Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.300 | 7.300 | 6.920 | 6.950 | 33,368 | -0.27(-3.74%) |
May 30, 2022 | 7.110 | 7.330 | 7.110 | 7.220 | 17,443 | +0.12(+1.69%) |
May 27, 2022 | 6.920 | 7.100 | 6.800 | 7.100 | 66,501 | +0.20(+2.90%) |
May 26, 2022 | 7.010 | 7.040 | 6.790 | 6.900 | 16,246 | +0.15(+2.22%) |
May 25, 2022 | 6.850 | 6.930 | 6.700 | 6.750 | 6,623 | -0.05(-0.74%) |
May 24, 2022 | 6.990 | 6.990 | 6.560 | 6.800 | 38,420 | -0.45(-6.21%) |
May 20, 2022 | 7.250 | 0 | -0.24(-3.20%) | |||
May 19, 2022 | 7.100 | 7.500 | 7.090 | 7.490 | 17,880 | +0.37(+5.20%) |
May 18, 2022 | 7.420 | 7.470 | 7.070 | 7.120 | 16,270 | -0.29(-3.91%) |
May 17, 2022 | 7.070 | 7.500 | 6.990 | 7.410 | 109,617 | +0.67(+9.94%) |
May 16, 2022 | 6.850 | 6.920 | 6.460 | 6.740 | 50,737 | +0.26(+4.01%) |
May 13, 2022 | 6.950 | 6.950 | 6.400 | 6.480 | 53,821 | -0.22(-3.28%) |
May 12, 2022 | 6.810 | 6.810 | 6.470 | 6.700 | 39,996 | -0.17(-2.47%) |
May 11, 2022 | 7.140 | 7.150 | 6.610 | 6.870 | 46,995 | -0.26(-3.65%) |
May 10, 2022 | 7.310 | 7.370 | 6.870 | 7.130 | 81,506 | +0.06(+0.85%) |
May 09, 2022 | 7.630 | 7.630 | 6.960 | 7.070 | 60,495 | -0.57(-7.46%) |
May 06, 2022 | 7.810 | 8.060 | 7.580 | 7.640 | 80,367 | -0.16(-2.05%) |
May 05, 2022 | 7.950 | 8.260 | 7.730 | 7.800 | 48,116 | -0.12(-1.52%) |
May 04, 2022 | 7.880 | 8.180 | 7.750 | 7.920 | 54,023 | +0.08(+1.02%) |
May 03, 2022 | 7.860 | 7.920 | 7.790 | 7.840 | 6,597 | +0.03(+0.38%) |
May 02, 2022 | 7.690 | 7.900 | 7.690 | 7.810 | 12,952 | +0.01(+0.13%) |
Apr 29, 2022 | 7.750 | 7.970 | 7.750 | 7.800 | 49,065 | -0.04(-0.51%) |
Apr 28, 2022 | 7.920 | 8.010 | 7.700 | 7.840 | 18,629 | +0.08(+1.03%) |
Apr 27, 2022 | 7.580 | 7.780 | 7.580 | 7.760 | 103,033 | +0.20(+2.65%) |
Apr 26, 2022 | 7.960 | 8.030 | 7.450 | 7.560 | 82,259 | -0.30(-3.82%) |
Apr 25, 2022 | 7.920 | 8.000 | 7.630 | 7.860 | 114,785 | -0.16(-2.00%) |
Apr 22, 2022 | 7.990 | 8.230 | 7.850 | 8.020 | 56,135 | +0.03(+0.38%) |
Apr 21, 2022 | 8.350 | 8.350 | 7.880 | 7.990 | 89,809 | -0.34(-4.08%) |
Apr 20, 2022 | 7.960 | 8.360 | 7.850 | 8.330 | 79,043 | +0.38(+4.78%) |
Apr 19, 2022 | 7.930 | 8.200 | 7.910 | 7.950 | 53,191 | -0.05(-0.62%) |
Apr 18, 2022 | 8.180 | 8.180 | 7.800 | 8.000 | 68,845 | -0.10(-1.23%) |
Apr 14, 2022 | 8.100 | 0 | +0.10(+1.25%) | |||
Apr 13, 2022 | 7.960 | 8.250 | 7.950 | 8.000 | 28,805 | +0.12(+1.52%) |
Apr 12, 2022 | 8.140 | 8.140 | 7.745 | 7.880 | 65,224 | -0.07(-0.88%) |
Apr 11, 2022 | 8.030 | 8.050 | 7.860 | 7.950 | 59,701 | -0.08(-1.00%) |
Apr 08, 2022 | 8.090 | 8.180 | 7.840 | 8.030 | 124,803 | -0.02(-0.25%) |
Apr 07, 2022 | 8.300 | 8.450 | 8.000 | 8.050 | 101,050 | -0.18(-2.19%) |
Apr 06, 2022 | 8.270 | 8.450 | 8.070 | 8.230 | 45,581 | -0.08(-0.96%) |
Apr 05, 2022 | 8.670 | 8.710 | 8.120 | 8.310 | 168,521 | -0.29(-3.37%) |
Apr 04, 2022 | 9.000 | 9.040 | 8.370 | 8.600 | 108,912 | -0.28(-3.15%) |
Apr 01, 2022 | 8.800 | 8.950 | 8.510 | 8.880 | 58,658 | +0.26(+3.02%) |
Mar 31, 2022 | 8.700 | 8.950 | 8.550 | 8.620 | 103,846 | -0.01(-0.12%) |
Mar 30, 2022 | 8.360 | 8.690 | 8.250 | 8.630 | 67,926 | +0.25(+2.98%) |
Mar 29, 2022 | 8.320 | 8.540 | 8.230 | 8.380 | 34,592 | +0.00(+0.00%) |
Mar 28, 2022 | 8.260 | 8.470 | 8.090 | 8.380 | 56,121 | +0.18(+2.20%) |
Mar 25, 2022 | 8.550 | 8.760 | 8.170 | 8.200 | 134,673 | -0.45(-5.20%) |
Mar 24, 2022 | 8.680 | 8.760 | 8.410 | 8.650 | 76,633 | +0.06(+0.70%) |
Mar 23, 2022 | 8.590 | 8.720 | 8.510 | 8.590 | 22,658 | +0.05(+0.59%) |
Mar 22, 2022 | 8.650 | 8.690 | 8.500 | 8.540 | 25,010 | +0.00(+0.00%) |
Mar 21, 2022 | 8.550 | 8.700 | 8.370 | 8.540 | 35,318 | +0.01(+0.12%) |
Mar 18, 2022 | 8.120 | 8.710 | 8.120 | 8.530 | 63,625 | +0.46(+5.70%) |
Mar 17, 2022 | 8.350 | 8.420 | 8.070 | 8.070 | 52,110 | -0.17(-2.06%) |
Mar 16, 2022 | 8.430 | 8.630 | 8.150 | 8.240 | 107,546 | -0.09(-1.08%) |
Mar 15, 2022 | 8.340 | 8.510 | 8.200 | 8.330 | 16,349 | +0.18(+2.21%) |
Mar 14, 2022 | 8.670 | 8.670 | 8.040 | 8.150 | 89,020 | -0.34(-4.00%) |
Mar 11, 2022 | 8.640 | 8.650 | 8.400 | 8.490 | 33,756 | -0.07(-0.82%) |
Mar 10, 2022 | 8.580 | 8.750 | 8.280 | 8.560 | 66,502 | -0.05(-0.58%) |
Mar 09, 2022 | 8.660 | 8.710 | 8.550 | 8.610 | 25,648 | +0.06(+0.70%) |
Mar 08, 2022 | 8.470 | 9.050 | 8.290 | 8.550 | 31,697 | +0.37(+4.52%) |
Mar 07, 2022 | 9.050 | 9.120 | 8.180 | 8.180 | 61,751 | -0.86(-9.51%) |
Mar 04, 2022 | 8.860 | 9.040 | 8.810 | 9.040 | 31,050 | +0.11(+1.23%) |
Mar 03, 2022 | 9.010 | 9.020 | 8.760 | 8.930 | 8,439 | +0.03(+0.34%) |
Mar 02, 2022 | 9.190 | 9.190 | 8.900 | 8.900 | 16,465 | -0.28(-3.05%) |
Mar 01, 2022 | 8.600 | 9.180 | 8.600 | 9.180 | 21,527 | +0.43(+4.91%) |
Feb 28, 2022 | 8.980 | 9.000 | 8.740 | 8.750 | 17,726 | -0.10(-1.13%) |
Feb 25, 2022 | 8.400 | 9.000 | 8.730 | 8.850 | 54,159 | +0.49(+5.86%) |
Feb 24, 2022 | 8.420 | 8.450 | 8.100 | 8.360 | 65,865 | -0.26(-3.02%) |
Feb 23, 2022 | 8.990 | 9.000 | 8.540 | 8.620 | 36,921 | -0.11(-1.26%) |
Feb 22, 2022 | 8.910 | 9.200 | 8.510 | 8.730 | 80,344 | -0.56(-6.03%) |
Feb 18, 2022 | 9.290 | 0 | -0.10(-1.06%) | |||
Feb 17, 2022 | 9.410 | 9.530 | 9.150 | 9.390 | 23,953 | -0.13(-1.37%) |
Feb 16, 2022 | 9.680 | 9.680 | 9.400 | 9.520 | 17,409 | -0.10(-1.04%) |
Feb 15, 2022 | 9.340 | 9.790 | 9.200 | 9.620 | 50,807 | +0.55(+6.06%) |
Feb 14, 2022 | 9.700 | 9.700 | 8.910 | 9.070 | 55,307 | -0.42(-4.43%) |
Feb 11, 2022 | 9.780 | 9.840 | 9.240 | 9.490 | 44,315 | -0.05(-0.52%) |
Feb 10, 2022 | 9.150 | 9.840 | 9.090 | 9.540 | 103,962 | +0.63(+7.07%) |
Feb 09, 2022 | 9.000 | 9.200 | 8.800 | 8.910 | 50,921 | -0.13(-1.44%) |
Feb 08, 2022 | 8.890 | 9.160 | 8.860 | 9.040 | 17,600 | +0.16(+1.80%) |
Feb 07, 2022 | 9.040 | 9.110 | 8.800 | 8.880 | 30,740 | -0.10(-1.11%) |
Feb 04, 2022 | 8.910 | 9.160 | 8.910 | 8.980 | 26,027 | +0.12(+1.35%) |
Feb 03, 2022 | 9.300 | 8.850 | 8.860 | 56,446 | -0.50(-5.34%) | |
Feb 02, 2022 | 9.480 | 9.660 | 9.170 | 9.360 | 41,889 | +0.02(+0.21%) |
Feb 01, 2022 | 8.970 | 9.460 | 8.930 | 9.340 | 40,652 | +0.46(+5.18%) |
Jan 31, 2022 | 8.490 | 9.050 | 8.880 | 48,133 | +0.57(+6.86%) | |
Jan 28, 2022 | 8.160 | 8.390 | 8.010 | 8.310 | 26,818 | +0.10(+1.22%) |
Jan 27, 2022 | 9.160 | 9.160 | 8.150 | 8.210 | 101,810 | -0.69(-7.75%) |
Jan 26, 2022 | 9.020 | 9.120 | 8.810 | 8.900 | 73,213 | +0.07(+0.79%) |
Jan 25, 2022 | 8.840 | 9.130 | 8.530 | 8.830 | 33,925 | -0.04(-0.45%) |
Jan 24, 2022 | 9.060 | 9.070 | 7.940 | 8.870 | 181,574 | -0.62(-6.53%) |
Jan 21, 2022 | 9.690 | 9.890 | 9.010 | 9.490 | 94,204 | -0.75(-7.32%) |
Jan 20, 2022 | 10.54 | 10.65 | 10.16 | 10.24 | 30,413 | -0.31(-2.94%) |
Jan 19, 2022 | 10.83 | 10.83 | 10.21 | 10.55 | 44,059 | -0.23(-2.13%) |
Jan 18, 2022 | 10.75 | 10.89 | 10.38 | 10.78 | 52,832 | +0.06(+0.56%) |
Jan 17, 2022 | 10.60 | 10.88 | 10.40 | 10.72 | 31,399 | +0.25(+2.39%) |
Jan 14, 2022 | 10.03 | 10.50 | 10.00 | 10.47 | 54,555 | +0.32(+3.15%) |
Jan 13, 2022 | 10.20 | 10.60 | 10.08 | 10.15 | 84,740 | -0.02(-0.20%) |
Jan 12, 2022 | 9.800 | 10.25 | 9.770 | 10.17 | 84,542 | +0.42(+4.31%) |
Jan 11, 2022 | 9.400 | 9.800 | 9.250 | 9.750 | 50,540 | +0.42(+4.50%) |
Jan 10, 2022 | 9.510 | 9.510 | 8.930 | 9.330 | 46,019 | -0.15(-1.58%) |
Jan 07, 2022 | 9.280 | 9.500 | 9.020 | 9.480 | 23,923 | +0.19(+2.05%) |
Jan 06, 2022 | 9.520 | 9.520 | 9.010 | 9.290 | 19,545 | -0.20(-2.11%) |
Jan 05, 2022 | 9.590 | 10.20 | 9.280 | 9.490 | 95,462 | -0.07(-0.73%) |
Jan 04, 2022 | 9.550 | 9.790 | 9.220 | 9.560 | 100,017 | +0.77(+8.76%) |
Dec 31, 2021 | 8.790 | 8.790 | 8.790 | 0 | -0.30(-3.30%) | |
Dec 30, 2021 | 9.130 | 9.150 | 8.950 | 9.090 | 15,194 | +0.25(+2.83%) |
Dec 29, 2021 | 9.400 | 9.410 | 8.840 | 8.840 | 67,881 | -0.55(-5.86%) |
Dec 24, 2021 | 9.390 | 9.390 | 9.390 | 0 | +0.23(+2.51%) | |
Dec 23, 2021 | 8.810 | 9.600 | 8.700 | 9.160 | 108,437 | +0.37(+4.21%) |
Dec 22, 2021 | 8.360 | 8.940 | 8.150 | 8.790 | 129,777 | +0.52(+6.29%) |
Dec 21, 2021 | 7.510 | 8.600 | 7.510 | 8.270 | 199,314 | +0.77(+10.27%) |
Dec 20, 2021 | 7.680 | 7.720 | 7.300 | 7.500 | 91,296 | -0.16(-2.09%) |
Dec 17, 2021 | 7.740 | 7.950 | 7.570 | 7.660 | 169,626 | -0.15(-1.92%) |
Dec 16, 2021 | 8.140 | 8.380 | 7.780 | 7.810 | 140,683 | -0.30(-3.70%) |
Dec 15, 2021 | 8.570 | 8.640 | 7.920 | 8.110 | 101,295 | -0.30(-3.57%) |
Dec 14, 2021 | 7.750 | 8.490 | 7.750 | 8.410 | 150,608 | +0.52(+6.59%) |
Dec 13, 2021 | 8.260 | 8.450 | 7.670 | 7.890 | 157,652 | -0.27(-3.31%) |
Dec 10, 2021 | 8.200 | 8.300 | 8.000 | 8.160 | 19,985 | +0.00(+0.00%) |
Dec 09, 2021 | 8.420 | 8.520 | 8.130 | 8.160 | 33,813 | -0.31(-3.66%) |
Dec 08, 2021 | 9.240 | 9.240 | 8.360 | 8.470 | 82,807 | -0.30(-3.42%) |
Dec 07, 2021 | 8.500 | 9.050 | 8.420 | 8.770 | 107,602 | +0.60(+7.34%) |
Dec 06, 2021 | 8.500 | 8.500 | 7.860 | 8.170 | 120,510 | -0.25(-2.97%) |
Dec 03, 2021 | 9.090 | 9.230 | 8.090 | 8.420 | 91,069 | -0.20(-2.32%) |
Dec 02, 2021 | 9.010 | 9.390 | 8.400 | 8.620 | 110,979 | -0.50(-5.48%) |
Dec 01, 2021 | 9.620 | 9.790 | 9.040 | 9.120 | 73,658 | -0.59(-6.08%) |
Nov 30, 2021 | 10.15 | 10.15 | 9.470 | 9.710 | 145,394 | -0.40(-3.96%) |
Nov 29, 2021 | 9.950 | 10.75 | 9.780 | 10.11 | 186,965 | +0.13(+1.30%) |
Nov 26, 2021 | 10.01 | 10.43 | 9.610 | 9.980 | 84,246 | -0.62(-5.85%) |
Nov 25, 2021 | 10.98 | 10.98 | 10.36 | 10.60 | 43,837 | -0.08(-0.75%) |
Nov 24, 2021 | 10.94 | 10.96 | 10.65 | 10.68 | 68,003 | -0.28(-2.55%) |
Nov 23, 2021 | 11.11 | 11.22 | 10.80 | 10.96 | 67,260 | -0.33(-2.92%) |
Nov 22, 2021 | 11.32 | 11.45 | 11.14 | 11.29 | 91,164 | -0.01(-0.09%) |
Nov 19, 2021 | 11.28 | 11.42 | 10.93 | 11.30 | 65,215 | +0.02(+0.18%) |
Nov 18, 2021 | 11.08 | 11.34 | 10.52 | 11.28 | 111,189 | +0.08(+0.71%) |
Nov 17, 2021 | 11.69 | 11.87 | 11.03 | 11.20 | 93,755 | -0.40(-3.45%) |
Nov 16, 2021 | 11.10 | 11.90 | 11.00 | 11.60 | 113,594 | +0.55(+4.98%) |
Nov 15, 2021 | 11.38 | 11.38 | 10.78 | 11.05 | 42,925 | -0.12(-1.07%) |
Nov 12, 2021 | 10.97 | 11.26 | 10.78 | 11.17 | 47,858 | +0.32(+2.95%) |
Nov 11, 2021 | 10.78 | 11.02 | 10.45 | 10.85 | 68,428 | +0.10(+0.93%) |
Nov 10, 2021 | 10.89 | 10.75 | 113,349 | -0.04(-0.37%) | ||
Nov 09, 2021 | 10.95 | 10.95 | 10.52 | 10.79 | 29,409 | +0.00(+0.00%) |
Nov 08, 2021 | 11.12 | 11.12 | 10.51 | 10.79 | 101,782 | -0.16(-1.46%) |
Nov 05, 2021 | 11.17 | 11.17 | 10.70 | 10.95 | 44,252 | -0.11(-0.99%) |
Nov 04, 2021 | 10.93 | 11.37 | 10.93 | 11.06 | 50,548 | -0.02(-0.18%) |
Nov 03, 2021 | 11.29 | 11.32 | 10.85 | 11.08 | 87,050 | -0.02(-0.18%) |
Nov 02, 2021 | 11.65 | 11.76 | 10.78 | 11.10 | 201,002 | -0.46(-3.98%) |
Nov 01, 2021 | 10.25 | 11.58 | 10.17 | 11.56 | 176,374 | +1.48(+14.68%) |
Oct 29, 2021 | 9.830 | 10.17 | 9.760 | 10.08 | 133,838 | +0.15(+1.51%) |
Oct 28, 2021 | 9.600 | 10.10 | 9.420 | 9.930 | 144,269 | +0.37(+3.87%) |
Oct 27, 2021 | 9.770 | 9.950 | 9.460 | 9.560 | 91,642 | -0.21(-2.15%) |
Oct 26, 2021 | 9.770 | 9.770 | 92,139 | +0.14(+1.45%) | ||
Oct 25, 2021 | 9.530 | 10.00 | 9.530 | 9.630 | 51,485 | +0.17(+1.80%) |
Oct 22, 2021 | 10.19 | 10.19 | 9.400 | 9.460 | 72,159 | -0.50(-5.02%) |
Oct 21, 2021 | 9.080 | 10.19 | 9.050 | 9.960 | 143,839 | +0.87(+9.57%) |
Oct 20, 2021 | 9.440 | 9.440 | 9.050 | 9.090 | 37,960 | -0.24(-2.57%) |
Oct 19, 2021 | 9.770 | 9.890 | 8.940 | 9.330 | 92,667 | -0.37(-3.81%) |
Oct 18, 2021 | 10.49 | 10.99 | 9.170 | 9.700 | 192,108 | -0.44(-4.34%) |
Oct 15, 2021 | 9.500 | 10.14 | 9.400 | 10.14 | 87,024 | +0.79(+8.45%) |
Oct 14, 2021 | 9.690 | 9.950 | 8.940 | 9.350 | 97,828 | +0.05(+0.54%) |
Oct 13, 2021 | 8.500 | 9.310 | 8.450 | 9.300 | 147,654 | +0.81(+9.54%) |
Oct 12, 2021 | 7.880 | 8.550 | 7.740 | 8.490 | 113,731 | +1.05(+14.11%) |
Oct 08, 2021 | 7.440 | 7.440 | 7.440 | 0 | +0.01(+0.13%) | |
Oct 07, 2021 | 7.430 | 7.600 | 7.410 | 7.430 | 28,636 | -0.01(-0.13%) |
Oct 06, 2021 | 7.530 | 7.550 | 7.320 | 7.440 | 51,647 | -0.16(-2.11%) |
Oct 05, 2021 | 7.550 | 7.600 | 7.250 | 7.600 | 48,605 | +0.38(+5.26%) |
Oct 04, 2021 | 7.620 | 7.620 | 7.170 | 7.220 | 55,168 | -0.40(-5.25%) |
Oct 01, 2021 | 7.210 | 7.630 | 7.100 | 7.620 | 52,158 | +0.52(+7.32%) |
Sep 30, 2021 | 7.160 | 7.220 | 6.880 | 7.100 | 25,830 | +0.05(+0.71%) |
Sep 29, 2021 | 7.330 | 7.360 | 7.000 | 7.050 | 46,451 | -0.03(-0.42%) |
Sep 28, 2021 | 7.340 | 7.340 | 7.080 | 7.080 | 44,926 | -0.18(-2.48%) |
Sep 27, 2021 | 7.720 | 7.720 | 7.100 | 7.260 | 39,733 | +0.01(+0.14%) |
Sep 24, 2021 | 7.670 | 7.760 | 7.210 | 7.250 | 158,958 | -0.20(-2.68%) |
Sep 23, 2021 | 6.800 | 7.650 | 6.770 | 7.450 | 136,497 | +0.72(+10.70%) |
Sep 22, 2021 | 6.990 | 7.060 | 6.660 | 6.730 | 110,330 | -0.21(-3.03%) |
Sep 21, 2021 | 7.320 | 7.450 | 6.860 | 6.940 | 75,233 | -0.32(-4.41%) |
Sep 20, 2021 | 7.650 | 7.900 | 7.130 | 7.260 | 81,262 | -0.38(-4.97%) |
Sep 17, 2021 | 7.730 | 7.890 | 7.530 | 7.640 | 125,191 | -0.03(-0.39%) |
Sep 16, 2021 | 7.240 | 7.780 | 7.200 | 7.670 | 140,723 | +0.60(+8.49%) |
Sep 15, 2021 | 8.180 | 8.420 | 6.360 | 7.070 | 500,285 | -1.08(-13.25%) |
Sep 14, 2021 | 8.260 | 8.400 | 8.070 | 8.150 | 98,985 | -0.07(-0.85%) |
Sep 13, 2021 | 8.190 | 8.390 | 8.100 | 8.220 | 55,500 | +0.14(+1.73%) |
Sep 10, 2021 | 7.970 | 8.390 | 7.885 | 8.080 | 53,498 | +0.23(+2.93%) |
Sep 09, 2021 | 7.810 | 7.960 | 7.760 | 7.850 | 27,758 | +0.02(+0.26%) |
Sep 08, 2021 | 8.380 | 8.380 | 7.810 | 7.830 | 57,610 | -0.36(-4.40%) |
Sep 07, 2021 | 7.970 | 8.310 | 7.970 | 8.190 | 19,071 | +0.28(+3.54%) |
Sep 03, 2021 | 7.910 | 7.910 | 7.910 | 0 | -0.18(-2.22%) | |
Sep 02, 2021 | 8.280 | 8.280 | 7.980 | 8.090 | 25,222 | -0.11(-1.34%) |
Sep 01, 2021 | 8.020 | 8.260 | 8.000 | 8.200 | 49,520 | +0.17(+2.12%) |
Aug 31, 2021 | 8.400 | 8.400 | 8.030 | 8.030 | 29,206 | -0.35(-4.18%) |
Aug 30, 2021 | 8.300 | 8.420 | 8.300 | 8.380 | 19,871 | +0.13(+1.58%) |
Aug 27, 2021 | 8.040 | 8.400 | 8.000 | 8.250 | 31,967 | +0.21(+2.61%) |
Aug 26, 2021 | 7.940 | 8.050 | 7.850 | 8.040 | 8,253 | +0.10(+1.26%) |
Aug 25, 2021 | 8.440 | 8.440 | 7.850 | 7.940 | 25,691 | -0.27(-3.29%) |
Aug 24, 2021 | 7.850 | 8.390 | 7.850 | 8.210 | 51,472 | +0.54(+7.04%) |
Aug 23, 2021 | 7.750 | 7.930 | 7.660 | 7.670 | 24,324 | +0.09(+1.19%) |
Aug 20, 2021 | 7.620 | 7.900 | 7.550 | 7.580 | 50,833 | +0.04(+0.53%) |
Aug 19, 2021 | 8.050 | 8.050 | 7.510 | 7.540 | 52,437 | -0.59(-7.26%) |
Aug 18, 2021 | 8.430 | 8.430 | 7.940 | 8.130 | 39,186 | -0.05(-0.61%) |
Aug 17, 2021 | 8.580 | 8.580 | 8.150 | 8.180 | 46,499 | -0.40(-4.66%) |
Aug 16, 2021 | 8.580 | 8.650 | 8.500 | 8.580 | 20,277 | +0.00(+0.00%) |
Aug 13, 2021 | 8.880 | 8.880 | 8.520 | 8.580 | 34,348 | -0.21(-2.39%) |
Aug 12, 2021 | 8.410 | 8.920 | 8.410 | 8.790 | 29,699 | +0.32(+3.78%) |
Aug 11, 2021 | 8.850 | 8.930 | 8.500 | 8.470 | 46,082 | -0.36(-4.08%) |
Aug 10, 2021 | 8.620 | 8.890 | 8.620 | 8.830 | 24,368 | +0.21(+2.44%) |
Aug 09, 2021 | 8.420 | 8.750 | 8.410 | 8.620 | 15,640 | +0.19(+2.25%) |
Aug 06, 2021 | 8.490 | 8.640 | 8.420 | 8.430 | 33,286 | -0.07(-0.82%) |
Aug 05, 2021 | 8.490 | 8.650 | 8.370 | 8.500 | 26,768 | +0.00(+0.00%) |
Aug 04, 2021 | 8.610 | 8.610 | 8.330 | 8.500 | 15,230 | +0.06(+0.71%) |
Aug 03, 2021 | 8.850 | 8.850 | 8.280 | 8.440 | 45,670 | -0.31(-3.54%) |
Jul 30, 2021 | 8.750 | 8.750 | 8.750 | 0 | -0.33(-3.63%) | |
Jul 29, 2021 | 9.100 | 9.140 | 8.900 | 9.080 | 28,312 | +0.02(+0.22%) |
Jul 28, 2021 | 9.030 | 9.070 | 8.780 | 9.060 | 24,538 | +0.16(+1.80%) |
Jul 27, 2021 | 8.940 | 9.010 | 8.630 | 8.900 | 31,657 | +0.01(+0.11%) |
Jul 26, 2021 | 9.000 | 9.070 | 8.680 | 8.890 | 36,620 | -0.04(-0.45%) |
Jul 23, 2021 | 9.090 | 9.090 | 8.750 | 8.930 | 36,710 | -0.07(-0.78%) |
Jul 22, 2021 | 9.250 | 9.290 | 8.470 | 9.000 | 71,926 | -0.12(-1.32%) |
Jul 21, 2021 | 8.010 | 9.260 | 8.010 | 9.120 | 157,532 | +1.28(+16.33%) |
Jul 20, 2021 | 8.230 | 8.300 | 7.590 | 7.840 | 75,937 | -0.39(-4.74%) |
Jul 19, 2021 | 8.610 | 8.610 | 7.600 | 8.230 | 113,299 | -0.33(-3.86%) |
Jul 16, 2021 | 9.100 | 9.150 | 8.440 | 8.560 | 70,120 | -0.54(-5.93%) |
Jul 15, 2021 | 8.980 | 9.270 | 8.960 | 9.100 | 21,391 | +0.13(+1.45%) |
Jul 14, 2021 | 9.300 | 9.300 | 8.800 | 8.970 | 24,432 | -0.21(-2.29%) |
Jul 13, 2021 | 8.820 | 9.400 | 8.820 | 9.180 | 76,350 | +0.41(+4.68%) |
Jul 12, 2021 | 8.860 | 9.020 | 8.670 | 8.770 | 48,942 | +0.14(+1.62%) |
Jul 09, 2021 | 8.860 | 8.860 | 8.560 | 8.630 | 71,082 | -0.16(-1.82%) |
Jul 08, 2021 | 8.940 | 9.000 | 8.435 | 8.790 | 65,352 | +0.07(+0.80%) |
Jul 07, 2021 | 9.560 | 9.560 | 8.640 | 8.720 | 164,900 | -0.67(-7.14%) |
Jul 06, 2021 | 10.19 | 10.19 | 9.330 | 9.390 | 97,904 | -0.59(-5.91%) |
Jul 05, 2021 | 9.890 | 10.35 | 9.670 | 9.980 | 60,967 | +0.46(+4.83%) |
Jul 02, 2021 | 9.680 | 9.780 | 9.320 | 9.520 | 63,444 | -0.17(-1.75%) |
Jun 30, 2021 | 9.690 | 9.690 | 9.690 | 0 | +0.20(+2.11%) | |
Jun 29, 2021 | 9.880 | 9.970 | 9.490 | 9.490 | 35,209 | -0.11(-1.15%) |
Jun 28, 2021 | 10.00 | 10.00 | 9.120 | 9.600 | 103,989 | -0.29(-2.93%) |
Jun 25, 2021 | 10.04 | 10.04 | 9.780 | 9.890 | 40,556 | +0.00(+0.00%) |
Jun 24, 2021 | 10.21 | 10.21 | 9.600 | 9.890 | 64,775 | -0.09(-0.90%) |
Jun 23, 2021 | 9.880 | 10.09 | 9.750 | 9.980 | 68,482 | +0.19(+1.94%) |
Jun 22, 2021 | 9.910 | 10.39 | 9.575 | 9.790 | 126,008 | -0.15(-1.51%) |
Jun 21, 2021 | 9.430 | 10.14 | 9.430 | 9.940 | 266,795 | +0.65(+7.00%) |
Jun 18, 2021 | 9.350 | 9.410 | 9.020 | 9.290 | 408,032 | -1.92(-17.13%) |
Jun 17, 2021 | 12.45 | 12.45 | 11.11 | 11.21 | 180,824 | -1.07(-8.71%) |
Jun 16, 2021 | 12.98 | 12.98 | 12.12 | 12.28 | 194,820 | -1.28(-9.44%) |
Jun 15, 2021 | 13.40 | 13.60 | 13.13 | 13.56 | 37,680 | +0.11(+0.82%) |
Jun 14, 2021 | 14.00 | 14.00 | 13.31 | 13.45 | 31,524 | -0.50(-3.58%) |
Jun 11, 2021 | 13.91 | 14.00 | 13.83 | 13.95 | 19,701 | +0.05(+0.36%) |
Jun 10, 2021 | 14.00 | 14.20 | 13.86 | 13.90 | 41,586 | +0.00(+0.00%) |
Jun 09, 2021 | 14.14 | 14.14 | 13.76 | 13.90 | 32,750 | -0.09(-0.64%) |
Jun 08, 2021 | 14.19 | 14.22 | 13.78 | 13.99 | 88,933 | +0.14(+1.01%) |
Jun 07, 2021 | 14.01 | 14.79 | 13.74 | 13.85 | 121,194 | -0.86(-5.85%) |
Jun 04, 2021 | 14.30 | 14.93 | 13.68 | 14.71 | 93,999 | +0.20(+1.38%) |
Jun 03, 2021 | 1510 | 15.10 | 14.50 | 14.51 | 5,171,300 | -0.75(-4.91%) |
Jun 02, 2021 | 15.50 | 15.58 | 15.07 | 15.26 | 71,076 | -0.43(-2.74%) |