Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.60 | 12.67 | 12.57 | 12.65 | 179,116 | +0.00(+0.00%) |
May 27, 2022 | 12.58 | 12.71 | 12.55 | 12.65 | 174,378 | +0.09(+0.71%) |
May 26, 2022 | 12.51 | 12.63 | 12.48 | 12.56 | 243,136 | +0.07(+0.56%) |
May 25, 2022 | 12.30 | 12.54 | 12.25 | 12.49 | 400,616 | +0.16(+1.29%) |
May 24, 2022 | 12.05 | 12.37 | 12.02 | 12.33 | 439,425 | +0.25(+2.06%) |
May 23, 2022 | 11.95 | 12.12 | 11.91 | 12.08 | 405,349 | +0.13(+1.08%) |
May 20, 2022 | 11.95 | 12.01 | 11.91 | 11.95 | 263,991 | -0.02(-0.17%) |
May 19, 2022 | 12.08 | 12.19 | 11.95 | 11.97 | 251,812 | -0.12(-0.99%) |
May 18, 2022 | 12.16 | 12.18 | 12.08 | 12.09 | 251,388 | -0.10(-0.82%) |
May 17, 2022 | 12.10 | 12.27 | 12.10 | 12.19 | 176,630 | +0.06(+0.49%) |
May 16, 2022 | 11.95 | 12.20 | 11.95 | 12.13 | 248,687 | +0.19(+1.58%) |
May 13, 2022 | 12.05 | 12.31 | 11.83 | 11.94 | 1,223,628 | -0.01(-0.08%) |
May 12, 2022 | 12.10 | 12.18 | 11.93 | 11.95 | 436,528 | -0.17(-1.40%) |
May 11, 2022 | 12.40 | 12.45 | 12.07 | 12.12 | 1,067,679 | -0.28(-2.25%) |
May 10, 2022 | 12.59 | 12.64 | 12.40 | 12.40 | 173,494 | -0.15(-1.19%) |
May 09, 2022 | 12.55 | 12.57 | 12.45 | 12.55 | 305,111 | -0.02(-0.16%) |
May 06, 2022 | 12.65 | 12.65 | 12.55 | 12.57 | 245,339 | -0.07(-0.55%) |
May 05, 2022 | 12.67 | 12.70 | 12.64 | 12.64 | 125,715 | -0.06(-0.47%) |
May 04, 2022 | 12.62 | 12.76 | 12.59 | 12.70 | 380,527 | +0.08(+0.63%) |
May 03, 2022 | 12.67 | 12.68 | 12.57 | 12.62 | 140,566 | -0.09(-0.70%) |
May 02, 2022 | 12.68 | 12.71 | 12.58 | 12.71 | 228,534 | +0.04(+0.31%) |
Apr 29, 2022 | 12.67 | 12.69 | 12.63 | 12.67 | 207,302 | -0.01(-0.08%) |
Apr 28, 2022 | 12.67 | 12.68 | 12.67 | 12.68 | 67,589 | +0.01(+0.08%) |
Apr 27, 2022 | 12.67 | 12.68 | 12.66 | 12.67 | 117,768 | +0.00(+0.00%) |
Apr 26, 2022 | 12.65 | 12.67 | 12.65 | 12.67 | 114,472 | +0.00(+0.00%) |
Apr 25, 2022 | 12.65 | 12.68 | 12.64 | 12.67 | 164,255 | +0.00(+0.00%) |
Apr 22, 2022 | 12.63 | 12.68 | 12.63 | 12.67 | 66,988 | +0.01(+0.08%) |
Apr 21, 2022 | 12.66 | 12.68 | 12.66 | 12.66 | 51,417 | -0.01(-0.08%) |
Apr 20, 2022 | 12.66 | 12.69 | 12.64 | 12.67 | 94,687 | -0.02(-0.16%) |
Apr 19, 2022 | 12.64 | 12.70 | 12.62 | 12.69 | 182,343 | +0.05(+0.39%) |
Apr 18, 2022 | 12.62 | 12.65 | 12.62 | 12.64 | 90,202 | -0.01(-0.08%) |
Apr 14, 2022 | 12.63 | 12.66 | 12.61 | 12.65 | 128,900 | +0.01(+0.08%) |
Apr 13, 2022 | 12.62 | 12.66 | 12.62 | 12.64 | 217,806 | +0.00(+0.00%) |
Apr 12, 2022 | 12.62 | 12.66 | 12.62 | 12.64 | 222,142 | +0.02(+0.16%) |
Apr 11, 2022 | 12.61 | 12.65 | 12.61 | 12.62 | 135,482 | -0.02(-0.16%) |
Apr 08, 2022 | 12.65 | 12.66 | 12.62 | 12.64 | 66,620 | +0.00(+0.00%) |
Apr 07, 2022 | 12.60 | 12.66 | 12.60 | 12.64 | 215,613 | +0.03(+0.24%) |
Apr 06, 2022 | 12.66 | 12.68 | 12.47 | 12.61 | 340,983 | -0.05(-0.39%) |
Apr 05, 2022 | 12.67 | 12.68 | 12.64 | 12.66 | 297,616 | +0.06(+0.47%) |
Apr 04, 2022 | 12.71 | 12.71 | 12.59 | 12.60 | 964,426 | -0.09(-0.70%) |
Apr 01, 2022 | 12.70 | 12.81 | 12.62 | 12.69 | 2,164,840 | +3.65(+40.40%) |
Mar 31, 2022 | 9.188 | 9.327 | 8.791 | 9.039 | 22,292 | -0.23(-2.46%) |
Mar 30, 2022 | 9.079 | 9.356 | 9.009 | 9.267 | 19,900 | +0.26(+2.86%) |
Mar 29, 2022 | 8.870 | 9.029 | 8.702 | 9.009 | 8,134 | +0.24(+2.71%) |
Mar 28, 2022 | 8.880 | 8.920 | 8.612 | 8.771 | 22,219 | -0.06(-0.67%) |
Mar 25, 2022 | 8.573 | 8.884 | 8.573 | 8.831 | 11,330 | +0.00(+0.01%) |
Mar 24, 2022 | 8.872 | 8.902 | 8.645 | 8.830 | 9,355 | -0.00(-0.01%) |
Mar 23, 2022 | 8.960 | 8.960 | 8.694 | 8.831 | 17,637 | -0.15(-1.66%) |
Mar 22, 2022 | 8.930 | 8.989 | 8.765 | 8.979 | 15,794 | +0.05(+0.56%) |
Mar 21, 2022 | 9.128 | 9.128 | 8.850 | 8.930 | 20,760 | -0.16(-1.75%) |
Mar 18, 2022 | 8.950 | 9.109 | 8.950 | 9.088 | 8,739 | +0.10(+1.10%) |
Mar 17, 2022 | 8.751 | 9.112 | 8.741 | 8.989 | 18,452 | +0.30(+3.42%) |
Mar 16, 2022 | 8.582 | 8.921 | 8.448 | 8.692 | 32,514 | +0.23(+2.70%) |
Mar 15, 2022 | 8.126 | 8.563 | 7.987 | 8.463 | 89,868 | +0.46(+5.70%) |
Mar 14, 2022 | 7.958 | 8.086 | 7.889 | 8.007 | 25,142 | +0.01(+0.12%) |
Mar 11, 2022 | 8.076 | 8.076 | 7.828 | 7.997 | 28,263 | +0.01(+0.12%) |
Mar 10, 2022 | 7.928 | 8.065 | 7.908 | 7.987 | 10,359 | +0.05(+0.62%) |
Mar 09, 2022 | 7.958 | 8.086 | 7.780 | 7.938 | 47,030 | +0.02(+0.25%) |
Mar 08, 2022 | 8.096 | 8.096 | 7.593 | 7.918 | 46,180 | -0.25(-3.02%) |
Mar 07, 2022 | 8.155 | 8.332 | 7.974 | 8.165 | 16,258 | +0.07(+0.85%) |
Mar 04, 2022 | 7.948 | 8.165 | 7.908 | 8.096 | 5,811 | +0.11(+1.36%) |
Mar 03, 2022 | 7.977 | 8.046 | 7.869 | 7.987 | 7,532 | +0.06(+0.75%) |
Mar 02, 2022 | 7.987 | 8.135 | 7.830 | 7.928 | 47,018 | -0.16(-1.95%) |
Mar 01, 2022 | 8.204 | 8.359 | 7.987 | 8.086 | 16,236 | -0.12(-1.44%) |
Feb 28, 2022 | 8.234 | 8.430 | 8.155 | 8.204 | 13,860 | -0.11(-1.30%) |
Feb 25, 2022 | 7.958 | 8.362 | 8.098 | 8.313 | 14,712 | +0.18(+2.18%) |
Feb 24, 2022 | 8.135 | 8.352 | 8.076 | 8.135 | 46,095 | -0.12(-1.43%) |
Feb 23, 2022 | 8.470 | 8.471 | 8.175 | 8.254 | 13,376 | -0.25(-2.90%) |
Feb 22, 2022 | 8.263 | 8.579 | 8.234 | 8.500 | 22,675 | +0.10(+1.17%) |
Feb 18, 2022 | 8.401 | 0 | -0.36(-4.16%) | |||
Feb 17, 2022 | 8.599 | 8.865 | 8.599 | 8.766 | 8,670 | -0.11(-1.22%) |
Feb 16, 2022 | 8.845 | 8.954 | 8.680 | 8.875 | 7,336 | +0.20(+2.27%) |
Feb 15, 2022 | 8.421 | 8.904 | 8.392 | 8.678 | 16,906 | +0.28(+3.29%) |
Feb 14, 2022 | 9.190 | 9.190 | 8.352 | 8.401 | 44,868 | -0.73(-7.99%) |
Feb 11, 2022 | 8.875 | 9.190 | 8.875 | 9.131 | 31,951 | +0.26(+2.89%) |
Feb 10, 2022 | 8.766 | 9.023 | 8.678 | 8.875 | 50,520 | +0.01(+0.11%) |
Feb 09, 2022 | 8.135 | 8.899 | 8.135 | 8.865 | 59,195 | +0.98(+12.38%) |
Feb 08, 2022 | 7.839 | 7.923 | 7.839 | 7.889 | 30,187 | +0.03(+0.38%) |
Feb 07, 2022 | 7.997 | 7.997 | 7.714 | 7.859 | 29,230 | -0.14(-1.73%) |
Feb 04, 2022 | 7.741 | 8.066 | 7.711 | 7.997 | 13,567 | +0.17(+2.14%) |
Feb 03, 2022 | 8.184 | 7.721 | 7.830 | 13,088 | -0.29(-3.52%) | |
Feb 02, 2022 | 8.076 | 8.194 | 7.899 | 8.115 | 21,525 | +0.12(+1.48%) |
Feb 01, 2022 | 8.175 | 8.184 | 7.977 | 7.997 | 18,351 | -0.08(-0.98%) |
Jan 31, 2022 | 7.879 | 8.234 | 8.076 | 46,259 | +0.23(+2.89%) | |
Jan 28, 2022 | 7.642 | 7.765 | 7.514 | 7.849 | 24,645 | +0.13(+1.66%) |
Jan 27, 2022 | 7.760 | 7.869 | 7.662 | 7.721 | 6,621 | +0.00(+0.00%) |
Jan 26, 2022 | 7.691 | 7.859 | 7.553 | 7.721 | 18,817 | +0.10(+1.29%) |
Jan 25, 2022 | 7.553 | 7.859 | 7.463 | 7.622 | 27,278 | +0.04(+0.52%) |
Jan 24, 2022 | 7.652 | 7.663 | 7.356 | 7.583 | 63,962 | -0.23(-2.90%) |
Jan 21, 2022 | 7.642 | 7.858 | 7.593 | 7.810 | 34,236 | +0.04(+0.51%) |
Jan 20, 2022 | 7.938 | 7.938 | 7.632 | 7.770 | 37,996 | -0.07(-0.88%) |
Jan 19, 2022 | 7.691 | 7.990 | 7.573 | 7.839 | 61,279 | +0.00(+0.00%) |
Jan 18, 2022 | 7.800 | 7.969 | 7.770 | 7.839 | 32,944 | -0.22(-2.69%) |
Jan 14, 2022 | 8.056 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 8.046 | 8.244 | 7.987 | 8.125 | 12,184 | +0.16(+1.98%) |
Jan 12, 2022 | 7.928 | 8.056 | 7.844 | 7.968 | 52,166 | -0.01(-0.12%) |
Jan 11, 2022 | 8.106 | 8.194 | 7.918 | 7.977 | 52,725 | -0.14(-1.70%) |
Jan 10, 2022 | 7.603 | 8.155 | 7.593 | 8.115 | 16,250 | -0.05(-0.60%) |
Jan 07, 2022 | 8.184 | 8.224 | 8.036 | 8.165 | 23,400 | -0.01(-0.12%) |
Jan 06, 2022 | 8.135 | 8.175 | 7.716 | 8.175 | 33,745 | +0.13(+1.59%) |
Jan 05, 2022 | 8.155 | 8.332 | 7.969 | 8.046 | 17,607 | +0.01(+0.12%) |
Jan 04, 2022 | 8.017 | 8.322 | 7.889 | 8.037 | 20,527 | +0.04(+0.49%) |
Jan 03, 2022 | 8.115 | 8.225 | 7.637 | 7.997 | 69,289 | -0.20(-2.41%) |
Dec 31, 2021 | 8.254 | 8.254 | 7.997 | 8.194 | 30,728 | +0.16(+1.96%) |
Dec 30, 2021 | 7.889 | 8.165 | 7.869 | 8.037 | 26,312 | +0.19(+2.39%) |
Dec 29, 2021 | 8.037 | 8.076 | 7.770 | 7.849 | 25,085 | -0.19(-2.33%) |
Dec 28, 2021 | 7.977 | 8.096 | 7.918 | 8.037 | 22,672 | +0.25(+3.16%) |
Dec 27, 2021 | 7.800 | 7.968 | 7.741 | 7.790 | 30,217 | -0.01(-0.13%) |
Dec 23, 2021 | 7.356 | 7.820 | 7.356 | 7.800 | 35,888 | +0.42(+5.75%) |
Dec 22, 2021 | 7.465 | 7.622 | 7.287 | 7.376 | 45,936 | -0.10(-1.32%) |
Dec 21, 2021 | 7.307 | 7.800 | 7.208 | 7.475 | 140,338 | +0.25(+3.41%) |
Dec 20, 2021 | 7.179 | 7.494 | 7.151 | 7.228 | 135,546 | -0.08(-1.08%) |
Dec 17, 2021 | 7.386 | 7.790 | 7.149 | 7.307 | 178,130 | -0.04(-0.54%) |
Dec 16, 2021 | 7.642 | 8.106 | 7.267 | 7.346 | 160,337 | -0.28(-3.62%) |
Dec 15, 2021 | 7.751 | 8.037 | 7.613 | 7.622 | 178,472 | -0.24(-3.01%) |
Dec 14, 2021 | 7.632 | 8.037 | 7.632 | 7.859 | 54,436 | +0.22(+2.84%) |
Dec 13, 2021 | 7.849 | 8.106 | 7.465 | 7.642 | 130,859 | -0.34(-4.20%) |
Dec 10, 2021 | 7.632 | 7.997 | 7.632 | 7.977 | 57,787 | +0.34(+4.39%) |
Dec 09, 2021 | 8.046 | 8.115 | 7.593 | 7.642 | 59,480 | -0.40(-5.02%) |
Dec 08, 2021 | 7.839 | 8.063 | 7.800 | 8.046 | 29,568 | +0.24(+3.03%) |
Dec 07, 2021 | 8.046 | 8.115 | 7.553 | 7.810 | 38,808 | -0.09(-1.12%) |
Dec 06, 2021 | 8.303 | 8.332 | 7.514 | 7.899 | 150,433 | -0.43(-5.21%) |
Dec 03, 2021 | 8.470 | 8.549 | 8.214 | 8.332 | 21,107 | -0.19(-2.20%) |
Dec 02, 2021 | 8.273 | 8.638 | 8.165 | 8.520 | 30,475 | +0.19(+2.25%) |
Dec 01, 2021 | 8.500 | 8.794 | 8.155 | 8.332 | 52,406 | -0.42(-4.84%) |
Nov 30, 2021 | 8.569 | 8.845 | 8.362 | 8.756 | 16,552 | +0.05(+0.57%) |
Nov 29, 2021 | 8.697 | 8.865 | 8.382 | 8.707 | 29,142 | +0.16(+1.85%) |
Nov 26, 2021 | 8.589 | 8.678 | 8.382 | 8.549 | 12,639 | -0.14(-1.59%) |
Nov 24, 2021 | 8.648 | 8.865 | 8.553 | 8.687 | 17,226 | -0.08(-0.90%) |
Nov 23, 2021 | 8.888 | 8.982 | 8.678 | 8.766 | 24,777 | -0.21(-2.31%) |
Nov 22, 2021 | 9.003 | 9.003 | 8.707 | 8.973 | 27,740 | +0.19(+2.13%) |
Nov 19, 2021 | 9.092 | 9.102 | 8.668 | 8.786 | 22,804 | -0.33(-3.57%) |
Nov 18, 2021 | 8.737 | 9.180 | 8.934 | 9.111 | 25,739 | +0.34(+3.82%) |
Nov 17, 2021 | 9.220 | 9.328 | 8.756 | 8.776 | 22,518 | -0.51(-5.52%) |
Nov 16, 2021 | 9.072 | 9.368 | 8.986 | 9.289 | 41,076 | +0.06(+0.64%) |
Nov 15, 2021 | 7.958 | 9.338 | 7.958 | 9.230 | 102,017 | +1.28(+16.13%) |
Nov 12, 2021 | 7.810 | 7.958 | 7.751 | 7.948 | 57,165 | +0.20(+2.54%) |
Nov 11, 2021 | 8.017 | 8.146 | 7.642 | 7.751 | 69,927 | -0.33(-4.03%) |
Nov 10, 2021 | 8.224 | 8.076 | 33,641 | -0.22(-2.62%) | ||
Nov 09, 2021 | 8.352 | 8.520 | 8.234 | 8.293 | 60,447 | -0.06(-0.71%) |
Nov 08, 2021 | 8.530 | 8.628 | 8.342 | 8.352 | 86,184 | -0.14(-1.63%) |
Nov 05, 2021 | 8.490 | 8.830 | 8.480 | 8.490 | 103,055 | +0.03(+0.35%) |
Nov 04, 2021 | 8.774 | 8.774 | 8.010 | 8.461 | 58,560 | -0.24(-2.71%) |
Nov 03, 2021 | 8.804 | 9.353 | 8.696 | 8.696 | 25,672 | -0.11(-1.22%) |
Nov 02, 2021 | 9.039 | 9.251 | 8.647 | 8.804 | 65,310 | -0.21(-2.29%) |
Nov 01, 2021 | 9.549 | 9.461 | 9.010 | 9.010 | 53,226 | -0.45(-4.77%) |
Oct 29, 2021 | 9.255 | 9.568 | 9.255 | 9.461 | 9,741 | +0.09(+0.94%) |
Oct 28, 2021 | 9.515 | 9.564 | 9.332 | 9.372 | 9,739 | -0.02(-0.21%) |
Oct 27, 2021 | 9.392 | 9.539 | 9.392 | 9.392 | 25,164 | -0.07(-0.73%) |
Oct 26, 2021 | 9.382 | 9.461 | 43,181 | -0.01(-0.10%) | ||
Oct 25, 2021 | 9.480 | 9.562 | 9.372 | 9.470 | 10,488 | -0.07(-0.72%) |
Oct 22, 2021 | 9.500 | 9.559 | 9.314 | 9.539 | 14,424 | +0.04(+0.41%) |
Oct 21, 2021 | 9.333 | 9.519 | 9.333 | 9.500 | 18,556 | +0.08(+0.83%) |
Oct 20, 2021 | 9.255 | 9.519 | 9.255 | 9.421 | 8,662 | +0.09(+0.95%) |
Oct 19, 2021 | 9.225 | 9.500 | 9.137 | 9.333 | 28,739 | +0.11(+1.17%) |
Oct 18, 2021 | 9.265 | 9.265 | 9.098 | 9.225 | 9,515 | -0.04(-0.42%) |
Oct 15, 2021 | 9.196 | 9.431 | 9.108 | 9.265 | 25,712 | +0.16(+1.72%) |
Oct 14, 2021 | 8.814 | 9.181 | 8.814 | 9.108 | 14,873 | +0.14(+1.53%) |
Oct 13, 2021 | 8.912 | 9.039 | 8.843 | 8.970 | 9,247 | +0.03(+0.33%) |
Oct 12, 2021 | 8.863 | 9.019 | 8.863 | 8.941 | 9,454 | +0.02(+0.22%) |
Oct 11, 2021 | 9.186 | 9.245 | 8.870 | 8.921 | 24,616 | -0.29(-3.19%) |
Oct 08, 2021 | 9.117 | 9.314 | 9.010 | 9.215 | 14,643 | -0.05(-0.53%) |
Oct 07, 2021 | 9.108 | 9.353 | 9.108 | 9.265 | 30,049 | +0.14(+1.50%) |
Oct 06, 2021 | 9.196 | 9.255 | 8.931 | 9.127 | 23,540 | -0.13(-1.38%) |
Oct 05, 2021 | 8.912 | 9.314 | 8.912 | 9.255 | 14,221 | +0.27(+3.06%) |
Oct 04, 2021 | 8.892 | 9.025 | 8.794 | 8.980 | 10,623 | +0.07(+0.77%) |
Oct 01, 2021 | 8.921 | 9.220 | 8.668 | 8.912 | 9,554 | -0.04(-0.44%) |
Sep 30, 2021 | 9.108 | 9.108 | 8.941 | 8.951 | 3,507 | +0.01(+0.11%) |
Sep 29, 2021 | 8.755 | 9.070 | 8.755 | 8.941 | 12,915 | +0.06(+0.66%) |
Sep 28, 2021 | 8.853 | 8.941 | 8.647 | 8.882 | 17,098 | -0.07(-0.77%) |
Sep 27, 2021 | 8.921 | 9.137 | 8.735 | 8.951 | 20,701 | -0.04(-0.44%) |
Sep 24, 2021 | 9.206 | 9.286 | 8.716 | 8.990 | 25,369 | +0.06(+0.66%) |
Sep 23, 2021 | 8.833 | 8.970 | 8.588 | 8.931 | 23,573 | +0.08(+0.89%) |
Sep 22, 2021 | 8.882 | 8.970 | 8.794 | 8.853 | 13,836 | +0.08(+0.89%) |
Sep 21, 2021 | 8.892 | 8.931 | 8.774 | 8.774 | 17,455 | -0.02(-0.22%) |
Sep 20, 2021 | 9.206 | 9.206 | 8.774 | 8.794 | 30,514 | -0.54(-5.78%) |
Sep 17, 2021 | 9.392 | 9.451 | 8.951 | 9.333 | 41,066 | -0.11(-1.14%) |
Sep 16, 2021 | 9.637 | 9.725 | 9.206 | 9.441 | 18,937 | -0.22(-2.23%) |
Sep 15, 2021 | 9.039 | 9.755 | 8.755 | 9.657 | 51,117 | +0.67(+7.42%) |
Sep 14, 2021 | 8.872 | 9.108 | 8.872 | 8.990 | 29,843 | -0.14(-1.50%) |
Sep 13, 2021 | 9.354 | 9.431 | 9.093 | 9.127 | 20,465 | -0.25(-2.72%) |
Sep 10, 2021 | 9.519 | 9.736 | 9.235 | 9.382 | 21,531 | -0.04(-0.42%) |
Sep 09, 2021 | 9.461 | 9.549 | 9.206 | 9.421 | 16,013 | -0.02(-0.21%) |
Sep 08, 2021 | 9.735 | 9.745 | 9.377 | 9.441 | 19,139 | -0.30(-3.12%) |
Sep 07, 2021 | 9.676 | 9.931 | 9.651 | 9.745 | 37,460 | +0.13(+1.33%) |
Sep 03, 2021 | 9.735 | 9.745 | 9.421 | 9.617 | 22,477 | -0.12(-1.21%) |
Sep 02, 2021 | 9.657 | 9.882 | 9.608 | 9.735 | 10,712 | +0.19(+1.95%) |
Sep 01, 2021 | 9.510 | 9.733 | 9.451 | 9.549 | 13,707 | +0.03(+0.31%) |
Aug 31, 2021 | 9.255 | 9.637 | 9.255 | 9.519 | 27,525 | +0.25(+2.64%) |
Aug 30, 2021 | 9.225 | 9.502 | 8.961 | 9.274 | 26,399 | -0.13(-1.36%) |
Aug 27, 2021 | 9.147 | 9.461 | 9.147 | 9.402 | 15,270 | +0.24(+2.57%) |
Aug 26, 2021 | 9.500 | 9.588 | 9.117 | 9.166 | 31,441 | -0.40(-4.20%) |
Aug 25, 2021 | 9.637 | 9.715 | 9.353 | 9.568 | 26,169 | +0.01(+0.10%) |
Aug 24, 2021 | 9.686 | 9.735 | 9.441 | 9.559 | 22,919 | -0.03(-0.31%) |
Aug 23, 2021 | 9.500 | 9.598 | 9.265 | 9.588 | 31,797 | +0.18(+1.88%) |
Aug 20, 2021 | 9.127 | 9.412 | 9.037 | 9.412 | 27,918 | +0.31(+3.45%) |
Aug 19, 2021 | 8.794 | 9.206 | 8.676 | 9.098 | 54,712 | -0.02(-0.22%) |
Aug 18, 2021 | 9.304 | 9.387 | 9.108 | 9.117 | 23,496 | -0.28(-3.02%) |
Aug 17, 2021 | 9.372 | 9.480 | 9.274 | 9.402 | 40,309 | +0.01(+0.10%) |
Aug 16, 2021 | 9.823 | 9.833 | 9.265 | 9.392 | 31,769 | -0.37(-3.82%) |
Aug 13, 2021 | 9.990 | 9.990 | 9.647 | 9.764 | 30,560 | -0.23(-2.26%) |
Aug 12, 2021 | 9.843 | 10.05 | 9.843 | 9.990 | 40,580 | +0.19(+1.90%) |
Aug 11, 2021 | 9.755 | 9.833 | 9.598 | 9.804 | 64,532 | +0.04(+0.40%) |
Aug 10, 2021 | 9.941 | 9.941 | 9.715 | 9.764 | 31,190 | -0.14(-1.39%) |
Aug 09, 2021 | 9.882 | 10.05 | 9.617 | 9.902 | 60,399 | +0.08(+0.80%) |
Aug 06, 2021 | 9.823 | 9.853 | 9.740 | 9.823 | 93,615 | +0.06(+0.60%) |
Aug 05, 2021 | 9.657 | 9.833 | 9.539 | 9.764 | 208,133 | +0.11(+1.12%) |
Aug 04, 2021 | 9.441 | 9.657 | 9.421 | 9.657 | 79,436 | +0.11(+1.13%) |
Aug 03, 2021 | 9.461 | 9.549 | 9.137 | 9.549 | 113,820 | +0.28(+3.07%) |
Aug 02, 2021 | 9.029 | 9.534 | 8.960 | 9.265 | 222,700 | +0.24(+2.61%) |
Jul 30, 2021 | 8.117 | 9.113 | 8.117 | 9.029 | 135,720 | +0.80(+9.77%) |
Jul 29, 2021 | 7.806 | 8.333 | 7.796 | 8.225 | 99,523 | +0.45(+5.76%) |
Jul 28, 2021 | 7.660 | 7.777 | 7.572 | 7.777 | 13,319 | +0.07(+0.88%) |
Jul 27, 2021 | 7.602 | 7.796 | 7.602 | 7.709 | 12,579 | -0.01(-0.13%) |
Jul 26, 2021 | 7.904 | 7.998 | 7.650 | 7.719 | 20,272 | -0.11(-1.37%) |
Jul 23, 2021 | 7.426 | 7.913 | 7.426 | 7.826 | 36,608 | +0.24(+3.21%) |
Jul 22, 2021 | 7.485 | 7.611 | 7.338 | 7.582 | 11,694 | +0.01(+0.13%) |
Jul 21, 2021 | 7.777 | 7.816 | 7.572 | 7.572 | 12,559 | -0.13(-1.65%) |
Jul 20, 2021 | 7.796 | 8.001 | 7.660 | 7.699 | 48,571 | -0.10(-1.25%) |
Jul 19, 2021 | 7.299 | 7.962 | 7.280 | 7.796 | 35,053 | +0.27(+3.63%) |
Jul 16, 2021 | 7.631 | 7.728 | 7.377 | 7.524 | 23,395 | -0.01(-0.13%) |
Jul 15, 2021 | 7.455 | 7.533 | 7.280 | 7.533 | 28,853 | +0.03(+0.39%) |
Jul 14, 2021 | 7.504 | 7.670 | 7.290 | 7.504 | 18,325 | -0.08(-1.03%) |
Jul 13, 2021 | 7.787 | 7.874 | 7.582 | 7.582 | 7,938 | -0.27(-3.47%) |
Jul 12, 2021 | 7.806 | 7.923 | 7.689 | 7.855 | 46,055 | +0.11(+1.38%) |
Jul 09, 2021 | 7.797 | 7.797 | 7.631 | 7.748 | 13,158 | +0.09(+1.15%) |
Jul 08, 2021 | 7.699 | 7.699 | 7.553 | 7.660 | 10,943 | -0.11(-1.38%) |
Jul 07, 2021 | 7.777 | 7.816 | 7.709 | 7.767 | 7,727 | +0.06(+0.76%) |
Jul 06, 2021 | 7.787 | 7.891 | 7.592 | 7.709 | 26,931 | -0.06(-0.75%) |
Jul 02, 2021 | 7.689 | 7.826 | 7.553 | 7.767 | 24,904 | +0.08(+1.01%) |
Jul 01, 2021 | 7.533 | 7.777 | 7.533 | 7.689 | 9,818 | +0.02(+0.25%) |
Jun 30, 2021 | 7.748 | 7.855 | 7.660 | 7.670 | 50,101 | -0.04(-0.51%) |
Jun 29, 2021 | 7.641 | 7.748 | 7.611 | 7.709 | 20,093 | +0.01(+0.13%) |
Jun 28, 2021 | 7.709 | 7.719 | 7.543 | 7.699 | 15,998 | +0.05(+0.64%) |
Jun 25, 2021 | 7.738 | 7.840 | 7.623 | 7.650 | 49,161 | -0.08(-1.01%) |
Jun 24, 2021 | 7.767 | 7.835 | 7.572 | 7.728 | 25,738 | -0.04(-0.50%) |
Jun 23, 2021 | 7.689 | 7.845 | 7.543 | 7.767 | 20,416 | +0.01(+0.13%) |
Jun 22, 2021 | 7.758 | 7.816 | 7.680 | 7.758 | 17,544 | -0.02(-0.25%) |
Jun 21, 2021 | 7.835 | 7.835 | 7.748 | 7.777 | 27,055 | +0.03(+0.38%) |
Jun 18, 2021 | 7.748 | 7.806 | 7.748 | 7.748 | 29,688 | +0.00(+0.00%) |
Jun 17, 2021 | 7.972 | 8.176 | 7.748 | 7.748 | 25,802 | -0.22(-2.81%) |
Jun 16, 2021 | 7.913 | 8.147 | 7.884 | 7.972 | 102,012 | -0.10(-1.21%) |
Jun 15, 2021 | 7.865 | 8.069 | 7.845 | 8.069 | 34,035 | +0.18(+2.22%) |
Jun 14, 2021 | 7.748 | 7.928 | 7.748 | 7.894 | 33,922 | +0.09(+1.12%) |
Jun 11, 2021 | 7.709 | 7.913 | 7.709 | 7.806 | 38,433 | +0.02(+0.25%) |
Jun 10, 2021 | 8.177 | 8.177 | 7.738 | 7.787 | 40,399 | -0.30(-3.73%) |
Jun 09, 2021 | 7.962 | 8.333 | 7.943 | 8.089 | 55,164 | +0.13(+1.59%) |
Jun 08, 2021 | 8.167 | 8.201 | 7.944 | 7.962 | 56,956 | -0.27(-3.31%) |
Jun 07, 2021 | 8.352 | 8.479 | 8.216 | 8.235 | 69,137 | +0.02(+0.24%) |
Jun 04, 2021 | 8.069 | 8.284 | 8.030 | 8.216 | 90,292 | +0.15(+1.81%) |
Jun 03, 2021 | 7.943 | 8.108 | 7.796 | 8.069 | 34,892 | +0.15(+1.84%) |
Jun 02, 2021 | 7.689 | 8.050 | 7.592 | 7.923 | 70,318 | +0.22(+2.91%) |