Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.040 | 4.080 | 4.000 | 4.080 | 5,981 | +0.08(+2.00%) |
Apr 28, 2022 | 4.010 | 4.020 | 4.000 | 4.000 | 1,242 | -0.05(-1.23%) |
Apr 27, 2022 | 4.210 | 4.439 | 3.943 | 4.050 | 11,983 | -0.36(-8.16%) |
Apr 26, 2022 | 4.465 | 4.465 | 3.930 | 4.410 | 5,296 | +0.04(+0.92%) |
Apr 25, 2022 | 4.100 | 4.420 | 3.905 | 4.370 | 50,007 | +0.25(+6.11%) |
Apr 22, 2022 | 4.200 | 4.200 | 4.113 | 4.118 | 1,620 | -0.16(-3.77%) |
Apr 21, 2022 | 4.300 | 4.300 | 4.220 | 4.280 | 1,215 | -0.02(-0.47%) |
Apr 20, 2022 | 4.200 | 4.300 | 4.100 | 4.300 | 10,298 | +0.13(+3.12%) |
Apr 19, 2022 | 4.160 | 4.183 | 4.110 | 4.170 | 11,812 | +0.02(+0.48%) |
Apr 18, 2022 | 4.100 | 4.260 | 4.100 | 4.150 | 8,872 | -0.18(-4.27%) |
Apr 14, 2022 | 4.250 | 4.400 | 4.180 | 4.335 | 9,038 | -0.04(-1.03%) |
Apr 13, 2022 | 4.130 | 4.390 | 4.110 | 4.380 | 58,545 | +0.13(+3.06%) |
Apr 12, 2022 | 4.350 | 4.380 | 4.250 | 4.250 | 18,178 | -0.10(-2.30%) |
Apr 11, 2022 | 4.410 | 4.412 | 4.350 | 4.350 | 8,178 | -0.14(-3.12%) |
Apr 08, 2022 | 4.460 | 4.540 | 4.400 | 4.490 | 2,969 | -0.08(-1.79%) |
Apr 07, 2022 | 4.420 | 4.605 | 4.420 | 4.572 | 6,293 | +0.02(+0.48%) |
Apr 06, 2022 | 4.500 | 4.550 | 4.440 | 4.550 | 14,687 | +0.05(+1.11%) |
Apr 05, 2022 | 4.450 | 4.582 | 4.450 | 4.500 | 28,130 | -0.10(-2.17%) |
Apr 04, 2022 | 4.750 | 4.830 | 4.600 | 4.600 | 9,590 | -0.16(-3.36%) |
Apr 01, 2022 | 4.845 | 4.927 | 4.640 | 4.760 | 7,983 | -0.20(-4.00%) |
Mar 31, 2022 | 4.740 | 4.990 | 4.690 | 4.958 | 18,547 | +0.22(+4.61%) |
Mar 30, 2022 | 4.760 | 4.790 | 4.650 | 4.740 | 5,776 | -0.02(-0.42%) |
Mar 29, 2022 | 4.500 | 4.790 | 4.500 | 4.760 | 9,912 | +0.10(+2.15%) |
Mar 28, 2022 | 4.560 | 4.800 | 4.550 | 4.660 | 18,587 | -0.02(-0.43%) |
Mar 25, 2022 | 4.768 | 4.775 | 4.510 | 4.680 | 24,555 | -0.06(-1.27%) |
Mar 24, 2022 | 4.850 | 4.975 | 4.650 | 4.740 | 24,338 | -0.13(-2.61%) |
Mar 23, 2022 | 4.660 | 5.037 | 4.660 | 4.867 | 25,823 | +0.18(+3.77%) |
Mar 22, 2022 | 4.710 | 5.000 | 4.576 | 4.690 | 30,292 | -0.09(-1.91%) |
Mar 21, 2022 | 4.700 | 5.120 | 4.700 | 4.781 | 42,010 | -0.34(-6.61%) |
Mar 18, 2022 | 5.290 | 5.889 | 5.110 | 5.120 | 33,819 | -0.33(-6.06%) |
Mar 17, 2022 | 5.200 | 5.940 | 5.100 | 5.450 | 50,999 | +0.18(+3.42%) |
Mar 16, 2022 | 6.300 | 6.300 | 5.060 | 5.270 | 89,986 | -1.73(-24.71%) |
Mar 15, 2022 | 6.998 | 7.450 | 6.888 | 7.000 | 5,390 | +0.00(+0.00%) |
Mar 14, 2022 | 7.250 | 7.345 | 7.000 | 7.000 | 7,365 | -0.19(-2.66%) |
Mar 11, 2022 | 7.345 | 7.345 | 7.191 | 7.191 | 610 | -0.31(-4.12%) |
Mar 10, 2022 | 7.345 | 7.500 | 7.345 | 7.500 | 586 | -0.04(-0.53%) |
Mar 09, 2022 | 7.570 | 7.770 | 7.540 | 7.540 | 1,861 | +0.19(+2.59%) |
Mar 08, 2022 | 7.940 | 7.950 | 7.030 | 7.350 | 10,830 | -0.34(-4.42%) |
Mar 07, 2022 | 7.719 | 7.719 | 7.690 | 7.690 | 2,504 | +0.05(+0.59%) |
Mar 04, 2022 | 7.770 | 7.780 | 6.990 | 7.645 | 9,245 | -0.16(-2.10%) |
Mar 03, 2022 | 7.480 | 7.940 | 7.430 | 7.809 | 7,088 | +0.47(+6.39%) |
Mar 02, 2022 | 7.250 | 7.343 | 7.250 | 7.340 | 3,478 | +0.08(+1.10%) |
Mar 01, 2022 | 7.250 | 7.260 | 7.250 | 7.260 | 2,349 | +0.19(+2.69%) |
Feb 28, 2022 | 6.518 | 7.365 | 6.518 | 7.070 | 18,926 | +0.11(+1.58%) |
Feb 25, 2022 | 6.500 | 6.960 | 6.505 | 6.960 | 3,507 | +0.46(+7.08%) |
Feb 24, 2022 | 6.400 | 6.700 | 6.312 | 6.500 | 9,636 | +0.65(+11.11%) |
Feb 23, 2022 | 5.840 | 5.850 | 5.670 | 5.850 | 3,620 | +0.26(+4.65%) |
Feb 22, 2022 | 5.500 | 5.590 | 5.418 | 5.590 | 15,438 | +0.09(+1.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.20(-3.51%) | |||
Feb 17, 2022 | 5.760 | 5.800 | 5.673 | 5.700 | 6,114 | -0.25(-4.20%) |
Feb 16, 2022 | 5.975 | 5.975 | 5.950 | 5.950 | 1,286 | -0.05(-0.83%) |
Feb 15, 2022 | 6.350 | 6.350 | 6.000 | 6.000 | 6,163 | -0.05(-0.83%) |
Feb 14, 2022 | 6.580 | 6.580 | 6.050 | 6.050 | 6,060 | -0.16(-2.58%) |
Feb 11, 2022 | 6.230 | 6.230 | 6.210 | 6.210 | 1,745 | -0.15(-2.36%) |
Feb 10, 2022 | 6.215 | 6.480 | 6.215 | 6.360 | 2,896 | -0.02(-0.31%) |
Feb 09, 2022 | 6.290 | 6.380 | 6.290 | 6.380 | 2,226 | -0.00(-0.00%) |
Feb 08, 2022 | 6.040 | 6.400 | 6.040 | 6.380 | 2,674 | +0.37(+6.16%) |
Feb 07, 2022 | 5.900 | 6.035 | 5.500 | 6.010 | 20,793 | -0.26(-4.15%) |
Feb 04, 2022 | 6.100 | 6.270 | 6.040 | 6.270 | 3,108 | +0.27(+4.50%) |
Feb 03, 2022 | 6.310 | 6.000 | 6.000 | 3,925 | -0.50(-7.69%) | |
Feb 02, 2022 | 6.310 | 6.500 | 6.300 | 6.500 | 3,180 | -0.07(-1.07%) |
Feb 01, 2022 | 6.020 | 6.585 | 6.000 | 6.570 | 7,819 | +0.47(+7.72%) |
Jan 31, 2022 | 6.220 | 6.099 | 42,874 | -0.67(-9.91%) | ||
Jan 28, 2022 | 6.470 | 6.790 | 6.300 | 6.770 | 32,015 | -0.16(-2.31%) |
Jan 27, 2022 | 6.440 | 7.000 | 6.440 | 6.930 | 76,584 | +0.34(+5.10%) |
Jan 26, 2022 | 6.040 | 6.695 | 5.760 | 6.593 | 42,019 | +0.19(+3.02%) |
Jan 25, 2022 | 6.250 | 6.650 | 6.090 | 6.400 | 16,685 | +0.20(+3.23%) |
Jan 24, 2022 | 6.250 | 6.250 | 6.050 | 6.200 | 5,190 | -0.23(-3.58%) |
Jan 21, 2022 | 6.985 | 6.990 | 6.330 | 6.430 | 4,440 | -0.51(-7.28%) |
Jan 20, 2022 | 6.990 | 6.990 | 6.344 | 6.935 | 3,389 | +0.39(+5.88%) |
Jan 19, 2022 | 6.500 | 6.550 | 6.500 | 6.550 | 2,027 | -0.01(-0.15%) |
Jan 18, 2022 | 6.260 | 6.560 | 6.150 | 6.560 | 8,191 | -0.09(-1.41%) |
Jan 14, 2022 | 6.654 | 0 | -0.24(-3.43%) | |||
Jan 13, 2022 | 6.740 | 6.890 | 6.500 | 6.890 | 3,229 | +0.26(+3.87%) |
Jan 12, 2022 | 6.860 | 6.960 | 6.540 | 6.633 | 7,646 | -0.12(-1.73%) |
Jan 11, 2022 | 6.840 | 6.900 | 6.330 | 6.750 | 10,649 | -0.33(-4.66%) |
Jan 10, 2022 | 6.850 | 7.080 | 6.850 | 7.080 | 870 | +0.29(+4.25%) |
Jan 07, 2022 | 6.660 | 6.820 | 6.510 | 6.791 | 1,454 | +0.24(+3.68%) |
Jan 06, 2022 | 6.470 | 6.610 | 6.355 | 6.550 | 19,308 | +0.05(+0.77%) |
Jan 05, 2022 | 6.430 | 6.599 | 6.430 | 6.500 | 2,753 | -0.06(-0.91%) |
Jan 04, 2022 | 6.650 | 6.660 | 6.560 | 6.560 | 1,356 | +0.00(+0.00%) |
Jan 03, 2022 | 6.430 | 6.600 | 6.430 | 6.560 | 3,919 | +0.06(+0.92%) |
Dec 31, 2021 | 6.200 | 6.620 | 6.010 | 6.500 | 7,073 | +0.20(+3.17%) |
Dec 30, 2021 | 5.850 | 6.300 | 5.850 | 6.300 | 18,216 | +0.29(+4.74%) |
Dec 29, 2021 | 6.010 | 6.335 | 5.843 | 6.015 | 5,843 | +0.03(+0.43%) |
Dec 28, 2021 | 6.250 | 6.250 | 5.830 | 5.989 | 13,297 | +0.22(+3.80%) |
Dec 27, 2021 | 6.000 | 6.250 | 5.770 | 5.770 | 10,539 | -0.23(-3.83%) |
Dec 23, 2021 | 5.500 | 6.490 | 5.500 | 6.000 | 41,790 | +0.01(+0.17%) |
Dec 22, 2021 | 5.760 | 5.990 | 5.300 | 5.990 | 48,262 | +0.29(+5.09%) |
Dec 21, 2021 | 6.070 | 6.070 | 5.510 | 5.700 | 13,152 | -0.37(-6.10%) |
Dec 20, 2021 | 6.100 | 6.130 | 6.000 | 6.070 | 10,155 | -0.18(-2.88%) |
Dec 17, 2021 | 5.960 | 6.440 | 5.830 | 6.250 | 11,986 | -0.37(-5.66%) |
Dec 16, 2021 | 7.200 | 7.200 | 6.280 | 6.625 | 14,685 | -0.71(-9.62%) |
Dec 15, 2021 | 7.560 | 7.800 | 7.200 | 7.330 | 7,991 | -0.26(-3.44%) |
Dec 14, 2021 | 7.900 | 7.900 | 7.591 | 7.591 | 6,214 | -0.31(-3.91%) |
Dec 13, 2021 | 8.300 | 8.309 | 7.880 | 7.900 | 9,962 | -0.86(-9.82%) |
Dec 10, 2021 | 8.795 | 9.000 | 8.521 | 8.760 | 4,266 | -0.04(-0.45%) |
Dec 09, 2021 | 9.080 | 9.080 | 8.650 | 8.800 | 4,074 | -0.02(-0.28%) |
Dec 08, 2021 | 8.990 | 9.000 | 8.720 | 8.825 | 5,584 | +0.40(+4.81%) |
Dec 07, 2021 | 9.000 | 9.000 | 8.420 | 8.420 | 4,963 | -0.55(-6.13%) |
Dec 06, 2021 | 8.330 | 8.970 | 8.330 | 8.970 | 3,290 | +0.37(+4.30%) |
Dec 03, 2021 | 8.866 | 8.866 | 8.470 | 8.600 | 4,398 | -0.18(-2.05%) |
Dec 02, 2021 | 8.800 | 8.800 | 8.460 | 8.780 | 6,663 | +0.32(+3.78%) |
Dec 01, 2021 | 8.250 | 8.660 | 8.135 | 8.460 | 9,738 | +0.24(+2.92%) |
Nov 30, 2021 | 8.060 | 8.220 | 7.960 | 8.220 | 9,401 | +0.20(+2.49%) |
Nov 29, 2021 | 7.870 | 8.245 | 7.870 | 8.020 | 8,305 | +0.16(+2.04%) |
Nov 26, 2021 | 7.655 | 8.007 | 7.655 | 7.860 | 711 | -0.14(-1.75%) |
Nov 24, 2021 | 7.560 | 8.040 | 7.560 | 8.000 | 5,699 | +0.36(+4.71%) |
Nov 23, 2021 | 7.600 | 7.735 | 7.560 | 7.640 | 6,884 | -0.10(-1.29%) |
Nov 22, 2021 | 7.800 | 7.890 | 7.670 | 7.740 | 3,970 | +0.14(+1.84%) |
Nov 19, 2021 | 7.890 | 7.890 | 7.560 | 7.600 | 3,404 | +0.00(+0.00%) |
Nov 18, 2021 | 7.650 | 7.600 | 7.600 | 7.600 | 14,464 | +0.23(+3.12%) |
Nov 17, 2021 | 7.570 | 7.640 | 7.350 | 7.370 | 9,052 | -0.15(-2.00%) |
Nov 16, 2021 | 7.550 | 7.640 | 7.520 | 7.520 | 10,095 | -0.15(-1.95%) |
Nov 15, 2021 | 7.798 | 7.852 | 7.560 | 7.670 | 5,643 | -0.07(-0.84%) |
Nov 12, 2021 | 7.863 | 7.863 | 7.577 | 7.735 | 5,435 | -0.14(-1.84%) |
Nov 11, 2021 | 7.880 | 7.880 | 7.740 | 7.880 | 3,629 | +0.05(+0.64%) |
Nov 10, 2021 | 7.880 | 7.830 | 4,830 | -0.01(-0.13%) | ||
Nov 09, 2021 | 7.910 | 7.930 | 7.750 | 7.840 | 7,289 | +0.06(+0.77%) |
Nov 08, 2021 | 7.760 | 7.860 | 7.750 | 7.780 | 8,979 | +0.03(+0.39%) |
Nov 05, 2021 | 7.920 | 7.920 | 7.565 | 7.750 | 4,636 | +0.05(+0.65%) |
Nov 04, 2021 | 7.900 | 7.900 | 7.520 | 7.700 | 6,658 | -0.11(-1.45%) |
Nov 03, 2021 | 7.670 | 7.849 | 7.555 | 7.813 | 8,839 | +0.16(+2.13%) |
Nov 02, 2021 | 7.710 | 7.870 | 7.580 | 7.650 | 4,277 | -0.42(-5.18%) |
Nov 01, 2021 | 8.000 | 8.453 | 7.706 | 8.068 | 12,003 | +0.40(+5.19%) |
Oct 29, 2021 | 7.801 | 7.801 | 7.560 | 7.670 | 4,503 | -0.08(-1.03%) |
Oct 28, 2021 | 7.970 | 8.090 | 7.750 | 7.750 | 10,749 | -0.25(-3.12%) |
Oct 27, 2021 | 8.070 | 8.165 | 8.000 | 8.000 | 6,486 | -0.02(-0.31%) |
Oct 26, 2021 | 8.464 | 8.025 | 8.025 | 5,422 | -0.17(-2.02%) | |
Oct 25, 2021 | 8.270 | 8.340 | 8.110 | 8.190 | 8,250 | -0.10(-1.21%) |
Oct 22, 2021 | 8.091 | 8.490 | 8.076 | 8.290 | 5,267 | +0.11(+1.34%) |
Oct 21, 2021 | 8.468 | 8.468 | 8.050 | 8.180 | 6,016 | -0.02(-0.24%) |
Oct 20, 2021 | 8.430 | 8.453 | 8.110 | 8.200 | 3,701 | -0.03(-0.36%) |
Oct 19, 2021 | 8.420 | 8.734 | 8.200 | 8.230 | 9,101 | -0.03(-0.36%) |
Oct 18, 2021 | 9.090 | 9.100 | 8.260 | 8.260 | 9,271 | -0.24(-2.87%) |
Oct 15, 2021 | 8.732 | 8.750 | 8.504 | 8.504 | 5,002 | +0.00(+0.04%) |
Oct 14, 2021 | 8.700 | 8.700 | 8.500 | 8.500 | 4,229 | -0.16(-1.85%) |
Oct 13, 2021 | 8.520 | 8.660 | 8.520 | 8.660 | 2,216 | +0.13(+1.52%) |
Oct 12, 2021 | 8.600 | 8.730 | 8.530 | 8.530 | 2,636 | -0.12(-1.40%) |
Oct 11, 2021 | 8.530 | 8.651 | 8.530 | 8.651 | 6,307 | -0.08(-0.97%) |
Oct 08, 2021 | 8.532 | 8.736 | 8.510 | 8.736 | 875 | +0.09(+0.99%) |
Oct 07, 2021 | 8.570 | 8.650 | 8.510 | 8.650 | 1,421 | +0.01(+0.06%) |
Oct 06, 2021 | 8.670 | 8.690 | 8.550 | 8.645 | 7,889 | -0.02(-0.18%) |
Oct 05, 2021 | 9.090 | 9.090 | 8.661 | 8.661 | 2,046 | +0.03(+0.36%) |
Oct 04, 2021 | 8.500 | 9.133 | 8.500 | 8.630 | 6,115 | +0.11(+1.29%) |
Oct 01, 2021 | 8.850 | 8.850 | 8.500 | 8.520 | 8,024 | -0.08(-0.93%) |
Sep 30, 2021 | 9.150 | 9.151 | 8.600 | 8.600 | 5,900 | -0.57(-6.22%) |
Sep 29, 2021 | 9.347 | 9.369 | 9.150 | 9.170 | 3,248 | -0.19(-2.03%) |
Sep 28, 2021 | 9.150 | 9.585 | 9.150 | 9.360 | 5,201 | +0.20(+2.18%) |
Sep 27, 2021 | 9.600 | 10.15 | 8.990 | 9.160 | 9,165 | -0.60(-6.10%) |
Sep 24, 2021 | 9.740 | 9.994 | 9.520 | 9.755 | 7,560 | +0.26(+2.68%) |
Sep 23, 2021 | 10.00 | 10.00 | 9.180 | 9.500 | 4,342 | +0.39(+4.28%) |
Sep 22, 2021 | 9.300 | 9.300 | 8.880 | 9.110 | 1,211 | -0.10(-1.09%) |
Sep 21, 2021 | 8.820 | 9.650 | 8.820 | 9.210 | 10,932 | +0.41(+4.66%) |
Sep 20, 2021 | 8.700 | 8.790 | 8.539 | 8.800 | 5,819 | +0.11(+1.27%) |
Sep 17, 2021 | 8.430 | 8.690 | 8.410 | 8.690 | 10,411 | +0.29(+3.45%) |
Sep 16, 2021 | 8.281 | 8.554 | 8.260 | 8.400 | 2,629 | +0.02(+0.24%) |
Sep 15, 2021 | 8.210 | 8.613 | 8.210 | 8.380 | 7,552 | +0.19(+2.32%) |
Sep 14, 2021 | 8.350 | 8.350 | 8.070 | 8.190 | 4,235 | +0.12(+1.49%) |
Sep 13, 2021 | 8.350 | 8.350 | 8.070 | 8.070 | 8,854 | -0.24(-2.89%) |
Sep 10, 2021 | 8.210 | 8.395 | 8.100 | 8.310 | 13,270 | +0.26(+3.23%) |
Sep 09, 2021 | 8.080 | 8.140 | 8.000 | 8.050 | 3,073 | -0.02(-0.25%) |
Sep 08, 2021 | 8.460 | 8.460 | 8.000 | 8.070 | 15,887 | -0.45(-5.27%) |
Sep 07, 2021 | 8.530 | 8.560 | 8.200 | 8.519 | 2,970 | -0.01(-0.13%) |
Sep 03, 2021 | 8.520 | 8.673 | 8.200 | 8.530 | 7,879 | +0.03(+0.35%) |
Sep 02, 2021 | 8.220 | 8.880 | 8.223 | 8.500 | 14,858 | +0.10(+1.19%) |
Sep 01, 2021 | 8.230 | 8.500 | 8.200 | 8.400 | 14,827 | +0.34(+4.22%) |
Aug 31, 2021 | 8.160 | 9.000 | 8.060 | 8.060 | 52,526 | -0.08(-0.98%) |
Aug 30, 2021 | 8.300 | 9.110 | 8.060 | 8.140 | 22,499 | -0.11(-1.33%) |
Aug 27, 2021 | 8.260 | 8.483 | 8.210 | 8.250 | 12,449 | +0.20(+2.48%) |
Aug 26, 2021 | 7.900 | 8.290 | 7.900 | 8.050 | 3,347 | +0.11(+1.39%) |
Aug 25, 2021 | 8.050 | 8.750 | 7.940 | 7.940 | 16,938 | -0.06(-0.75%) |
Aug 24, 2021 | 8.620 | 8.740 | 7.910 | 8.000 | 27,467 | -0.81(-9.19%) |
Aug 23, 2021 | 8.720 | 9.095 | 8.600 | 8.809 | 7,109 | +0.12(+1.37%) |
Aug 20, 2021 | 8.640 | 8.750 | 8.630 | 8.690 | 4,456 | +0.06(+0.70%) |
Aug 19, 2021 | 10.01 | 10.33 | 8.630 | 8.630 | 35,035 | -0.80(-8.48%) |
Aug 18, 2021 | 9.200 | 10.47 | 9.080 | 9.430 | 84,492 | +0.05(+0.52%) |
Aug 17, 2021 | 9.440 | 9.440 | 9.000 | 9.382 | 18,555 | -0.13(-1.35%) |
Aug 16, 2021 | 9.510 | 9.790 | 9.510 | 9.510 | 13,526 | -0.19(-1.91%) |
Aug 13, 2021 | 10.11 | 10.39 | 9.695 | 9.695 | 12,196 | -0.53(-5.19%) |
Aug 12, 2021 | 10.34 | 10.99 | 10.10 | 10.23 | 4,595 | +0.13(+1.25%) |
Aug 11, 2021 | 10.10 | 11.02 | 10.10 | 10.10 | 38,131 | +0.00(+0.00%) |
Aug 10, 2021 | 10.17 | 10.18 | 10.10 | 10.10 | 5,222 | -0.08(-0.79%) |
Aug 09, 2021 | 10.69 | 10.75 | 10.10 | 10.18 | 17,083 | -0.56(-5.24%) |
Aug 06, 2021 | 10.65 | 10.95 | 10.60 | 10.74 | 3,367 | -0.24(-2.16%) |
Aug 05, 2021 | 10.85 | 10.98 | 10.85 | 10.98 | 886 | -0.02(-0.18%) |
Aug 04, 2021 | 11.00 | 11.12 | 10.60 | 11.00 | 7,549 | -0.12(-1.08%) |
Aug 03, 2021 | 10.90 | 11.17 | 10.63 | 11.12 | 2,272 | +0.23(+2.11%) |
Aug 02, 2021 | 11.25 | 11.25 | 10.62 | 10.89 | 3,820 | -0.21(-1.89%) |
Jul 30, 2021 | 10.61 | 11.10 | 10.61 | 11.10 | 498 | +0.10(+0.91%) |
Jul 29, 2021 | 11.08 | 11.08 | 10.55 | 11.00 | 2,347 | -0.01(-0.10%) |
Jul 28, 2021 | 11.20 | 11.20 | 10.44 | 11.01 | 1,918 | +0.19(+1.77%) |
Jul 27, 2021 | 10.82 | 10.82 | 10.39 | 10.82 | 2,087 | +0.04(+0.37%) |
Jul 26, 2021 | 10.96 | 11.00 | 10.40 | 10.78 | 5,470 | -0.01(-0.05%) |
Jul 23, 2021 | 10.86 | 10.96 | 10.71 | 10.79 | 2,742 | -0.16(-1.47%) |
Jul 22, 2021 | 10.51 | 10.96 | 10.51 | 10.95 | 2,240 | +0.40(+3.76%) |
Jul 21, 2021 | 10.55 | 10.80 | 10.55 | 10.55 | 2,703 | -0.04(-0.38%) |
Jul 20, 2021 | 10.77 | 11.19 | 10.59 | 10.59 | 8,251 | -0.18(-1.67%) |
Jul 19, 2021 | 11.17 | 11.19 | 10.52 | 10.77 | 10,809 | +0.51(+4.97%) |
Jul 16, 2021 | 10.60 | 10.97 | 10.26 | 10.26 | 3,266 | -0.40(-3.75%) |
Jul 15, 2021 | 10.99 | 10.99 | 10.29 | 10.66 | 2,017 | +0.43(+4.20%) |
Jul 14, 2021 | 10.57 | 10.88 | 10.20 | 10.23 | 18,556 | -0.43(-4.03%) |
Jul 13, 2021 | 10.70 | 10.95 | 10.30 | 10.66 | 2,933 | -0.07(-0.61%) |
Jul 12, 2021 | 10.51 | 10.79 | 10.51 | 10.73 | 1,145 | +0.24(+2.29%) |
Jul 09, 2021 | 10.22 | 10.55 | 10.22 | 10.48 | 2,478 | +0.00(+0.05%) |
Jul 08, 2021 | 11.07 | 11.09 | 10.21 | 10.48 | 7,819 | -0.62(-5.59%) |
Jul 07, 2021 | 11.25 | 11.25 | 10.56 | 11.10 | 34,773 | +0.18(+1.65%) |
Jul 06, 2021 | 10.52 | 11.25 | 10.12 | 10.92 | 55,449 | +0.42(+4.00%) |
Jul 02, 2021 | 10.05 | 11.50 | 10.05 | 10.50 | 86,862 | +0.41(+4.06%) |
Jul 01, 2021 | 10.25 | 10.85 | 10.07 | 10.09 | 3,436 | +0.02(+0.20%) |
Jun 30, 2021 | 9.860 | 10.84 | 9.800 | 10.07 | 7,977 | -0.00(-0.03%) |
Jun 29, 2021 | 10.59 | 10.59 | 10.07 | 10.07 | 3,097 | -0.65(-6.03%) |
Jun 28, 2021 | 11.45 | 11.45 | 10.56 | 10.72 | 11,296 | -0.66(-5.80%) |
Jun 25, 2021 | 11.00 | 11.38 | 10.27 | 11.38 | 14,030 | +0.38(+3.45%) |
Jun 24, 2021 | 10.99 | 11.20 | 10.71 | 11.00 | 9,631 | +0.26(+2.42%) |
Jun 23, 2021 | 10.06 | 10.86 | 10.06 | 10.74 | 3,775 | +0.48(+4.69%) |
Jun 22, 2021 | 10.15 | 10.47 | 10.05 | 10.26 | 6,635 | +0.31(+3.10%) |
Jun 21, 2021 | 10.23 | 10.24 | 9.918 | 9.950 | 6,616 | -0.04(-0.40%) |
Jun 18, 2021 | 9.517 | 9.990 | 9.517 | 9.990 | 3,855 | +0.24(+2.46%) |
Jun 17, 2021 | 9.780 | 10.04 | 9.630 | 9.750 | 3,694 | +0.10(+1.04%) |
Jun 16, 2021 | 9.560 | 9.860 | 9.480 | 9.650 | 9,047 | +0.15(+1.58%) |
Jun 15, 2021 | 9.520 | 9.600 | 9.450 | 9.500 | 2,615 | +0.05(+0.53%) |
Jun 14, 2021 | 9.500 | 9.738 | 9.450 | 9.450 | 10,603 | -0.09(-0.94%) |
Jun 11, 2021 | 9.270 | 9.731 | 9.270 | 9.540 | 8,075 | +0.10(+1.11%) |
Jun 10, 2021 | 9.480 | 9.620 | 9.350 | 9.435 | 8,519 | -0.13(-1.41%) |
Jun 09, 2021 | 9.550 | 9.976 | 9.350 | 9.570 | 11,947 | +0.02(+0.21%) |
Jun 08, 2021 | 9.860 | 9.893 | 9.500 | 9.550 | 12,519 | -0.15(-1.55%) |
Jun 07, 2021 | 10.10 | 10.11 | 9.660 | 9.700 | 15,267 | -0.40(-3.96%) |
Jun 04, 2021 | 10.71 | 10.99 | 9.960 | 10.10 | 29,528 | -0.97(-8.76%) |
Jun 03, 2021 | 11.11 | 11.14 | 10.60 | 11.07 | 4,815 | -0.04(-0.36%) |
Jun 02, 2021 | 11.33 | 11.51 | 11.11 | 11.11 | 5,046 | -0.40(-3.49%) |
Jun 01, 2021 | 11.58 | 11.72 | 11.14 | 11.51 | 13,510 | -0.07(-0.59%) |
May 28, 2021 | 11.64 | 11.64 | 11.40 | 11.58 | 3,800 | +0.21(+1.85%) |
May 27, 2021 | 11.47 | 11.64 | 11.13 | 11.37 | 6,085 | +0.16(+1.43%) |
May 26, 2021 | 11.30 | 11.47 | 11.17 | 11.21 | 5,026 | -0.08(-0.71%) |
May 25, 2021 | 11.29 | 11.34 | 11.11 | 11.29 | 4,626 | +0.42(+3.86%) |
May 24, 2021 | 10.75 | 10.99 | 10.71 | 10.87 | 3,766 | +0.18(+1.69%) |
May 21, 2021 | 10.68 | 10.96 | 10.49 | 10.69 | 6,853 | -0.03(-0.28%) |
May 20, 2021 | 11.42 | 11.49 | 10.41 | 10.72 | 20,089 | +0.10(+0.94%) |
May 19, 2021 | 10.78 | 10.89 | 10.39 | 10.62 | 14,277 | -0.07(-0.67%) |
May 18, 2021 | 10.48 | 10.78 | 10.04 | 10.69 | 15,146 | +0.56(+5.54%) |
May 17, 2021 | 10.30 | 10.68 | 10.02 | 10.13 | 12,437 | -0.34(-3.25%) |
May 14, 2021 | 10.69 | 11.58 | 9.500 | 10.47 | 19,701 | +0.67(+6.84%) |
May 13, 2021 | 9.510 | 9.952 | 9.510 | 9.800 | 8,925 | +0.28(+2.94%) |
May 12, 2021 | 10.36 | 10.36 | 9.490 | 9.520 | 26,821 | -0.64(-6.30%) |
May 11, 2021 | 10.45 | 10.45 | 9.900 | 10.16 | 16,119 | +0.36(+3.67%) |
May 10, 2021 | 9.500 | 10.10 | 9.500 | 9.800 | 45,012 | -0.10(-1.01%) |
May 07, 2021 | 12.15 | 12.63 | 9.510 | 9.900 | 75,130 | -2.88(-22.54%) |
May 06, 2021 | 12.76 | 12.99 | 12.76 | 12.78 | 9,506 | -0.12(-0.93%) |
May 05, 2021 | 12.96 | 13.50 | 12.90 | 12.90 | 5,689 | -0.03(-0.23%) |
May 04, 2021 | 13.26 | 13.50 | 12.76 | 12.93 | 10,207 | -0.50(-3.72%) |