Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.235 | 5.235 | 4.800 | 4.800 | 5,464 | -0.24(-4.76%) |
Apr 28, 2022 | 5.080 | 5.103 | 4.880 | 5.040 | 1,774 | -0.08(-1.56%) |
Apr 27, 2022 | 5.040 | 5.300 | 5.040 | 5.120 | 1,833 | +0.08(+1.59%) |
Apr 26, 2022 | 5.240 | 5.480 | 5.000 | 5.040 | 14,938 | -0.80(-13.70%) |
Apr 25, 2022 | 6.120 | 6.120 | 5.800 | 5.840 | 3,575 | +0.12(+2.10%) |
Apr 22, 2022 | 6.120 | 6.400 | 5.720 | 5.720 | 5,659 | -0.68(-10.63%) |
Apr 21, 2022 | 6.960 | 7.040 | 6.400 | 6.400 | 5,296 | -0.40(-5.88%) |
Apr 20, 2022 | 6.880 | 7.164 | 6.760 | 6.800 | 3,008 | -0.04(-0.62%) |
Apr 19, 2022 | 6.680 | 7.520 | 6.680 | 6.842 | 3,632 | +0.28(+4.30%) |
Apr 18, 2022 | 6.880 | 6.864 | 6.280 | 6.560 | 2,250 | +0.36(+5.81%) |
Apr 14, 2022 | 6.120 | 6.360 | 6.120 | 6.200 | 1,792 | +0.00(+0.00%) |
Apr 13, 2022 | 6.360 | 6.451 | 6.200 | 6.200 | 1,643 | -0.28(-4.32%) |
Apr 12, 2022 | 6.680 | 6.680 | 6.440 | 6.480 | 2,043 | -0.16(-2.41%) |
Apr 11, 2022 | 6.760 | 6.800 | 6.600 | 6.640 | 1,073 | -0.10(-1.55%) |
Apr 08, 2022 | 6.500 | 6.744 | 6.480 | 6.744 | 1,203 | -0.04(-0.62%) |
Apr 07, 2022 | 6.840 | 6.840 | 6.402 | 6.787 | 3,118 | -0.01(-0.19%) |
Apr 06, 2022 | 7.120 | 7.120 | 6.480 | 6.800 | 5,010 | -0.28(-3.95%) |
Apr 05, 2022 | 7.480 | 7.480 | 7.000 | 7.080 | 3,355 | -0.08(-1.12%) |
Apr 04, 2022 | 7.840 | 7.840 | 6.800 | 7.160 | 23,685 | -0.44(-5.79%) |
Apr 01, 2022 | 7.200 | 7.600 | 6.800 | 7.600 | 8,822 | +0.80(+11.76%) |
Mar 31, 2022 | 7.000 | 7.000 | 6.680 | 6.800 | 4,889 | -0.20(-2.86%) |
Mar 30, 2022 | 7.280 | 7.760 | 6.840 | 7.000 | 9,710 | -0.52(-6.91%) |
Mar 29, 2022 | 8.040 | 8.360 | 7.400 | 7.520 | 15,515 | -0.32(-4.08%) |
Mar 28, 2022 | 7.920 | 8.280 | 7.300 | 7.840 | 32,692 | +0.44(+5.95%) |
Mar 25, 2022 | 6.800 | 8.720 | 6.800 | 7.400 | 100,681 | +0.60(+8.82%) |
Mar 24, 2022 | 6.000 | 6.800 | 6.000 | 6.800 | 29,401 | +0.84(+14.09%) |
Mar 23, 2022 | 5.800 | 6.000 | 5.800 | 5.960 | 6,949 | +0.24(+4.20%) |
Mar 22, 2022 | 5.480 | 5.960 | 5.480 | 5.720 | 5,121 | +0.20(+3.62%) |
Mar 21, 2022 | 5.480 | 6.048 | 5.480 | 5.520 | 4,831 | -0.44(-7.38%) |
Mar 18, 2022 | 5.580 | 6.000 | 5.580 | 5.960 | 3,949 | +0.28(+4.93%) |
Mar 17, 2022 | 5.294 | 6.106 | 5.294 | 5.680 | 4,323 | +0.08(+1.43%) |
Mar 16, 2022 | 5.760 | 6.120 | 5.480 | 5.600 | 5,699 | +0.48(+9.37%) |
Mar 15, 2022 | 5.600 | 5.600 | 5.040 | 5.120 | 5,100 | -0.48(-8.57%) |
Mar 14, 2022 | 6.400 | 6.400 | 5.600 | 5.600 | 2,714 | -0.40(-6.67%) |
Mar 11, 2022 | 5.640 | 6.200 | 5.600 | 6.000 | 5,535 | +0.40(+7.14%) |
Mar 10, 2022 | 5.800 | 5.880 | 5.520 | 5.600 | 2,635 | -0.08(-1.41%) |
Mar 09, 2022 | 5.600 | 6.240 | 5.600 | 5.680 | 8,582 | +0.16(+2.90%) |
Mar 08, 2022 | 5.680 | 5.820 | 5.160 | 5.520 | 2,677 | -0.16(-2.82%) |
Mar 07, 2022 | 4.880 | 5.880 | 4.860 | 5.680 | 8,655 | +1.08(+23.48%) |
Mar 04, 2022 | 4.920 | 4.920 | 4.400 | 4.600 | 5,629 | -0.28(-5.74%) |
Mar 03, 2022 | 5.240 | 5.240 | 4.880 | 4.880 | 2,130 | -0.36(-6.87%) |
Mar 02, 2022 | 5.240 | 5.440 | 5.240 | 5.240 | 2,417 | -0.20(-3.68%) |
Mar 01, 2022 | 5.600 | 5.680 | 5.320 | 5.440 | 3,277 | -0.36(-6.19%) |
Feb 28, 2022 | 5.200 | 6.440 | 5.120 | 5.799 | 21,292 | +0.52(+9.83%) |
Feb 25, 2022 | 5.240 | 5.468 | 5.280 | 5.280 | 2,499 | -0.12(-2.22%) |
Feb 24, 2022 | 5.480 | 6.480 | 4.960 | 5.400 | 5,045 | -0.12(-2.17%) |
Feb 23, 2022 | 5.680 | 5.800 | 5.520 | 5.520 | 860 | -0.48(-8.00%) |
Feb 22, 2022 | 5.960 | 6.000 | 5.680 | 6.000 | 1,734 | +0.16(+2.74%) |
Feb 18, 2022 | 5.840 | 0 | -0.28(-4.58%) | |||
Feb 17, 2022 | 6.560 | 6.600 | 5.800 | 6.120 | 3,608 | -0.28(-4.38%) |
Feb 16, 2022 | 6.720 | 6.888 | 6.400 | 6.400 | 7,625 | -0.48(-6.98%) |
Feb 15, 2022 | 6.742 | 7.080 | 6.742 | 6.880 | 5,800 | +0.16(+2.38%) |
Feb 14, 2022 | 6.662 | 7.120 | 6.440 | 6.720 | 4,133 | -0.10(-1.47%) |
Feb 11, 2022 | 7.080 | 7.080 | 6.640 | 6.820 | 2,749 | -0.04(-0.58%) |
Feb 10, 2022 | 6.240 | 7.120 | 6.240 | 6.860 | 5,659 | +0.26(+3.94%) |
Feb 09, 2022 | 6.480 | 6.840 | 6.360 | 6.600 | 4,228 | +0.16(+2.48%) |
Feb 08, 2022 | 6.280 | 6.840 | 5.920 | 6.440 | 5,036 | -0.16(-2.42%) |
Feb 07, 2022 | 6.320 | 6.640 | 6.320 | 6.600 | 2,849 | +0.32(+5.10%) |
Feb 04, 2022 | 5.960 | 6.680 | 5.880 | 6.280 | 13,212 | +0.48(+8.28%) |
Feb 03, 2022 | 6.160 | 5.760 | 5.800 | 3,467 | -0.48(-7.64%) | |
Feb 02, 2022 | 6.200 | 6.320 | 6.031 | 6.280 | 2,526 | +0.08(+1.29%) |
Feb 01, 2022 | 5.800 | 6.440 | 5.640 | 6.200 | 12,294 | +0.72(+13.14%) |
Jan 31, 2022 | 5.840 | 6.680 | 5.120 | 5.480 | 28,016 | -0.56(-9.27%) |
Jan 28, 2022 | 5.920 | 6.400 | 5.640 | 6.040 | 2,323 | +0.20(+3.42%) |
Jan 27, 2022 | 6.080 | 6.360 | 5.840 | 5.840 | 3,666 | +0.08(+1.39%) |
Jan 26, 2022 | 5.760 | 6.059 | 5.760 | 5.760 | 2,744 | +0.08(+1.40%) |
Jan 25, 2022 | 5.880 | 5.952 | 5.560 | 5.680 | 4,449 | +0.20(+3.66%) |
Jan 24, 2022 | 6.000 | 6.100 | 4.400 | 5.480 | 16,732 | -0.52(-8.67%) |
Jan 21, 2022 | 6.120 | 6.440 | 6.000 | 6.000 | 4,739 | -0.24(-3.85%) |
Jan 20, 2022 | 6.400 | 6.655 | 6.040 | 6.240 | 3,251 | +0.00(+0.00%) |
Jan 19, 2022 | 6.080 | 6.280 | 6.015 | 6.240 | 1,809 | +0.20(+3.31%) |
Jan 18, 2022 | 6.160 | 6.400 | 6.040 | 6.040 | 5,250 | -0.36(-5.63%) |
Jan 14, 2022 | 6.400 | 0 | +0.08(+1.32%) | |||
Jan 13, 2022 | 6.520 | 6.561 | 6.120 | 6.317 | 2,725 | -0.20(-3.12%) |
Jan 12, 2022 | 6.280 | 6.520 | 5.920 | 6.520 | 2,386 | +0.36(+5.84%) |
Jan 11, 2022 | 6.080 | 6.280 | 6.040 | 6.160 | 1,687 | +0.16(+2.67%) |
Jan 10, 2022 | 6.000 | 6.400 | 6.000 | 6.000 | 8,203 | -0.04(-0.66%) |
Jan 07, 2022 | 6.000 | 6.680 | 6.000 | 6.040 | 3,993 | +0.04(+0.67%) |
Jan 06, 2022 | 6.160 | 6.320 | 6.000 | 6.000 | 7,701 | -0.28(-4.46%) |
Jan 05, 2022 | 6.360 | 6.821 | 6.280 | 6.280 | 11,601 | +0.04(+0.64%) |
Jan 04, 2022 | 6.000 | 6.800 | 6.000 | 6.240 | 4,728 | -0.12(-1.89%) |
Jan 03, 2022 | 5.920 | 6.800 | 5.920 | 6.360 | 22,789 | +0.28(+4.61%) |
Dec 31, 2021 | 5.800 | 6.582 | 5.800 | 6.080 | 9,975 | +0.16(+2.70%) |
Dec 30, 2021 | 6.080 | 6.440 | 5.660 | 5.920 | 13,437 | -0.28(-4.52%) |
Dec 29, 2021 | 6.480 | 6.919 | 6.200 | 6.200 | 12,531 | -0.44(-6.63%) |
Dec 28, 2021 | 7.840 | 7.880 | 6.600 | 6.640 | 17,182 | -1.16(-14.87%) |
Dec 27, 2021 | 7.160 | 8.000 | 6.920 | 7.800 | 29,673 | +0.96(+14.04%) |
Dec 23, 2021 | 6.640 | 6.997 | 6.560 | 6.840 | 9,870 | -0.06(-0.87%) |
Dec 22, 2021 | 6.600 | 7.000 | 6.560 | 6.900 | 3,379 | +0.34(+5.18%) |
Dec 21, 2021 | 6.480 | 6.960 | 6.464 | 6.560 | 7,993 | +0.00(+0.00%) |
Dec 20, 2021 | 6.640 | 6.821 | 6.440 | 6.560 | 4,511 | -0.28(-4.09%) |
Dec 17, 2021 | 6.880 | 6.880 | 6.440 | 6.840 | 11,251 | +0.20(+3.01%) |
Dec 16, 2021 | 7.080 | 7.960 | 6.640 | 6.640 | 14,327 | -1.44(-17.82%) |
Dec 15, 2021 | 7.960 | 8.200 | 7.960 | 8.080 | 5,926 | +0.16(+2.02%) |
Dec 14, 2021 | 8.080 | 8.400 | 7.920 | 7.920 | 4,430 | -0.16(-1.99%) |
Dec 13, 2021 | 8.240 | 8.520 | 7.920 | 8.080 | 4,589 | -0.28(-3.34%) |
Dec 10, 2021 | 8.300 | 8.400 | 8.084 | 8.360 | 2,932 | +0.28(+3.47%) |
Dec 09, 2021 | 8.680 | 8.680 | 8.080 | 8.080 | 2,340 | -0.44(-5.16%) |
Dec 08, 2021 | 8.240 | 9.120 | 8.240 | 8.520 | 9,017 | +0.20(+2.40%) |
Dec 07, 2021 | 8.480 | 8.880 | 8.040 | 8.320 | 11,523 | -0.16(-1.89%) |
Dec 06, 2021 | 8.160 | 9.260 | 8.000 | 8.480 | 21,319 | +0.20(+2.42%) |
Dec 03, 2021 | 8.000 | 8.360 | 7.960 | 8.280 | 4,479 | +0.00(+0.00%) |
Dec 02, 2021 | 8.520 | 8.520 | 8.200 | 8.280 | 7,231 | -0.24(-2.82%) |
Dec 01, 2021 | 8.760 | 9.000 | 8.480 | 8.520 | 8,406 | -0.04(-0.47%) |
Nov 30, 2021 | 8.720 | 9.160 | 8.460 | 8.560 | 10,061 | -0.30(-3.39%) |
Nov 29, 2021 | 8.800 | 9.120 | 8.600 | 8.860 | 12,552 | +0.06(+0.68%) |
Nov 26, 2021 | 8.440 | 8.920 | 8.200 | 8.800 | 10,978 | +0.20(+2.33%) |
Nov 24, 2021 | 8.480 | 9.200 | 8.480 | 8.600 | 14,374 | -0.04(-0.46%) |
Nov 23, 2021 | 8.360 | 8.640 | 8.200 | 8.640 | 6,604 | +0.28(+3.34%) |
Nov 22, 2021 | 8.280 | 8.360 | 8.008 | 8.360 | 15,896 | +0.20(+2.45%) |
Nov 19, 2021 | 8.000 | 8.680 | 7.960 | 8.160 | 7,223 | +0.16(+2.00%) |
Nov 18, 2021 | 8.200 | 8.080 | 8.000 | 8.000 | 12,625 | -0.36(-4.31%) |
Nov 17, 2021 | 8.200 | 8.914 | 8.000 | 8.360 | 14,194 | +0.24(+2.96%) |
Nov 16, 2021 | 8.640 | 8.640 | 8.120 | 8.120 | 15,581 | -0.60(-6.88%) |
Nov 15, 2021 | 9.160 | 9.280 | 8.400 | 8.720 | 21,114 | -0.55(-5.95%) |
Nov 12, 2021 | 9.200 | 9.500 | 9.160 | 9.272 | 11,723 | +0.07(+0.78%) |
Nov 11, 2021 | 9.240 | 9.337 | 9.040 | 9.200 | 7,417 | +0.00(+0.00%) |
Nov 10, 2021 | 9.000 | 9.200 | 113,906 | +0.16(+1.77%) | ||
Nov 09, 2021 | 8.920 | 9.416 | 8.800 | 9.040 | 44,949 | +0.12(+1.35%) |
Nov 08, 2021 | 9.120 | 9.400 | 8.880 | 8.920 | 32,125 | -0.24(-2.62%) |
Nov 05, 2021 | 8.800 | 9.200 | 8.800 | 9.160 | 4,026 | +0.12(+1.33%) |
Nov 04, 2021 | 8.920 | 9.200 | 8.800 | 9.040 | 2,027 | +0.06(+0.67%) |
Nov 03, 2021 | 8.840 | 9.000 | 8.800 | 8.980 | 3,865 | +0.14(+1.58%) |
Nov 02, 2021 | 8.880 | 8.960 | 8.720 | 8.840 | 11,457 | -0.08(-0.90%) |
Nov 01, 2021 | 9.000 | 9.240 | 8.800 | 8.920 | 5,678 | -0.20(-2.19%) |
Oct 29, 2021 | 9.360 | 9.400 | 8.880 | 9.120 | 4,973 | -0.24(-2.56%) |
Oct 28, 2021 | 9.360 | 9.600 | 8.760 | 9.360 | 8,003 | -0.12(-1.27%) |
Oct 27, 2021 | 9.480 | 9.760 | 9.280 | 9.480 | 2,175 | -0.11(-1.10%) |
Oct 26, 2021 | 9.760 | 9.585 | 10,889 | +0.11(+1.11%) | ||
Oct 25, 2021 | 9.440 | 9.962 | 9.440 | 9.480 | 9,351 | -0.12(-1.25%) |
Oct 22, 2021 | 9.840 | 9.933 | 9.360 | 9.600 | 8,715 | -0.24(-2.44%) |
Oct 21, 2021 | 9.840 | 10.14 | 9.840 | 9.840 | 5,147 | -0.29(-2.86%) |
Oct 20, 2021 | 9.760 | 10.64 | 9.480 | 10.13 | 39,035 | +0.40(+4.13%) |
Oct 19, 2021 | 9.720 | 10.31 | 9.360 | 9.728 | 5,087 | -0.15(-1.54%) |
Oct 18, 2021 | 9.800 | 10.15 | 9.800 | 9.880 | 2,533 | -0.04(-0.40%) |
Oct 15, 2021 | 9.960 | 10.44 | 9.440 | 9.920 | 18,046 | -0.16(-1.59%) |
Oct 14, 2021 | 10.37 | 10.37 | 9.880 | 10.08 | 1,527 | -0.32(-3.08%) |
Oct 13, 2021 | 9.920 | 10.40 | 9.800 | 10.40 | 1,465 | +0.40(+4.00%) |
Oct 12, 2021 | 10.28 | 10.30 | 10.00 | 10.00 | 1,364 | -0.20(-1.96%) |
Oct 11, 2021 | 10.16 | 10.36 | 10.00 | 10.20 | 3,399 | -0.03(-0.25%) |
Oct 08, 2021 | 10.16 | 10.72 | 10.08 | 10.23 | 4,300 | -0.13(-1.30%) |
Oct 07, 2021 | 9.880 | 10.60 | 9.834 | 10.36 | 4,243 | +0.52(+5.28%) |
Oct 06, 2021 | 10.28 | 10.60 | 9.440 | 9.840 | 4,363 | -0.68(-6.46%) |
Oct 05, 2021 | 10.36 | 10.60 | 10.04 | 10.52 | 1,994 | +0.44(+4.37%) |
Oct 04, 2021 | 10.12 | 10.40 | 10.00 | 10.08 | 2,316 | -0.16(-1.56%) |
Oct 01, 2021 | 10.32 | 10.56 | 10.16 | 10.24 | 3,105 | -0.20(-1.92%) |
Sep 30, 2021 | 10.40 | 10.68 | 10.20 | 10.44 | 10,490 | +0.44(+4.40%) |
Sep 29, 2021 | 10.44 | 10.44 | 9.800 | 10.00 | 2,674 | +0.20(+2.04%) |
Sep 28, 2021 | 9.880 | 10.48 | 9.800 | 9.800 | 2,997 | -0.20(-2.00%) |
Sep 27, 2021 | 10.00 | 10.40 | 9.720 | 10.00 | 3,276 | -0.12(-1.19%) |
Sep 24, 2021 | 10.12 | 10.32 | 9.840 | 10.12 | 1,997 | -0.20(-1.94%) |
Sep 23, 2021 | 10.24 | 10.56 | 10.24 | 10.32 | 1,405 | +0.00(+0.00%) |
Sep 22, 2021 | 10.32 | 10.72 | 10.32 | 10.32 | 3,194 | +0.20(+1.97%) |
Sep 21, 2021 | 9.640 | 10.80 | 9.576 | 10.12 | 4,348 | +0.44(+4.55%) |
Sep 20, 2021 | 9.760 | 9.880 | 9.320 | 9.680 | 6,088 | -0.08(-0.82%) |
Sep 17, 2021 | 9.600 | 10.00 | 9.600 | 9.760 | 2,195 | +0.04(+0.41%) |
Sep 16, 2021 | 10.00 | 10.00 | 9.400 | 9.720 | 5,466 | -0.40(-3.95%) |
Sep 15, 2021 | 10.52 | 10.64 | 10.08 | 10.12 | 5,401 | -0.36(-3.44%) |
Sep 14, 2021 | 10.96 | 10.96 | 10.48 | 10.48 | 4,360 | -0.48(-4.38%) |
Sep 13, 2021 | 11.04 | 11.20 | 10.48 | 10.96 | 5,745 | +0.08(+0.74%) |
Sep 10, 2021 | 10.96 | 11.24 | 10.84 | 10.88 | 4,790 | -0.16(-1.45%) |
Sep 09, 2021 | 11.00 | 11.12 | 10.76 | 11.04 | 2,804 | +0.08(+0.73%) |
Sep 08, 2021 | 11.20 | 11.32 | 10.96 | 10.96 | 4,271 | -0.36(-3.18%) |
Sep 07, 2021 | 11.24 | 11.60 | 11.20 | 11.32 | 5,435 | +0.08(+0.71%) |
Sep 03, 2021 | 10.92 | 11.36 | 10.92 | 11.24 | 3,650 | +0.24(+2.18%) |
Sep 02, 2021 | 10.88 | 11.12 | 10.68 | 11.00 | 3,133 | +0.12(+1.10%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.68 | 10.88 | 3,753 | +0.24(+2.26%) |
Aug 31, 2021 | 11.08 | 11.08 | 10.42 | 10.64 | 8,367 | -0.32(-2.92%) |
Aug 30, 2021 | 11.20 | 11.34 | 10.62 | 10.96 | 10,174 | -0.52(-4.53%) |
Aug 27, 2021 | 11.20 | 11.72 | 11.20 | 11.48 | 10,830 | +0.28(+2.50%) |
Aug 26, 2021 | 10.52 | 11.40 | 10.29 | 11.20 | 27,594 | +0.60(+5.66%) |
Aug 25, 2021 | 10.68 | 10.70 | 10.52 | 10.60 | 3,089 | -0.12(-1.12%) |
Aug 24, 2021 | 10.52 | 11.00 | 10.52 | 10.72 | 10,024 | +0.18(+1.71%) |
Aug 23, 2021 | 10.63 | 10.96 | 10.48 | 10.54 | 20,190 | -0.02(-0.19%) |
Aug 20, 2021 | 9.360 | 10.68 | 9.360 | 10.56 | 11,362 | +1.00(+10.46%) |
Aug 19, 2021 | 10.04 | 10.33 | 9.280 | 9.560 | 4,548 | -0.76(-7.36%) |
Aug 18, 2021 | 10.36 | 10.72 | 10.08 | 10.32 | 5,895 | -0.20(-1.90%) |
Aug 17, 2021 | 10.48 | 10.72 | 10.00 | 10.52 | 11,563 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 10.56 | 9.720 | 10.52 | 8,285 | +0.52(+5.20%) |
Aug 13, 2021 | 9.520 | 10.08 | 9.520 | 10.00 | 13,630 | +0.32(+3.31%) |
Aug 12, 2021 | 10.16 | 10.16 | 9.360 | 9.680 | 9,185 | -0.48(-4.72%) |
Aug 11, 2021 | 10.28 | 10.36 | 9.888 | 10.16 | 10,996 | +0.16(+1.60%) |
Aug 10, 2021 | 10.72 | 10.72 | 9.880 | 10.00 | 10,758 | -0.60(-5.66%) |
Aug 09, 2021 | 9.760 | 11.20 | 9.697 | 10.60 | 58,570 | +0.96(+9.96%) |
Aug 06, 2021 | 9.600 | 10.04 | 9.240 | 9.640 | 37,048 | +0.04(+0.42%) |
Aug 05, 2021 | 9.360 | 9.640 | 9.000 | 9.600 | 39,564 | +0.76(+8.60%) |
Aug 04, 2021 | 8.800 | 9.120 | 8.780 | 8.840 | 13,097 | -0.04(-0.45%) |
Aug 03, 2021 | 8.840 | 8.920 | 8.640 | 8.880 | 6,548 | -0.16(-1.77%) |
Aug 02, 2021 | 8.920 | 9.120 | 8.680 | 9.040 | 4,014 | +0.20(+2.26%) |
Jul 30, 2021 | 8.960 | 9.040 | 8.667 | 8.840 | 6,856 | +0.04(+0.45%) |
Jul 29, 2021 | 9.200 | 9.600 | 8.800 | 8.800 | 15,811 | -0.68(-7.17%) |
Jul 28, 2021 | 9.920 | 10.12 | 9.080 | 9.480 | 62,706 | +0.44(+4.87%) |
Jul 27, 2021 | 9.680 | 9.836 | 8.840 | 9.040 | 18,024 | -0.92(-9.24%) |
Jul 26, 2021 | 9.360 | 11.00 | 9.240 | 9.960 | 102,331 | +0.96(+10.67%) |
Jul 23, 2021 | 9.120 | 9.320 | 8.920 | 9.000 | 7,667 | -0.32(-3.43%) |
Jul 22, 2021 | 9.520 | 9.520 | 9.240 | 9.320 | 1,117 | -0.20(-2.10%) |
Jul 21, 2021 | 8.880 | 9.600 | 8.880 | 9.520 | 15,800 | +0.64(+7.21%) |
Jul 20, 2021 | 8.540 | 9.280 | 8.495 | 8.880 | 19,246 | +0.16(+1.83%) |
Jul 19, 2021 | 8.840 | 9.054 | 8.400 | 8.720 | 15,386 | -0.44(-4.80%) |
Jul 16, 2021 | 9.240 | 9.520 | 9.000 | 9.160 | 5,513 | -0.04(-0.43%) |
Jul 15, 2021 | 9.680 | 9.800 | 9.200 | 9.200 | 10,418 | -0.60(-6.12%) |
Jul 14, 2021 | 9.880 | 10.16 | 9.640 | 9.800 | 4,330 | -0.12(-1.21%) |
Jul 13, 2021 | 10.36 | 10.36 | 9.600 | 9.920 | 13,337 | -0.44(-4.25%) |
Jul 12, 2021 | 10.16 | 10.44 | 10.00 | 10.36 | 9,832 | -0.16(-1.52%) |
Jul 09, 2021 | 10.00 | 10.80 | 10.00 | 10.52 | 44,033 | +0.56(+5.62%) |
Jul 08, 2021 | 9.640 | 10.22 | 9.640 | 9.960 | 8,007 | +0.00(+0.00%) |
Jul 07, 2021 | 10.56 | 10.62 | 9.920 | 9.960 | 13,300 | -0.64(-6.04%) |
Jul 06, 2021 | 10.72 | 10.92 | 10.52 | 10.60 | 7,680 | -0.08(-0.75%) |
Jul 02, 2021 | 11.12 | 11.16 | 10.40 | 10.68 | 17,284 | -0.28(-2.55%) |
Jul 01, 2021 | 11.08 | 11.92 | 10.84 | 10.96 | 38,717 | -0.64(-5.52%) |
Jun 30, 2021 | 11.88 | 13.20 | 11.20 | 11.60 | 76,300 | +0.00(+0.00%) |
Jun 29, 2021 | 10.52 | 12.08 | 10.44 | 11.60 | 68,172 | +1.00(+9.43%) |
Jun 28, 2021 | 10.68 | 10.74 | 10.43 | 10.60 | 6,080 | +0.00(+0.00%) |
Jun 25, 2021 | 11.16 | 11.20 | 10.44 | 10.60 | 12,370 | -0.20(-1.85%) |
Jun 24, 2021 | 10.44 | 11.00 | 10.44 | 10.80 | 15,491 | +0.36(+3.45%) |
Jun 23, 2021 | 10.24 | 10.68 | 10.24 | 10.44 | 13,691 | +0.52(+5.24%) |
Jun 22, 2021 | 9.960 | 10.24 | 9.680 | 9.920 | 13,603 | -0.16(-1.59%) |
Jun 21, 2021 | 11.08 | 11.12 | 9.920 | 10.08 | 91,199 | -1.20(-10.64%) |
Jun 18, 2021 | 11.52 | 12.00 | 10.84 | 11.28 | 13,604 | -0.56(-4.73%) |
Jun 17, 2021 | 11.20 | 12.16 | 11.20 | 11.84 | 9,347 | +0.40(+3.50%) |
Jun 16, 2021 | 11.96 | 11.96 | 11.20 | 11.44 | 16,307 | -0.76(-6.23%) |
Jun 15, 2021 | 12.60 | 12.60 | 11.76 | 12.20 | 14,589 | -0.36(-2.87%) |
Jun 14, 2021 | 12.20 | 12.88 | 12.20 | 12.56 | 33,111 | +0.48(+3.97%) |
Jun 11, 2021 | 11.96 | 12.20 | 11.62 | 12.08 | 11,388 | +0.24(+2.03%) |
Jun 10, 2021 | 12.44 | 12.72 | 11.72 | 11.84 | 12,300 | -0.64(-5.13%) |
Jun 09, 2021 | 13.00 | 13.28 | 12.44 | 12.48 | 17,486 | -0.08(-0.64%) |
Jun 08, 2021 | 13.20 | 13.40 | 12.52 | 12.56 | 27,979 | -0.96(-7.10%) |
Jun 07, 2021 | 13.56 | 13.80 | 13.00 | 13.52 | 14,060 | +0.08(+0.60%) |
Jun 04, 2021 | 12.92 | 13.52 | 12.51 | 13.44 | 9,539 | +0.64(+5.00%) |
Jun 03, 2021 | 13.08 | 13.16 | 12.24 | 12.80 | 11,848 | -0.28(-2.14%) |
Jun 02, 2021 | 13.16 | 13.60 | 12.68 | 13.08 | 31,834 | +0.16(+1.24%) |
Jun 01, 2021 | 13.08 | 13.16 | 12.60 | 12.92 | 25,944 | +0.12(+0.94%) |
May 28, 2021 | 13.68 | 13.68 | 12.72 | 12.80 | 22,712 | -0.88(-6.43%) |
May 27, 2021 | 14.00 | 14.16 | 13.56 | 13.68 | 18,623 | -0.32(-2.29%) |
May 26, 2021 | 13.60 | 14.28 | 13.60 | 14.00 | 30,442 | +0.56(+4.17%) |
May 25, 2021 | 14.60 | 14.88 | 13.44 | 13.44 | 62,553 | -0.96(-6.67%) |
May 24, 2021 | 15.04 | 15.36 | 14.16 | 14.40 | 75,682 | -0.48(-3.23%) |
May 21, 2021 | 14.76 | 15.60 | 14.44 | 14.88 | 55,753 | +0.20(+1.36%) |
May 20, 2021 | 14.92 | 15.40 | 14.10 | 14.68 | 111,428 | +0.08(+0.55%) |
May 19, 2021 | 13.20 | 14.64 | 12.24 | 14.60 | 175,545 | +1.24(+9.28%) |
May 18, 2021 | 12.40 | 13.92 | 11.72 | 13.36 | 78,625 | +1.36(+11.33%) |
May 17, 2021 | 11.88 | 12.36 | 11.84 | 12.00 | 17,843 | -0.20(-1.64%) |
May 14, 2021 | 11.40 | 12.36 | 11.40 | 12.20 | 21,332 | +1.00(+8.93%) |
May 13, 2021 | 11.20 | 12.52 | 11.20 | 11.20 | 19,943 | -0.40(-3.45%) |
May 12, 2021 | 11.80 | 12.31 | 10.72 | 11.60 | 40,254 | -0.72(-5.84%) |
May 11, 2021 | 11.68 | 12.56 | 11.68 | 12.32 | 14,949 | +0.08(+0.65%) |
May 10, 2021 | 13.20 | 13.51 | 12.20 | 12.24 | 20,674 | -1.04(-7.83%) |
May 07, 2021 | 14.20 | 14.92 | 13.16 | 13.28 | 25,482 | -1.28(-8.79%) |
May 06, 2021 | 14.20 | 14.76 | 13.64 | 14.56 | 42,603 | +0.52(+3.70%) |
May 05, 2021 | 12.92 | 14.20 | 12.08 | 14.04 | 45,991 | +1.00(+7.67%) |
May 04, 2021 | 13.20 | 13.32 | 12.14 | 13.04 | 58,591 | -0.16(-1.21%) |