | 7.470 | 7.669 | 282,570 | +0.09(+1.14%) |
Jul 23, 2021 | 7.643 | 7.643 | 7.410 | 7.582 | 113,501 | -0.01(-0.11%) |
Jul 22, 2021 | 7.729 | 7.729 | 7.453 | 7.591 | 130,997 | -0.16(-2.11%) |
Jul 21, 2021 | 7.643 | 7.824 | 7.556 | 7.755 | 121,668 | +0.28(+3.69%) |
Jul 20, 2021 | 7.358 | 7.634 | 7.298 | 7.479 | 226,565 | +0.12(+1.64%) |
Jul 19, 2021 | 7.280 | 7.548 | 7.211 | 7.358 | 301,632 | -0.29(-3.83%) |
Jul 16, 2021 | 7.971 | 8.117 | 7.634 | 7.651 | 354,440 | -0.22(-2.74%) |
Jul 15, 2021 | 7.919 | 8.074 | 7.819 | 7.867 | 181,365 | -0.13(-1.62%) |
Jul 14, 2021 | 8.324 | 8.481 | 7.953 | 7.996 | 172,855 | -0.28(-3.44%) |
Jul 13, 2021 | 8.290 | 8.454 | 8.207 | 8.281 | 140,426 | -0.04(-0.52%) |
Jul 12, 2021 | 8.203 | 8.402 | 8.109 | 8.324 | 97,065 | -0.03(-0.31%) |
Jul 09, 2021 | 8.143 | 8.376 | 8.040 | 8.350 | 160,606 | +0.31(+3.86%) |
Jul 08, 2021 | 7.807 | 8.074 | 7.781 | 8.040 | 205,959 | +0.09(+1.19%) |
Jul 07, 2021 | 8.031 | 8.221 | 7.884 | 7.945 | 242,909 | -0.16(-2.02%) |
Jul 06, 2021 | 8.531 | 8.548 | 7.910 | 8.109 | 190,142 | -0.42(-4.95%) |
Jul 02, 2021 | 8.678 | 8.695 | 8.454 | 8.531 | 143,431 | -0.23(-2.66%) |
Jul 01, 2021 | 8.609 | 8.781 | 8.566 | 8.764 | 169,512 | +0.36(+4.31%) |
Jun 30, 2021 | 8.471 | 8.557 | 8.255 | 8.402 | 189,401 | -0.07(-0.81%) |
Jun 29, 2021 | 8.290 | 8.695 | 8.290 | 8.471 | 221,501 | +0.22(+2.72%) |
Jun 28, 2021 | 8.523 | 8.574 | 8.169 | 8.247 | 222,546 | -0.31(-3.63%) |
Jun 25, 2021 | 8.850 | 8.850 | 8.462 | 8.557 | 918,644 | -0.21(-2.36%) |
Jun 24, 2021 | 8.790 | 8.850 | 8.531 | 8.764 | 175,323 | -0.02(-0.20%) |
Jun 23, 2021 | 8.721 | 8.911 | 8.583 | 8.781 | 290,207 | +0.18(+2.11%) |
Jun 22, 2021 | 8.402 | 8.643 | 8.182 | 8.600 | 302,177 | +0.16(+1.84%) |
Jun 21, 2021 | 8.040 | 8.505 | 8.040 | 8.445 | 209,210 | +0.42(+5.27%) |
Jun 18, 2021 | 8.117 | 8.307 | 7.945 | 8.022 | 380,574 | -0.10(-1.27%) |
Jun 17, 2021 | 9.057 | 9.148 | 8.065 | 8.126 | 378,333 | -1.00(-10.96%) |
Jun 16, 2021 | 9.144 | 9.247 | 8.997 | 9.126 | 159,484 | -0.03(-0.28%) |
Jun 15, 2021 | 8.876 | 9.161 | 8.876 | 9.152 | 332,087 | +0.30(+3.41%) |
Jun 14, 2021 | 8.894 | 9.067 | 8.825 | 8.850 | 136,132 | -0.07(-0.82%) |
Jun 11, 2021 | 8.872 | 9.103 | 8.872 | 8.924 | 119,339 | +0.04(+0.48%) |
Jun 10, 2021 | 9.026 | 9.180 | 8.855 | 8.881 | 135,331 | -0.10(-1.14%) |
Jun 09, 2021 | 9.077 | 9.163 | 8.907 | 8.983 | 192,521 | -0.13(-1.41%) |
Jun 08, 2021 | 9.035 | 9.282 | 8.932 | 9.112 | 148,329 | +0.03(+0.28%) |
Jun 07, 2021 | 9.299 | 9.445 | 9.069 | 9.086 | 275,785 | -0.29(-3.10%) |
Jun 04, 2021 | 9.393 | 9.453 | 9.231 | 9.376 | 208,214 | -0.03(-0.36%) |
Jun 03, 2021 | 9.368 | 9.564 | 9.214 | 9.410 | 166,028 | +0.02(+0.18%) |
Jun 02, 2021 | 8.864 | 9.419 | 8.847 | 9.393 | 297,404 | +0.51(+5.77%) |
Jun 01, 2021 | 8.625 | 8.958 | 8.565 | 8.881 | 359,825 | +0.35(+4.10%) |
May 28, 2021 | 8.719 | 8.744 | 8.480 | 8.531 | 186,719 | -0.09(-0.99%) |
May 27, 2021 | 8.522 | 8.753 | 8.480 | 8.616 | 413,369 | +0.10(+1.20%) |
May 26, 2021 | 8.266 | 8.591 | 8.215 | 8.514 | 331,887 | +0.23(+2.78%) |
May 25, 2021 | 8.437 | 8.510 | 8.070 | 8.283 | 354,661 | -0.19(-2.22%) |
May 24, 2021 | 8.582 | 8.693 | 8.249 | 8.471 | 342,669 | -0.06(-0.70%) |
May 21, 2021 | 8.616 | 8.744 | 8.495 | 8.531 | 184,895 | +0.03(+0.40%) |
May 20, 2021 | 8.591 | 8.591 | 8.241 | 8.497 | 355,484 | -0.13(-1.49%) |
May 19, 2021 | 8.386 | 8.668 | 8.292 | 8.625 | 449,093 | +0.00(+0.00%) |
May 18, 2021 | 8.958 | 8.992 | 8.616 | 8.625 | 183,586 | -0.33(-3.72%) |
May 17, 2021 | 8.702 | 8.966 | 8.659 | 8.958 | 252,641 | +0.14(+1.55%) |
May 14, 2021 | 8.625 | 8.975 | 8.621 | 8.821 | 270,793 | +0.28(+3.30%) |
May 13, 2021 | 8.633 | 8.744 | 8.399 | 8.539 | 383,719 | -0.15(-1.67%) |
May 12, 2021 | 8.539 | 8.992 | 8.539 | 8.685 | 353,754 | +0.15(+1.70%) |
May 11, 2021 | 8.539 | 8.838 | 8.497 | 8.539 | 231,033 | -0.27(-3.10%) |
May 10, 2021 | 9.188 | 9.436 | 8.813 | 8.813 | 351,553 | -0.38(-4.09%) |
May 07, 2021 | 8.642 | 9.188 | 8.548 | 9.188 | 610,063 | +0.53(+6.11%) |
May 06, 2021 | 8.668 | 8.719 | 8.386 | 8.659 | 408,987 | -0.06(-0.69%) |
May 05, 2021 | 8.753 | 8.941 | 8.471 | 8.719 | 611,859 | -0.34(-3.77%) |
May 04, 2021 | 9.966 | 10.03 | 9.060 | 9.060 | 597,324 | -0.87(-8.77%) |