Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.660 | 4.710 | 4.460 | 4.580 | 485,454 | -0.07(-1.51%) |
Jul 28, 2022 | 4.770 | 4.880 | 4.570 | 4.650 | 387,471 | -0.11(-2.31%) |
Jul 27, 2022 | 4.650 | 4.830 | 4.642 | 4.760 | 448,809 | +0.14(+3.03%) |
Jul 26, 2022 | 4.840 | 4.840 | 4.520 | 4.620 | 228,309 | -0.22(-4.55%) |
Jul 25, 2022 | 4.850 | 4.905 | 4.770 | 4.840 | 156,752 | +0.01(+0.21%) |
Jul 22, 2022 | 5.250 | 5.250 | 4.760 | 4.830 | 253,923 | -0.38(-7.29%) |
Jul 21, 2022 | 5.090 | 5.230 | 5.020 | 5.210 | 158,438 | +0.05(+0.97%) |
Jul 20, 2022 | 4.760 | 5.188 | 4.751 | 5.160 | 377,372 | +0.44(+9.32%) |
Jul 19, 2022 | 4.670 | 4.820 | 4.660 | 4.720 | 193,418 | +0.14(+3.06%) |
Jul 18, 2022 | 4.790 | 4.885 | 4.550 | 4.580 | 370,024 | -0.18(-3.78%) |
Jul 15, 2022 | 4.630 | 4.760 | 4.432 | 4.760 | 342,447 | +0.21(+4.62%) |
Jul 14, 2022 | 4.600 | 4.690 | 4.470 | 4.550 | 446,289 | -0.14(-2.99%) |
Jul 13, 2022 | 4.800 | 5.030 | 4.600 | 4.690 | 469,780 | -0.17(-3.50%) |
Jul 12, 2022 | 5.120 | 5.150 | 4.800 | 4.860 | 452,696 | -0.26(-5.08%) |
Jul 11, 2022 | 5.400 | 5.500 | 4.960 | 5.120 | 506,037 | -0.40(-7.25%) |
Jul 08, 2022 | 5.620 | 5.720 | 5.370 | 5.520 | 266,464 | -0.13(-2.30%) |
Jul 07, 2022 | 5.750 | 5.890 | 5.640 | 5.650 | 306,227 | -0.06(-1.05%) |
Jul 06, 2022 | 5.810 | 6.100 | 5.650 | 5.710 | 374,467 | -0.11(-1.89%) |
Jul 05, 2022 | 5.340 | 5.830 | 5.267 | 5.820 | 642,095 | +0.32(+5.82%) |
Jul 01, 2022 | 5.370 | 5.510 | 5.300 | 5.500 | 224,850 | +0.11(+2.04%) |
Jun 30, 2022 | 5.300 | 5.660 | 5.260 | 5.390 | 318,726 | +0.01(+0.19%) |
Jun 29, 2022 | 5.540 | 5.590 | 5.230 | 5.380 | 431,283 | -0.19(-3.41%) |
Jun 28, 2022 | 5.930 | 6.000 | 5.550 | 5.570 | 548,693 | -0.29(-4.95%) |
Jun 27, 2022 | 6.250 | 6.400 | 5.830 | 5.860 | 458,993 | -0.25(-4.09%) |
Jun 24, 2022 | 6.480 | 6.600 | 5.660 | 6.110 | 4,101,127 | -0.31(-4.83%) |
Jun 23, 2022 | 6.750 | 6.920 | 6.250 | 6.420 | 517,576 | -0.28(-4.18%) |
Jun 22, 2022 | 6.790 | 7.040 | 6.630 | 6.700 | 348,957 | -0.22(-3.18%) |
Jun 21, 2022 | 7.260 | 7.490 | 6.850 | 6.920 | 540,535 | -0.29(-4.02%) |
Jun 17, 2022 | 6.720 | 7.490 | 6.610 | 7.210 | 1,507,301 | +0.60(+9.08%) |
Jun 16, 2022 | 7.010 | 7.210 | 6.480 | 6.610 | 587,935 | -0.55(-7.68%) |
Jun 15, 2022 | 7.050 | 7.250 | 6.890 | 7.160 | 461,795 | +0.26(+3.77%) |
Jun 14, 2022 | 6.330 | 7.120 | 6.190 | 6.900 | 434,840 | +0.58(+9.18%) |
Jun 13, 2022 | 6.020 | 6.460 | 6.020 | 6.320 | 422,024 | -0.04(-0.63%) |
Jun 10, 2022 | 6.560 | 6.650 | 6.220 | 6.360 | 292,973 | -0.37(-5.50%) |
Jun 09, 2022 | 7.070 | 7.110 | 6.700 | 6.730 | 279,962 | -0.36(-5.08%) |
Jun 08, 2022 | 6.850 | 7.150 | 6.820 | 7.090 | 241,292 | +0.18(+2.60%) |
Jun 07, 2022 | 6.880 | 7.000 | 6.570 | 6.910 | 427,606 | -0.16(-2.26%) |
Jun 06, 2022 | 7.500 | 7.670 | 6.790 | 7.070 | 337,433 | -0.28(-3.81%) |
Jun 03, 2022 | 7.520 | 7.620 | 7.260 | 7.350 | 284,069 | -0.20(-2.65%) |
Jun 02, 2022 | 7.410 | 7.720 | 7.260 | 7.550 | 282,631 | +0.12(+1.62%) |
Jun 01, 2022 | 7.270 | 7.490 | 7.135 | 7.430 | 287,814 | +0.20(+2.77%) |
May 31, 2022 | 7.190 | 7.470 | 7.030 | 7.230 | 335,050 | +0.07(+0.98%) |
May 27, 2022 | 6.940 | 7.210 | 6.920 | 7.160 | 280,278 | +0.32(+4.68%) |
May 26, 2022 | 6.830 | 7.170 | 6.660 | 6.840 | 258,282 | +0.07(+1.03%) |
May 25, 2022 | 6.500 | 6.840 | 6.410 | 6.770 | 204,222 | +0.26(+3.99%) |
May 24, 2022 | 6.660 | 6.690 | 6.232 | 6.510 | 305,724 | -0.27(-3.98%) |
May 23, 2022 | 7.330 | 7.330 | 6.690 | 6.780 | 346,291 | -0.41(-5.70%) |
May 20, 2022 | 6.960 | 7.240 | 6.920 | 7.190 | 295,336 | +0.37(+5.43%) |
May 19, 2022 | 7.090 | 7.210 | 6.800 | 6.820 | 414,641 | -0.41(-5.67%) |
May 18, 2022 | 6.790 | 7.600 | 6.790 | 7.230 | 484,138 | +0.12(+1.69%) |
May 17, 2022 | 7.000 | 7.235 | 6.721 | 7.110 | 354,369 | +0.41(+6.12%) |
May 16, 2022 | 6.410 | 6.960 | 6.258 | 6.700 | 523,713 | +0.26(+4.04%) |
May 13, 2022 | 6.200 | 6.505 | 6.000 | 6.440 | 521,758 | +0.40(+6.62%) |
May 12, 2022 | 5.000 | 6.520 | 4.981 | 6.040 | 796,779 | +0.97(+19.13%) |
May 11, 2022 | 4.050 | 6.170 | 4.050 | 5.070 | 1,207,818 | -0.71(-12.28%) |
May 10, 2022 | 6.110 | 6.300 | 5.520 | 5.780 | 643,574 | +0.00(+0.00%) |
May 09, 2022 | 6.520 | 6.660 | 5.660 | 5.780 | 872,419 | -1.01(-14.87%) |
May 06, 2022 | 7.300 | 7.392 | 6.631 | 6.790 | 532,324 | -0.61(-8.24%) |
May 05, 2022 | 7.850 | 7.970 | 7.270 | 7.400 | 387,495 | -0.60(-7.50%) |
May 04, 2022 | 8.170 | 8.200 | 7.660 | 8.000 | 522,683 | -0.16(-1.96%) |
May 03, 2022 | 8.230 | 8.230 | 7.950 | 8.160 | 427,173 | +0.06(+0.74%) |
May 02, 2022 | 8.030 | 8.300 | 7.830 | 8.100 | 537,696 | -0.01(-0.12%) |
Apr 29, 2022 | 7.970 | 8.190 | 7.851 | 8.110 | 366,783 | +0.13(+1.63%) |
Apr 28, 2022 | 7.380 | 8.230 | 7.200 | 7.980 | 507,422 | +0.69(+9.47%) |
Apr 27, 2022 | 7.000 | 7.449 | 6.970 | 7.290 | 429,866 | +0.27(+3.85%) |
Apr 26, 2022 | 7.190 | 7.420 | 6.970 | 7.020 | 216,485 | -0.46(-6.15%) |
Apr 25, 2022 | 6.900 | 7.520 | 6.900 | 7.480 | 251,396 | +0.50(+7.16%) |
Apr 22, 2022 | 7.060 | 7.500 | 6.826 | 6.980 | 292,210 | -0.13(-1.83%) |
Apr 21, 2022 | 7.600 | 7.600 | 7.000 | 7.110 | 333,279 | -0.39(-5.20%) |
Apr 20, 2022 | 7.360 | 7.589 | 7.250 | 7.500 | 378,603 | +0.16(+2.18%) |
Apr 19, 2022 | 7.070 | 7.510 | 7.010 | 7.340 | 304,440 | +0.22(+3.09%) |
Apr 18, 2022 | 7.200 | 7.370 | 7.000 | 7.120 | 201,958 | -0.11(-1.52%) |
Apr 14, 2022 | 7.430 | 7.470 | 7.120 | 7.230 | 261,426 | -0.17(-2.30%) |
Apr 13, 2022 | 6.930 | 7.410 | 6.804 | 7.400 | 238,959 | +0.54(+7.87%) |
Apr 12, 2022 | 6.810 | 7.090 | 6.720 | 6.860 | 349,615 | +0.17(+2.54%) |
Apr 11, 2022 | 6.360 | 6.880 | 6.210 | 6.690 | 261,508 | +0.17(+2.61%) |
Apr 08, 2022 | 6.870 | 6.870 | 6.500 | 6.520 | 321,124 | -0.36(-5.23%) |
Apr 07, 2022 | 7.040 | 7.100 | 6.550 | 6.880 | 506,524 | -0.23(-3.23%) |
Apr 06, 2022 | 7.430 | 7.562 | 6.925 | 7.110 | 601,224 | -0.51(-6.69%) |
Apr 05, 2022 | 7.670 | 7.800 | 7.380 | 7.620 | 500,412 | -0.06(-0.78%) |
Apr 04, 2022 | 7.880 | 7.880 | 7.600 | 7.680 | 340,975 | -0.13(-1.66%) |
Apr 01, 2022 | 7.370 | 7.970 | 7.370 | 7.810 | 643,055 | +0.51(+6.99%) |
Mar 31, 2022 | 7.480 | 7.675 | 7.280 | 7.300 | 424,462 | -0.16(-2.14%) |
Mar 30, 2022 | 7.550 | 7.986 | 7.352 | 7.460 | 345,774 | -0.29(-3.74%) |
Mar 29, 2022 | 7.640 | 7.990 | 7.550 | 7.750 | 633,317 | +0.18(+2.38%) |
Mar 28, 2022 | 7.160 | 7.590 | 7.150 | 7.570 | 303,336 | +0.55(+7.83%) |
Mar 25, 2022 | 7.390 | 7.520 | 6.905 | 7.020 | 413,320 | -0.29(-3.97%) |
Mar 24, 2022 | 6.640 | 7.567 | 6.640 | 7.310 | 699,114 | +0.70(+10.59%) |
Mar 23, 2022 | 7.200 | 7.350 | 6.520 | 6.610 | 1,170,899 | -0.58(-8.07%) |
Mar 22, 2022 | 6.560 | 7.680 | 6.210 | 7.190 | 1,599,162 | +0.58(+8.77%) |
Mar 21, 2022 | 6.580 | 6.940 | 6.420 | 6.610 | 558,140 | +0.06(+0.92%) |
Mar 18, 2022 | 6.010 | 6.620 | 5.960 | 6.550 | 407,922 | +0.40(+6.50%) |
Mar 17, 2022 | 5.340 | 6.210 | 5.200 | 6.150 | 584,161 | +0.80(+14.95%) |
Mar 16, 2022 | 5.290 | 5.470 | 5.070 | 5.350 | 329,589 | +0.14(+2.69%) |
Mar 15, 2022 | 5.020 | 5.290 | 5.010 | 5.210 | 205,295 | +0.20(+3.99%) |
Mar 14, 2022 | 5.340 | 5.340 | 4.760 | 5.010 | 392,113 | -0.30(-5.65%) |
Mar 11, 2022 | 5.490 | 5.680 | 5.230 | 5.310 | 277,414 | -0.12(-2.21%) |
Mar 10, 2022 | 4.820 | 5.458 | 4.770 | 5.430 | 270,308 | +0.47(+9.48%) |
Mar 09, 2022 | 5.000 | 5.250 | 4.929 | 4.960 | 176,153 | +0.16(+3.33%) |
Mar 08, 2022 | 4.570 | 5.070 | 4.260 | 4.800 | 398,633 | +0.17(+3.67%) |
Mar 07, 2022 | 4.770 | 4.930 | 4.510 | 4.630 | 232,001 | -0.14(-2.94%) |
Mar 04, 2022 | 4.960 | 5.175 | 4.740 | 4.770 | 313,612 | -0.25(-4.98%) |
Mar 03, 2022 | 5.560 | 5.580 | 5.000 | 5.020 | 251,416 | -0.48(-8.73%) |
Mar 02, 2022 | 5.130 | 5.570 | 5.000 | 5.500 | 463,277 | +0.40(+7.84%) |
Mar 01, 2022 | 5.040 | 5.300 | 4.940 | 5.100 | 259,341 | +0.10(+2.00%) |
Feb 28, 2022 | 4.750 | 5.060 | 4.750 | 5.000 | 202,104 | +0.27(+5.71%) |
Feb 25, 2022 | 4.680 | 4.840 | 4.650 | 4.730 | 269,278 | +0.05(+1.07%) |
Feb 24, 2022 | 4.000 | 4.700 | 3.930 | 4.680 | 326,959 | +0.57(+13.87%) |
Feb 23, 2022 | 4.470 | 4.510 | 4.080 | 4.110 | 326,490 | -0.27(-6.16%) |
Feb 22, 2022 | 4.570 | 4.660 | 4.300 | 4.380 | 368,081 | -0.27(-5.81%) |
Feb 18, 2022 | 4.650 | 0 | -0.20(-4.12%) | |||
Feb 17, 2022 | 5.200 | 5.230 | 4.830 | 4.850 | 202,160 | -0.42(-7.97%) |
Feb 16, 2022 | 5.250 | 5.310 | 5.090 | 5.270 | 152,322 | +0.01(+0.19%) |
Feb 15, 2022 | 5.060 | 5.260 | 5.010 | 5.260 | 137,433 | +0.35(+7.13%) |
Feb 14, 2022 | 5.010 | 5.180 | 4.860 | 4.910 | 217,185 | -0.08(-1.60%) |
Feb 11, 2022 | 5.040 | 5.268 | 4.840 | 4.990 | 321,412 | -0.04(-0.80%) |
Feb 10, 2022 | 5.010 | 5.389 | 5.000 | 5.030 | 309,975 | -0.11(-2.14%) |
Feb 09, 2022 | 4.950 | 5.200 | 4.870 | 5.140 | 360,486 | +0.35(+7.31%) |
Feb 08, 2022 | 4.630 | 4.880 | 4.600 | 4.790 | 139,638 | +0.16(+3.46%) |
Feb 07, 2022 | 4.790 | 4.930 | 4.590 | 4.630 | 299,634 | -0.15(-3.14%) |
Feb 04, 2022 | 4.620 | 4.840 | 4.400 | 4.780 | 420,372 | +0.15(+3.24%) |
Feb 03, 2022 | 4.620 | 4.510 | 4.630 | 398,739 | -0.12(-2.53%) | |
Feb 02, 2022 | 5.300 | 5.300 | 4.705 | 4.750 | 550,104 | -0.51(-9.70%) |
Feb 01, 2022 | 5.030 | 5.380 | 4.850 | 5.260 | 546,299 | +0.27(+5.41%) |
Jan 31, 2022 | 4.570 | 4.990 | 4.990 | 450,320 | +0.42(+9.19%) | |
Jan 28, 2022 | 4.170 | 4.570 | 4.050 | 4.570 | 591,387 | +0.40(+9.59%) |
Jan 27, 2022 | 4.480 | 4.670 | 4.150 | 4.170 | 689,842 | -0.26(-5.87%) |
Jan 26, 2022 | 5.000 | 5.330 | 4.370 | 4.430 | 7,191,073 | -0.10(-2.21%) |
Jan 25, 2022 | 4.520 | 4.610 | 4.295 | 4.530 | 348,563 | -0.05(-1.09%) |
Jan 24, 2022 | 4.240 | 4.640 | 3.920 | 4.580 | 833,945 | +0.41(+9.83%) |
Jan 21, 2022 | 4.320 | 4.450 | 4.150 | 4.170 | 709,912 | -0.26(-5.87%) |
Jan 20, 2022 | 4.530 | 4.767 | 4.420 | 4.430 | 364,349 | -0.03(-0.67%) |
Jan 19, 2022 | 4.690 | 4.750 | 4.460 | 4.460 | 381,836 | -0.19(-4.09%) |
Jan 18, 2022 | 4.890 | 4.990 | 4.580 | 4.650 | 657,770 | -0.34(-6.81%) |
Jan 14, 2022 | 4.990 | 0 | -0.17(-3.29%) | |||
Jan 13, 2022 | 5.460 | 5.460 | 5.120 | 5.160 | 283,266 | -0.26(-4.80%) |
Jan 12, 2022 | 5.600 | 5.710 | 5.345 | 5.420 | 281,846 | -0.12(-2.17%) |
Jan 11, 2022 | 5.300 | 5.650 | 5.230 | 5.540 | 412,449 | +0.24(+4.53%) |
Jan 10, 2022 | 5.395 | 5.430 | 4.965 | 5.300 | 1,070,572 | -0.16(-2.93%) |
Jan 07, 2022 | 5.730 | 5.860 | 5.420 | 5.460 | 522,703 | -0.31(-5.37%) |
Jan 06, 2022 | 5.770 | 5.990 | 5.440 | 5.770 | 725,630 | -0.04(-0.69%) |
Jan 05, 2022 | 6.210 | 6.283 | 5.770 | 5.810 | 688,356 | -0.48(-7.63%) |
Jan 04, 2022 | 6.870 | 6.870 | 6.130 | 6.290 | 727,225 | -0.54(-7.91%) |
Jan 03, 2022 | 6.850 | 6.990 | 6.630 | 6.830 | 303,648 | +0.12(+1.79%) |
Dec 31, 2021 | 6.790 | 6.900 | 6.670 | 6.710 | 308,374 | -0.18(-2.61%) |
Dec 30, 2021 | 6.660 | 7.020 | 6.510 | 6.890 | 408,449 | +0.34(+5.19%) |
Dec 29, 2021 | 6.720 | 6.790 | 6.450 | 6.550 | 478,986 | -0.25(-3.68%) |
Dec 28, 2021 | 6.970 | 6.970 | 6.620 | 6.800 | 637,012 | -0.22(-3.13%) |
Dec 27, 2021 | 7.200 | 7.275 | 6.920 | 7.020 | 468,153 | -0.14(-1.96%) |
Dec 23, 2021 | 7.220 | 7.330 | 6.920 | 7.160 | 364,451 | +0.09(+1.27%) |
Dec 22, 2021 | 6.700 | 7.100 | 6.600 | 7.070 | 756,727 | +0.34(+5.05%) |
Dec 21, 2021 | 6.700 | 7.060 | 6.530 | 6.730 | 907,395 | +0.33(+5.16%) |
Dec 20, 2021 | 6.460 | 6.630 | 6.230 | 6.400 | 830,943 | -0.14(-2.14%) |
Dec 17, 2021 | 6.600 | 6.998 | 6.430 | 6.540 | 959,347 | -0.14(-2.10%) |
Dec 16, 2021 | 7.660 | 7.774 | 6.583 | 6.680 | 1,099,391 | -0.80(-10.70%) |
Dec 15, 2021 | 7.000 | 7.520 | 6.720 | 7.480 | 833,219 | +0.48(+6.86%) |
Dec 14, 2021 | 7.250 | 7.516 | 6.830 | 7.000 | 809,004 | -0.50(-6.67%) |
Dec 13, 2021 | 8.090 | 8.394 | 7.400 | 7.500 | 625,720 | -0.61(-7.52%) |
Dec 10, 2021 | 8.250 | 8.350 | 7.820 | 8.110 | 242,185 | -0.05(-0.61%) |
Dec 09, 2021 | 8.310 | 8.630 | 8.130 | 8.160 | 227,908 | -0.15(-1.81%) |
Dec 08, 2021 | 8.300 | 8.620 | 8.030 | 8.310 | 416,670 | +0.16(+1.96%) |
Dec 07, 2021 | 7.720 | 8.270 | 7.720 | 8.150 | 566,488 | +0.55(+7.24%) |
Dec 06, 2021 | 7.500 | 7.750 | 7.139 | 7.600 | 427,402 | +0.24(+3.26%) |
Dec 03, 2021 | 7.860 | 7.910 | 7.260 | 7.360 | 698,437 | -0.41(-5.28%) |
Dec 02, 2021 | 7.560 | 7.880 | 7.330 | 7.770 | 740,567 | +0.45(+6.15%) |
Dec 01, 2021 | 7.880 | 7.920 | 7.130 | 7.320 | 785,360 | -0.29(-3.81%) |
Nov 30, 2021 | 7.830 | 8.110 | 7.340 | 7.610 | 1,156,066 | -0.25(-3.18%) |
Nov 29, 2021 | 8.035 | 8.340 | 7.675 | 7.860 | 592,339 | -0.31(-3.79%) |
Nov 26, 2021 | 8.010 | 8.230 | 7.760 | 8.170 | 365,116 | -0.08(-0.97%) |
Nov 24, 2021 | 8.380 | 8.655 | 8.150 | 8.250 | 546,151 | -0.24(-2.83%) |
Nov 23, 2021 | 8.440 | 8.593 | 7.780 | 8.490 | 1,365,695 | +0.01(+0.12%) |
Nov 22, 2021 | 8.790 | 8.970 | 7.820 | 8.480 | 1,478,968 | -0.34(-3.85%) |
Nov 19, 2021 | 9.310 | 9.569 | 8.780 | 8.820 | 1,121,745 | -0.65(-6.86%) |
Nov 18, 2021 | 9.900 | 9.490 | 9.370 | 9.470 | 995,339 | -0.39(-3.96%) |
Nov 17, 2021 | 10.80 | 10.89 | 9.800 | 9.860 | 949,247 | -0.95(-8.79%) |
Nov 16, 2021 | 11.19 | 11.20 | 10.61 | 10.81 | 734,358 | -0.37(-3.31%) |
Nov 15, 2021 | 10.35 | 11.74 | 9.870 | 11.18 | 2,127,396 | +0.85(+8.23%) |
Nov 12, 2021 | 10.50 | 10.60 | 10.00 | 10.33 | 957,353 | -0.05(-0.48%) |
Nov 11, 2021 | 9.620 | 10.95 | 9.420 | 10.38 | 2,171,829 | +0.85(+8.92%) |
Nov 10, 2021 | 8.910 | 9.600 | 9.530 | 817,914 | +0.53(+5.89%) | |
Nov 09, 2021 | 9.480 | 9.610 | 8.900 | 9.000 | 798,014 | -0.41(-4.36%) |
Nov 08, 2021 | 9.610 | 9.870 | 9.360 | 9.410 | 547,428 | -0.08(-0.84%) |
Nov 05, 2021 | 9.500 | 9.560 | 9.170 | 9.490 | 310,883 | +0.06(+0.64%) |
Nov 04, 2021 | 9.020 | 9.580 | 8.924 | 9.430 | 811,658 | +0.36(+3.97%) |
Nov 03, 2021 | 8.730 | 9.180 | 8.610 | 9.070 | 510,432 | +0.34(+3.89%) |
Nov 02, 2021 | 8.600 | 8.855 | 8.420 | 8.730 | 407,551 | +0.06(+0.69%) |
Nov 01, 2021 | 8.590 | 8.990 | 8.580 | 8.670 | 387,058 | +0.10(+1.17%) |
Oct 29, 2021 | 9.210 | 9.220 | 8.530 | 8.570 | 655,538 | -0.69(-7.45%) |
Oct 28, 2021 | 8.730 | 10.00 | 8.230 | 9.260 | 1,502,590 | +0.51(+5.83%) |
Oct 27, 2021 | 8.600 | 9.050 | 8.540 | 8.750 | 528,910 | +0.07(+0.81%) |
Oct 26, 2021 | 8.590 | 8.680 | 451,245 | +0.22(+2.60%) | ||
Oct 25, 2021 | 8.420 | 8.770 | 8.160 | 8.460 | 527,577 | -0.10(-1.17%) |
Oct 22, 2021 | 8.990 | 9.085 | 8.401 | 8.560 | 641,154 | -0.56(-6.14%) |
Oct 21, 2021 | 9.070 | 9.390 | 8.910 | 9.120 | 297,024 | -0.04(-0.44%) |
Oct 20, 2021 | 9.140 | 9.300 | 8.680 | 9.160 | 450,005 | +0.02(+0.22%) |
Oct 19, 2021 | 9.390 | 9.430 | 9.060 | 9.140 | 569,501 | -0.14(-1.51%) |
Oct 18, 2021 | 9.230 | 9.500 | 9.035 | 9.280 | 635,138 | +0.05(+0.54%) |
Oct 15, 2021 | 9.530 | 9.816 | 9.160 | 9.230 | 359,031 | -0.27(-2.84%) |
Oct 14, 2021 | 9.630 | 9.810 | 9.320 | 9.500 | 287,610 | -0.06(-0.63%) |
Oct 13, 2021 | 9.810 | 9.850 | 9.210 | 9.560 | 641,381 | -0.24(-2.45%) |
Oct 12, 2021 | 10.09 | 10.25 | 9.610 | 9.800 | 483,535 | -0.37(-3.64%) |
Oct 11, 2021 | 10.25 | 10.53 | 10.05 | 10.17 | 416,644 | +0.27(+2.73%) |
Oct 08, 2021 | 10.49 | 10.65 | 9.760 | 9.900 | 701,394 | -0.46(-4.44%) |
Oct 07, 2021 | 10.05 | 10.75 | 9.950 | 10.36 | 1,475,006 | +0.42(+4.23%) |
Oct 06, 2021 | 8.860 | 10.22 | 8.860 | 9.940 | 1,981,949 | +0.67(+7.23%) |
Oct 05, 2021 | 9.750 | 9.760 | 8.923 | 9.270 | 890,250 | -0.19(-2.01%) |
Oct 04, 2021 | 9.160 | 9.470 | 8.830 | 9.460 | 750,731 | +0.38(+4.19%) |
Oct 01, 2021 | 9.040 | 9.600 | 8.640 | 9.080 | 946,283 | -0.08(-0.87%) |
Sep 30, 2021 | 9.300 | 9.400 | 8.530 | 9.160 | 884,357 | +0.12(+1.33%) |
Sep 29, 2021 | 9.410 | 10.00 | 8.870 | 9.040 | 1,627,612 | -0.58(-6.03%) |
Sep 28, 2021 | 8.370 | 9.850 | 8.220 | 9.620 | 4,196,438 | +1.43(+17.46%) |
Sep 27, 2021 | 8.070 | 8.430 | 7.920 | 8.190 | 909,063 | +0.17(+2.12%) |
Sep 24, 2021 | 7.600 | 8.250 | 7.578 | 8.020 | 297,525 | +0.38(+4.97%) |
Sep 23, 2021 | 7.690 | 7.750 | 7.420 | 7.640 | 191,214 | +0.05(+0.66%) |
Sep 22, 2021 | 7.430 | 7.700 | 7.340 | 7.590 | 357,615 | +0.18(+2.43%) |
Sep 21, 2021 | 7.540 | 7.790 | 7.350 | 7.410 | 280,115 | +0.06(+0.82%) |
Sep 20, 2021 | 7.440 | 7.780 | 7.250 | 7.350 | 460,062 | -0.45(-5.77%) |
Sep 17, 2021 | 8.220 | 8.400 | 7.780 | 7.800 | 942,176 | -0.46(-5.57%) |
Sep 16, 2021 | 7.410 | 8.550 | 7.410 | 8.260 | 1,420,104 | +0.91(+12.38%) |
Sep 15, 2021 | 7.140 | 7.480 | 7.120 | 7.350 | 219,441 | +0.14(+1.94%) |
Sep 14, 2021 | 7.570 | 7.600 | 7.120 | 7.210 | 360,011 | -0.29(-3.87%) |
Sep 13, 2021 | 7.400 | 7.700 | 7.000 | 7.500 | 435,502 | +0.09(+1.21%) |
Sep 10, 2021 | 7.680 | 7.791 | 7.370 | 7.410 | 181,787 | -0.28(-3.64%) |
Sep 09, 2021 | 7.570 | 7.990 | 7.430 | 7.690 | 309,970 | +0.06(+0.79%) |
Sep 08, 2021 | 7.940 | 8.390 | 7.560 | 7.630 | 421,796 | -0.40(-4.98%) |
Sep 07, 2021 | 7.770 | 8.470 | 7.676 | 8.030 | 762,206 | +0.32(+4.15%) |
Sep 03, 2021 | 6.950 | 7.740 | 6.950 | 7.710 | 460,204 | +0.73(+10.46%) |
Sep 02, 2021 | 7.140 | 7.144 | 6.920 | 6.980 | 191,359 | -0.10(-1.41%) |
Sep 01, 2021 | 7.190 | 7.230 | 6.855 | 7.080 | 213,919 | -0.07(-0.98%) |
Aug 31, 2021 | 7.100 | 7.190 | 6.950 | 7.150 | 248,669 | +0.08(+1.13%) |
Aug 30, 2021 | 7.150 | 7.290 | 6.710 | 7.070 | 452,026 | +0.12(+1.73%) |
Aug 27, 2021 | 6.440 | 7.020 | 6.390 | 6.950 | 520,111 | +0.56(+8.76%) |
Aug 26, 2021 | 6.500 | 6.560 | 6.120 | 6.390 | 395,112 | -0.14(-2.14%) |
Aug 25, 2021 | 6.790 | 6.840 | 6.500 | 6.530 | 223,848 | -0.22(-3.26%) |
Aug 24, 2021 | 6.780 | 6.890 | 6.610 | 6.750 | 302,718 | -0.04(-0.59%) |
Aug 23, 2021 | 6.240 | 6.860 | 6.240 | 6.790 | 359,716 | +0.54(+8.64%) |
Aug 20, 2021 | 6.100 | 6.280 | 5.860 | 6.250 | 546,902 | +0.11(+1.79%) |
Aug 19, 2021 | 6.130 | 6.380 | 6.090 | 6.140 | 356,929 | -0.16(-2.54%) |
Aug 18, 2021 | 6.490 | 6.490 | 6.060 | 6.300 | 657,471 | -0.22(-3.37%) |
Aug 17, 2021 | 6.590 | 6.755 | 6.290 | 6.520 | 575,088 | -0.07(-1.06%) |
Aug 16, 2021 | 7.310 | 7.400 | 6.470 | 6.590 | 1,150,547 | -1.03(-13.52%) |
Aug 13, 2021 | 7.820 | 7.860 | 7.500 | 7.620 | 313,127 | -0.26(-3.30%) |
Aug 12, 2021 | 7.970 | 8.060 | 7.700 | 7.880 | 220,243 | -0.11(-1.38%) |
Aug 11, 2021 | 7.960 | 8.080 | 7.720 | 7.990 | 279,526 | -0.03(-0.37%) |
Aug 10, 2021 | 8.710 | 8.710 | 7.844 | 8.020 | 535,664 | -0.66(-7.60%) |
Aug 09, 2021 | 8.410 | 8.820 | 8.050 | 8.680 | 485,295 | +0.57(+7.03%) |
Aug 06, 2021 | 8.010 | 8.400 | 7.875 | 8.110 | 609,450 | +0.33(+4.24%) |
Aug 05, 2021 | 7.720 | 7.850 | 7.541 | 7.780 | 302,108 | -0.02(-0.26%) |
Aug 04, 2021 | 8.000 | 8.070 | 7.730 | 7.800 | 122,595 | -0.20(-2.50%) |
Aug 03, 2021 | 7.980 | 8.076 | 7.670 | 8.000 | 158,505 | +0.04(+0.50%) |