Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.240 | 7.240 | 6.530 | 7.010 | 707,952 | -0.28(-3.84%) |
Jul 28, 2022 | 7.660 | 7.700 | 7.200 | 7.290 | 329,141 | -0.35(-4.58%) |
Jul 27, 2022 | 7.810 | 7.920 | 7.620 | 7.640 | 322,278 | -0.22(-2.80%) |
Jul 26, 2022 | 7.760 | 7.960 | 7.650 | 7.860 | 196,631 | +0.07(+0.90%) |
Jul 25, 2022 | 7.750 | 7.860 | 7.690 | 7.790 | 174,992 | +0.07(+0.91%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.660 | 7.720 | 377,396 | -0.23(-2.89%) |
Jul 21, 2022 | 7.690 | 8.020 | 7.585 | 7.950 | 461,193 | +0.20(+2.58%) |
Jul 20, 2022 | 8.170 | 8.370 | 7.700 | 7.750 | 581,123 | -0.34(-4.20%) |
Jul 19, 2022 | 8.190 | 8.260 | 7.938 | 8.090 | 1,098,599 | -0.02(-0.25%) |
Jul 18, 2022 | 8.090 | 8.420 | 8.030 | 8.110 | 350,229 | +0.14(+1.76%) |
Jul 15, 2022 | 8.030 | 8.150 | 7.900 | 7.970 | 236,358 | -0.04(-0.50%) |
Jul 14, 2022 | 8.140 | 8.140 | 7.870 | 8.010 | 312,189 | -0.27(-3.26%) |
Jul 13, 2022 | 8.030 | 8.310 | 8.000 | 8.280 | 189,639 | +0.06(+0.73%) |
Jul 12, 2022 | 8.090 | 8.230 | 7.900 | 8.220 | 235,228 | +0.17(+2.11%) |
Jul 11, 2022 | 8.470 | 8.470 | 7.811 | 8.050 | 353,547 | -0.45(-5.29%) |
Jul 08, 2022 | 8.530 | 8.650 | 8.290 | 8.500 | 535,277 | -0.08(-0.93%) |
Jul 07, 2022 | 8.200 | 8.620 | 8.034 | 8.580 | 737,277 | +0.31(+3.75%) |
Jul 06, 2022 | 8.370 | 8.550 | 8.000 | 8.270 | 411,963 | -0.21(-2.48%) |
Jul 05, 2022 | 8.240 | 8.650 | 8.220 | 8.480 | 484,121 | +0.12(+1.44%) |
Jul 01, 2022 | 7.510 | 8.415 | 7.410 | 8.360 | 641,192 | +0.86(+11.47%) |
Jun 30, 2022 | 7.590 | 7.960 | 7.335 | 7.500 | 1,932,332 | -0.30(-3.85%) |
Jun 29, 2022 | 7.950 | 7.950 | 7.560 | 7.800 | 260,985 | -0.03(-0.38%) |
Jun 28, 2022 | 8.080 | 8.140 | 7.750 | 7.830 | 491,241 | -0.29(-3.57%) |
Jun 27, 2022 | 7.580 | 8.270 | 7.500 | 8.120 | 626,821 | +0.56(+7.41%) |
Jun 24, 2022 | 7.410 | 7.690 | 7.190 | 7.560 | 1,366,210 | +0.24(+3.28%) |
Jun 23, 2022 | 6.770 | 7.340 | 6.770 | 7.320 | 570,311 | +0.54(+7.96%) |
Jun 22, 2022 | 6.690 | 7.168 | 6.640 | 6.780 | 561,591 | -0.06(-0.88%) |
Jun 21, 2022 | 6.380 | 6.910 | 6.380 | 6.840 | 734,171 | +0.37(+5.72%) |
Jun 17, 2022 | 5.720 | 6.740 | 5.720 | 6.470 | 1,036,209 | +0.79(+13.91%) |
Jun 16, 2022 | 6.300 | 6.380 | 5.670 | 5.680 | 601,023 | -0.80(-12.35%) |
Jun 15, 2022 | 6.010 | 6.520 | 5.870 | 6.480 | 363,198 | +0.51(+8.54%) |
Jun 14, 2022 | 5.970 | 6.050 | 5.590 | 5.970 | 351,280 | -0.02(-0.33%) |
Jun 13, 2022 | 5.730 | 6.050 | 5.710 | 5.990 | 507,021 | -0.03(-0.50%) |
Jun 10, 2022 | 6.050 | 6.140 | 5.920 | 6.020 | 496,337 | -0.09(-1.47%) |
Jun 09, 2022 | 6.010 | 6.260 | 5.870 | 6.110 | 528,721 | +0.04(+0.66%) |
Jun 08, 2022 | 6.030 | 6.231 | 5.905 | 6.070 | 486,014 | -0.03(-0.49%) |
Jun 07, 2022 | 5.840 | 6.165 | 5.770 | 6.100 | 469,985 | +0.24(+4.10%) |
Jun 06, 2022 | 5.820 | 5.980 | 5.755 | 5.860 | 613,285 | +0.12(+2.09%) |
Jun 03, 2022 | 5.300 | 5.755 | 5.300 | 5.740 | 674,188 | +0.37(+6.89%) |
Jun 02, 2022 | 4.920 | 5.375 | 4.810 | 5.370 | 650,739 | +0.42(+8.48%) |
Jun 01, 2022 | 5.170 | 5.380 | 4.820 | 4.950 | 978,410 | -0.23(-4.44%) |
May 31, 2022 | 5.380 | 5.500 | 5.050 | 5.180 | 1,773,468 | -0.24(-4.43%) |
May 27, 2022 | 5.420 | 5.510 | 5.180 | 5.420 | 918,542 | -0.01(-0.18%) |
May 26, 2022 | 5.530 | 5.650 | 5.330 | 5.430 | 820,003 | -0.05(-0.91%) |
May 25, 2022 | 5.880 | 5.880 | 5.455 | 5.480 | 675,492 | -0.45(-7.59%) |
May 24, 2022 | 6.420 | 6.530 | 5.750 | 5.930 | 800,304 | -0.54(-8.35%) |
May 23, 2022 | 6.970 | 6.970 | 6.400 | 6.470 | 690,828 | -0.34(-4.99%) |
May 20, 2022 | 7.280 | 7.280 | 6.580 | 6.810 | 640,382 | -0.33(-4.62%) |
May 19, 2022 | 6.860 | 7.260 | 6.765 | 7.140 | 531,202 | +0.22(+3.18%) |
May 18, 2022 | 7.140 | 7.330 | 6.760 | 6.920 | 777,524 | -0.41(-5.59%) |
May 17, 2022 | 7.080 | 7.340 | 6.900 | 7.330 | 775,277 | +0.45(+6.54%) |
May 16, 2022 | 6.780 | 7.005 | 6.730 | 6.880 | 380,159 | +0.07(+1.03%) |
May 13, 2022 | 6.480 | 7.000 | 6.430 | 6.810 | 512,084 | +0.36(+5.58%) |
May 12, 2022 | 5.830 | 6.470 | 5.670 | 6.450 | 664,433 | +0.58(+9.88%) |
May 11, 2022 | 5.860 | 6.180 | 5.770 | 5.870 | 963,584 | -0.15(-2.49%) |
May 10, 2022 | 5.970 | 6.120 | 5.720 | 6.020 | 677,820 | +0.23(+3.97%) |
May 09, 2022 | 6.060 | 6.290 | 5.600 | 5.790 | 1,349,706 | -0.46(-7.36%) |
May 06, 2022 | 7.830 | 7.870 | 6.240 | 6.250 | 726,340 | -1.47(-19.04%) |
May 05, 2022 | 7.890 | 8.000 | 7.500 | 7.720 | 404,327 | -0.38(-4.69%) |
May 04, 2022 | 7.950 | 8.160 | 7.490 | 8.100 | 324,496 | +0.13(+1.63%) |
May 03, 2022 | 7.430 | 8.060 | 7.410 | 7.970 | 868,605 | +0.47(+6.27%) |
May 02, 2022 | 7.080 | 7.645 | 7.070 | 7.500 | 519,639 | +0.39(+5.49%) |
Apr 29, 2022 | 7.280 | 7.490 | 7.090 | 7.110 | 473,964 | -0.29(-3.92%) |
Apr 28, 2022 | 7.490 | 7.529 | 7.050 | 7.400 | 450,805 | +0.03(+0.41%) |
Apr 27, 2022 | 7.610 | 7.675 | 7.300 | 7.370 | 277,361 | -0.17(-2.25%) |
Apr 26, 2022 | 7.850 | 7.850 | 7.515 | 7.540 | 283,158 | -0.44(-5.51%) |
Apr 25, 2022 | 7.790 | 8.164 | 7.620 | 7.980 | 365,945 | +0.22(+2.84%) |
Apr 22, 2022 | 7.740 | 8.000 | 7.710 | 7.760 | 381,451 | -0.23(-2.88%) |
Apr 21, 2022 | 8.410 | 8.490 | 7.940 | 7.990 | 370,016 | -0.29(-3.50%) |
Apr 20, 2022 | 8.480 | 8.480 | 8.130 | 8.280 | 539,121 | -0.16(-1.90%) |
Apr 19, 2022 | 8.230 | 8.610 | 8.000 | 8.440 | 301,867 | +0.12(+1.44%) |
Apr 18, 2022 | 9.150 | 9.150 | 8.230 | 8.320 | 566,014 | -0.84(-9.17%) |
Apr 14, 2022 | 8.690 | 9.180 | 8.480 | 9.160 | 573,763 | +0.41(+4.69%) |
Apr 13, 2022 | 7.820 | 8.840 | 7.770 | 8.750 | 883,843 | +0.93(+11.89%) |
Apr 12, 2022 | 7.870 | 8.110 | 7.690 | 7.820 | 392,556 | +0.00(+0.00%) |
Apr 11, 2022 | 7.960 | 8.030 | 7.580 | 7.820 | 952,547 | -0.27(-3.34%) |
Apr 08, 2022 | 8.120 | 8.250 | 7.900 | 8.090 | 395,892 | +0.02(+0.25%) |
Apr 07, 2022 | 8.690 | 9.019 | 8.020 | 8.070 | 569,403 | -0.55(-6.38%) |
Apr 06, 2022 | 8.470 | 8.700 | 8.420 | 8.620 | 472,342 | +0.08(+0.94%) |
Apr 05, 2022 | 9.020 | 9.210 | 8.500 | 8.540 | 610,675 | -0.27(-3.06%) |
Apr 04, 2022 | 9.020 | 9.140 | 8.640 | 8.810 | 839,290 | -0.26(-2.87%) |
Apr 01, 2022 | 9.140 | 9.340 | 8.980 | 9.070 | 347,000 | -0.03(-0.33%) |
Mar 31, 2022 | 9.180 | 9.740 | 8.960 | 9.100 | 367,020 | -0.15(-1.62%) |
Mar 30, 2022 | 9.820 | 9.910 | 9.185 | 9.250 | 570,017 | -0.55(-5.61%) |
Mar 29, 2022 | 9.490 | 9.830 | 9.420 | 9.800 | 448,656 | +0.40(+4.26%) |
Mar 28, 2022 | 9.480 | 9.630 | 9.020 | 9.400 | 517,542 | -0.21(-2.19%) |
Mar 25, 2022 | 9.510 | 9.690 | 9.140 | 9.610 | 540,045 | +0.14(+1.48%) |
Mar 24, 2022 | 9.080 | 9.490 | 8.880 | 9.470 | 646,259 | +0.34(+3.72%) |
Mar 23, 2022 | 8.800 | 9.350 | 8.800 | 9.130 | 571,860 | +0.22(+2.47%) |
Mar 22, 2022 | 8.480 | 9.000 | 8.410 | 8.910 | 881,485 | +0.57(+6.83%) |
Mar 21, 2022 | 8.850 | 8.900 | 8.290 | 8.340 | 725,387 | -0.46(-5.23%) |
Mar 18, 2022 | 8.540 | 8.930 | 8.540 | 8.800 | 1,360,728 | +0.20(+2.33%) |
Mar 17, 2022 | 8.580 | 8.715 | 8.340 | 8.600 | 1,018,217 | +0.24(+2.87%) |
Mar 16, 2022 | 8.350 | 8.370 | 7.830 | 8.360 | 926,167 | +0.13(+1.58%) |
Mar 15, 2022 | 8.290 | 8.530 | 8.180 | 8.230 | 694,188 | -0.03(-0.36%) |
Mar 14, 2022 | 9.180 | 9.245 | 8.210 | 8.260 | 882,446 | -0.98(-10.61%) |
Mar 11, 2022 | 9.250 | 9.660 | 9.070 | 9.240 | 1,539,841 | +0.04(+0.43%) |
Mar 10, 2022 | 8.840 | 9.220 | 8.532 | 9.200 | 1,114,086 | +0.19(+2.11%) |
Mar 09, 2022 | 7.980 | 9.020 | 7.980 | 9.010 | 1,180,316 | +1.00(+12.48%) |
Mar 08, 2022 | 7.760 | 8.260 | 7.635 | 8.010 | 543,737 | +0.24(+3.09%) |
Mar 07, 2022 | 7.900 | 8.230 | 7.720 | 7.770 | 1,088,596 | -0.19(-2.39%) |
Mar 04, 2022 | 7.970 | 8.240 | 7.790 | 7.960 | 534,895 | -0.14(-1.73%) |
Mar 03, 2022 | 8.380 | 8.420 | 7.893 | 8.100 | 541,088 | -0.35(-4.14%) |
Mar 02, 2022 | 8.500 | 8.620 | 8.340 | 8.450 | 773,896 | -0.03(-0.35%) |
Mar 01, 2022 | 8.090 | 8.500 | 7.850 | 8.480 | 1,318,051 | +0.18(+2.17%) |
Feb 28, 2022 | 7.490 | 8.420 | 7.420 | 8.300 | 2,004,196 | +0.66(+8.64%) |
Feb 25, 2022 | 6.860 | 7.750 | 6.800 | 7.640 | 4,303,330 | +1.74(+29.49%) |
Feb 24, 2022 | 5.520 | 5.930 | 5.460 | 5.900 | 1,137,132 | +0.26(+4.61%) |
Feb 23, 2022 | 5.870 | 5.950 | 5.550 | 5.640 | 1,136,413 | -0.18(-3.09%) |
Feb 22, 2022 | 5.950 | 6.075 | 5.790 | 5.820 | 1,137,795 | -0.18(-3.00%) |
Feb 18, 2022 | 6.000 | 0 | -0.50(-7.69%) | |||
Feb 17, 2022 | 6.720 | 6.820 | 6.490 | 6.500 | 554,529 | -0.31(-4.55%) |
Feb 16, 2022 | 6.640 | 6.855 | 6.510 | 6.810 | 656,741 | +0.13(+1.95%) |
Feb 15, 2022 | 6.690 | 6.950 | 6.590 | 6.680 | 1,204,359 | +0.08(+1.21%) |
Feb 14, 2022 | 6.590 | 6.760 | 6.410 | 6.600 | 1,036,083 | +0.05(+0.76%) |
Feb 11, 2022 | 6.820 | 6.960 | 6.550 | 6.550 | 445,352 | -0.29(-4.24%) |
Feb 10, 2022 | 7.150 | 7.260 | 6.760 | 6.840 | 521,616 | -0.47(-6.43%) |
Feb 09, 2022 | 7.310 | 7.524 | 7.215 | 7.310 | 416,480 | -0.02(-0.27%) |
Feb 08, 2022 | 7.220 | 7.350 | 7.150 | 7.330 | 341,646 | +0.09(+1.24%) |
Feb 07, 2022 | 7.060 | 7.470 | 7.050 | 7.240 | 476,951 | +0.19(+2.70%) |
Feb 04, 2022 | 6.740 | 7.080 | 6.620 | 7.050 | 630,809 | +0.29(+4.29%) |
Feb 03, 2022 | 7.030 | 6.660 | 6.760 | 1,007,851 | -0.42(-5.85%) | |
Feb 02, 2022 | 7.460 | 7.460 | 7.030 | 7.180 | 714,024 | -0.21(-2.84%) |
Feb 01, 2022 | 7.340 | 7.670 | 7.060 | 7.390 | 1,185,932 | +0.03(+0.41%) |
Jan 31, 2022 | 6.810 | 7.360 | 544,769 | +0.44(+6.36%) | ||
Jan 28, 2022 | 6.900 | 7.080 | 6.760 | 6.920 | 509,592 | +0.06(+0.87%) |
Jan 27, 2022 | 7.140 | 7.210 | 6.780 | 6.860 | 764,655 | -0.20(-2.83%) |
Jan 26, 2022 | 7.320 | 7.520 | 7.000 | 7.060 | 621,065 | -0.10(-1.40%) |
Jan 25, 2022 | 6.550 | 7.220 | 6.520 | 7.160 | 535,367 | +0.42(+6.23%) |
Jan 24, 2022 | 6.580 | 6.810 | 6.390 | 6.740 | 2,132,500 | +0.01(+0.15%) |
Jan 21, 2022 | 7.030 | 7.230 | 6.690 | 6.730 | 749,435 | -0.38(-5.34%) |
Jan 20, 2022 | 7.050 | 7.490 | 7.050 | 7.110 | 560,356 | -0.12(-1.66%) |
Jan 19, 2022 | 7.480 | 7.551 | 7.200 | 7.230 | 717,346 | -0.26(-3.47%) |
Jan 18, 2022 | 7.490 | 7.710 | 7.320 | 7.490 | 514,148 | -0.06(-0.79%) |
Jan 14, 2022 | 7.550 | 0 | +0.09(+1.21%) | |||
Jan 13, 2022 | 8.100 | 8.110 | 7.330 | 7.460 | 605,099 | -0.61(-7.56%) |
Jan 12, 2022 | 8.520 | 8.610 | 8.070 | 8.070 | 1,603,566 | -0.45(-5.28%) |
Jan 11, 2022 | 8.110 | 8.550 | 8.000 | 8.520 | 855,791 | +0.29(+3.52%) |
Jan 10, 2022 | 7.590 | 8.390 | 7.520 | 8.230 | 1,528,678 | +0.53(+6.88%) |
Jan 07, 2022 | 6.900 | 7.730 | 6.815 | 7.700 | 1,460,926 | +0.57(+7.99%) |
Jan 06, 2022 | 6.960 | 7.140 | 6.670 | 7.130 | 1,689,948 | +0.21(+3.03%) |
Jan 05, 2022 | 7.030 | 7.290 | 6.750 | 6.920 | 1,558,690 | -0.22(-3.08%) |
Jan 04, 2022 | 7.420 | 7.580 | 7.080 | 7.140 | 860,958 | -0.33(-4.39%) |
Jan 03, 2022 | 7.090 | 7.520 | 6.950 | 7.468 | 773,782 | +0.45(+6.38%) |
Dec 31, 2021 | 7.160 | 7.280 | 6.950 | 7.020 | 929,168 | -0.15(-2.09%) |
Dec 30, 2021 | 7.160 | 7.570 | 7.080 | 7.170 | 928,990 | +0.02(+0.28%) |
Dec 29, 2021 | 7.190 | 7.360 | 7.040 | 7.150 | 982,001 | -0.13(-1.79%) |
Dec 28, 2021 | 7.310 | 7.630 | 7.235 | 7.280 | 1,113,317 | -0.03(-0.41%) |
Dec 27, 2021 | 8.690 | 8.690 | 7.120 | 7.310 | 2,421,418 | -1.21(-14.20%) |
Dec 23, 2021 | 8.210 | 8.580 | 8.150 | 8.520 | 815,110 | +0.24(+2.90%) |
Dec 22, 2021 | 7.990 | 8.390 | 7.770 | 8.280 | 856,770 | +0.27(+3.37%) |
Dec 21, 2021 | 8.160 | 8.270 | 7.880 | 8.010 | 1,580,456 | -0.10(-1.23%) |
Dec 20, 2021 | 7.780 | 8.130 | 7.550 | 8.110 | 1,634,727 | +0.11(+1.37%) |
Dec 17, 2021 | 8.100 | 8.100 | 7.600 | 8.000 | 1,907,997 | -0.12(-1.48%) |
Dec 16, 2021 | 8.680 | 8.680 | 8.100 | 8.120 | 1,569,197 | -0.29(-3.45%) |
Dec 15, 2021 | 8.600 | 8.690 | 8.120 | 8.410 | 1,617,980 | -0.20(-2.28%) |
Dec 14, 2021 | 8.480 | 8.980 | 8.030 | 8.606 | 1,173,642 | -0.01(-0.16%) |
Dec 13, 2021 | 8.910 | 9.100 | 8.460 | 8.620 | 2,334,395 | -0.44(-4.87%) |
Dec 10, 2021 | 9.250 | 9.470 | 8.980 | 9.061 | 1,292,220 | -0.19(-2.10%) |
Dec 09, 2021 | 9.510 | 9.570 | 9.000 | 9.255 | 1,824,048 | -0.40(-4.16%) |
Dec 08, 2021 | 9.920 | 9.933 | 9.260 | 9.657 | 1,933,965 | -0.11(-1.13%) |
Dec 07, 2021 | 10.80 | 10.85 | 9.590 | 9.767 | 3,067,776 | -0.87(-8.20%) |
Dec 06, 2021 | 10.27 | 10.67 | 10.04 | 10.64 | 805,497 | +0.42(+4.11%) |
Dec 03, 2021 | 10.42 | 10.53 | 9.970 | 10.22 | 5,746,688 | -0.14(-1.35%) |
Dec 02, 2021 | 9.950 | 10.42 | 9.810 | 10.36 | 913,373 | +0.49(+4.97%) |
Dec 01, 2021 | 10.24 | 10.58 | 9.750 | 9.869 | 1,005,299 | -0.23(-2.28%) |
Nov 30, 2021 | 9.690 | 10.13 | 9.530 | 10.10 | 1,179,078 | +0.53(+5.54%) |
Nov 29, 2021 | 9.910 | 10.19 | 9.150 | 9.570 | 966,909 | -0.23(-2.35%) |
Nov 26, 2021 | 9.940 | 10.23 | 9.500 | 9.800 | 462,653 | -0.35(-3.45%) |
Nov 24, 2021 | 9.590 | 10.17 | 9.410 | 10.15 | 736,329 | +0.61(+6.37%) |
Nov 23, 2021 | 9.650 | 9.780 | 9.350 | 9.542 | 1,159,180 | -0.16(-1.62%) |
Nov 22, 2021 | 10.00 | 10.16 | 9.690 | 9.700 | 1,148,268 | -0.34(-3.39%) |
Nov 19, 2021 | 10.08 | 10.47 | 9.995 | 10.04 | 940,892 | -0.23(-2.24%) |
Nov 18, 2021 | 11.39 | 10.34 | 10.12 | 10.27 | 1,234,293 | -0.62(-5.69%) |
Nov 17, 2021 | 11.55 | 11.70 | 10.85 | 10.89 | 642,799 | -0.68(-5.88%) |
Nov 16, 2021 | 11.51 | 11.71 | 11.20 | 11.57 | 887,173 | -0.06(-0.52%) |
Nov 15, 2021 | 12.06 | 12.27 | 11.54 | 11.63 | 437,275 | -0.22(-1.86%) |
Nov 12, 2021 | 12.05 | 12.16 | 11.84 | 11.85 | 316,239 | -0.21(-1.74%) |
Nov 11, 2021 | 12.16 | 12.55 | 11.98 | 12.06 | 557,758 | -0.03(-0.25%) |
Nov 10, 2021 | 12.15 | 12.09 | 505,036 | -0.45(-3.59%) | ||
Nov 09, 2021 | 12.54 | 12.81 | 12.16 | 12.54 | 656,248 | -0.18(-1.42%) |
Nov 08, 2021 | 12.17 | 12.75 | 12.01 | 12.72 | 652,948 | +0.48(+3.92%) |
Nov 05, 2021 | 11.97 | 13.00 | 11.28 | 12.24 | 1,021,933 | +0.23(+1.92%) |
Nov 04, 2021 | 12.06 | 12.23 | 11.79 | 12.01 | 637,501 | +0.07(+0.59%) |
Nov 03, 2021 | 11.62 | 12.25 | 11.44 | 11.94 | 752,894 | +0.43(+3.74%) |
Nov 02, 2021 | 11.04 | 11.68 | 10.67 | 11.51 | 598,079 | +0.49(+4.45%) |
Nov 01, 2021 | 10.63 | 11.06 | 10.71 | 11.02 | 759,021 | +0.39(+3.67%) |
Oct 29, 2021 | 10.17 | 10.79 | 10.12 | 10.63 | 519,179 | +0.43(+4.22%) |
Oct 28, 2021 | 9.790 | 10.23 | 10.20 | 598,573 | +0.36(+3.66%) | |
Oct 27, 2021 | 9.960 | 10.09 | 9.680 | 9.840 | 663,575 | -0.08(-0.81%) |
Oct 26, 2021 | 10.25 | 9.840 | 9.920 | 623,162 | -0.31(-3.03%) | |
Oct 25, 2021 | 10.54 | 10.12 | 10.23 | 775,599 | -0.36(-3.40%) | |
Oct 22, 2021 | 11.32 | 11.46 | 10.46 | 10.59 | 1,259,286 | -0.87(-7.59%) |
Oct 21, 2021 | 11.69 | 11.90 | 11.25 | 11.46 | 1,386,537 | -0.14(-1.21%) |
Oct 20, 2021 | 12.84 | 12.87 | 11.39 | 11.60 | 1,731,481 | -1.56(-11.85%) |
Oct 19, 2021 | 12.76 | 13.29 | 12.65 | 13.16 | 210,314 | +0.37(+2.89%) |
Oct 18, 2021 | 13.06 | 13.06 | 12.75 | 12.79 | 598,074 | -0.44(-3.33%) |
Oct 15, 2021 | 13.46 | 13.50 | 13.10 | 13.23 | 351,990 | -0.10(-0.75%) |
Oct 14, 2021 | 13.13 | 13.45 | 12.83 | 13.33 | 819,039 | +0.39(+3.01%) |
Oct 13, 2021 | 13.41 | 13.48 | 12.94 | 12.94 | 407,741 | -0.34(-2.56%) |
Oct 12, 2021 | 13.19 | 13.70 | 12.64 | 13.28 | 847,321 | +0.23(+1.76%) |
Oct 11, 2021 | 12.68 | 13.27 | 12.68 | 13.05 | 1,723,391 | +0.46(+3.65%) |
Oct 08, 2021 | 12.13 | 12.68 | 12.00 | 12.59 | 514,900 | +0.59(+4.92%) |
Oct 07, 2021 | 11.75 | 12.06 | 11.56 | 12.00 | 470,683 | +0.37(+3.18%) |
Oct 06, 2021 | 11.45 | 11.98 | 11.45 | 11.63 | 358,838 | +0.00(+0.00%) |
Oct 05, 2021 | 11.43 | 11.81 | 11.39 | 11.63 | 647,150 | +0.28(+2.47%) |
Oct 04, 2021 | 11.34 | 11.66 | 11.21 | 11.35 | 436,235 | -0.09(-0.79%) |
Oct 01, 2021 | 11.38 | 11.52 | 11.12 | 11.44 | 640,750 | +0.04(+0.35%) |
Sep 30, 2021 | 11.27 | 11.54 | 11.14 | 11.40 | 267,441 | +0.08(+0.71%) |
Sep 29, 2021 | 11.58 | 11.82 | 11.20 | 11.32 | 380,938 | -0.17(-1.48%) |
Sep 28, 2021 | 11.85 | 12.00 | 11.45 | 11.49 | 1,002,505 | -0.46(-3.85%) |
Sep 27, 2021 | 11.96 | 12.13 | 11.75 | 11.95 | 670,070 | +0.16(+1.36%) |
Sep 24, 2021 | 12.18 | 12.35 | 11.75 | 11.79 | 296,768 | -0.31(-2.56%) |
Sep 23, 2021 | 12.02 | 12.33 | 11.90 | 12.10 | 1,244,517 | +0.18(+1.51%) |
Sep 22, 2021 | 12.32 | 12.39 | 11.75 | 11.92 | 945,585 | -0.35(-2.85%) |
Sep 21, 2021 | 11.36 | 12.55 | 11.36 | 12.27 | 3,109,005 | +0.68(+5.87%) |
Sep 20, 2021 | 12.69 | 12.77 | 11.35 | 11.59 | 1,389,219 | -1.35(-10.43%) |
Sep 17, 2021 | 12.41 | 12.94 | 11.88 | 12.94 | 1,365,531 | +0.60(+4.86%) |
Sep 16, 2021 | 13.70 | 13.70 | 11.00 | 12.34 | 6,344,050 | -3.36(-21.40%) |
Sep 15, 2021 | 15.82 | 16.07 | 15.60 | 15.70 | 529,611 | -0.09(-0.57%) |
Sep 14, 2021 | 15.69 | 16.10 | 15.33 | 15.79 | 657,474 | -0.01(-0.06%) |
Sep 13, 2021 | 16.75 | 17.21 | 15.59 | 15.80 | 564,282 | -0.83(-4.99%) |
Sep 10, 2021 | 16.07 | 16.75 | 15.28 | 16.63 | 1,150,996 | +0.63(+3.94%) |
Sep 09, 2021 | 14.35 | 16.20 | 14.35 | 16.00 | 1,073,795 | +1.57(+10.88%) |
Sep 08, 2021 | 14.26 | 14.67 | 14.04 | 14.43 | 328,970 | +0.26(+1.83%) |
Sep 07, 2021 | 14.28 | 14.52 | 13.94 | 14.17 | 370,564 | -0.17(-1.19%) |
Sep 03, 2021 | 14.82 | 14.83 | 14.19 | 14.34 | 220,506 | -0.51(-3.43%) |
Sep 02, 2021 | 14.89 | 15.21 | 14.74 | 14.85 | 191,190 | +0.02(+0.13%) |
Sep 01, 2021 | 14.90 | 15.27 | 14.66 | 14.83 | 197,454 | -0.08(-0.54%) |
Aug 31, 2021 | 14.46 | 14.92 | 14.44 | 14.91 | 216,322 | +0.39(+2.69%) |
Aug 30, 2021 | 14.65 | 14.89 | 14.48 | 14.52 | 251,419 | -0.16(-1.09%) |
Aug 27, 2021 | 14.44 | 14.97 | 14.34 | 14.68 | 393,441 | +0.33(+2.30%) |
Aug 26, 2021 | 14.71 | 14.82 | 14.26 | 14.35 | 185,971 | -0.37(-2.51%) |
Aug 25, 2021 | 14.62 | 14.97 | 14.51 | 14.72 | 243,046 | +0.08(+0.55%) |
Aug 24, 2021 | 14.77 | 14.92 | 14.45 | 14.64 | 194,767 | -0.22(-1.48%) |
Aug 23, 2021 | 14.73 | 15.01 | 14.51 | 14.86 | 208,337 | +0.36(+2.48%) |
Aug 20, 2021 | 13.96 | 14.62 | 13.84 | 14.50 | 361,631 | +0.44(+3.13%) |
Aug 19, 2021 | 14.29 | 14.50 | 14.05 | 14.06 | 312,451 | -0.37(-2.56%) |
Aug 18, 2021 | 14.84 | 14.84 | 14.41 | 14.43 | 185,260 | -0.16(-1.10%) |
Aug 17, 2021 | 14.24 | 14.70 | 14.24 | 14.59 | 185,920 | +0.12(+0.83%) |
Aug 16, 2021 | 14.58 | 14.68 | 14.29 | 14.47 | 216,779 | -0.23(-1.56%) |
Aug 13, 2021 | 14.78 | 14.89 | 14.55 | 14.70 | 198,488 | +0.08(+0.55%) |
Aug 12, 2021 | 14.35 | 14.74 | 14.25 | 14.62 | 173,381 | +0.27(+1.88%) |
Aug 11, 2021 | 14.05 | 14.38 | 13.89 | 14.35 | 333,701 | +0.30(+2.14%) |
Aug 10, 2021 | 14.56 | 14.56 | 13.98 | 14.05 | 436,868 | -0.46(-3.17%) |
Aug 09, 2021 | 15.41 | 15.41 | 14.47 | 14.51 | 417,542 | -0.71(-4.66%) |
Aug 06, 2021 | 15.09 | 15.39 | 14.72 | 15.22 | 246,077 | +0.21(+1.40%) |
Aug 05, 2021 | 15.02 | 15.21 | 14.50 | 15.01 | 344,558 | +0.01(+0.07%) |
Aug 04, 2021 | 15.25 | 15.60 | 14.73 | 15.00 | 722,092 | -0.25(-1.64%) |
Aug 03, 2021 | 15.94 | 15.94 | 14.66 | 15.25 | 649,894 | -0.62(-3.91%) |