Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 1.630 | 1.690 | 1.510 | 1.520 | 315,430 | -0.09(-5.59%) |
Apr 28, 2022 | 1.710 | 1.710 | 1.540 | 1.610 | 437,031 | -0.07(-4.17%) |
Apr 27, 2022 | 1.860 | 1.860 | 1.670 | 1.680 | 264,919 | -0.15(-8.20%) |
Apr 26, 2022 | 1.940 | 1.970 | 1.830 | 1.830 | 306,780 | -0.13(-6.63%) |
Apr 25, 2022 | 1.870 | 2.040 | 1.870 | 1.960 | 260,928 | +0.01(+0.51%) |
Apr 22, 2022 | 1.850 | 2.040 | 1.820 | 1.950 | 323,716 | +0.07(+3.72%) |
Apr 21, 2022 | 1.930 | 1.960 | 1.800 | 1.880 | 318,011 | +0.01(+0.53%) |
Apr 20, 2022 | 1.960 | 1.980 | 1.860 | 1.870 | 228,614 | -0.10(-5.08%) |
Apr 19, 2022 | 2.020 | 2.030 | 1.890 | 1.970 | 339,722 | -0.03(-1.50%) |
Apr 18, 2022 | 2.130 | 2.170 | 1.985 | 2.000 | 279,959 | -0.19(-8.68%) |
Apr 14, 2022 | 2.340 | 2.429 | 2.140 | 2.190 | 343,284 | -0.24(-9.88%) |
Apr 13, 2022 | 2.280 | 2.640 | 2.200 | 2.430 | 520,908 | +0.19(+8.48%) |
Apr 12, 2022 | 2.280 | 2.400 | 2.180 | 2.240 | 242,973 | +0.02(+0.90%) |
Apr 11, 2022 | 2.370 | 2.399 | 2.180 | 2.220 | 243,412 | -0.15(-6.33%) |
Apr 08, 2022 | 2.500 | 2.523 | 2.360 | 2.370 | 221,662 | -0.18(-7.06%) |
Apr 07, 2022 | 2.520 | 2.679 | 2.450 | 2.550 | 323,339 | +0.02(+0.79%) |
Apr 06, 2022 | 2.450 | 2.540 | 2.370 | 2.530 | 203,324 | +0.05(+2.02%) |
Apr 05, 2022 | 2.650 | 2.702 | 2.450 | 2.480 | 414,571 | -0.18(-6.77%) |
Apr 04, 2022 | 2.430 | 2.710 | 2.355 | 2.660 | 477,781 | +0.26(+10.83%) |
Apr 01, 2022 | 2.250 | 2.410 | 2.220 | 2.400 | 234,552 | +0.20(+9.09%) |
Mar 31, 2022 | 2.290 | 2.360 | 2.180 | 2.200 | 223,174 | -0.10(-4.35%) |
Mar 30, 2022 | 2.370 | 2.460 | 2.290 | 2.300 | 185,905 | -0.09(-3.77%) |
Mar 29, 2022 | 2.270 | 2.440 | 2.270 | 2.390 | 318,985 | +0.09(+3.91%) |
Mar 28, 2022 | 2.310 | 2.330 | 2.170 | 2.300 | 304,525 | +0.08(+3.60%) |
Mar 25, 2022 | 2.290 | 2.440 | 2.170 | 2.220 | 338,056 | -0.04(-1.77%) |
Mar 24, 2022 | 2.300 | 2.300 | 2.130 | 2.260 | 366,582 | -0.02(-0.88%) |
Mar 23, 2022 | 2.320 | 2.380 | 2.210 | 2.280 | 186,265 | -0.05(-2.15%) |
Mar 22, 2022 | 2.210 | 2.350 | 2.120 | 2.330 | 329,923 | +0.13(+5.91%) |
Mar 21, 2022 | 2.250 | 2.270 | 2.090 | 2.200 | 449,640 | -0.11(-4.76%) |
Mar 18, 2022 | 2.010 | 2.330 | 2.000 | 2.310 | 1,343,888 | +0.30(+14.93%) |
Mar 17, 2022 | 1.820 | 2.050 | 1.760 | 2.010 | 338,085 | +0.15(+8.06%) |
Mar 16, 2022 | 1.830 | 1.860 | 1.740 | 1.860 | 389,403 | +0.13(+7.51%) |
Mar 15, 2022 | 1.680 | 1.740 | 1.660 | 1.730 | 257,287 | +0.05(+2.98%) |
Mar 14, 2022 | 1.870 | 1.910 | 1.640 | 1.680 | 392,404 | -0.18(-9.68%) |
Mar 11, 2022 | 2.010 | 2.020 | 1.850 | 1.860 | 354,777 | -0.13(-6.53%) |
Mar 10, 2022 | 2.050 | 2.130 | 1.952 | 1.990 | 261,661 | -0.12(-5.69%) |
Mar 09, 2022 | 1.950 | 2.143 | 1.880 | 2.110 | 344,298 | +0.12(+6.03%) |
Mar 08, 2022 | 1.950 | 2.090 | 1.850 | 1.990 | 427,513 | +0.02(+1.02%) |
Mar 07, 2022 | 1.960 | 2.090 | 1.905 | 1.970 | 520,400 | -0.02(-1.01%) |
Mar 04, 2022 | 2.150 | 2.230 | 1.967 | 1.990 | 468,098 | -0.17(-7.87%) |
Mar 03, 2022 | 2.300 | 2.330 | 2.150 | 2.160 | 377,937 | -0.15(-6.49%) |
Mar 02, 2022 | 2.380 | 2.420 | 2.300 | 2.310 | 246,572 | -0.02(-0.86%) |
Mar 01, 2022 | 2.460 | 2.500 | 2.315 | 2.330 | 371,287 | -0.08(-3.32%) |
Feb 28, 2022 | 2.490 | 2.542 | 2.410 | 2.410 | 417,355 | -0.11(-4.37%) |
Feb 25, 2022 | 2.440 | 2.520 | 2.400 | 2.520 | 231,321 | +0.04(+1.61%) |
Feb 24, 2022 | 2.110 | 2.500 | 2.110 | 2.480 | 375,738 | +0.06(+2.48%) |
Feb 23, 2022 | 2.640 | 2.640 | 2.401 | 2.420 | 328,663 | -0.16(-6.20%) |
Feb 22, 2022 | 2.570 | 2.730 | 2.550 | 2.580 | 277,860 | -0.07(-2.64%) |
Feb 18, 2022 | 2.650 | 0 | -0.04(-1.49%) | |||
Feb 17, 2022 | 2.820 | 2.910 | 2.680 | 2.690 | 488,997 | -0.21(-7.24%) |
Feb 16, 2022 | 2.980 | 2.980 | 2.850 | 2.900 | 278,872 | -0.06(-2.03%) |
Feb 15, 2022 | 2.940 | 3.060 | 2.890 | 2.960 | 328,402 | +0.11(+3.86%) |
Feb 14, 2022 | 2.940 | 3.020 | 2.830 | 2.850 | 533,690 | -0.12(-4.04%) |
Feb 11, 2022 | 3.120 | 3.145 | 2.945 | 2.970 | 390,270 | -0.15(-4.81%) |
Feb 10, 2022 | 3.100 | 3.320 | 3.070 | 3.120 | 348,309 | -0.08(-2.50%) |
Feb 09, 2022 | 3.140 | 3.270 | 3.120 | 3.200 | 338,118 | +0.13(+4.23%) |
Feb 08, 2022 | 3.140 | 3.180 | 3.010 | 3.070 | 427,262 | -0.08(-2.54%) |
Feb 07, 2022 | 3.130 | 3.230 | 3.050 | 3.150 | 279,538 | +0.08(+2.61%) |
Feb 04, 2022 | 3.010 | 3.130 | 2.920 | 3.070 | 319,689 | +0.08(+2.68%) |
Feb 03, 2022 | 3.010 | 2.960 | 2.990 | 414,518 | -0.10(-3.24%) | |
Feb 02, 2022 | 3.390 | 3.400 | 3.060 | 3.090 | 401,762 | -0.29(-8.58%) |
Feb 01, 2022 | 3.290 | 3.490 | 3.230 | 3.380 | 485,227 | +0.15(+4.64%) |
Jan 31, 2022 | 3.050 | 3.230 | 731,702 | +0.22(+7.31%) | ||
Jan 28, 2022 | 2.850 | 3.060 | 2.850 | 3.010 | 617,835 | +0.18(+6.36%) |
Jan 27, 2022 | 3.170 | 3.220 | 2.800 | 2.830 | 829,577 | -0.29(-9.29%) |
Jan 26, 2022 | 3.400 | 3.435 | 3.020 | 3.120 | 821,663 | -0.20(-6.02%) |
Jan 25, 2022 | 3.190 | 3.390 | 3.151 | 3.320 | 535,042 | +0.03(+0.91%) |
Jan 24, 2022 | 3.110 | 3.310 | 2.910 | 3.290 | 1,813,059 | +0.01(+0.30%) |
Jan 21, 2022 | 3.450 | 3.610 | 3.270 | 3.280 | 1,373,164 | -0.23(-6.55%) |
Jan 20, 2022 | 3.600 | 3.740 | 3.461 | 3.510 | 758,133 | -0.04(-1.13%) |
Jan 19, 2022 | 3.720 | 3.780 | 3.520 | 3.550 | 666,037 | -0.15(-4.05%) |
Jan 18, 2022 | 3.800 | 3.960 | 3.670 | 3.700 | 664,319 | -0.18(-4.64%) |
Jan 14, 2022 | 3.880 | 0 | +0.08(+2.11%) | |||
Jan 13, 2022 | 4.250 | 4.319 | 3.780 | 3.800 | 1,242,758 | -0.45(-10.59%) |
Jan 12, 2022 | 4.300 | 4.338 | 4.110 | 4.250 | 653,117 | -0.13(-2.97%) |
Jan 11, 2022 | 4.240 | 4.570 | 4.220 | 4.380 | 579,741 | +0.12(+2.82%) |
Jan 10, 2022 | 4.440 | 4.450 | 4.160 | 4.260 | 723,765 | -0.27(-5.96%) |
Jan 07, 2022 | 4.470 | 4.670 | 4.400 | 4.530 | 597,312 | +0.03(+0.67%) |
Jan 06, 2022 | 4.530 | 4.730 | 4.360 | 4.500 | 1,004,787 | -0.01(-0.22%) |
Jan 05, 2022 | 4.680 | 4.980 | 4.480 | 4.510 | 624,937 | -0.23(-4.85%) |
Jan 04, 2022 | 4.960 | 4.970 | 4.611 | 4.740 | 1,055,438 | -0.27(-5.39%) |
Jan 03, 2022 | 4.610 | 5.175 | 4.610 | 5.010 | 1,380,508 | +0.48(+10.60%) |
Dec 31, 2021 | 4.550 | 4.950 | 4.500 | 4.530 | 1,192,120 | -0.12(-2.58%) |
Dec 30, 2021 | 4.260 | 4.700 | 4.250 | 4.650 | 1,667,737 | +0.28(+6.41%) |
Dec 29, 2021 | 4.500 | 4.525 | 4.340 | 4.370 | 890,080 | -0.13(-2.89%) |
Dec 28, 2021 | 4.440 | 4.780 | 4.430 | 4.500 | 798,210 | +0.00(+0.00%) |
Dec 27, 2021 | 4.900 | 4.930 | 4.420 | 4.500 | 1,098,452 | -0.42(-8.54%) |
Dec 23, 2021 | 4.900 | 5.088 | 4.790 | 4.920 | 1,290,473 | +0.08(+1.65%) |
Dec 22, 2021 | 4.600 | 4.940 | 4.600 | 4.840 | 1,232,261 | +0.25(+5.45%) |
Dec 21, 2021 | 4.580 | 4.790 | 4.490 | 4.590 | 1,102,838 | +0.08(+1.77%) |
Dec 20, 2021 | 4.320 | 4.590 | 4.310 | 4.510 | 868,057 | -0.07(-1.53%) |
Dec 17, 2021 | 4.110 | 4.676 | 4.050 | 4.580 | 1,489,386 | +0.34(+8.02%) |
Dec 16, 2021 | 4.480 | 4.640 | 4.100 | 4.240 | 4,464,021 | -0.08(-1.85%) |
Dec 15, 2021 | 4.070 | 4.440 | 4.060 | 4.320 | 1,296,114 | +0.25(+6.14%) |
Dec 14, 2021 | 4.130 | 4.204 | 3.975 | 4.070 | 1,145,232 | -0.14(-3.33%) |
Dec 13, 2021 | 4.220 | 4.330 | 4.020 | 4.210 | 947,874 | +0.03(+0.72%) |
Dec 10, 2021 | 4.450 | 4.580 | 4.100 | 4.180 | 1,280,070 | -0.33(-7.32%) |
Dec 09, 2021 | 4.800 | 4.800 | 4.390 | 4.510 | 4,122,388 | -0.33(-6.82%) |
Dec 08, 2021 | 4.520 | 4.980 | 4.450 | 4.840 | 2,557,710 | +0.17(+3.64%) |
Dec 07, 2021 | 4.220 | 5.150 | 4.180 | 4.670 | 6,682,714 | +0.56(+13.63%) |
Dec 06, 2021 | 4.010 | 4.480 | 3.820 | 4.110 | 5,115,368 | +0.09(+2.24%) |
Dec 03, 2021 | 4.260 | 4.430 | 4.010 | 4.020 | 3,099,188 | -0.42(-9.46%) |
Dec 02, 2021 | 4.740 | 4.750 | 3.640 | 4.440 | 11,034,983 | -0.49(-9.94%) |
Dec 01, 2021 | 5.860 | 6.340 | 4.790 | 4.930 | 24,444,656 | -7.84(-61.39%) |
Nov 30, 2021 | 13.31 | 14.64 | 12.58 | 12.77 | 6,900,549 | -0.24(-1.84%) |
Nov 29, 2021 | 15.24 | 15.40 | 12.93 | 13.01 | 4,187,805 | -1.34(-9.34%) |
Nov 26, 2021 | 13.67 | 14.70 | 13.53 | 14.35 | 1,487,397 | +1.07(+8.06%) |
Nov 24, 2021 | 12.66 | 13.48 | 12.10 | 13.28 | 883,973 | +0.62(+4.90%) |
Nov 23, 2021 | 12.93 | 13.01 | 12.21 | 12.66 | 918,884 | -0.26(-2.01%) |
Nov 22, 2021 | 13.37 | 13.67 | 12.90 | 12.92 | 728,985 | -0.33(-2.49%) |
Nov 19, 2021 | 13.35 | 13.77 | 13.03 | 13.25 | 590,564 | -0.07(-0.53%) |
Nov 18, 2021 | 14.03 | 13.38 | 12.96 | 13.32 | 939,544 | -0.63(-4.52%) |
Nov 17, 2021 | 14.25 | 15.00 | 13.90 | 13.95 | 628,960 | -0.33(-2.31%) |
Nov 16, 2021 | 14.75 | 14.75 | 13.86 | 14.28 | 531,091 | -0.54(-3.64%) |
Nov 15, 2021 | 14.79 | 15.41 | 14.55 | 14.82 | 473,547 | +0.02(+0.14%) |
Nov 12, 2021 | 15.01 | 15.12 | 14.66 | 14.80 | 462,751 | -0.13(-0.87%) |
Nov 11, 2021 | 14.75 | 15.15 | 14.30 | 14.93 | 472,152 | +0.24(+1.63%) |
Nov 10, 2021 | 15.33 | 14.64 | 14.69 | 380,164 | -0.72(-4.67%) | |
Nov 09, 2021 | 15.06 | 15.52 | 14.57 | 15.41 | 432,424 | +0.53(+3.56%) |
Nov 08, 2021 | 15.30 | 15.69 | 14.75 | 14.88 | 458,134 | -0.30(-1.98%) |
Nov 05, 2021 | 15.56 | 15.91 | 14.71 | 15.18 | 528,895 | -0.58(-3.68%) |
Nov 04, 2021 | 15.63 | 15.95 | 15.30 | 15.76 | 1,421,550 | +0.24(+1.55%) |
Nov 03, 2021 | 14.64 | 15.69 | 14.51 | 15.52 | 546,388 | +0.80(+5.43%) |
Nov 02, 2021 | 14.76 | 14.80 | 14.01 | 14.72 | 350,858 | +0.06(+0.41%) |
Nov 01, 2021 | 13.90 | 15.00 | 14.33 | 14.66 | 419,206 | +0.84(+6.08%) |
Oct 29, 2021 | 14.22 | 14.40 | 13.74 | 13.82 | 412,935 | -0.35(-2.47%) |
Oct 28, 2021 | 13.87 | 14.55 | 13.54 | 14.17 | 1,337,773 | +0.30(+2.16%) |
Oct 27, 2021 | 15.13 | 15.11 | 13.76 | 13.87 | 879,725 | -1.34(-8.81%) |
Oct 26, 2021 | 15.44 | 15.21 | 542,333 | -0.24(-1.55%) | ||
Oct 25, 2021 | 15.94 | 16.14 | 15.40 | 15.45 | 406,889 | -0.54(-3.38%) |
Oct 22, 2021 | 16.26 | 15.35 | 15.99 | 447,611 | -0.38(-2.32%) | |
Oct 21, 2021 | 16.75 | 16.85 | 16.04 | 16.37 | 466,580 | -0.38(-2.27%) |
Oct 20, 2021 | 16.82 | 17.98 | 16.65 | 16.75 | 638,571 | +0.09(+0.54%) |
Oct 19, 2021 | 16.29 | 17.00 | 15.84 | 16.66 | 471,480 | +0.53(+3.29%) |
Oct 18, 2021 | 16.34 | 16.72 | 15.92 | 16.13 | 383,672 | -0.42(-2.54%) |
Oct 15, 2021 | 17.13 | 17.15 | 16.29 | 16.55 | 459,591 | -0.29(-1.72%) |
Oct 14, 2021 | 16.93 | 17.11 | 16.05 | 16.84 | 670,485 | +0.13(+0.78%) |
Oct 13, 2021 | 15.74 | 16.76 | 15.64 | 16.71 | 699,644 | +1.11(+7.12%) |
Oct 12, 2021 | 15.15 | 15.70 | 15.15 | 15.60 | 329,996 | +0.39(+2.56%) |
Oct 11, 2021 | 15.00 | 15.87 | 14.82 | 15.21 | 494,076 | +0.25(+1.67%) |
Oct 08, 2021 | 14.78 | 15.18 | 14.68 | 14.96 | 381,863 | -0.01(-0.07%) |
Oct 07, 2021 | 14.90 | 15.22 | 14.62 | 14.97 | 633,215 | +0.16(+1.08%) |
Oct 06, 2021 | 14.54 | 15.11 | 14.44 | 14.81 | 691,347 | +0.15(+1.02%) |
Oct 05, 2021 | 15.08 | 15.30 | 14.10 | 14.66 | 953,624 | -0.40(-2.66%) |
Oct 04, 2021 | 15.20 | 15.75 | 14.78 | 15.06 | 813,608 | -0.33(-2.14%) |
Oct 01, 2021 | 15.96 | 15.96 | 14.79 | 15.39 | 833,121 | -0.37(-2.35%) |
Sep 30, 2021 | 15.70 | 16.19 | 15.54 | 15.76 | 592,752 | +0.04(+0.25%) |
Sep 29, 2021 | 15.15 | 16.16 | 15.05 | 15.72 | 1,061,765 | +0.63(+4.17%) |
Sep 28, 2021 | 15.53 | 15.61 | 14.90 | 15.09 | 728,383 | -0.61(-3.89%) |
Sep 27, 2021 | 15.18 | 15.94 | 15.00 | 15.70 | 896,131 | +0.27(+1.75%) |
Sep 24, 2021 | 15.28 | 16.47 | 15.27 | 15.43 | 1,268,669 | +0.08(+0.52%) |
Sep 23, 2021 | 15.30 | 15.90 | 14.82 | 15.35 | 1,836,024 | +0.20(+1.32%) |
Sep 22, 2021 | 15.93 | 16.32 | 15.06 | 15.15 | 1,328,382 | -0.67(-4.24%) |
Sep 21, 2021 | 15.58 | 16.19 | 14.71 | 15.82 | 2,435,247 | +0.46(+2.99%) |
Sep 20, 2021 | 18.30 | 19.70 | 15.14 | 15.36 | 5,011,728 | -7.55(-32.96%) |
Sep 17, 2021 | 22.63 | 23.02 | 21.74 | 22.91 | 1,180,119 | +0.40(+1.78%) |
Sep 16, 2021 | 23.05 | 23.27 | 21.84 | 22.51 | 1,045,510 | -0.46(-2.00%) |
Sep 15, 2021 | 22.47 | 23.49 | 22.11 | 22.97 | 700,608 | +0.41(+1.82%) |
Sep 14, 2021 | 23.23 | 24.08 | 21.87 | 22.56 | 1,002,735 | -0.87(-3.71%) |
Sep 13, 2021 | 24.33 | 25.16 | 23.19 | 23.43 | 1,074,577 | -1.01(-4.13%) |
Sep 10, 2021 | 24.12 | 25.00 | 23.26 | 24.44 | 995,204 | +0.12(+0.49%) |
Sep 09, 2021 | 23.87 | 25.75 | 23.10 | 24.32 | 1,913,044 | +1.31(+5.69%) |
Sep 08, 2021 | 22.76 | 24.07 | 22.22 | 23.01 | 1,684,056 | -0.45(-1.92%) |
Sep 07, 2021 | 26.95 | 27.70 | 22.16 | 23.46 | 3,167,478 | -3.38(-12.59%) |
Sep 03, 2021 | 27.62 | 28.37 | 26.55 | 26.84 | 1,112,457 | -1.21(-4.31%) |
Sep 02, 2021 | 28.71 | 28.71 | 27.56 | 28.05 | 1,039,986 | -0.43(-1.51%) |
Sep 01, 2021 | 31.68 | 31.70 | 28.03 | 28.48 | 1,921,869 | -2.83(-9.04%) |
Aug 31, 2021 | 27.66 | 33.00 | 27.66 | 31.31 | 2,801,695 | +3.72(+13.48%) |
Aug 30, 2021 | 28.40 | 29.33 | 26.83 | 27.59 | 1,116,770 | -1.21(-4.20%) |
Aug 27, 2021 | 30.00 | 30.22 | 27.21 | 28.80 | 2,734,021 | -1.16(-3.87%) |
Aug 26, 2021 | 26.77 | 31.65 | 26.68 | 29.96 | 7,762,918 | +4.72(+18.70%) |
Aug 25, 2021 | 24.51 | 25.45 | 23.71 | 25.24 | 1,086,379 | +0.36(+1.45%) |
Aug 24, 2021 | 23.50 | 26.34 | 22.39 | 24.88 | 1,632,998 | +1.92(+8.36%) |
Aug 23, 2021 | 20.16 | 24.28 | 20.10 | 22.96 | 3,206,371 | +2.77(+13.72%) |
Aug 20, 2021 | 19.67 | 21.43 | 19.64 | 20.19 | 889,770 | +0.46(+2.33%) |
Aug 19, 2021 | 20.46 | 21.41 | 19.64 | 19.73 | 1,363,055 | -1.33(-6.32%) |
Aug 18, 2021 | 20.42 | 21.54 | 19.81 | 21.06 | 1,301,447 | +0.64(+3.13%) |
Aug 17, 2021 | 21.95 | 22.74 | 20.02 | 20.42 | 1,735,209 | -1.65(-7.48%) |
Aug 16, 2021 | 21.69 | 22.37 | 21.02 | 22.07 | 1,170,312 | +0.37(+1.71%) |
Aug 13, 2021 | 23.20 | 23.69 | 21.63 | 21.70 | 1,235,442 | -1.48(-6.38%) |
Aug 12, 2021 | 23.19 | 24.38 | 22.57 | 23.18 | 1,441,913 | -0.42(-1.78%) |
Aug 11, 2021 | 24.00 | 25.19 | 21.85 | 23.60 | 2,112,894 | -0.39(-1.63%) |
Aug 10, 2021 | 26.48 | 27.40 | 23.60 | 23.99 | 3,106,160 | -2.93(-10.88%) |
Aug 09, 2021 | 26.16 | 29.10 | 25.24 | 26.92 | 10,524,418 | +0.15(+0.56%) |
Aug 06, 2021 | 23.97 | 30.01 | 23.10 | 26.77 | 41,939,840 | +5.07(+23.36%) |
Aug 05, 2021 | 25.92 | 25.92 | 21.30 | 21.70 | 11,766,704 | -4.88(-18.36%) |
Aug 04, 2021 | 28.10 | 29.93 | 20.57 | 26.58 | 83,031,616 | +16.95(+176.01%) |
Aug 03, 2021 | 9.570 | 9.640 | 9.200 | 9.630 | 131,435 | +0.15(+1.58%) |
Aug 02, 2021 | 9.570 | 9.710 | 9.418 | 9.480 | 106,122 | -0.04(-0.42%) |
Jul 30, 2021 | 9.560 | 9.840 | 9.460 | 9.520 | 94,570 | -0.15(-1.55%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.530 | 9.670 | 78,722 | -0.08(-0.82%) |
Jul 28, 2021 | 9.250 | 9.870 | 9.250 | 9.750 | 131,270 | +0.49(+5.29%) |
Jul 27, 2021 | 9.600 | 9.690 | 8.900 | 9.260 | 364,522 | -0.41(-4.24%) |
Jul 26, 2021 | 9.730 | 9.880 | 9.610 | 9.670 | 159,791 | -0.08(-0.82%) |
Jul 23, 2021 | 9.940 | 9.940 | 9.700 | 9.750 | 103,977 | -0.22(-2.21%) |
Jul 22, 2021 | 10.12 | 10.39 | 9.900 | 9.970 | 112,777 | -0.15(-1.48%) |
Jul 21, 2021 | 10.01 | 10.26 | 9.760 | 10.12 | 161,929 | +0.25(+2.53%) |
Jul 20, 2021 | 9.960 | 10.02 | 9.660 | 9.870 | 134,151 | -0.10(-1.00%) |
Jul 19, 2021 | 9.770 | 10.12 | 9.650 | 9.970 | 248,321 | +0.07(+0.71%) |
Jul 16, 2021 | 10.33 | 10.34 | 9.865 | 9.900 | 169,717 | -0.33(-3.23%) |
Jul 15, 2021 | 10.47 | 10.58 | 10.15 | 10.23 | 245,461 | -0.24(-2.29%) |
Jul 14, 2021 | 10.63 | 10.63 | 10.22 | 10.47 | 201,970 | +0.04(+0.38%) |
Jul 13, 2021 | 10.54 | 10.77 | 10.31 | 10.43 | 216,011 | -0.12(-1.14%) |
Jul 12, 2021 | 10.36 | 10.64 | 10.17 | 10.55 | 219,425 | +0.08(+0.76%) |
Jul 09, 2021 | 9.830 | 10.64 | 9.750 | 10.47 | 408,134 | +0.70(+7.16%) |
Jul 08, 2021 | 9.530 | 10.05 | 9.490 | 9.770 | 194,000 | +0.03(+0.31%) |
Jul 07, 2021 | 9.620 | 10.09 | 9.520 | 9.740 | 176,963 | +0.12(+1.25%) |
Jul 06, 2021 | 10.25 | 10.35 | 9.410 | 9.620 | 490,774 | -0.94(-8.90%) |
Jul 02, 2021 | 10.75 | 10.88 | 10.53 | 10.56 | 196,194 | -0.18(-1.68%) |
Jul 01, 2021 | 10.52 | 10.80 | 10.27 | 10.74 | 210,015 | +0.30(+2.87%) |
Jun 30, 2021 | 10.59 | 10.80 | 10.37 | 10.44 | 144,466 | -0.15(-1.42%) |
Jun 29, 2021 | 10.93 | 10.95 | 10.50 | 10.59 | 186,917 | -0.40(-3.64%) |
Jun 28, 2021 | 11.13 | 11.21 | 10.79 | 10.99 | 224,140 | +0.28(+2.61%) |
Jun 25, 2021 | 11.21 | 11.21 | 10.66 | 10.71 | 515,202 | -0.29(-2.64%) |
Jun 24, 2021 | 11.29 | 11.36 | 10.94 | 11.00 | 148,880 | -0.16(-1.43%) |
Jun 23, 2021 | 11.30 | 11.46 | 11.05 | 11.16 | 99,216 | -0.08(-0.71%) |
Jun 22, 2021 | 11.62 | 11.68 | 11.06 | 11.24 | 89,028 | -0.41(-3.52%) |
Jun 21, 2021 | 11.77 | 11.92 | 11.56 | 11.65 | 135,824 | -0.03(-0.26%) |
Jun 18, 2021 | 11.47 | 11.72 | 11.20 | 11.68 | 183,776 | +0.36(+3.18%) |
Jun 17, 2021 | 10.95 | 11.68 | 10.95 | 11.32 | 323,312 | +0.26(+2.35%) |
Jun 16, 2021 | 12.00 | 12.00 | 10.57 | 11.06 | 362,544 | -0.71(-6.03%) |
Jun 15, 2021 | 11.59 | 11.83 | 11.25 | 11.77 | 263,650 | +0.14(+1.20%) |
Jun 14, 2021 | 11.43 | 11.79 | 11.43 | 11.63 | 104,632 | +0.20(+1.75%) |
Jun 11, 2021 | 11.51 | 11.59 | 11.17 | 11.43 | 114,678 | +0.06(+0.53%) |
Jun 10, 2021 | 11.34 | 11.72 | 11.25 | 11.37 | 153,086 | +0.02(+0.18%) |
Jun 09, 2021 | 11.65 | 11.88 | 11.33 | 11.35 | 231,098 | -0.25(-2.16%) |
Jun 08, 2021 | 12.25 | 12.33 | 11.20 | 11.60 | 345,968 | -0.52(-4.29%) |
Jun 07, 2021 | 11.02 | 12.26 | 11.01 | 12.12 | 648,864 | +1.42(+13.27%) |
Jun 04, 2021 | 11.11 | 11.11 | 10.59 | 10.70 | 228,974 | -0.03(-0.28%) |
Jun 03, 2021 | 11.00 | 11.07 | 10.65 | 10.73 | 156,149 | -0.20(-1.83%) |
Jun 02, 2021 | 11.42 | 11.60 | 10.70 | 10.93 | 232,691 | -0.53(-4.62%) |
Jun 01, 2021 | 10.97 | 11.96 | 10.70 | 11.46 | 454,262 | +1.09(+10.51%) |
May 28, 2021 | 10.64 | 10.87 | 10.35 | 10.37 | 79,855 | -0.23(-2.17%) |
May 27, 2021 | 10.54 | 10.64 | 10.30 | 10.60 | 140,826 | +0.08(+0.76%) |
May 26, 2021 | 10.24 | 10.65 | 10.24 | 10.52 | 75,438 | +0.29(+2.83%) |
May 25, 2021 | 10.00 | 10.45 | 10.00 | 10.23 | 163,433 | +0.32(+3.23%) |
May 24, 2021 | 10.94 | 10.94 | 9.910 | 9.910 | 245,511 | -0.80(-7.47%) |
May 21, 2021 | 10.27 | 10.79 | 10.08 | 10.71 | 143,666 | +0.53(+5.21%) |
May 20, 2021 | 10.08 | 10.39 | 10.00 | 10.18 | 60,924 | +0.11(+1.09%) |
May 19, 2021 | 9.910 | 10.08 | 9.727 | 10.07 | 101,763 | -0.08(-0.79%) |
May 18, 2021 | 9.750 | 10.29 | 9.750 | 10.15 | 94,926 | +0.45(+4.64%) |
May 17, 2021 | 9.660 | 9.880 | 9.600 | 9.700 | 45,522 | -0.05(-0.51%) |
May 14, 2021 | 9.570 | 9.940 | 9.565 | 9.750 | 131,513 | +0.23(+2.42%) |
May 13, 2021 | 10.28 | 10.28 | 9.380 | 9.520 | 156,986 | -0.54(-5.37%) |
May 12, 2021 | 9.700 | 10.46 | 9.680 | 10.06 | 235,440 | +0.31(+3.18%) |
May 11, 2021 | 9.420 | 9.800 | 9.340 | 9.750 | 89,433 | +0.16(+1.67%) |
May 10, 2021 | 10.07 | 10.07 | 9.520 | 9.590 | 97,577 | -0.39(-3.91%) |
May 07, 2021 | 10.01 | 10.22 | 9.940 | 9.980 | 97,460 | +0.04(+0.40%) |
May 06, 2021 | 10.22 | 10.26 | 9.610 | 9.940 | 148,627 | -0.38(-3.68%) |
May 05, 2021 | 10.24 | 10.60 | 10.07 | 10.32 | 86,185 | +0.15(+1.47%) |
May 04, 2021 | 11.12 | 11.12 | 10.12 | 10.17 | 163,056 | -0.98(-8.79%) |