Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.600 | 4.750 | 4.360 | 4.400 | 572,608 | -0.25(-5.38%) |
Apr 28, 2022 | 4.930 | 5.030 | 4.520 | 4.650 | 965,260 | -0.20(-4.12%) |
Apr 27, 2022 | 5.200 | 5.230 | 4.850 | 4.850 | 960,047 | -0.35(-6.67%) |
Apr 26, 2022 | 5.200 | 5.290 | 5.090 | 5.197 | 576,866 | +0.05(+0.91%) |
Apr 25, 2022 | 5.350 | 5.350 | 5.150 | 5.150 | 661,838 | -0.19(-3.65%) |
Apr 22, 2022 | 5.400 | 5.400 | 5.250 | 5.345 | 309,321 | -0.02(-0.28%) |
Apr 21, 2022 | 5.520 | 5.588 | 5.255 | 5.360 | 479,837 | -0.14(-2.54%) |
Apr 20, 2022 | 5.410 | 5.570 | 5.360 | 5.500 | 197,173 | -0.04(-0.72%) |
Apr 19, 2022 | 5.180 | 5.540 | 5.180 | 5.540 | 334,647 | +0.05(+0.87%) |
Apr 18, 2022 | 5.350 | 5.740 | 5.170 | 5.492 | 869,895 | +0.12(+2.18%) |
Apr 14, 2022 | 5.450 | 5.575 | 5.338 | 5.375 | 390,935 | -0.08(-1.55%) |
Apr 13, 2022 | 5.610 | 5.610 | 5.410 | 5.460 | 548,807 | -0.05(-0.91%) |
Apr 12, 2022 | 5.700 | 5.790 | 5.490 | 5.510 | 747,454 | -0.17(-3.08%) |
Apr 11, 2022 | 5.620 | 5.830 | 5.494 | 5.685 | 680,057 | +0.08(+1.52%) |
Apr 08, 2022 | 6.000 | 6.050 | 5.530 | 5.600 | 709,963 | -0.27(-4.60%) |
Apr 07, 2022 | 5.770 | 5.870 | 5.510 | 5.870 | 590,130 | +0.10(+1.73%) |
Apr 06, 2022 | 6.160 | 6.160 | 5.550 | 5.770 | 878,548 | -0.11(-1.87%) |
Apr 05, 2022 | 6.300 | 6.300 | 5.800 | 5.880 | 560,487 | -0.22(-3.56%) |
Apr 04, 2022 | 6.250 | 6.580 | 6.030 | 6.097 | 319,716 | -0.14(-2.32%) |
Apr 01, 2022 | 6.050 | 6.250 | 6.030 | 6.242 | 613,626 | +0.24(+3.95%) |
Mar 31, 2022 | 6.190 | 6.190 | 5.800 | 6.005 | 434,897 | -0.00(-0.08%) |
Mar 30, 2022 | 6.031 | 6.150 | 5.900 | 6.010 | 639,200 | +0.02(+0.33%) |
Mar 29, 2022 | 5.950 | 6.100 | 5.950 | 5.990 | 513,148 | +0.04(+0.67%) |
Mar 28, 2022 | 6.000 | 6.140 | 5.849 | 5.950 | 706,517 | -0.07(-1.16%) |
Mar 25, 2022 | 6.010 | 6.430 | 5.941 | 6.020 | 1,643,964 | +0.20(+3.44%) |
Mar 24, 2022 | 6.590 | 6.590 | 5.690 | 5.820 | 1,927,566 | -0.22(-3.63%) |
Mar 23, 2022 | 6.750 | 6.750 | 6.030 | 6.040 | 1,286,559 | -0.49(-7.51%) |
Mar 22, 2022 | 6.360 | 6.590 | 6.250 | 6.530 | 307,302 | +0.17(+2.67%) |
Mar 21, 2022 | 6.500 | 6.610 | 6.030 | 6.360 | 340,840 | +0.00(+0.06%) |
Mar 18, 2022 | 6.000 | 6.580 | 5.700 | 6.356 | 401,544 | +0.41(+6.82%) |
Mar 17, 2022 | 5.705 | 6.010 | 5.640 | 5.950 | 344,602 | +0.24(+4.20%) |
Mar 16, 2022 | 5.700 | 5.899 | 5.510 | 5.710 | 321,634 | +0.11(+1.96%) |
Mar 15, 2022 | 5.290 | 5.680 | 5.290 | 5.600 | 310,046 | +0.06(+1.08%) |
Mar 14, 2022 | 5.650 | 5.900 | 5.280 | 5.540 | 506,824 | +0.00(+0.00%) |
Mar 11, 2022 | 5.350 | 5.990 | 5.350 | 5.540 | 207,023 | -0.11(-1.95%) |
Mar 10, 2022 | 5.650 | 5.677 | 5.492 | 5.650 | 286,580 | +0.00(+0.00%) |
Mar 09, 2022 | 5.500 | 5.990 | 5.500 | 5.650 | 337,255 | -0.01(-0.18%) |
Mar 08, 2022 | 5.500 | 5.855 | 5.300 | 5.660 | 612,243 | +0.15(+2.67%) |
Mar 07, 2022 | 5.670 | 5.910 | 5.380 | 5.513 | 899,259 | -0.48(-8.00%) |
Mar 04, 2022 | 5.820 | 6.210 | 5.750 | 5.992 | 699,130 | -0.08(-1.28%) |
Mar 03, 2022 | 6.210 | 6.400 | 5.980 | 6.070 | 517,629 | -0.25(-3.96%) |
Mar 02, 2022 | 6.410 | 6.824 | 6.300 | 6.320 | 354,047 | -0.49(-7.20%) |
Mar 01, 2022 | 6.747 | 7.008 | 6.443 | 6.810 | 421,968 | -0.18(-2.58%) |
Feb 28, 2022 | 6.580 | 6.990 | 6.345 | 6.990 | 353,333 | +0.51(+7.87%) |
Feb 25, 2022 | 6.580 | 6.710 | 6.430 | 6.480 | 428,599 | -0.22(-3.28%) |
Feb 24, 2022 | 6.050 | 6.780 | 6.050 | 6.700 | 577,373 | -0.16(-2.33%) |
Feb 23, 2022 | 6.830 | 7.270 | 6.600 | 6.860 | 548,541 | -0.32(-4.46%) |
Feb 22, 2022 | 6.750 | 7.200 | 6.750 | 7.180 | 578,472 | -0.26(-3.49%) |
Feb 18, 2022 | 7.440 | 0 | -0.14(-1.85%) | |||
Feb 17, 2022 | 7.700 | 7.790 | 7.310 | 7.580 | 411,463 | -0.12(-1.56%) |
Feb 16, 2022 | 7.450 | 7.800 | 7.260 | 7.700 | 358,814 | +0.10(+1.27%) |
Feb 15, 2022 | 7.360 | 7.704 | 7.360 | 7.604 | 280,127 | +0.24(+3.31%) |
Feb 14, 2022 | 7.470 | 7.690 | 6.860 | 7.360 | 399,689 | -0.09(-1.18%) |
Feb 11, 2022 | 7.500 | 7.940 | 7.278 | 7.448 | 592,534 | -0.03(-0.46%) |
Feb 10, 2022 | 7.540 | 8.182 | 7.296 | 7.482 | 1,115,900 | -0.04(-0.51%) |
Feb 09, 2022 | 6.720 | 7.580 | 6.720 | 7.520 | 636,154 | +0.54(+7.67%) |
Feb 08, 2022 | 7.000 | 7.250 | 6.810 | 6.984 | 293,069 | +0.12(+1.72%) |
Feb 07, 2022 | 6.597 | 7.130 | 6.410 | 6.866 | 674,870 | +0.27(+4.02%) |
Feb 04, 2022 | 6.450 | 7.150 | 6.120 | 6.600 | 608,011 | +0.10(+1.54%) |
Feb 03, 2022 | 6.895 | 6.450 | 6.500 | 295,026 | -0.38(-5.52%) | |
Feb 02, 2022 | 7.090 | 7.090 | 6.610 | 6.880 | 487,598 | -0.09(-1.29%) |
Feb 01, 2022 | 6.360 | 7.000 | 6.010 | 6.970 | 670,484 | +0.81(+13.13%) |
Jan 31, 2022 | 5.750 | 6.161 | 576,930 | +0.30(+5.14%) | ||
Jan 28, 2022 | 6.000 | 6.050 | 5.745 | 5.860 | 432,223 | -0.18(-2.98%) |
Jan 27, 2022 | 6.275 | 6.550 | 5.950 | 6.040 | 429,621 | -0.31(-4.88%) |
Jan 26, 2022 | 6.690 | 6.690 | 6.040 | 6.350 | 380,240 | +0.12(+2.01%) |
Jan 25, 2022 | 6.120 | 6.472 | 5.630 | 6.225 | 548,953 | +0.12(+2.00%) |
Jan 24, 2022 | 5.850 | 6.103 | 5.160 | 6.103 | 1,458,282 | +0.25(+4.32%) |
Jan 21, 2022 | 6.130 | 6.250 | 5.847 | 5.850 | 1,123,913 | -0.40(-6.40%) |
Jan 20, 2022 | 6.920 | 6.920 | 6.240 | 6.250 | 641,302 | -0.51(-7.54%) |
Jan 19, 2022 | 6.900 | 6.900 | 6.440 | 6.760 | 658,119 | -0.06(-0.84%) |
Jan 18, 2022 | 6.530 | 6.920 | 6.500 | 6.817 | 502,094 | -0.09(-1.34%) |
Jan 14, 2022 | 6.910 | 0 | +0.03(+0.44%) | |||
Jan 13, 2022 | 6.770 | 7.156 | 6.536 | 6.880 | 548,649 | +0.11(+1.67%) |
Jan 12, 2022 | 6.700 | 7.364 | 6.570 | 6.767 | 565,546 | +0.13(+1.91%) |
Jan 11, 2022 | 6.460 | 6.880 | 6.460 | 6.640 | 307,348 | +0.03(+0.45%) |
Jan 10, 2022 | 6.530 | 6.690 | 6.070 | 6.610 | 389,153 | +0.08(+1.23%) |
Jan 07, 2022 | 6.700 | 6.700 | 6.200 | 6.530 | 281,051 | +0.21(+3.32%) |
Jan 06, 2022 | 6.100 | 6.430 | 6.020 | 6.320 | 485,294 | +0.25(+4.12%) |
Jan 05, 2022 | 6.410 | 6.700 | 6.035 | 6.070 | 1,301,605 | -0.48(-7.32%) |
Jan 04, 2022 | 6.980 | 6.980 | 6.460 | 6.550 | 465,163 | -0.20(-2.97%) |
Jan 03, 2022 | 6.670 | 7.270 | 6.670 | 6.750 | 617,231 | +0.08(+1.20%) |
Dec 31, 2021 | 6.520 | 6.790 | 6.520 | 6.670 | 768,964 | +0.01(+0.15%) |
Dec 30, 2021 | 6.650 | 6.787 | 6.300 | 6.660 | 1,081,878 | +0.05(+0.76%) |
Dec 29, 2021 | 6.640 | 6.700 | 6.490 | 6.610 | 859,233 | +0.11(+1.69%) |
Dec 28, 2021 | 6.940 | 6.950 | 6.400 | 6.500 | 811,963 | -0.38(-5.52%) |
Dec 27, 2021 | 6.700 | 7.030 | 6.640 | 6.880 | 911,621 | +0.24(+3.61%) |
Dec 23, 2021 | 6.400 | 6.760 | 6.300 | 6.640 | 894,181 | +0.24(+3.75%) |
Dec 22, 2021 | 6.180 | 6.404 | 6.035 | 6.400 | 1,036,839 | +0.21(+3.41%) |
Dec 21, 2021 | 6.300 | 6.505 | 6.070 | 6.189 | 1,152,252 | -0.07(-1.13%) |
Dec 20, 2021 | 6.500 | 6.700 | 6.230 | 6.260 | 984,985 | -0.40(-6.01%) |
Dec 17, 2021 | 6.850 | 6.850 | 6.625 | 6.660 | 956,073 | -0.21(-3.06%) |
Dec 16, 2021 | 7.000 | 7.205 | 6.848 | 6.870 | 539,500 | -0.13(-1.86%) |
Dec 15, 2021 | 7.180 | 7.250 | 6.810 | 7.000 | 794,647 | -0.24(-3.31%) |
Dec 14, 2021 | 7.190 | 7.355 | 6.960 | 7.240 | 934,148 | -0.01(-0.14%) |
Dec 13, 2021 | 7.520 | 7.590 | 7.200 | 7.250 | 895,545 | -0.35(-4.61%) |
Dec 10, 2021 | 7.560 | 8.007 | 7.540 | 7.600 | 747,844 | -0.28(-3.55%) |
Dec 09, 2021 | 8.130 | 8.220 | 7.880 | 7.880 | 548,903 | -0.25(-3.08%) |
Dec 08, 2021 | 7.560 | 8.209 | 7.560 | 8.130 | 576,162 | +0.38(+4.85%) |
Dec 07, 2021 | 7.570 | 8.204 | 7.560 | 7.754 | 663,023 | +0.15(+2.03%) |
Dec 06, 2021 | 7.990 | 8.411 | 7.593 | 7.600 | 865,911 | -0.49(-6.06%) |
Dec 03, 2021 | 8.250 | 8.650 | 7.920 | 8.090 | 914,587 | -0.16(-1.94%) |
Dec 02, 2021 | 7.610 | 8.290 | 7.610 | 8.250 | 642,415 | +0.25(+3.12%) |
Dec 01, 2021 | 8.170 | 8.500 | 7.610 | 8.000 | 1,009,263 | -0.17(-2.08%) |
Nov 30, 2021 | 8.690 | 8.700 | 8.020 | 8.170 | 630,802 | -0.23(-2.73%) |
Nov 29, 2021 | 8.570 | 9.070 | 8.350 | 8.400 | 522,664 | -0.53(-5.91%) |
Nov 26, 2021 | 8.200 | 9.055 | 8.200 | 8.928 | 250,709 | +0.11(+1.22%) |
Nov 24, 2021 | 8.900 | 9.160 | 8.900 | 8.820 | 364,572 | +0.03(+0.28%) |
Nov 23, 2021 | 8.650 | 8.810 | 7.989 | 8.795 | 501,139 | +0.58(+7.13%) |
Nov 22, 2021 | 8.850 | 9.044 | 8.100 | 8.210 | 707,258 | -0.57(-6.49%) |
Nov 19, 2021 | 9.110 | 9.320 | 8.730 | 8.780 | 464,714 | -0.43(-4.67%) |
Nov 18, 2021 | 9.000 | 9.261 | 8.560 | 9.210 | 962,721 | +0.06(+0.61%) |
Nov 17, 2021 | 9.100 | 9.570 | 9.090 | 9.154 | 585,223 | +0.04(+0.48%) |
Nov 16, 2021 | 9.435 | 9.690 | 9.110 | 9.110 | 656,644 | -0.06(-0.65%) |
Nov 15, 2021 | 9.980 | 10.41 | 9.090 | 9.170 | 1,552,983 | -0.49(-5.07%) |
Nov 12, 2021 | 9.220 | 9.880 | 8.908 | 9.660 | 1,487,953 | +0.74(+8.30%) |
Nov 11, 2021 | 8.500 | 9.186 | 8.500 | 8.920 | 1,390,893 | +0.16(+1.79%) |
Nov 10, 2021 | 8.460 | 8.763 | 821,456 | -0.10(-1.09%) | ||
Nov 09, 2021 | 8.810 | 8.960 | 8.610 | 8.860 | 1,042,792 | -0.09(-1.01%) |
Nov 08, 2021 | 8.540 | 9.206 | 8.400 | 8.950 | 1,584,189 | +0.52(+6.22%) |
Nov 05, 2021 | 7.720 | 8.520 | 7.610 | 8.426 | 1,181,438 | +0.71(+9.14%) |
Nov 04, 2021 | 7.560 | 8.050 | 7.550 | 7.720 | 738,503 | -0.30(-3.74%) |
Nov 03, 2021 | 7.990 | 8.020 | 7.750 | 8.020 | 584,698 | -0.06(-0.74%) |
Nov 02, 2021 | 8.100 | 8.100 | 7.950 | 8.080 | 294,629 | +0.08(+1.00%) |
Nov 01, 2021 | 7.830 | 7.888 | 7.800 | 8.000 | 574,600 | +0.20(+2.56%) |
Oct 29, 2021 | 7.480 | 7.800 | 7.480 | 7.800 | 428,335 | +0.30(+4.00%) |
Oct 28, 2021 | 7.700 | 7.880 | 7.500 | 7.500 | 691,623 | -0.10(-1.32%) |
Oct 27, 2021 | 7.810 | 7.820 | 7.520 | 7.600 | 647,506 | -0.21(-2.69%) |
Oct 26, 2021 | 7.920 | 7.810 | 497,009 | -0.11(-1.39%) | ||
Oct 25, 2021 | 8.045 | 8.287 | 7.900 | 7.920 | 549,499 | -0.10(-1.25%) |
Oct 22, 2021 | 8.215 | 8.280 | 8.000 | 8.020 | 480,932 | -0.18(-2.20%) |
Oct 21, 2021 | 8.480 | 8.630 | 8.200 | 8.200 | 435,969 | -0.28(-3.35%) |
Oct 20, 2021 | 7.990 | 8.720 | 7.990 | 8.484 | 517,148 | +0.05(+0.64%) |
Oct 19, 2021 | 7.950 | 8.460 | 7.880 | 8.430 | 512,705 | +0.47(+5.90%) |
Oct 18, 2021 | 8.010 | 8.180 | 7.820 | 7.960 | 838,033 | -0.09(-1.10%) |
Oct 15, 2021 | 8.180 | 8.482 | 8.000 | 8.049 | 626,712 | -0.25(-3.03%) |
Oct 14, 2021 | 8.350 | 8.600 | 8.297 | 8.300 | 403,670 | -0.03(-0.33%) |
Oct 13, 2021 | 8.180 | 8.480 | 8.180 | 8.328 | 239,158 | +0.13(+1.56%) |
Oct 12, 2021 | 8.340 | 8.405 | 8.143 | 8.200 | 592,387 | -0.15(-1.84%) |
Oct 11, 2021 | 8.150 | 8.500 | 8.150 | 8.354 | 407,766 | +0.18(+2.22%) |
Oct 08, 2021 | 8.300 | 8.460 | 8.140 | 8.172 | 386,228 | -0.23(-2.77%) |
Oct 07, 2021 | 8.370 | 8.600 | 8.324 | 8.405 | 288,738 | +0.08(+1.02%) |
Oct 06, 2021 | 8.350 | 8.720 | 8.170 | 8.320 | 439,824 | -0.01(-0.12%) |
Oct 05, 2021 | 8.350 | 8.990 | 8.260 | 8.330 | 460,694 | -0.07(-0.82%) |
Oct 04, 2021 | 8.610 | 8.940 | 8.320 | 8.399 | 593,284 | -0.55(-6.16%) |
Oct 01, 2021 | 9.550 | 9.550 | 8.900 | 8.950 | 396,122 | -0.33(-3.56%) |
Sep 30, 2021 | 9.300 | 9.510 | 8.710 | 9.280 | 710,286 | +0.23(+2.50%) |
Sep 29, 2021 | 9.110 | 9.420 | 9.030 | 9.053 | 498,589 | -0.42(-4.40%) |
Sep 28, 2021 | 9.645 | 9.740 | 9.170 | 9.470 | 663,579 | -0.17(-1.76%) |
Sep 27, 2021 | 9.250 | 9.653 | 9.250 | 9.640 | 588,386 | +0.39(+4.22%) |
Sep 24, 2021 | 8.750 | 9.350 | 8.400 | 9.250 | 718,181 | +0.56(+6.44%) |
Sep 23, 2021 | 8.880 | 9.077 | 8.630 | 8.690 | 812,730 | +0.06(+0.70%) |
Sep 22, 2021 | 8.520 | 9.302 | 8.520 | 8.630 | 822,132 | +0.14(+1.65%) |
Sep 21, 2021 | 8.250 | 8.602 | 7.940 | 8.490 | 1,300,080 | +0.31(+3.78%) |
Sep 20, 2021 | 9.000 | 9.000 | 8.150 | 8.180 | 993,532 | -0.55(-6.30%) |
Sep 17, 2021 | 8.960 | 8.970 | 8.395 | 8.730 | 340,675 | -0.19(-2.13%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.458 | 8.920 | 636,034 | +0.26(+3.00%) |
Sep 15, 2021 | 8.140 | 8.702 | 8.088 | 8.660 | 721,218 | +0.52(+6.39%) |
Sep 14, 2021 | 8.050 | 8.316 | 7.998 | 8.140 | 761,979 | -0.08(-0.96%) |
Sep 13, 2021 | 8.180 | 8.346 | 8.062 | 8.219 | 1,094,314 | +0.01(+0.10%) |
Sep 10, 2021 | 8.750 | 8.750 | 8.150 | 8.210 | 1,036,100 | -0.35(-4.09%) |
Sep 09, 2021 | 8.900 | 9.010 | 8.360 | 8.560 | 1,765,254 | -0.37(-4.14%) |
Sep 08, 2021 | 9.650 | 9.650 | 8.899 | 8.930 | 1,107,897 | -0.36(-3.88%) |
Sep 07, 2021 | 9.650 | 9.763 | 9.280 | 9.290 | 707,430 | -0.39(-4.03%) |
Sep 03, 2021 | 9.650 | 9.860 | 9.580 | 9.680 | 338,918 | -0.02(-0.23%) |
Sep 02, 2021 | 9.370 | 9.739 | 9.370 | 9.703 | 331,177 | +0.04(+0.39%) |
Sep 01, 2021 | 9.900 | 9.900 | 9.649 | 9.665 | 313,763 | -0.24(-2.37%) |
Aug 31, 2021 | 9.980 | 10.00 | 9.670 | 9.900 | 271,056 | +0.03(+0.30%) |
Aug 30, 2021 | 9.950 | 10.03 | 9.755 | 9.870 | 383,626 | -0.11(-1.10%) |
Aug 27, 2021 | 9.640 | 9.980 | 9.598 | 9.980 | 359,147 | +0.33(+3.42%) |
Aug 26, 2021 | 10.00 | 10.05 | 9.650 | 9.650 | 269,496 | -0.25(-2.53%) |
Aug 25, 2021 | 9.800 | 10.08 | 9.800 | 9.900 | 264,911 | -0.14(-1.39%) |
Aug 24, 2021 | 10.08 | 10.19 | 9.960 | 10.04 | 475,831 | -0.04(-0.43%) |
Aug 23, 2021 | 9.500 | 10.08 | 9.500 | 10.08 | 445,541 | +0.38(+3.95%) |
Aug 20, 2021 | 9.840 | 9.904 | 9.490 | 9.700 | 669,690 | -0.14(-1.42%) |
Aug 19, 2021 | 9.900 | 9.970 | 9.650 | 9.840 | 460,454 | -0.15(-1.50%) |
Aug 18, 2021 | 10.41 | 10.53 | 9.540 | 9.990 | 510,093 | +0.10(+1.01%) |
Aug 17, 2021 | 10.58 | 10.58 | 9.580 | 9.890 | 1,117,728 | -0.22(-2.18%) |
Aug 16, 2021 | 10.50 | 11.00 | 10.08 | 10.11 | 588,612 | -0.32(-3.07%) |
Aug 13, 2021 | 10.82 | 11.15 | 10.42 | 10.43 | 718,401 | -0.24(-2.25%) |
Aug 12, 2021 | 10.99 | 11.00 | 10.53 | 10.67 | 313,508 | +0.07(+0.64%) |
Aug 11, 2021 | 11.00 | 11.12 | 10.55 | 10.60 | 403,308 | -0.40(-3.61%) |
Aug 10, 2021 | 10.65 | 11.67 | 10.08 | 11.00 | 418,293 | -0.29(-2.57%) |
Aug 09, 2021 | 10.60 | 11.32 | 10.60 | 11.29 | 329,532 | +0.19(+1.71%) |
Aug 06, 2021 | 11.12 | 11.25 | 10.91 | 11.10 | 318,934 | -0.09(-0.80%) |
Aug 05, 2021 | 11.00 | 11.29 | 10.60 | 11.19 | 426,543 | +0.31(+2.87%) |
Aug 04, 2021 | 10.90 | 11.05 | 10.66 | 10.88 | 469,125 | -0.13(-1.20%) |
Aug 03, 2021 | 10.76 | 11.15 | 10.72 | 11.01 | 354,776 | -0.07(-0.63%) |
Aug 02, 2021 | 10.20 | 11.11 | 10.20 | 11.08 | 673,184 | +0.43(+4.05%) |
Jul 30, 2021 | 10.45 | 10.69 | 10.22 | 10.65 | 466,838 | +0.28(+2.69%) |
Jul 29, 2021 | 10.46 | 10.49 | 10.05 | 10.37 | 323,539 | +0.01(+0.07%) |
Jul 28, 2021 | 10.47 | 10.49 | 10.11 | 10.36 | 391,798 | +0.18(+1.78%) |
Jul 27, 2021 | 10.52 | 10.55 | 10.06 | 10.18 | 511,871 | -0.34(-3.22%) |
Jul 26, 2021 | 10.28 | 10.60 | 10.20 | 10.52 | 578,331 | -0.02(-0.19%) |
Jul 23, 2021 | 10.21 | 10.72 | 10.20 | 10.54 | 396,301 | -0.18(-1.68%) |
Jul 22, 2021 | 10.88 | 10.88 | 10.51 | 10.72 | 351,620 | +0.00(+0.00%) |
Jul 21, 2021 | 10.60 | 10.91 | 10.60 | 10.72 | 592,885 | +0.10(+0.94%) |
Jul 20, 2021 | 10.65 | 10.81 | 10.50 | 10.62 | 474,573 | +0.03(+0.28%) |
Jul 19, 2021 | 10.79 | 10.80 | 10.20 | 10.59 | 1,108,278 | -0.41(-3.73%) |
Jul 16, 2021 | 10.74 | 11.18 | 10.69 | 11.00 | 589,369 | -0.15(-1.35%) |
Jul 15, 2021 | 11.28 | 11.28 | 10.39 | 11.15 | 1,111,468 | +0.35(+3.24%) |
Jul 14, 2021 | 11.87 | 11.87 | 10.66 | 10.80 | 918,890 | -0.52(-4.59%) |
Jul 13, 2021 | 11.50 | 11.95 | 11.32 | 11.32 | 879,262 | -0.08(-0.70%) |
Jul 12, 2021 | 11.75 | 11.75 | 11.28 | 11.40 | 483,579 | -0.19(-1.64%) |
Jul 09, 2021 | 11.90 | 11.90 | 11.22 | 11.59 | 630,318 | +0.39(+3.48%) |
Jul 08, 2021 | 10.80 | 11.50 | 10.80 | 11.20 | 468,648 | -0.10(-0.88%) |
Jul 07, 2021 | 11.62 | 11.63 | 10.99 | 11.30 | 521,721 | +0.30(+2.73%) |
Jul 06, 2021 | 11.00 | 11.43 | 10.80 | 11.00 | 592,369 | -0.32(-2.83%) |
Jul 02, 2021 | 11.29 | 11.52 | 11.26 | 11.32 | 265,480 | -0.07(-0.61%) |
Jul 01, 2021 | 11.67 | 11.67 | 11.39 | 11.39 | 269,490 | -0.01(-0.09%) |
Jun 30, 2021 | 11.05 | 11.46 | 10.96 | 11.40 | 320,740 | +0.22(+2.00%) |
Jun 29, 2021 | 11.25 | 11.30 | 10.95 | 11.18 | 393,161 | -0.06(-0.56%) |
Jun 28, 2021 | 11.14 | 11.38 | 11.14 | 11.24 | 394,297 | -0.05(-0.44%) |
Jun 25, 2021 | 11.17 | 11.28 | 11.03 | 11.29 | 556,760 | +0.12(+1.07%) |
Jun 24, 2021 | 10.66 | 11.20 | 10.66 | 11.17 | 722,898 | +0.37(+3.43%) |
Jun 23, 2021 | 10.41 | 10.89 | 10.12 | 10.80 | 545,054 | +0.51(+4.96%) |
Jun 22, 2021 | 10.30 | 10.37 | 10.05 | 10.29 | 849,330 | +0.00(+0.00%) |
Jun 21, 2021 | 10.40 | 10.45 | 10.25 | 10.29 | 430,413 | -0.10(-0.99%) |
Jun 18, 2021 | 10.41 | 10.51 | 10.27 | 10.39 | 529,348 | -0.12(-1.12%) |
Jun 17, 2021 | 11.15 | 11.15 | 10.35 | 10.51 | 1,005,084 | -0.13(-1.22%) |
Jun 16, 2021 | 11.18 | 11.37 | 10.55 | 10.64 | 979,400 | -0.31(-2.83%) |
Jun 15, 2021 | 11.88 | 11.88 | 10.95 | 10.95 | 803,288 | -0.38(-3.35%) |
Jun 14, 2021 | 11.42 | 11.45 | 11.19 | 11.33 | 667,653 | -0.14(-1.22%) |
Jun 11, 2021 | 11.55 | 12.00 | 11.38 | 11.47 | 345,353 | -0.15(-1.29%) |
Jun 10, 2021 | 11.95 | 11.95 | 11.38 | 11.62 | 321,156 | +0.18(+1.54%) |
Jun 09, 2021 | 11.20 | 11.70 | 11.20 | 11.44 | 459,488 | +0.07(+0.64%) |
Jun 08, 2021 | 11.77 | 11.77 | 11.33 | 11.37 | 426,510 | -0.21(-1.81%) |
Jun 07, 2021 | 11.50 | 12.11 | 11.40 | 11.58 | 491,375 | -0.08(-0.69%) |
Jun 04, 2021 | 11.89 | 12.00 | 11.49 | 11.66 | 472,206 | -0.09(-0.80%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.53 | 11.75 | 576,552 | -0.19(-1.56%) |
Jun 02, 2021 | 12.85 | 12.85 | 11.88 | 11.94 | 572,645 | -0.09(-0.75%) |
Jun 01, 2021 | 12.26 | 12.88 | 11.81 | 12.03 | 687,185 | -0.22(-1.80%) |
May 28, 2021 | 12.00 | 12.43 | 12.00 | 12.25 | 975,313 | +0.32(+2.68%) |
May 27, 2021 | 11.30 | 11.97 | 11.02 | 11.93 | 1,370,848 | +0.64(+5.67%) |
May 26, 2021 | 11.18 | 11.50 | 11.10 | 11.29 | 696,505 | +0.13(+1.16%) |
May 25, 2021 | 11.34 | 11.91 | 11.15 | 11.16 | 388,729 | -0.04(-0.36%) |
May 24, 2021 | 11.30 | 11.36 | 11.04 | 11.20 | 391,232 | +0.15(+1.36%) |
May 21, 2021 | 11.25 | 11.41 | 11.02 | 11.05 | 539,373 | -0.20(-1.78%) |
May 20, 2021 | 11.50 | 11.50 | 11.15 | 11.25 | 416,763 | -0.01(-0.09%) |
May 19, 2021 | 11.33 | 11.96 | 11.20 | 11.26 | 461,225 | -0.34(-2.93%) |
May 18, 2021 | 11.90 | 11.90 | 11.71 | 11.60 | 445,822 | -0.10(-0.85%) |
May 17, 2021 | 11.87 | 12.00 | 11.27 | 11.70 | 397,321 | -0.12(-1.02%) |
May 14, 2021 | 11.45 | 11.85 | 11.40 | 11.82 | 489,309 | +0.42(+3.68%) |
May 13, 2021 | 12.00 | 12.05 | 11.10 | 11.40 | 1,093,956 | -0.47(-3.96%) |
May 12, 2021 | 12.90 | 12.90 | 11.76 | 11.87 | 833,268 | -0.69(-5.49%) |
May 11, 2021 | 12.34 | 12.90 | 11.97 | 12.56 | 913,717 | -0.23(-1.80%) |
May 10, 2021 | 12.88 | 13.50 | 12.55 | 12.79 | 572,401 | -0.24(-1.85%) |
May 07, 2021 | 13.45 | 13.45 | 13.00 | 13.03 | 446,673 | -0.36(-2.68%) |
May 06, 2021 | 13.24 | 13.49 | 12.60 | 13.39 | 780,531 | +0.15(+1.13%) |
May 05, 2021 | 13.11 | 13.60 | 13.10 | 13.24 | 533,608 | +0.14(+1.09%) |
May 04, 2021 | 13.25 | 13.50 | 12.94 | 13.10 | 761,345 | -0.40(-2.98%) |