Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.750 | 7.380 | 6.700 | 7.180 | 462,985 | +0.44(+6.53%) |
Apr 28, 2022 | 6.850 | 6.914 | 6.640 | 6.740 | 166,415 | -0.02(-0.30%) |
Apr 27, 2022 | 6.820 | 6.900 | 6.745 | 6.760 | 161,206 | -0.06(-0.88%) |
Apr 26, 2022 | 7.030 | 7.070 | 6.760 | 6.820 | 171,113 | -0.25(-3.54%) |
Apr 25, 2022 | 7.360 | 7.485 | 7.020 | 7.070 | 149,061 | -0.29(-3.94%) |
Apr 22, 2022 | 7.250 | 7.450 | 7.190 | 7.360 | 157,923 | +0.10(+1.38%) |
Apr 21, 2022 | 7.640 | 7.660 | 7.220 | 7.260 | 155,968 | -0.27(-3.59%) |
Apr 20, 2022 | 7.620 | 7.840 | 7.470 | 7.530 | 124,296 | -0.09(-1.18%) |
Apr 19, 2022 | 7.580 | 7.750 | 7.540 | 7.620 | 167,521 | +0.05(+0.66%) |
Apr 18, 2022 | 7.530 | 7.700 | 7.520 | 7.570 | 138,612 | +0.02(+0.26%) |
Apr 14, 2022 | 7.460 | 7.600 | 7.460 | 7.550 | 114,043 | +0.09(+1.21%) |
Apr 13, 2022 | 7.400 | 7.500 | 7.320 | 7.460 | 66,417 | +0.05(+0.67%) |
Apr 12, 2022 | 7.430 | 7.620 | 7.380 | 7.410 | 153,958 | +0.01(+0.14%) |
Apr 11, 2022 | 7.580 | 7.690 | 7.380 | 7.400 | 181,330 | -0.24(-3.14%) |
Apr 08, 2022 | 7.800 | 7.950 | 7.610 | 7.640 | 254,227 | -0.18(-2.30%) |
Apr 07, 2022 | 7.980 | 7.980 | 7.680 | 7.820 | 95,255 | -0.18(-2.25%) |
Apr 06, 2022 | 8.170 | 8.330 | 7.950 | 8.000 | 200,723 | -0.13(-1.60%) |
Apr 05, 2022 | 8.230 | 8.330 | 8.030 | 8.130 | 209,029 | -0.08(-0.97%) |
Apr 04, 2022 | 8.290 | 8.300 | 8.090 | 8.210 | 118,492 | -0.08(-0.97%) |
Apr 01, 2022 | 8.540 | 8.650 | 8.205 | 8.290 | 194,994 | -0.16(-1.89%) |
Mar 31, 2022 | 8.600 | 8.700 | 8.430 | 8.450 | 426,162 | -0.16(-1.86%) |
Mar 30, 2022 | 8.920 | 8.960 | 8.560 | 8.610 | 182,094 | -0.30(-3.37%) |
Mar 29, 2022 | 8.500 | 8.950 | 8.490 | 8.910 | 273,119 | +0.33(+3.85%) |
Mar 28, 2022 | 8.770 | 8.950 | 8.530 | 8.580 | 144,848 | -0.30(-3.38%) |
Mar 25, 2022 | 8.560 | 9.105 | 8.560 | 8.880 | 238,192 | +0.44(+5.21%) |
Mar 24, 2022 | 8.430 | 8.500 | 8.340 | 8.440 | 92,715 | +0.07(+0.84%) |
Mar 23, 2022 | 8.540 | 8.640 | 8.310 | 8.370 | 137,842 | -0.22(-2.50%) |
Mar 22, 2022 | 8.440 | 8.660 | 8.390 | 8.585 | 170,758 | +0.18(+2.08%) |
Mar 21, 2022 | 8.370 | 8.520 | 8.260 | 8.410 | 111,393 | +0.02(+0.24%) |
Mar 18, 2022 | 8.360 | 8.430 | 8.150 | 8.390 | 225,759 | +0.00(+0.00%) |
Mar 17, 2022 | 8.160 | 8.480 | 7.940 | 8.390 | 262,331 | +0.14(+1.70%) |
Mar 16, 2022 | 7.860 | 8.260 | 7.860 | 8.250 | 142,907 | +0.46(+5.91%) |
Mar 15, 2022 | 8.190 | 8.230 | 7.770 | 7.790 | 100,807 | -0.30(-3.71%) |
Mar 14, 2022 | 7.990 | 8.130 | 7.840 | 8.090 | 192,125 | +0.18(+2.28%) |
Mar 11, 2022 | 8.300 | 8.390 | 7.895 | 7.910 | 92,313 | -0.33(-4.00%) |
Mar 10, 2022 | 7.880 | 8.290 | 7.880 | 8.240 | 136,333 | +0.20(+2.49%) |
Mar 09, 2022 | 7.970 | 8.080 | 7.920 | 8.040 | 351,736 | +0.25(+3.21%) |
Mar 08, 2022 | 8.220 | 8.220 | 7.790 | 7.790 | 273,223 | -0.34(-4.18%) |
Mar 07, 2022 | 8.630 | 8.650 | 7.900 | 8.130 | 264,778 | -0.45(-5.24%) |
Mar 04, 2022 | 8.400 | 8.620 | 8.360 | 8.580 | 183,264 | +0.06(+0.70%) |
Mar 03, 2022 | 8.480 | 8.714 | 8.400 | 8.520 | 135,588 | +0.07(+0.89%) |
Mar 02, 2022 | 7.900 | 8.480 | 7.860 | 8.445 | 215,642 | +0.61(+7.72%) |
Mar 01, 2022 | 7.730 | 8.010 | 7.180 | 7.840 | 355,524 | -0.15(-1.88%) |
Feb 28, 2022 | 7.870 | 8.115 | 7.870 | 7.990 | 94,728 | +0.01(+0.13%) |
Feb 25, 2022 | 7.890 | 8.040 | 7.880 | 7.980 | 82,763 | +0.14(+1.79%) |
Feb 24, 2022 | 7.640 | 7.850 | 7.610 | 7.840 | 107,026 | -0.01(-0.13%) |
Feb 23, 2022 | 8.040 | 8.110 | 7.840 | 7.850 | 86,770 | -0.19(-2.36%) |
Feb 22, 2022 | 7.940 | 8.160 | 7.840 | 8.040 | 256,936 | +0.07(+0.88%) |
Feb 18, 2022 | 7.970 | 0 | -0.18(-2.21%) | |||
Feb 17, 2022 | 8.180 | 8.290 | 7.990 | 8.150 | 176,430 | -0.09(-1.09%) |
Feb 16, 2022 | 8.070 | 8.250 | 7.990 | 8.240 | 64,046 | +0.14(+1.73%) |
Feb 15, 2022 | 7.800 | 8.150 | 7.790 | 8.100 | 122,977 | +0.43(+5.61%) |
Feb 14, 2022 | 7.610 | 7.720 | 7.550 | 7.670 | 114,855 | +0.12(+1.59%) |
Feb 11, 2022 | 7.960 | 7.960 | 7.520 | 7.550 | 175,625 | -0.36(-4.55%) |
Feb 10, 2022 | 7.880 | 8.065 | 7.870 | 7.910 | 117,159 | -0.05(-0.63%) |
Feb 09, 2022 | 7.930 | 8.040 | 7.914 | 7.960 | 111,555 | +0.12(+1.53%) |
Feb 08, 2022 | 7.560 | 7.900 | 7.560 | 7.840 | 99,256 | +0.27(+3.57%) |
Feb 07, 2022 | 7.520 | 7.710 | 7.411 | 7.570 | 103,114 | +0.07(+0.93%) |
Feb 04, 2022 | 7.630 | 7.650 | 7.320 | 7.500 | 75,207 | -0.13(-1.70%) |
Feb 03, 2022 | 7.700 | 7.600 | 7.630 | 85,636 | -0.15(-1.93%) | |
Feb 02, 2022 | 7.900 | 7.970 | 7.740 | 7.780 | 131,369 | -0.07(-0.89%) |
Feb 01, 2022 | 7.770 | 7.880 | 7.700 | 7.850 | 103,094 | +0.11(+1.42%) |
Jan 31, 2022 | 7.530 | 7.740 | 85,178 | +0.13(+1.71%) | ||
Jan 28, 2022 | 7.630 | 7.780 | 7.380 | 7.610 | 152,000 | -0.02(-0.26%) |
Jan 27, 2022 | 7.800 | 7.990 | 7.630 | 7.630 | 102,999 | -0.14(-1.80%) |
Jan 26, 2022 | 7.990 | 8.130 | 7.720 | 7.770 | 119,425 | -0.15(-1.89%) |
Jan 25, 2022 | 7.760 | 7.980 | 7.470 | 7.920 | 109,946 | +0.03(+0.38%) |
Jan 24, 2022 | 7.720 | 7.900 | 7.503 | 7.890 | 211,576 | +0.04(+0.51%) |
Jan 21, 2022 | 8.150 | 8.210 | 7.840 | 7.850 | 245,199 | -0.25(-3.09%) |
Jan 20, 2022 | 8.120 | 8.470 | 8.070 | 8.100 | 260,951 | +0.09(+1.12%) |
Jan 19, 2022 | 8.050 | 8.130 | 7.950 | 8.010 | 150,860 | +0.01(+0.12%) |
Jan 18, 2022 | 8.440 | 8.440 | 7.945 | 8.000 | 129,910 | -0.46(-5.44%) |
Jan 14, 2022 | 8.460 | 0 | +0.26(+3.17%) | |||
Jan 13, 2022 | 8.070 | 8.490 | 8.070 | 8.200 | 107,420 | +0.15(+1.86%) |
Jan 12, 2022 | 8.100 | 8.145 | 7.980 | 8.050 | 110,940 | +0.01(+0.12%) |
Jan 11, 2022 | 7.990 | 8.320 | 7.915 | 8.040 | 78,444 | +0.05(+0.63%) |
Jan 10, 2022 | 8.060 | 8.130 | 7.790 | 7.990 | 93,702 | -0.11(-1.36%) |
Jan 07, 2022 | 8.400 | 8.530 | 8.020 | 8.100 | 129,463 | -0.29(-3.46%) |
Jan 06, 2022 | 8.340 | 8.620 | 8.340 | 8.390 | 120,225 | +0.04(+0.48%) |
Jan 05, 2022 | 8.570 | 8.815 | 8.320 | 8.350 | 81,598 | -0.18(-2.11%) |
Jan 04, 2022 | 8.300 | 8.770 | 8.281 | 8.530 | 150,655 | +0.30(+3.65%) |
Jan 03, 2022 | 8.070 | 8.400 | 8.070 | 8.230 | 106,936 | +0.17(+2.11%) |
Dec 31, 2021 | 8.000 | 8.260 | 8.000 | 8.060 | 181,715 | +0.06(+0.75%) |
Dec 30, 2021 | 7.680 | 8.030 | 7.620 | 8.000 | 234,289 | +0.38(+4.99%) |
Dec 29, 2021 | 7.650 | 7.671 | 7.560 | 7.620 | 122,245 | -0.06(-0.78%) |
Dec 28, 2021 | 7.530 | 7.830 | 7.530 | 7.680 | 138,597 | +0.11(+1.45%) |
Dec 27, 2021 | 7.600 | 7.645 | 7.410 | 7.570 | 120,431 | +0.02(+0.26%) |
Dec 23, 2021 | 7.510 | 7.690 | 7.510 | 7.550 | 152,696 | +0.14(+1.89%) |
Dec 22, 2021 | 7.300 | 7.430 | 7.180 | 7.410 | 167,599 | +0.11(+1.51%) |
Dec 21, 2021 | 7.230 | 7.490 | 7.230 | 7.300 | 146,351 | +0.20(+2.82%) |
Dec 20, 2021 | 7.340 | 7.460 | 6.920 | 7.100 | 404,223 | -0.37(-4.95%) |
Dec 17, 2021 | 7.500 | 7.555 | 7.380 | 7.470 | 283,730 | -0.06(-0.80%) |
Dec 16, 2021 | 7.710 | 8.000 | 7.460 | 7.530 | 195,983 | -0.09(-1.18%) |
Dec 15, 2021 | 7.670 | 7.680 | 7.360 | 7.620 | 163,405 | -0.08(-1.04%) |
Dec 14, 2021 | 7.960 | 8.050 | 7.670 | 7.700 | 208,274 | -0.34(-4.23%) |
Dec 13, 2021 | 8.270 | 8.490 | 8.010 | 8.040 | 129,507 | -0.30(-3.60%) |
Dec 10, 2021 | 8.600 | 8.600 | 8.270 | 8.340 | 151,037 | -0.22(-2.57%) |
Dec 09, 2021 | 8.860 | 8.860 | 8.540 | 8.560 | 77,483 | -0.38(-4.25%) |
Dec 08, 2021 | 8.920 | 9.050 | 8.890 | 8.940 | 114,010 | +0.02(+0.22%) |
Dec 07, 2021 | 8.840 | 9.000 | 8.760 | 8.920 | 142,857 | +0.21(+2.41%) |
Dec 06, 2021 | 8.610 | 8.870 | 8.447 | 8.710 | 251,372 | +0.19(+2.23%) |
Dec 03, 2021 | 8.480 | 8.550 | 8.180 | 8.520 | 123,701 | +0.04(+0.47%) |
Dec 02, 2021 | 8.270 | 8.570 | 8.180 | 8.480 | 185,175 | +0.21(+2.54%) |
Dec 01, 2021 | 8.800 | 8.800 | 8.260 | 8.270 | 214,757 | -0.12(-1.43%) |
Nov 30, 2021 | 8.730 | 8.820 | 8.290 | 8.390 | 334,986 | -0.50(-5.62%) |
Nov 29, 2021 | 9.080 | 9.080 | 8.820 | 8.890 | 283,199 | -0.10(-1.11%) |
Nov 26, 2021 | 8.990 | 9.050 | 8.740 | 8.990 | 234,951 | -0.18(-1.96%) |
Nov 24, 2021 | 9.200 | 9.270 | 9.110 | 9.170 | 110,515 | -0.08(-0.86%) |
Nov 23, 2021 | 9.270 | 9.360 | 9.200 | 9.250 | 109,965 | -0.04(-0.43%) |
Nov 22, 2021 | 9.230 | 9.370 | 9.180 | 9.290 | 93,527 | +0.14(+1.53%) |
Nov 19, 2021 | 9.150 | 9.230 | 9.100 | 9.150 | 115,058 | -0.06(-0.65%) |
Nov 18, 2021 | 9.090 | 9.240 | 9.140 | 9.210 | 197,630 | +0.11(+1.21%) |
Nov 17, 2021 | 9.130 | 9.180 | 8.980 | 9.100 | 164,277 | -0.06(-0.66%) |
Nov 16, 2021 | 9.000 | 9.170 | 8.970 | 9.160 | 157,023 | +0.12(+1.33%) |
Nov 15, 2021 | 9.000 | 9.128 | 8.935 | 9.040 | 165,113 | +0.00(+0.00%) |
Nov 12, 2021 | 9.110 | 9.280 | 8.980 | 9.040 | 85,175 | -0.07(-0.77%) |
Nov 11, 2021 | 9.000 | 9.280 | 8.970 | 9.110 | 150,579 | +0.10(+1.11%) |
Nov 10, 2021 | 8.900 | 9.010 | 204,296 | +0.11(+1.24%) | ||
Nov 09, 2021 | 9.110 | 9.180 | 8.860 | 8.900 | 204,692 | -0.16(-1.77%) |
Nov 08, 2021 | 9.090 | 9.530 | 9.000 | 9.060 | 237,467 | +0.04(+0.44%) |
Nov 05, 2021 | 9.040 | 9.190 | 8.920 | 9.020 | 256,471 | +0.04(+0.45%) |
Nov 04, 2021 | 9.210 | 9.230 | 8.910 | 8.980 | 322,493 | -0.14(-1.54%) |
Nov 03, 2021 | 9.490 | 9.490 | 8.500 | 9.120 | 590,906 | -1.26(-12.14%) |
Nov 02, 2021 | 10.20 | 10.49 | 9.920 | 10.38 | 199,742 | +0.16(+1.57%) |
Nov 01, 2021 | 10.15 | 10.44 | 10.04 | 10.22 | 230,532 | +0.18(+1.79%) |
Oct 29, 2021 | 10.33 | 10.43 | 10.00 | 10.04 | 183,026 | -0.25(-2.43%) |
Oct 28, 2021 | 10.08 | 10.53 | 10.08 | 10.29 | 177,124 | +0.27(+2.69%) |
Oct 27, 2021 | 10.07 | 10.09 | 9.830 | 10.02 | 186,067 | -0.15(-1.47%) |
Oct 26, 2021 | 10.58 | 10.16 | 10.17 | 160,682 | -0.33(-3.14%) | |
Oct 25, 2021 | 10.30 | 10.51 | 10.30 | 10.50 | 83,793 | +0.21(+2.04%) |
Oct 22, 2021 | 10.23 | 10.34 | 10.08 | 10.29 | 114,189 | -0.01(-0.10%) |
Oct 21, 2021 | 10.21 | 10.50 | 10.20 | 10.30 | 89,917 | +0.11(+1.08%) |
Oct 20, 2021 | 9.940 | 10.22 | 9.770 | 10.19 | 133,599 | +0.22(+2.21%) |
Oct 19, 2021 | 9.990 | 10.14 | 9.880 | 9.970 | 112,971 | +0.00(+0.00%) |
Oct 18, 2021 | 10.08 | 10.08 | 9.900 | 9.970 | 123,446 | -0.11(-1.09%) |
Oct 15, 2021 | 10.23 | 10.36 | 9.960 | 10.08 | 273,841 | +0.04(+0.40%) |
Oct 14, 2021 | 9.980 | 10.19 | 9.880 | 10.04 | 144,582 | +0.20(+2.03%) |
Oct 13, 2021 | 9.860 | 9.880 | 9.440 | 9.840 | 172,447 | -0.03(-0.30%) |
Oct 12, 2021 | 9.860 | 9.938 | 9.820 | 9.870 | 147,902 | -0.03(-0.30%) |
Oct 11, 2021 | 10.12 | 10.12 | 9.860 | 9.900 | 144,216 | -0.15(-1.49%) |
Oct 08, 2021 | 10.07 | 10.29 | 9.935 | 10.05 | 252,645 | +0.04(+0.40%) |
Oct 07, 2021 | 9.750 | 10.08 | 9.715 | 10.01 | 111,085 | +0.36(+3.73%) |
Oct 06, 2021 | 9.930 | 10.03 | 9.580 | 9.650 | 256,668 | -0.38(-3.79%) |
Oct 05, 2021 | 10.18 | 10.24 | 9.855 | 10.03 | 141,255 | -0.06(-0.59%) |
Oct 04, 2021 | 9.970 | 10.17 | 9.870 | 10.09 | 335,599 | +0.15(+1.51%) |
Oct 01, 2021 | 9.480 | 9.970 | 9.460 | 9.940 | 243,349 | +0.48(+5.07%) |
Sep 30, 2021 | 9.630 | 9.630 | 9.390 | 9.460 | 430,035 | -0.07(-0.73%) |
Sep 29, 2021 | 9.620 | 9.690 | 9.420 | 9.530 | 147,722 | -0.09(-0.94%) |
Sep 28, 2021 | 9.720 | 9.760 | 9.537 | 9.620 | 153,471 | -0.06(-0.62%) |
Sep 27, 2021 | 9.590 | 9.960 | 9.550 | 9.680 | 180,023 | +0.08(+0.83%) |
Sep 24, 2021 | 9.650 | 9.720 | 9.570 | 9.600 | 205,501 | -0.19(-1.94%) |
Sep 23, 2021 | 9.510 | 9.875 | 9.500 | 9.790 | 186,535 | +0.32(+3.38%) |
Sep 22, 2021 | 9.150 | 9.580 | 9.150 | 9.470 | 257,650 | +0.36(+3.95%) |
Sep 21, 2021 | 9.270 | 9.270 | 8.980 | 9.110 | 281,962 | -0.11(-1.19%) |
Sep 20, 2021 | 9.150 | 9.330 | 9.080 | 9.220 | 347,169 | -0.31(-3.25%) |
Sep 17, 2021 | 9.630 | 9.700 | 9.350 | 9.530 | 566,052 | -0.05(-0.52%) |
Sep 16, 2021 | 9.140 | 9.785 | 9.140 | 9.580 | 422,607 | +0.38(+4.13%) |
Sep 15, 2021 | 9.090 | 9.360 | 8.970 | 9.200 | 322,026 | +0.11(+1.21%) |
Sep 14, 2021 | 9.380 | 9.420 | 9.055 | 9.090 | 205,183 | -0.23(-2.47%) |
Sep 13, 2021 | 9.060 | 9.370 | 9.060 | 9.320 | 215,608 | +0.30(+3.33%) |
Sep 10, 2021 | 9.170 | 9.300 | 8.920 | 9.020 | 172,901 | -0.04(-0.44%) |
Sep 09, 2021 | 9.240 | 9.280 | 9.020 | 9.060 | 243,967 | -0.24(-2.58%) |
Sep 08, 2021 | 9.860 | 9.860 | 9.260 | 9.300 | 215,228 | -0.64(-6.44%) |
Sep 07, 2021 | 10.05 | 10.12 | 9.670 | 9.940 | 187,188 | -0.15(-1.49%) |
Sep 03, 2021 | 10.04 | 10.19 | 9.820 | 10.09 | 207,643 | +0.07(+0.70%) |
Sep 02, 2021 | 10.13 | 10.21 | 9.960 | 10.02 | 122,534 | -0.10(-0.99%) |
Sep 01, 2021 | 10.52 | 10.52 | 10.05 | 10.12 | 186,224 | -0.39(-3.71%) |
Aug 31, 2021 | 10.59 | 10.84 | 10.53 | 10.51 | 299,632 | -0.19(-1.78%) |
Aug 30, 2021 | 10.72 | 10.82 | 10.29 | 10.70 | 353,551 | +0.09(+0.85%) |
Aug 27, 2021 | 9.790 | 10.61 | 9.790 | 10.61 | 223,594 | +0.80(+8.15%) |
Aug 26, 2021 | 9.890 | 9.970 | 9.630 | 9.810 | 216,408 | -0.04(-0.41%) |
Aug 25, 2021 | 9.760 | 10.05 | 9.726 | 9.850 | 176,402 | +0.09(+0.92%) |
Aug 24, 2021 | 9.770 | 10.00 | 9.630 | 9.760 | 159,453 | -0.01(-0.10%) |
Aug 23, 2021 | 9.630 | 9.880 | 9.540 | 9.770 | 165,463 | +0.24(+2.52%) |
Aug 20, 2021 | 8.690 | 9.680 | 8.690 | 9.530 | 469,647 | +0.77(+8.79%) |
Aug 19, 2021 | 8.740 | 8.870 | 8.500 | 8.760 | 236,610 | -0.16(-1.79%) |
Aug 18, 2021 | 9.090 | 9.280 | 8.895 | 8.920 | 196,777 | -0.16(-1.76%) |
Aug 17, 2021 | 9.080 | 9.080 | 8.740 | 9.080 | 154,164 | -0.06(-0.66%) |
Aug 16, 2021 | 9.310 | 9.350 | 9.010 | 9.140 | 104,270 | -0.25(-2.66%) |
Aug 13, 2021 | 9.800 | 9.830 | 9.350 | 9.390 | 93,655 | -0.44(-4.48%) |
Aug 12, 2021 | 9.870 | 9.870 | 9.470 | 9.830 | 128,038 | +0.02(+0.20%) |
Aug 11, 2021 | 9.700 | 9.840 | 9.330 | 9.810 | 150,866 | +0.15(+1.55%) |
Aug 10, 2021 | 9.300 | 9.840 | 9.240 | 9.660 | 240,053 | +0.35(+3.76%) |
Aug 09, 2021 | 9.480 | 9.480 | 9.150 | 9.310 | 131,325 | -0.15(-1.59%) |
Aug 06, 2021 | 9.170 | 9.580 | 9.090 | 9.460 | 235,903 | +0.32(+3.50%) |
Aug 05, 2021 | 9.150 | 9.350 | 8.910 | 9.140 | 209,485 | -0.11(-1.19%) |
Aug 04, 2021 | 8.890 | 9.750 | 8.890 | 9.250 | 399,000 | +0.53(+6.08%) |
Aug 03, 2021 | 8.980 | 8.980 | 8.510 | 8.720 | 319,198 | -0.29(-3.22%) |
Aug 02, 2021 | 9.230 | 9.450 | 8.980 | 9.010 | 155,861 | -0.13(-1.42%) |
Jul 30, 2021 | 9.250 | 9.350 | 9.060 | 9.140 | 123,967 | -0.12(-1.30%) |
Jul 29, 2021 | 9.240 | 9.400 | 9.080 | 9.260 | 122,000 | +0.19(+2.09%) |
Jul 28, 2021 | 9.000 | 9.190 | 8.800 | 9.070 | 86,685 | +0.08(+0.89%) |
Jul 27, 2021 | 9.220 | 9.220 | 8.870 | 8.990 | 127,698 | -0.34(-3.64%) |
Jul 26, 2021 | 9.280 | 9.385 | 9.110 | 9.330 | 103,592 | +0.09(+0.97%) |
Jul 23, 2021 | 9.280 | 9.350 | 9.100 | 9.240 | 189,630 | +0.04(+0.43%) |
Jul 22, 2021 | 9.370 | 9.370 | 9.091 | 9.200 | 210,584 | -0.20(-2.13%) |
Jul 21, 2021 | 9.220 | 9.430 | 9.130 | 9.400 | 182,952 | +0.19(+2.06%) |
Jul 20, 2021 | 8.750 | 9.260 | 8.620 | 9.210 | 376,949 | +0.53(+6.11%) |
Jul 19, 2021 | 8.560 | 8.800 | 8.400 | 8.680 | 246,151 | -0.20(-2.25%) |
Jul 16, 2021 | 9.260 | 9.278 | 8.830 | 8.880 | 249,794 | -0.34(-3.69%) |
Jul 15, 2021 | 9.020 | 9.300 | 8.980 | 9.220 | 195,248 | +0.09(+0.99%) |
Jul 14, 2021 | 9.300 | 9.500 | 9.030 | 9.130 | 256,699 | -0.17(-1.83%) |
Jul 13, 2021 | 9.730 | 9.825 | 9.240 | 9.300 | 359,092 | -0.50(-5.10%) |
Jul 12, 2021 | 9.850 | 9.870 | 9.565 | 9.800 | 242,893 | +0.01(+0.10%) |
Jul 09, 2021 | 9.620 | 9.870 | 9.370 | 9.790 | 258,856 | +0.37(+3.93%) |
Jul 08, 2021 | 9.260 | 9.630 | 9.140 | 9.420 | 264,639 | -0.09(-0.95%) |
Jul 07, 2021 | 9.300 | 9.590 | 9.060 | 9.510 | 453,812 | +0.28(+3.03%) |
Jul 06, 2021 | 9.610 | 9.670 | 9.110 | 9.230 | 392,489 | -0.52(-5.33%) |
Jul 02, 2021 | 10.32 | 10.39 | 9.740 | 9.750 | 576,271 | -0.56(-5.43%) |
Jul 01, 2021 | 10.83 | 10.83 | 10.20 | 10.31 | 457,694 | -0.32(-3.01%) |
Jun 30, 2021 | 10.05 | 10.74 | 9.870 | 10.63 | 614,358 | +0.50(+4.88%) |
Jun 29, 2021 | 10.53 | 10.56 | 10.02 | 10.13 | 404,395 | -0.38(-3.66%) |
Jun 28, 2021 | 10.64 | 10.83 | 10.26 | 10.52 | 508,630 | -0.17(-1.59%) |
Jun 25, 2021 | 11.07 | 11.22 | 10.63 | 10.69 | 4,148,182 | -0.41(-3.69%) |
Jun 24, 2021 | 11.15 | 11.34 | 11.03 | 11.10 | 366,563 | -0.02(-0.18%) |
Jun 23, 2021 | 11.18 | 11.34 | 11.09 | 11.12 | 544,910 | +0.04(+0.36%) |
Jun 22, 2021 | 10.99 | 11.21 | 10.53 | 11.08 | 467,555 | +0.02(+0.18%) |
Jun 21, 2021 | 10.84 | 11.34 | 10.80 | 11.06 | 601,836 | +0.27(+2.50%) |
Jun 18, 2021 | 10.80 | 11.15 | 10.55 | 10.79 | 445,130 | -0.12(-1.10%) |
Jun 17, 2021 | 11.67 | 11.83 | 10.84 | 10.91 | 469,986 | -0.63(-5.46%) |
Jun 16, 2021 | 11.43 | 11.88 | 11.38 | 11.54 | 613,778 | +0.36(+3.22%) |
Jun 15, 2021 | 11.20 | 11.28 | 11.02 | 11.18 | 165,198 | -0.06(-0.53%) |
Jun 14, 2021 | 11.40 | 11.70 | 11.20 | 11.24 | 233,741 | -0.20(-1.75%) |
Jun 11, 2021 | 11.39 | 11.64 | 11.33 | 11.44 | 130,931 | +0.01(+0.09%) |
Jun 10, 2021 | 11.28 | 11.46 | 10.98 | 11.43 | 257,147 | +0.20(+1.78%) |
Jun 09, 2021 | 11.52 | 11.75 | 11.21 | 11.23 | 214,237 | -0.55(-4.67%) |
Jun 08, 2021 | 11.48 | 11.93 | 11.35 | 11.78 | 282,106 | +0.26(+2.26%) |
Jun 07, 2021 | 11.83 | 11.85 | 11.37 | 11.52 | 251,261 | -0.13(-1.12%) |
Jun 04, 2021 | 11.52 | 11.74 | 11.40 | 11.65 | 199,094 | +0.17(+1.48%) |
Jun 03, 2021 | 11.55 | 11.89 | 11.39 | 11.48 | 323,402 | -0.01(-0.09%) |
Jun 02, 2021 | 11.84 | 11.89 | 11.16 | 11.49 | 251,185 | -0.21(-1.79%) |
Jun 01, 2021 | 11.73 | 12.03 | 11.57 | 11.70 | 274,487 | +0.17(+1.47%) |
May 28, 2021 | 11.92 | 11.95 | 11.44 | 11.53 | 238,426 | -0.43(-3.60%) |
May 27, 2021 | 11.65 | 12.10 | 11.55 | 11.96 | 251,715 | +0.39(+3.37%) |
May 26, 2021 | 11.76 | 11.90 | 11.54 | 11.57 | 197,856 | -0.11(-0.94%) |
May 25, 2021 | 12.52 | 12.70 | 11.68 | 11.68 | 308,823 | -0.92(-7.30%) |
May 24, 2021 | 12.70 | 12.70 | 12.12 | 12.60 | 221,257 | +0.14(+1.12%) |
May 21, 2021 | 12.21 | 12.95 | 12.09 | 12.46 | 311,871 | +0.25(+2.05%) |
May 20, 2021 | 12.16 | 12.30 | 11.79 | 12.21 | 164,849 | +0.01(+0.08%) |
May 19, 2021 | 12.16 | 12.41 | 11.71 | 12.20 | 295,158 | -0.19(-1.53%) |
May 18, 2021 | 12.40 | 12.53 | 12.26 | 12.39 | 190,771 | -0.02(-0.16%) |
May 17, 2021 | 12.22 | 12.44 | 12.05 | 12.41 | 207,162 | +0.20(+1.64%) |
May 14, 2021 | 12.18 | 12.30 | 11.80 | 12.21 | 230,003 | +0.19(+1.58%) |
May 13, 2021 | 12.03 | 12.51 | 11.78 | 12.02 | 248,286 | -0.01(-0.08%) |
May 12, 2021 | 12.54 | 12.78 | 11.94 | 12.03 | 236,423 | -0.60(-4.75%) |
May 11, 2021 | 12.94 | 13.12 | 12.09 | 12.63 | 374,108 | -0.55(-4.17%) |
May 10, 2021 | 12.96 | 13.61 | 12.85 | 13.18 | 445,102 | -0.17(-1.27%) |
May 07, 2021 | 12.92 | 13.55 | 12.81 | 13.35 | 623,459 | +0.79(+6.29%) |
May 06, 2021 | 12.33 | 12.56 | 11.83 | 12.56 | 745,153 | +0.31(+2.53%) |
May 05, 2021 | 12.45 | 12.45 | 10.98 | 12.25 | 728,113 | +1.03(+9.18%) |
May 04, 2021 | 11.30 | 11.57 | 10.93 | 11.22 | 220,835 | -0.19(-1.67%) |