Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.181 | 4.181 | 3.970 | 4.070 | 1,675 | +0.22(+5.71%) |
Apr 28, 2022 | 4.110 | 4.110 | 3.850 | 3.850 | 9,768 | -0.14(-3.51%) |
Apr 27, 2022 | 4.020 | 4.080 | 3.850 | 3.990 | 7,775 | -0.08(-1.97%) |
Apr 26, 2022 | 4.200 | 4.200 | 4.060 | 4.070 | 3,644 | -0.16(-3.78%) |
Apr 25, 2022 | 4.090 | 4.240 | 4.060 | 4.230 | 1,274 | +0.16(+3.93%) |
Apr 22, 2022 | 4.060 | 4.170 | 4.050 | 4.070 | 4,581 | -0.11(-2.63%) |
Apr 21, 2022 | 4.200 | 4.200 | 4.079 | 4.180 | 4,383 | +0.00(+0.00%) |
Apr 20, 2022 | 4.220 | 4.230 | 4.040 | 4.180 | 12,971 | -0.04(-0.95%) |
Apr 19, 2022 | 4.080 | 4.320 | 4.080 | 4.220 | 4,327 | +0.21(+5.24%) |
Apr 18, 2022 | 4.250 | 4.356 | 3.990 | 4.010 | 1,720 | -0.22(-5.20%) |
Apr 14, 2022 | 4.200 | 4.240 | 4.200 | 4.230 | 16,850 | +0.22(+5.49%) |
Apr 13, 2022 | 4.110 | 4.110 | 3.980 | 4.010 | 2,394 | +0.02(+0.50%) |
Apr 12, 2022 | 3.990 | 4.020 | 3.990 | 3.990 | 6,329 | +0.11(+2.84%) |
Apr 11, 2022 | 4.020 | 4.060 | 3.880 | 3.880 | 6,551 | -0.13(-3.24%) |
Apr 08, 2022 | 4.060 | 4.320 | 4.000 | 4.010 | 7,675 | -0.04(-0.99%) |
Apr 07, 2022 | 4.370 | 4.370 | 4.017 | 4.050 | 10,819 | -0.30(-6.90%) |
Apr 06, 2022 | 4.377 | 4.540 | 4.265 | 4.350 | 5,699 | +0.00(+0.00%) |
Apr 05, 2022 | 4.440 | 4.760 | 4.350 | 4.350 | 13,192 | +0.06(+1.40%) |
Apr 04, 2022 | 4.422 | 4.470 | 4.265 | 4.290 | 12,889 | -0.11(-2.50%) |
Apr 01, 2022 | 4.400 | 4.479 | 4.400 | 4.400 | 2,327 | +0.00(+0.00%) |
Mar 31, 2022 | 4.640 | 4.640 | 4.400 | 4.400 | 1,744 | -0.11(-2.44%) |
Mar 30, 2022 | 4.681 | 4.681 | 4.311 | 4.510 | 2,818 | +0.20(+4.64%) |
Mar 29, 2022 | 4.350 | 4.470 | 4.280 | 4.310 | 27,212 | -0.04(-0.92%) |
Mar 28, 2022 | 4.700 | 4.710 | 4.280 | 4.350 | 12,486 | -0.62(-12.42%) |
Mar 25, 2022 | 4.804 | 4.967 | 4.690 | 4.967 | 6,618 | +0.03(+0.55%) |
Mar 24, 2022 | 4.800 | 4.940 | 4.786 | 4.940 | 7,174 | +0.14(+2.92%) |
Mar 23, 2022 | 4.780 | 4.800 | 4.633 | 4.800 | 2,034 | +0.10(+2.13%) |
Mar 22, 2022 | 4.890 | 4.900 | 4.700 | 4.700 | 8,249 | -0.13(-2.69%) |
Mar 21, 2022 | 5.050 | 5.050 | 4.605 | 4.830 | 4,690 | -0.07(-1.43%) |
Mar 18, 2022 | 4.730 | 4.940 | 4.620 | 4.900 | 11,740 | +0.11(+2.30%) |
Mar 17, 2022 | 4.700 | 4.790 | 4.565 | 4.790 | 9,240 | +0.04(+0.84%) |
Mar 16, 2022 | 4.500 | 4.770 | 4.500 | 4.750 | 20,466 | +0.39(+9.07%) |
Mar 15, 2022 | 4.360 | 4.360 | 4.280 | 4.355 | 2,260 | +0.08(+1.75%) |
Mar 14, 2022 | 4.490 | 4.563 | 4.250 | 4.280 | 10,274 | -0.40(-8.55%) |
Mar 11, 2022 | 4.730 | 4.760 | 4.635 | 4.680 | 1,834 | +0.09(+2.07%) |
Mar 10, 2022 | 4.750 | 4.750 | 4.557 | 4.585 | 2,849 | +0.12(+2.57%) |
Mar 09, 2022 | 4.520 | 4.690 | 4.470 | 4.470 | 5,361 | +0.03(+0.68%) |
Mar 08, 2022 | 4.430 | 4.730 | 4.352 | 4.440 | 6,313 | +0.02(+0.45%) |
Mar 07, 2022 | 4.570 | 4.630 | 4.308 | 4.420 | 5,327 | +0.04(+0.91%) |
Mar 04, 2022 | 4.440 | 4.440 | 4.260 | 4.380 | 4,928 | +0.00(+0.00%) |
Mar 03, 2022 | 4.530 | 4.530 | 4.380 | 4.380 | 3,232 | -0.04(-1.02%) |
Mar 02, 2022 | 4.620 | 4.620 | 4.350 | 4.425 | 9,470 | -0.25(-5.25%) |
Mar 01, 2022 | 4.602 | 4.790 | 4.565 | 4.670 | 2,391 | +0.09(+1.97%) |
Feb 28, 2022 | 4.740 | 5.095 | 4.580 | 4.580 | 11,727 | +0.02(+0.44%) |
Feb 25, 2022 | 4.610 | 4.865 | 4.560 | 4.560 | 11,410 | +0.11(+2.47%) |
Feb 24, 2022 | 4.326 | 4.480 | 4.326 | 4.450 | 10,618 | -0.05(-1.11%) |
Feb 23, 2022 | 4.600 | 4.856 | 4.500 | 4.500 | 6,039 | +0.00(+0.00%) |
Feb 22, 2022 | 4.500 | 4.840 | 4.500 | 4.500 | 7,590 | -0.12(-2.60%) |
Feb 18, 2022 | 4.620 | 0 | -0.15(-3.14%) | |||
Feb 17, 2022 | 5.096 | 5.200 | 4.661 | 4.770 | 16,407 | -0.03(-0.63%) |
Feb 16, 2022 | 4.900 | 5.199 | 4.800 | 4.800 | 12,452 | -0.21(-4.19%) |
Feb 15, 2022 | 4.840 | 5.270 | 4.670 | 5.010 | 11,196 | +0.46(+10.11%) |
Feb 14, 2022 | 5.570 | 5.570 | 4.500 | 4.550 | 40,483 | -1.07(-19.04%) |
Feb 11, 2022 | 5.850 | 6.825 | 5.590 | 5.620 | 14,028 | -0.84(-13.00%) |
Feb 10, 2022 | 6.420 | 6.800 | 6.420 | 6.460 | 13,072 | -0.09(-1.37%) |
Feb 09, 2022 | 6.600 | 6.900 | 6.550 | 6.550 | 35,352 | +0.18(+2.83%) |
Feb 08, 2022 | 6.500 | 6.580 | 6.137 | 6.370 | 10,878 | -0.13(-2.00%) |
Feb 07, 2022 | 5.813 | 6.500 | 5.806 | 6.500 | 17,594 | +0.41(+6.73%) |
Feb 04, 2022 | 5.500 | 6.090 | 5.500 | 6.090 | 42,102 | +0.51(+9.14%) |
Feb 03, 2022 | 5.550 | 5.650 | 5.550 | 5.580 | 4,011 | +0.00(+0.00%) |
Feb 02, 2022 | 5.830 | 5.830 | 5.575 | 5.580 | 2,535 | -0.28(-4.78%) |
Feb 01, 2022 | 5.500 | 6.100 | 5.500 | 5.860 | 42,825 | +0.34(+6.16%) |
Jan 31, 2022 | 5.750 | 5.800 | 5.520 | 5.520 | 6,003 | -0.14(-2.47%) |
Jan 28, 2022 | 5.485 | 5.825 | 5.485 | 5.660 | 3,626 | +0.13(+2.35%) |
Jan 27, 2022 | 5.510 | 5.840 | 5.320 | 5.530 | 15,493 | +0.03(+0.55%) |
Jan 26, 2022 | 5.050 | 5.940 | 5.050 | 5.500 | 42,569 | +0.46(+9.13%) |
Jan 25, 2022 | 5.060 | 5.060 | 4.900 | 5.040 | 2,348 | +0.18(+3.70%) |
Jan 24, 2022 | 4.860 | 4.990 | 4.750 | 4.860 | 12,752 | -0.11(-2.21%) |
Jan 21, 2022 | 5.040 | 5.040 | 4.860 | 4.970 | 5,568 | +0.00(+0.00%) |
Jan 20, 2022 | 4.860 | 5.000 | 4.860 | 4.970 | 3,945 | +0.11(+2.26%) |
Jan 19, 2022 | 5.020 | 5.080 | 4.860 | 4.860 | 9,152 | -0.21(-4.14%) |
Jan 18, 2022 | 5.000 | 5.373 | 4.910 | 5.070 | 14,052 | +0.08(+1.60%) |
Jan 14, 2022 | 4.990 | 0 | -0.26(-4.95%) | |||
Jan 13, 2022 | 5.310 | 5.660 | 5.250 | 5.250 | 7,176 | -0.14(-2.60%) |
Jan 12, 2022 | 5.580 | 5.906 | 5.370 | 5.390 | 37,949 | -0.31(-5.44%) |
Jan 11, 2022 | 5.650 | 5.941 | 5.525 | 5.700 | 40,342 | +0.09(+1.60%) |
Jan 10, 2022 | 5.800 | 5.821 | 5.510 | 5.610 | 19,638 | -0.29(-4.92%) |
Jan 07, 2022 | 6.080 | 6.167 | 5.900 | 5.900 | 13,363 | -0.15(-2.48%) |
Jan 06, 2022 | 5.710 | 6.080 | 5.700 | 6.050 | 40,011 | +0.27(+4.67%) |
Jan 05, 2022 | 6.020 | 6.250 | 5.510 | 5.780 | 59,894 | -0.21(-3.51%) |
Jan 04, 2022 | 6.100 | 6.280 | 5.880 | 5.990 | 25,111 | -0.02(-0.33%) |
Jan 03, 2022 | 5.700 | 6.100 | 5.311 | 6.010 | 71,688 | +0.51(+9.27%) |
Dec 31, 2021 | 4.400 | 5.905 | 4.260 | 5.500 | 152,702 | +1.27(+30.02%) |
Dec 30, 2021 | 4.700 | 4.840 | 4.220 | 4.230 | 95,816 | -0.37(-8.04%) |
Dec 29, 2021 | 5.100 | 5.100 | 4.500 | 4.600 | 27,979 | -0.30(-6.12%) |
Dec 28, 2021 | 4.980 | 5.140 | 4.900 | 4.900 | 19,635 | -0.07(-1.41%) |
Dec 27, 2021 | 5.110 | 5.240 | 4.879 | 4.970 | 10,935 | -0.13(-2.55%) |
Dec 23, 2021 | 4.810 | 5.280 | 4.810 | 5.100 | 23,620 | +0.10(+2.00%) |
Dec 22, 2021 | 5.300 | 5.300 | 4.920 | 5.000 | 19,394 | -0.17(-3.29%) |
Dec 21, 2021 | 5.390 | 5.390 | 5.100 | 5.170 | 21,447 | +0.07(+1.37%) |
Dec 20, 2021 | 5.200 | 5.460 | 5.100 | 5.100 | 6,532 | -0.10(-1.92%) |
Dec 17, 2021 | 5.180 | 5.450 | 5.180 | 5.200 | 10,632 | +0.10(+1.96%) |
Dec 16, 2021 | 5.170 | 5.550 | 5.100 | 5.100 | 18,587 | +0.00(+0.00%) |
Dec 15, 2021 | 5.200 | 5.596 | 5.100 | 5.100 | 31,108 | +0.00(+0.00%) |
Dec 14, 2021 | 5.740 | 6.030 | 5.100 | 5.100 | 23,089 | -0.62(-10.84%) |
Dec 13, 2021 | 6.200 | 6.370 | 5.700 | 5.720 | 20,479 | -0.28(-4.67%) |
Dec 10, 2021 | 6.450 | 6.780 | 6.000 | 6.000 | 18,150 | -0.60(-9.09%) |
Dec 09, 2021 | 7.010 | 7.135 | 6.500 | 6.600 | 33,777 | -0.33(-4.76%) |
Dec 08, 2021 | 7.430 | 7.470 | 6.930 | 6.930 | 25,628 | -0.49(-6.60%) |
Dec 07, 2021 | 7.320 | 7.890 | 7.060 | 7.420 | 101,575 | +0.51(+7.38%) |
Dec 06, 2021 | 7.170 | 7.500 | 6.600 | 6.910 | 29,564 | -0.03(-0.43%) |
Dec 03, 2021 | 6.950 | 7.020 | 6.800 | 6.940 | 6,215 | +0.07(+1.02%) |
Dec 02, 2021 | 7.100 | 7.100 | 6.725 | 6.870 | 5,832 | -0.21(-2.97%) |
Dec 01, 2021 | 7.050 | 7.090 | 6.750 | 7.080 | 2,828 | +0.14(+2.02%) |
Nov 30, 2021 | 6.830 | 7.000 | 6.830 | 6.940 | 4,581 | -0.02(-0.29%) |
Nov 29, 2021 | 6.740 | 7.120 | 6.740 | 6.960 | 4,085 | +0.22(+3.26%) |
Nov 26, 2021 | 6.840 | 7.020 | 6.736 | 6.740 | 5,534 | -0.22(-3.16%) |
Nov 24, 2021 | 6.820 | 7.350 | 6.810 | 6.960 | 42,028 | +0.20(+2.96%) |
Nov 23, 2021 | 6.810 | 6.910 | 6.700 | 6.760 | 4,178 | -0.10(-1.46%) |
Nov 22, 2021 | 6.820 | 6.990 | 6.820 | 6.860 | 4,545 | -0.02(-0.29%) |
Nov 19, 2021 | 7.090 | 7.090 | 6.822 | 6.880 | 5,452 | -0.20(-2.82%) |
Nov 18, 2021 | 6.980 | 7.080 | 7.000 | 7.080 | 4,830 | +0.10(+1.43%) |
Nov 17, 2021 | 7.220 | 7.220 | 6.900 | 6.980 | 7,559 | +0.05(+0.72%) |
Nov 16, 2021 | 6.980 | 7.220 | 6.859 | 6.930 | 11,060 | -0.09(-1.28%) |
Nov 15, 2021 | 7.450 | 7.450 | 6.980 | 7.020 | 9,676 | -0.13(-1.82%) |
Nov 12, 2021 | 6.890 | 7.150 | 6.775 | 7.150 | 7,988 | +0.31(+4.53%) |
Nov 11, 2021 | 6.711 | 6.890 | 6.711 | 6.840 | 5,619 | +0.13(+1.94%) |
Nov 10, 2021 | 7.290 | 6.710 | 31,217 | -0.60(-8.21%) | ||
Nov 09, 2021 | 7.480 | 7.614 | 7.275 | 7.310 | 4,990 | -0.04(-0.54%) |
Nov 08, 2021 | 7.290 | 7.490 | 7.240 | 7.350 | 6,160 | -0.01(-0.14%) |
Nov 05, 2021 | 7.650 | 7.790 | 7.310 | 7.360 | 17,686 | -0.18(-2.39%) |
Nov 04, 2021 | 7.750 | 7.790 | 7.500 | 7.540 | 11,351 | -0.13(-1.69%) |
Nov 03, 2021 | 7.500 | 7.770 | 7.450 | 7.670 | 18,129 | +0.16(+2.13%) |
Nov 02, 2021 | 7.580 | 7.720 | 7.500 | 7.510 | 9,308 | -0.26(-3.35%) |
Nov 01, 2021 | 7.470 | 7.790 | 7.620 | 7.770 | 13,216 | +0.15(+1.97%) |
Oct 29, 2021 | 7.320 | 7.750 | 7.250 | 7.620 | 39,901 | +0.36(+4.96%) |
Oct 28, 2021 | 7.190 | 7.640 | 6.950 | 7.260 | 25,890 | +0.05(+0.69%) |
Oct 27, 2021 | 6.810 | 7.480 | 6.810 | 7.210 | 58,603 | +0.36(+5.26%) |
Oct 26, 2021 | 6.840 | 6.850 | 10,094 | +0.00(+0.00%) | ||
Oct 25, 2021 | 6.780 | 7.380 | 6.760 | 6.850 | 42,796 | +0.04(+0.59%) |
Oct 22, 2021 | 7.070 | 7.180 | 6.791 | 6.810 | 12,446 | -0.34(-4.76%) |
Oct 21, 2021 | 6.960 | 7.150 | 6.880 | 7.150 | 7,208 | +0.11(+1.56%) |
Oct 20, 2021 | 6.970 | 7.360 | 6.610 | 7.040 | 51,161 | +0.15(+2.18%) |
Oct 19, 2021 | 6.770 | 7.372 | 6.770 | 6.890 | 21,501 | +0.02(+0.29%) |
Oct 18, 2021 | 7.030 | 7.035 | 6.610 | 6.870 | 39,536 | -0.26(-3.65%) |
Oct 15, 2021 | 7.630 | 8.000 | 7.080 | 7.130 | 142,650 | -0.50(-6.55%) |
Oct 14, 2021 | 7.060 | 7.780 | 6.790 | 7.630 | 60,010 | +0.09(+1.19%) |
Oct 13, 2021 | 7.220 | 8.380 | 7.090 | 7.540 | 747,860 | +0.36(+5.01%) |
Oct 12, 2021 | 6.850 | 7.310 | 6.644 | 7.180 | 8,973 | +0.18(+2.57%) |
Oct 11, 2021 | 7.260 | 7.260 | 6.530 | 7.000 | 9,911 | -0.11(-1.55%) |
Oct 08, 2021 | 5.960 | 7.400 | 5.960 | 7.110 | 52,755 | +1.03(+16.94%) |
Oct 07, 2021 | 6.034 | 6.391 | 6.000 | 6.080 | 15,083 | -0.16(-2.56%) |
Oct 06, 2021 | 5.970 | 6.240 | 5.970 | 6.240 | 3,731 | +0.17(+2.80%) |
Oct 05, 2021 | 6.180 | 6.335 | 5.950 | 6.070 | 22,921 | -0.10(-1.68%) |
Oct 04, 2021 | 6.120 | 6.418 | 5.940 | 6.174 | 14,357 | +0.10(+1.71%) |
Oct 01, 2021 | 6.040 | 6.100 | 5.860 | 6.070 | 15,239 | +0.15(+2.53%) |
Sep 30, 2021 | 6.130 | 6.140 | 5.830 | 5.920 | 35,859 | -0.18(-2.95%) |
Sep 29, 2021 | 6.080 | 6.100 | 5.800 | 6.100 | 118,461 | +0.30(+5.17%) |
Sep 28, 2021 | 6.070 | 6.250 | 5.750 | 5.800 | 30,103 | -0.29(-4.84%) |
Sep 27, 2021 | 5.980 | 6.340 | 5.940 | 6.095 | 14,204 | +0.09(+1.58%) |
Sep 24, 2021 | 6.070 | 6.150 | 6.000 | 6.000 | 12,258 | -0.15(-2.44%) |
Sep 23, 2021 | 5.900 | 6.178 | 5.900 | 6.150 | 25,125 | +0.26(+4.41%) |
Sep 22, 2021 | 6.050 | 6.240 | 5.650 | 5.890 | 35,443 | -0.11(-1.83%) |
Sep 21, 2021 | 6.140 | 6.240 | 5.800 | 6.000 | 141,222 | +0.05(+0.84%) |
Sep 20, 2021 | 6.170 | 6.610 | 5.880 | 5.950 | 48,827 | -0.16(-2.62%) |
Sep 17, 2021 | 6.250 | 6.580 | 6.110 | 6.110 | 77,350 | -0.22(-3.48%) |
Sep 16, 2021 | 6.320 | 6.590 | 6.152 | 6.330 | 17,805 | -0.01(-0.16%) |
Sep 15, 2021 | 6.350 | 6.690 | 6.300 | 6.340 | 49,138 | +0.04(+0.63%) |
Sep 14, 2021 | 6.330 | 6.624 | 6.070 | 6.300 | 21,787 | -0.03(-0.47%) |
Sep 13, 2021 | 6.560 | 6.660 | 6.100 | 6.330 | 51,561 | -0.16(-2.47%) |
Sep 10, 2021 | 5.950 | 6.800 | 5.890 | 6.490 | 78,580 | +0.63(+10.75%) |
Sep 09, 2021 | 5.890 | 5.918 | 5.850 | 5.860 | 6,146 | -0.01(-0.17%) |
Sep 08, 2021 | 5.950 | 5.980 | 5.860 | 5.870 | 10,033 | -0.09(-1.51%) |
Sep 07, 2021 | 6.250 | 6.260 | 5.950 | 5.960 | 16,430 | -0.23(-3.72%) |
Sep 03, 2021 | 6.380 | 6.518 | 6.150 | 6.190 | 32,798 | -0.16(-2.52%) |
Sep 02, 2021 | 6.450 | 6.540 | 6.300 | 6.350 | 10,885 | -0.11(-1.70%) |
Sep 01, 2021 | 6.630 | 6.630 | 6.460 | 6.460 | 9,138 | -0.09(-1.37%) |
Aug 31, 2021 | 6.710 | 6.839 | 6.510 | 6.550 | 10,031 | -0.14(-2.09%) |
Aug 30, 2021 | 6.820 | 6.900 | 6.690 | 6.690 | 7,910 | -0.06(-0.89%) |
Aug 27, 2021 | 6.920 | 7.040 | 6.750 | 6.750 | 22,350 | -0.27(-3.85%) |
Aug 26, 2021 | 7.010 | 7.139 | 6.630 | 7.020 | 11,945 | +0.02(+0.29%) |
Aug 25, 2021 | 7.110 | 7.173 | 7.000 | 7.000 | 38,924 | -0.09(-1.27%) |
Aug 24, 2021 | 6.360 | 7.190 | 6.360 | 7.090 | 64,475 | +0.61(+9.41%) |
Aug 23, 2021 | 5.900 | 6.660 | 5.900 | 6.480 | 39,753 | +0.58(+9.83%) |
Aug 20, 2021 | 6.010 | 6.035 | 5.880 | 5.900 | 10,986 | +0.00(+0.00%) |
Aug 19, 2021 | 5.850 | 6.000 | 5.845 | 5.900 | 8,937 | -0.07(-1.17%) |
Aug 18, 2021 | 5.730 | 6.090 | 5.590 | 5.970 | 40,112 | +0.18(+3.11%) |
Aug 17, 2021 | 5.730 | 5.791 | 5.530 | 5.790 | 72,799 | +0.05(+0.87%) |
Aug 16, 2021 | 5.670 | 5.849 | 5.570 | 5.740 | 67,881 | +0.03(+0.53%) |
Aug 13, 2021 | 5.610 | 5.750 | 5.530 | 5.710 | 115,083 | +0.21(+3.82%) |
Aug 12, 2021 | 5.560 | 5.620 | 5.500 | 5.500 | 25,898 | -0.05(-0.90%) |
Aug 11, 2021 | 5.630 | 5.745 | 5.550 | 5.550 | 54,604 | -0.09(-1.60%) |
Aug 10, 2021 | 5.590 | 5.750 | 5.580 | 5.640 | 92,331 | -0.01(-0.18%) |
Aug 09, 2021 | 5.690 | 5.830 | 5.600 | 5.650 | 49,875 | -0.06(-1.05%) |
Aug 06, 2021 | 6.000 | 6.000 | 5.630 | 5.710 | 53,230 | -0.06(-1.04%) |
Aug 05, 2021 | 5.850 | 6.350 | 5.650 | 5.770 | 138,353 | -0.22(-3.67%) |
Aug 04, 2021 | 6.430 | 6.780 | 5.990 | 5.990 | 283,516 | -0.92(-13.31%) |
Aug 03, 2021 | 6.090 | 10.80 | 5.911 | 6.910 | 6,142,548 | +1.08(+18.52%) |
Aug 02, 2021 | 6.740 | 6.934 | 5.810 | 5.830 | 157,310 | +0.30(+5.42%) |
Jul 30, 2021 | 7.340 | 8.260 | 5.520 | 5.530 | 26,415 | -1.96(-26.17%) |
Jul 29, 2021 | 7.500 | 8.410 | 7.100 | 7.490 | 116,209 | +0.07(+0.94%) |
Jul 28, 2021 | 7.560 | 8.850 | 7.175 | 7.420 | 140,916 | -0.20(-2.62%) |
Jul 27, 2021 | 7.150 | 7.880 | 7.150 | 7.620 | 35,961 | +0.61(+8.70%) |
Jul 26, 2021 | 7.750 | 8.353 | 7.000 | 7.010 | 27,022 | -0.89(-11.27%) |
Jul 23, 2021 | 9.320 | 9.500 | 7.426 | 7.900 | 80,788 | -1.42(-15.24%) |
Jul 22, 2021 | 9.270 | 9.470 | 8.910 | 9.320 | 23,774 | +0.19(+2.08%) |
Jul 21, 2021 | 9.070 | 9.460 | 9.070 | 9.130 | 2,686 | +0.01(+0.11%) |
Jul 20, 2021 | 9.060 | 9.520 | 9.060 | 9.120 | 3,308 | +0.06(+0.66%) |
Jul 19, 2021 | 9.840 | 10.08 | 8.910 | 9.060 | 23,186 | -1.09(-10.77%) |
Jul 16, 2021 | 10.47 | 10.84 | 10.05 | 10.15 | 33,685 | -0.43(-4.03%) |
Jul 15, 2021 | 10.63 | 10.79 | 10.41 | 10.58 | 5,516 | +0.07(+0.67%) |
Jul 14, 2021 | 10.78 | 11.13 | 10.10 | 10.51 | 48,521 | -0.40(-3.67%) |
Jul 13, 2021 | 11.01 | 11.12 | 10.60 | 10.91 | 14,594 | -0.01(-0.09%) |
Jul 12, 2021 | 11.11 | 11.12 | 10.78 | 10.92 | 10,931 | -0.08(-0.73%) |
Jul 09, 2021 | 10.47 | 11.13 | 10.22 | 11.00 | 68,735 | +0.67(+6.45%) |
Jul 08, 2021 | 10.39 | 10.39 | 10.29 | 10.33 | 1,106 | -0.16(-1.49%) |
Jul 07, 2021 | 10.30 | 10.70 | 10.29 | 10.49 | 5,017 | -0.02(-0.19%) |
Jul 06, 2021 | 10.79 | 11.12 | 10.50 | 10.51 | 9,025 | -0.34(-3.13%) |
Jul 02, 2021 | 10.99 | 11.13 | 10.85 | 10.85 | 4,656 | -0.13(-1.18%) |
Jul 01, 2021 | 10.90 | 10.98 | 10.90 | 10.98 | 1,008 | +0.10(+0.92%) |
Jun 30, 2021 | 11.00 | 11.10 | 10.88 | 10.88 | 13,713 | -0.18(-1.61%) |
Jun 29, 2021 | 11.11 | 11.11 | 11.06 | 11.06 | 2,875 | +0.04(+0.35%) |
Jun 28, 2021 | 11.11 | 11.15 | 11.01 | 11.02 | 3,287 | -0.05(-0.45%) |
Jun 25, 2021 | 11.09 | 11.09 | 11.04 | 11.07 | 3,145 | +0.04(+0.36%) |
Jun 24, 2021 | 11.14 | 11.15 | 11.03 | 11.03 | 1,977 | +0.00(+0.00%) |
Jun 23, 2021 | 11.00 | 11.13 | 11.00 | 11.03 | 6,109 | -0.10(-0.90%) |
Jun 22, 2021 | 11.11 | 11.18 | 11.12 | 11.13 | 2,911 | +0.10(+0.91%) |
Jun 21, 2021 | 11.03 | 11.22 | 11.01 | 11.03 | 1,974 | -0.02(-0.16%) |
Jun 18, 2021 | 11.02 | 11.20 | 11.00 | 11.05 | 2,105 | -0.01(-0.11%) |
Jun 17, 2021 | 11.00 | 11.32 | 11.00 | 11.06 | 2,056 | -0.19(-1.69%) |
Jun 16, 2021 | 10.90 | 11.29 | 10.90 | 11.25 | 6,452 | +0.38(+3.50%) |
Jun 15, 2021 | 11.26 | 11.26 | 10.86 | 10.87 | 9,223 | -0.06(-0.55%) |
Jun 14, 2021 | 11.22 | 11.34 | 10.90 | 10.93 | 64,680 | -0.37(-3.27%) |
Jun 11, 2021 | 10.95 | 11.37 | 10.95 | 11.30 | 6,516 | -0.13(-1.14%) |
Jun 10, 2021 | 11.15 | 11.50 | 11.00 | 11.43 | 59,402 | +0.20(+1.78%) |
Jun 09, 2021 | 11.18 | 11.24 | 11.00 | 11.23 | 7,918 | +0.28(+2.56%) |
Jun 08, 2021 | 10.85 | 11.28 | 10.75 | 10.95 | 25,896 | +0.05(+0.46%) |
Jun 07, 2021 | 10.79 | 10.98 | 10.65 | 10.90 | 7,020 | -0.09(-0.82%) |
Jun 04, 2021 | 10.78 | 11.00 | 10.70 | 10.99 | 6,580 | +0.19(+1.76%) |
Jun 03, 2021 | 10.90 | 11.20 | 10.73 | 10.80 | 16,221 | -0.23(-2.09%) |
Jun 02, 2021 | 11.10 | 11.18 | 10.90 | 11.03 | 23,009 | -0.09(-0.81%) |
Jun 01, 2021 | 11.20 | 11.35 | 11.00 | 11.12 | 16,992 | -0.23(-2.03%) |
May 28, 2021 | 11.20 | 11.50 | 11.20 | 11.35 | 6,116 | +0.20(+1.79%) |
May 27, 2021 | 11.49 | 11.80 | 11.15 | 11.15 | 20,357 | -0.37(-3.21%) |
May 26, 2021 | 12.11 | 12.11 | 11.40 | 11.52 | 18,897 | -0.39(-3.27%) |
May 25, 2021 | 11.96 | 12.06 | 11.70 | 11.91 | 4,547 | +0.03(+0.25%) |
May 24, 2021 | 12.24 | 12.44 | 11.60 | 11.88 | 12,335 | -0.12(-1.00%) |
May 21, 2021 | 12.03 | 12.90 | 12.00 | 12.00 | 10,647 | +0.00(+0.00%) |
May 20, 2021 | 12.80 | 12.92 | 11.51 | 12.00 | 16,492 | -0.36(-2.91%) |
May 19, 2021 | 11.37 | 12.36 | 11.35 | 12.36 | 13,917 | +0.73(+6.28%) |
May 18, 2021 | 11.85 | 11.95 | 11.40 | 11.63 | 49,514 | -0.27(-2.27%) |
May 17, 2021 | 12.94 | 13.13 | 11.90 | 11.90 | 52,694 | -1.03(-7.97%) |
May 14, 2021 | 13.84 | 14.23 | 12.55 | 12.93 | 74,722 | -1.02(-7.31%) |
May 13, 2021 | 14.01 | 14.35 | 13.95 | 13.95 | 55,739 | -0.40(-2.79%) |
May 12, 2021 | 15.11 | 16.20 | 14.01 | 14.35 | 152,343 | -0.31(-2.11%) |
May 11, 2021 | 14.94 | 15.91 | 14.00 | 14.66 | 276,986 | +1.42(+10.73%) |
May 10, 2021 | 11.91 | 13.50 | 11.87 | 13.24 | 153,068 | +1.44(+12.20%) |
May 07, 2021 | 12.06 | 12.33 | 11.80 | 11.80 | 18,025 | -0.44(-3.59%) |
May 06, 2021 | 11.90 | 12.30 | 11.90 | 12.24 | 8,926 | +0.29(+2.43%) |
May 05, 2021 | 12.10 | 12.10 | 11.95 | 11.95 | 7,500 | -0.10(-0.83%) |
May 04, 2021 | 12.10 | 12.29 | 11.86 | 12.05 | 7,606 | -0.08(-0.66%) |