Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 2.310 | 2.470 | 2.360 | 106,903 | +0.02(+0.85%) | |
Jan 28, 2022 | 2.230 | 2.380 | 2.149 | 2.340 | 109,317 | +0.17(+7.83%) |
Jan 27, 2022 | 2.180 | 2.192 | 2.120 | 2.170 | 35,556 | +0.01(+0.46%) |
Jan 26, 2022 | 2.240 | 2.240 | 2.110 | 2.160 | 35,356 | +0.06(+2.86%) |
Jan 25, 2022 | 2.160 | 2.250 | 2.100 | 2.100 | 31,221 | -0.01(-0.47%) |
Jan 24, 2022 | 2.130 | 2.150 | 2.056 | 2.110 | 47,476 | -0.11(-4.95%) |
Jan 21, 2022 | 2.290 | 2.290 | 2.051 | 2.220 | 55,813 | -0.03(-1.54%) |
Jan 20, 2022 | 2.220 | 2.285 | 2.162 | 2.255 | 47,691 | +0.05(+2.49%) |
Jan 19, 2022 | 2.220 | 2.230 | 2.121 | 2.200 | 36,399 | +0.00(+0.00%) |
Jan 18, 2022 | 2.180 | 2.230 | 2.160 | 2.200 | 38,598 | -0.02(-0.93%) |
Jan 14, 2022 | 2.221 | 0 | +0.01(+0.48%) | |||
Jan 13, 2022 | 2.160 | 2.245 | 2.160 | 2.210 | 34,003 | +0.01(+0.45%) |
Jan 12, 2022 | 2.110 | 2.230 | 2.110 | 2.200 | 41,495 | -0.01(-0.45%) |
Jan 11, 2022 | 2.160 | 2.230 | 2.110 | 2.210 | 66,523 | +0.01(+0.45%) |
Jan 10, 2022 | 2.230 | 2.247 | 2.150 | 2.200 | 28,751 | +0.00(+0.00%) |
Jan 07, 2022 | 2.190 | 2.200 | 2.160 | 2.200 | 26,002 | +0.00(+0.00%) |
Jan 06, 2022 | 2.180 | 2.210 | 2.120 | 2.200 | 23,996 | +0.02(+0.92%) |
Jan 05, 2022 | 2.250 | 2.320 | 2.180 | 2.180 | 42,192 | -0.11(-4.80%) |
Jan 04, 2022 | 2.330 | 2.340 | 2.240 | 2.290 | 29,718 | -0.03(-1.29%) |
Jan 03, 2022 | 2.290 | 2.390 | 2.280 | 2.320 | 49,967 | +0.06(+2.65%) |
Dec 31, 2021 | 2.300 | 2.320 | 2.260 | 2.260 | 31,797 | -0.06(-2.59%) |
Dec 30, 2021 | 2.240 | 2.320 | 2.149 | 2.320 | 43,720 | +0.09(+4.04%) |
Dec 29, 2021 | 2.280 | 2.280 | 2.160 | 2.230 | 79,568 | -0.04(-1.76%) |
Dec 28, 2021 | 2.230 | 2.280 | 2.230 | 2.270 | 74,351 | +0.04(+1.79%) |
Dec 27, 2021 | 2.220 | 2.295 | 2.110 | 2.230 | 142,917 | -0.04(-1.76%) |
Dec 23, 2021 | 2.250 | 2.300 | 2.240 | 2.270 | 46,925 | +0.01(+0.44%) |
Dec 22, 2021 | 2.160 | 2.300 | 2.160 | 2.260 | 192,506 | +0.07(+3.20%) |
Dec 21, 2021 | 2.100 | 2.210 | 2.070 | 2.190 | 43,038 | +0.09(+4.29%) |
Dec 20, 2021 | 2.140 | 2.165 | 2.100 | 2.100 | 64,407 | -0.05(-2.33%) |
Dec 17, 2021 | 2.110 | 2.150 | 2.100 | 2.150 | 21,647 | +0.00(+0.00%) |
Dec 16, 2021 | 2.100 | 2.150 | 2.075 | 2.150 | 97,685 | +0.04(+1.90%) |
Dec 15, 2021 | 2.220 | 2.220 | 2.070 | 2.110 | 159,144 | -0.14(-6.22%) |
Dec 14, 2021 | 2.300 | 2.300 | 2.170 | 2.250 | 79,934 | -0.04(-1.75%) |
Dec 13, 2021 | 2.290 | 2.320 | 2.220 | 2.290 | 39,030 | -0.04(-1.51%) |
Dec 10, 2021 | 2.310 | 2.360 | 2.200 | 2.325 | 144,121 | -0.03(-1.48%) |
Dec 09, 2021 | 2.330 | 2.400 | 2.300 | 2.360 | 69,382 | -0.01(-0.42%) |
Dec 08, 2021 | 2.330 | 2.410 | 2.276 | 2.370 | 70,719 | -0.01(-0.42%) |
Dec 07, 2021 | 2.400 | 2.400 | 2.307 | 2.380 | 61,759 | +0.02(+0.85%) |
Dec 06, 2021 | 2.230 | 2.380 | 2.120 | 2.360 | 140,747 | +0.24(+11.32%) |
Dec 03, 2021 | 2.420 | 2.490 | 2.070 | 2.120 | 134,245 | -0.30(-12.40%) |
Dec 02, 2021 | 2.420 | 2.440 | 2.280 | 2.420 | 79,144 | +0.03(+1.26%) |
Dec 01, 2021 | 2.260 | 2.440 | 2.200 | 2.390 | 162,417 | +0.19(+8.64%) |
Nov 30, 2021 | 2.110 | 2.235 | 2.100 | 2.200 | 96,790 | +0.07(+3.29%) |
Nov 29, 2021 | 2.270 | 2.270 | 2.010 | 2.130 | 209,077 | -0.12(-5.33%) |
Nov 26, 2021 | 2.330 | 2.345 | 2.200 | 2.250 | 55,714 | -0.09(-3.85%) |
Nov 24, 2021 | 2.400 | 2.410 | 2.310 | 2.340 | 61,852 | -0.06(-2.50%) |
Nov 23, 2021 | 2.390 | 2.400 | 2.310 | 2.400 | 84,552 | +0.05(+2.13%) |
Nov 22, 2021 | 2.400 | 2.428 | 2.270 | 2.350 | 171,096 | -0.04(-1.67%) |
Nov 19, 2021 | 2.480 | 2.490 | 2.340 | 2.390 | 122,730 | -0.04(-1.65%) |
Nov 18, 2021 | 2.500 | 2.440 | 2.426 | 2.430 | 104,130 | -0.08(-3.19%) |
Nov 17, 2021 | 2.580 | 2.610 | 2.500 | 2.510 | 147,038 | -0.07(-2.71%) |
Nov 16, 2021 | 2.800 | 2.800 | 2.560 | 2.580 | 142,166 | -0.17(-6.18%) |
Nov 15, 2021 | 2.800 | 2.830 | 2.730 | 2.750 | 69,601 | -0.02(-0.72%) |
Nov 12, 2021 | 2.850 | 2.850 | 2.750 | 2.770 | 55,127 | -0.07(-2.46%) |
Nov 11, 2021 | 2.840 | 2.860 | 2.780 | 2.840 | 49,344 | +0.04(+1.43%) |
Nov 10, 2021 | 2.800 | 2.800 | 81,737 | +0.00(+0.00%) | ||
Nov 09, 2021 | 2.860 | 2.881 | 2.740 | 2.800 | 76,506 | -0.06(-2.10%) |
Nov 08, 2021 | 2.780 | 2.930 | 2.780 | 2.860 | 140,151 | +0.05(+1.78%) |
Nov 05, 2021 | 2.850 | 2.860 | 2.780 | 2.810 | 50,238 | +0.01(+0.36%) |
Nov 04, 2021 | 2.800 | 2.846 | 2.750 | 2.800 | 58,421 | -0.01(-0.36%) |
Nov 03, 2021 | 2.770 | 2.860 | 2.740 | 2.810 | 77,467 | +0.05(+1.81%) |
Nov 02, 2021 | 2.800 | 2.859 | 2.710 | 2.760 | 59,319 | +0.01(+0.36%) |
Nov 01, 2021 | 2.820 | 2.940 | 2.710 | 2.750 | 129,940 | -0.05(-1.79%) |
Oct 29, 2021 | 2.790 | 2.830 | 2.750 | 2.800 | 48,450 | +0.00(+0.00%) |
Oct 28, 2021 | 2.870 | 2.870 | 2.750 | 2.800 | 77,122 | -0.05(-1.75%) |
Oct 27, 2021 | 3.010 | 2.970 | 2.800 | 2.850 | 74,219 | -0.02(-0.70%) |
Oct 26, 2021 | 2.970 | 2.870 | 60,870 | +0.03(+1.06%) | ||
Oct 25, 2021 | 2.790 | 2.880 | 2.760 | 2.840 | 99,151 | +0.07(+2.53%) |
Oct 22, 2021 | 2.760 | 2.780 | 2.670 | 2.770 | 215,566 | +0.01(+0.36%) |
Oct 21, 2021 | 2.750 | 2.780 | 2.690 | 2.760 | 73,349 | +0.01(+0.36%) |
Oct 20, 2021 | 2.780 | 2.780 | 2.680 | 2.750 | 43,173 | +0.03(+1.10%) |
Oct 19, 2021 | 2.670 | 2.740 | 2.600 | 2.720 | 74,060 | +0.06(+2.26%) |
Oct 18, 2021 | 2.600 | 2.725 | 2.560 | 2.660 | 111,073 | +0.10(+3.91%) |
Oct 15, 2021 | 2.550 | 2.570 | 2.512 | 2.560 | 62,873 | +0.04(+1.59%) |
Oct 14, 2021 | 2.600 | 2.600 | 2.500 | 2.520 | 82,253 | -0.05(-1.95%) |
Oct 13, 2021 | 2.560 | 2.613 | 2.500 | 2.570 | 85,803 | +0.03(+1.18%) |
Oct 12, 2021 | 2.500 | 2.633 | 2.440 | 2.540 | 77,249 | +0.07(+2.83%) |
Oct 11, 2021 | 2.400 | 2.490 | 2.370 | 2.470 | 70,093 | +0.11(+4.66%) |
Oct 08, 2021 | 2.510 | 2.600 | 2.350 | 2.360 | 186,333 | -0.20(-7.81%) |
Oct 07, 2021 | 2.590 | 2.630 | 2.490 | 2.560 | 143,634 | -0.05(-1.92%) |
Oct 06, 2021 | 2.640 | 2.700 | 2.590 | 2.610 | 52,297 | -0.04(-1.51%) |
Oct 05, 2021 | 2.650 | 2.670 | 2.586 | 2.650 | 52,266 | +0.02(+0.76%) |
Oct 04, 2021 | 2.680 | 2.749 | 2.620 | 2.630 | 212,505 | +0.13(+5.20%) |
Oct 01, 2021 | 2.890 | 2.890 | 2.500 | 2.500 | 325,376 | -0.45(-15.25%) |
Sep 30, 2021 | 2.940 | 3.030 | 2.900 | 2.950 | 115,616 | +0.04(+1.37%) |
Sep 29, 2021 | 2.920 | 3.000 | 2.870 | 2.910 | 81,188 | +0.08(+2.83%) |
Sep 28, 2021 | 2.930 | 2.940 | 2.760 | 2.830 | 71,601 | -0.07(-2.41%) |
Sep 27, 2021 | 2.820 | 2.900 | 2.810 | 2.900 | 70,887 | +0.05(+1.75%) |
Sep 24, 2021 | 2.970 | 2.982 | 2.830 | 2.850 | 87,942 | -0.12(-4.04%) |
Sep 23, 2021 | 2.910 | 3.020 | 2.900 | 2.970 | 54,320 | +0.04(+1.37%) |
Sep 22, 2021 | 2.930 | 3.050 | 2.900 | 2.930 | 79,747 | +0.04(+1.38%) |
Sep 21, 2021 | 2.850 | 2.935 | 2.850 | 2.890 | 41,687 | +0.05(+1.76%) |
Sep 20, 2021 | 2.960 | 2.977 | 2.803 | 2.840 | 126,495 | -0.20(-6.58%) |
Sep 17, 2021 | 3.070 | 3.080 | 2.936 | 3.040 | 98,310 | -0.03(-0.98%) |
Sep 16, 2021 | 3.100 | 3.100 | 3.010 | 3.070 | 37,056 | +0.00(+0.16%) |
Sep 15, 2021 | 3.010 | 3.110 | 3.010 | 3.065 | 79,191 | +0.02(+0.82%) |
Sep 14, 2021 | 3.120 | 3.250 | 3.020 | 3.040 | 92,293 | -0.08(-2.56%) |
Sep 13, 2021 | 3.080 | 3.140 | 2.950 | 3.120 | 155,875 | +0.18(+6.12%) |
Sep 10, 2021 | 3.040 | 3.100 | 2.880 | 2.940 | 138,870 | -0.05(-1.67%) |
Sep 09, 2021 | 2.950 | 3.036 | 2.950 | 2.990 | 64,020 | +0.00(+0.00%) |
Sep 08, 2021 | 3.210 | 3.210 | 2.960 | 2.990 | 125,226 | -0.26(-8.00%) |
Sep 07, 2021 | 3.030 | 3.250 | 2.970 | 3.250 | 278,481 | +0.28(+9.43%) |
Sep 03, 2021 | 2.970 | 2.970 | 2.820 | 2.970 | 102,831 | +0.06(+2.06%) |
Sep 02, 2021 | 3.040 | 3.050 | 2.810 | 2.910 | 130,845 | -0.06(-2.02%) |
Sep 01, 2021 | 2.940 | 3.030 | 2.890 | 2.970 | 141,853 | +0.08(+2.77%) |
Aug 31, 2021 | 2.970 | 3.150 | 2.760 | 2.890 | 276,726 | +0.04(+1.40%) |
Aug 30, 2021 | 2.450 | 3.010 | 2.450 | 2.850 | 446,272 | +0.40(+16.33%) |
Aug 27, 2021 | 2.320 | 2.460 | 2.300 | 2.450 | 83,528 | +0.14(+6.06%) |
Aug 26, 2021 | 2.360 | 2.360 | 2.277 | 2.310 | 41,085 | -0.03(-1.28%) |
Aug 25, 2021 | 2.370 | 2.370 | 2.280 | 2.340 | 65,153 | -0.01(-0.43%) |
Aug 24, 2021 | 2.330 | 2.360 | 2.300 | 2.350 | 73,184 | +0.05(+2.17%) |
Aug 23, 2021 | 2.270 | 2.330 | 2.180 | 2.300 | 152,563 | +0.04(+1.77%) |
Aug 20, 2021 | 2.220 | 2.260 | 2.200 | 2.260 | 44,073 | +0.02(+0.89%) |
Aug 19, 2021 | 2.240 | 2.290 | 2.180 | 2.240 | 112,561 | +0.00(+0.00%) |
Aug 18, 2021 | 2.290 | 2.315 | 2.210 | 2.240 | 83,543 | -0.06(-2.61%) |
Aug 17, 2021 | 2.300 | 2.335 | 2.210 | 2.300 | 157,581 | +0.00(+0.00%) |
Aug 16, 2021 | 2.290 | 2.320 | 2.150 | 2.300 | 60,341 | -0.03(-1.29%) |
Aug 13, 2021 | 2.330 | 2.370 | 2.300 | 2.330 | 48,939 | -0.04(-1.69%) |
Aug 12, 2021 | 2.360 | 2.404 | 2.320 | 2.370 | 77,739 | +0.00(+0.00%) |
Aug 11, 2021 | 2.420 | 2.420 | 2.330 | 2.370 | 66,339 | +0.02(+0.85%) |
Aug 10, 2021 | 2.410 | 2.415 | 2.320 | 2.350 | 90,827 | +0.05(+2.17%) |
Aug 09, 2021 | 2.340 | 2.340 | 2.270 | 2.300 | 85,163 | +0.00(+0.00%) |
Aug 06, 2021 | 2.250 | 2.330 | 2.250 | 2.300 | 70,670 | +0.04(+1.77%) |
Aug 05, 2021 | 2.240 | 2.278 | 2.220 | 2.260 | 111,612 | +0.00(+0.00%) |
Aug 04, 2021 | 2.300 | 2.320 | 2.248 | 2.260 | 113,993 | -0.07(-3.00%) |
Aug 03, 2021 | 2.370 | 2.368 | 2.300 | 2.330 | 198,528 | -0.04(-1.69%) |
Aug 02, 2021 | 2.410 | 2.480 | 2.339 | 2.370 | 314,075 | -0.11(-4.44%) |
Jul 30, 2021 | 2.720 | 2.740 | 2.460 | 2.480 | 270,714 | -0.14(-5.34%) |
Jul 29, 2021 | 2.670 | 2.830 | 2.560 | 2.620 | 349,720 | -0.22(-7.75%) |
Jul 28, 2021 | 2.900 | 3.000 | 2.690 | 2.840 | 575,499 | -0.17(-5.65%) |
Jul 27, 2021 | 3.000 | 3.660 | 2.730 | 3.010 | 3,713,673 | -7.73(-71.97%) |
Jul 26, 2021 | 10.74 | 10.74 | 10.55 | 10.74 | 42,734 | +0.39(+3.77%) |
Jul 23, 2021 | 10.29 | 10.44 | 10.21 | 10.35 | 25,646 | +0.15(+1.47%) |
Jul 22, 2021 | 10.20 | 10.25 | 10.06 | 10.20 | 26,397 | +0.00(+0.00%) |
Jul 21, 2021 | 10.17 | 10.67 | 10.14 | 10.20 | 39,151 | +0.03(+0.29%) |
Jul 20, 2021 | 10.27 | 10.27 | 10.00 | 10.17 | 12,273 | +0.06(+0.59%) |
Jul 19, 2021 | 10.14 | 10.26 | 9.920 | 10.11 | 39,282 | -0.24(-2.32%) |
Jul 16, 2021 | 10.35 | 10.35 | 10.00 | 10.35 | 14,488 | +0.13(+1.27%) |
Jul 15, 2021 | 10.45 | 10.45 | 10.06 | 10.22 | 7,110 | -0.23(-2.25%) |
Jul 14, 2021 | 10.45 | 10.48 | 10.06 | 10.45 | 20,447 | +0.00(+0.05%) |
Jul 13, 2021 | 10.20 | 10.49 | 9.930 | 10.45 | 66,680 | +0.46(+4.60%) |
Jul 12, 2021 | 10.00 | 10.33 | 9.940 | 9.990 | 33,880 | -0.03(-0.30%) |
Jul 09, 2021 | 9.890 | 10.24 | 9.690 | 10.02 | 18,742 | +0.17(+1.73%) |
Jul 08, 2021 | 9.750 | 9.990 | 9.750 | 9.850 | 11,363 | -0.02(-0.20%) |
Jul 07, 2021 | 9.900 | 10.19 | 9.750 | 9.870 | 16,222 | -0.13(-1.30%) |
Jul 06, 2021 | 10.45 | 10.45 | 9.890 | 10.00 | 9,255 | -0.05(-0.50%) |
Jul 02, 2021 | 10.27 | 10.27 | 9.820 | 10.05 | 16,202 | -0.11(-1.08%) |
Jul 01, 2021 | 10.50 | 10.65 | 10.07 | 10.16 | 20,128 | -0.44(-4.15%) |
Jun 30, 2021 | 10.73 | 10.74 | 10.48 | 10.60 | 17,052 | -0.02(-0.14%) |
Jun 29, 2021 | 10.50 | 10.74 | 10.50 | 10.62 | 13,250 | +0.12(+1.10%) |
Jun 28, 2021 | 10.48 | 10.60 | 10.32 | 10.50 | 85,916 | +0.13(+1.25%) |
Jun 25, 2021 | 10.52 | 10.61 | 10.32 | 10.37 | 18,150 | -0.11(-1.05%) |
Jun 24, 2021 | 10.45 | 10.59 | 10.38 | 10.48 | 13,079 | +0.03(+0.29%) |
Jun 23, 2021 | 10.60 | 10.62 | 10.40 | 10.45 | 5,249 | -0.08(-0.76%) |
Jun 22, 2021 | 10.68 | 10.68 | 10.40 | 10.53 | 11,812 | -0.07(-0.66%) |
Jun 21, 2021 | 10.40 | 10.69 | 10.38 | 10.60 | 6,734 | +0.22(+2.12%) |
Jun 18, 2021 | 10.56 | 10.79 | 10.32 | 10.38 | 9,846 | -0.16(-1.52%) |
Jun 17, 2021 | 10.71 | 10.72 | 10.03 | 10.54 | 25,360 | -0.05(-0.47%) |
Jun 16, 2021 | 10.90 | 11.02 | 10.58 | 10.59 | 25,759 | -0.31(-2.84%) |
Jun 15, 2021 | 11.30 | 11.49 | 10.90 | 10.90 | 30,828 | -0.57(-4.97%) |
Jun 14, 2021 | 11.62 | 11.67 | 11.20 | 11.47 | 42,309 | +0.05(+0.44%) |
Jun 11, 2021 | 11.73 | 11.73 | 11.30 | 11.42 | 25,670 | +0.17(+1.51%) |
Jun 10, 2021 | 11.25 | 11.70 | 11.24 | 11.25 | 14,915 | -0.35(-3.02%) |
Jun 09, 2021 | 11.40 | 11.82 | 11.21 | 11.60 | 15,345 | +0.20(+1.75%) |
Jun 08, 2021 | 11.40 | 11.50 | 11.02 | 11.40 | 21,697 | -0.09(-0.78%) |
Jun 07, 2021 | 10.99 | 11.85 | 10.81 | 11.49 | 38,769 | +0.49(+4.45%) |
Jun 04, 2021 | 11.18 | 12.10 | 10.97 | 11.00 | 62,520 | -0.25(-2.22%) |
Jun 03, 2021 | 10.19 | 11.47 | 9.950 | 11.25 | 55,922 | +1.23(+12.28%) |
Jun 02, 2021 | 9.600 | 10.25 | 9.600 | 10.02 | 32,095 | +0.52(+5.47%) |
Jun 01, 2021 | 9.180 | 9.500 | 9.100 | 9.500 | 25,136 | +0.46(+5.09%) |
May 28, 2021 | 9.180 | 9.190 | 9.010 | 9.040 | 22,751 | +0.01(+0.11%) |
May 27, 2021 | 9.180 | 9.240 | 8.920 | 9.030 | 27,827 | -0.12(-1.31%) |
May 26, 2021 | 9.020 | 9.350 | 9.020 | 9.150 | 23,165 | +0.04(+0.44%) |
May 25, 2021 | 9.150 | 9.150 | 9.040 | 9.110 | 12,016 | -0.04(-0.44%) |
May 24, 2021 | 9.130 | 9.150 | 9.034 | 9.150 | 10,365 | +0.15(+1.67%) |
May 21, 2021 | 9.030 | 9.150 | 8.930 | 9.000 | 22,796 | +0.09(+1.01%) |
May 20, 2021 | 9.000 | 9.110 | 8.900 | 8.910 | 22,762 | -0.10(-1.11%) |
May 19, 2021 | 8.820 | 9.120 | 8.820 | 9.010 | 15,602 | +0.02(+0.22%) |
May 18, 2021 | 8.950 | 9.040 | 8.890 | 8.990 | 15,560 | +0.04(+0.45%) |
May 17, 2021 | 8.990 | 8.990 | 8.830 | 8.950 | 13,132 | -0.05(-0.56%) |
May 14, 2021 | 8.790 | 9.000 | 8.723 | 9.000 | 39,221 | +0.25(+2.86%) |
May 13, 2021 | 8.680 | 9.073 | 8.680 | 8.750 | 8,621 | -0.05(-0.57%) |
May 12, 2021 | 8.800 | 9.140 | 8.720 | 8.800 | 33,417 | +0.03(+0.34%) |
May 11, 2021 | 9.000 | 9.090 | 8.760 | 8.770 | 30,943 | -0.11(-1.24%) |
May 10, 2021 | 9.160 | 9.160 | 8.880 | 8.880 | 26,279 | -0.08(-0.89%) |
May 07, 2021 | 8.820 | 9.200 | 8.820 | 8.960 | 15,911 | +0.04(+0.45%) |
May 06, 2021 | 8.930 | 9.159 | 8.839 | 8.920 | 9,826 | +0.00(+0.00%) |
May 05, 2021 | 8.800 | 9.104 | 8.760 | 8.920 | 20,869 | +0.07(+0.79%) |
May 04, 2021 | 9.090 | 9.090 | 8.800 | 8.850 | 14,494 | +0.10(+1.14%) |
May 03, 2021 | 9.070 | 9.070 | 8.700 | 8.750 | 31,559 | -0.23(-2.56%) |
Apr 30, 2021 | 8.910 | 9.000 | 8.800 | 8.980 | 17,200 | +0.07(+0.79%) |
Apr 29, 2021 | 8.550 | 9.000 | 8.550 | 8.910 | 12,327 | +0.33(+3.85%) |
Apr 28, 2021 | 8.660 | 8.700 | 8.320 | 8.580 | 21,971 | +0.27(+3.25%) |
Apr 27, 2021 | 8.870 | 8.870 | 8.220 | 8.310 | 46,101 | -0.29(-3.37%) |
Apr 26, 2021 | 8.600 | 8.930 | 8.570 | 8.600 | 16,642 | +0.00(+0.00%) |
Apr 23, 2021 | 9.000 | 9.000 | 8.590 | 8.600 | 19,200 | -0.30(-3.37%) |
Apr 22, 2021 | 8.700 | 8.990 | 8.700 | 8.900 | 8,942 | +0.20(+2.30%) |
Apr 21, 2021 | 8.920 | 8.920 | 8.610 | 8.700 | 23,651 | -0.09(-1.02%) |
Apr 20, 2021 | 9.010 | 9.060 | 8.790 | 8.790 | 45,791 | -0.31(-3.41%) |
Apr 19, 2021 | 9.480 | 9.480 | 9.080 | 9.100 | 22,600 | -0.08(-0.87%) |
Apr 16, 2021 | 9.330 | 9.330 | 9.150 | 9.180 | 10,300 | -0.01(-0.11%) |
Apr 15, 2021 | 9.550 | 9.550 | 9.190 | 9.190 | 11,762 | -0.09(-0.97%) |
Apr 14, 2021 | 9.500 | 9.500 | 9.220 | 9.280 | 18,655 | +0.05(+0.54%) |
Apr 13, 2021 | 9.310 | 9.450 | 9.198 | 9.230 | 18,383 | -0.22(-2.33%) |
Apr 12, 2021 | 9.490 | 9.490 | 9.270 | 9.450 | 9,200 | +0.03(+0.32%) |
Apr 09, 2021 | 9.270 | 9.460 | 9.205 | 9.420 | 19,800 | +0.07(+0.75%) |
Apr 08, 2021 | 9.250 | 9.520 | 9.190 | 9.350 | 23,677 | +0.12(+1.30%) |
Apr 07, 2021 | 9.600 | 9.741 | 9.100 | 9.230 | 25,943 | -0.27(-2.84%) |
Apr 06, 2021 | 9.800 | 9.800 | 9.490 | 9.500 | 62,983 | -0.15(-1.55%) |
Apr 05, 2021 | 9.840 | 9.900 | 9.650 | 9.650 | 17,579 | -0.19(-1.93%) |
Apr 01, 2021 | 9.750 | 9.939 | 9.740 | 9.840 | 8,200 | +0.07(+0.72%) |
Mar 31, 2021 | 9.950 | 9.950 | 9.700 | 9.770 | 6,305 | -0.08(-0.81%) |
Mar 30, 2021 | 9.870 | 9.900 | 9.800 | 9.850 | 13,548 | -0.10(-1.00%) |
Mar 29, 2021 | 9.780 | 9.970 | 9.780 | 9.950 | 6,539 | +0.07(+0.71%) |
Mar 26, 2021 | 9.700 | 9.900 | 9.650 | 9.880 | 13,300 | -0.18(-1.79%) |
Mar 25, 2021 | 9.910 | 10.14 | 9.900 | 10.06 | 11,437 | +0.24(+2.47%) |
Mar 24, 2021 | 10.00 | 10.44 | 9.520 | 9.818 | 11,272 | -0.16(-1.63%) |
Mar 23, 2021 | 10.36 | 10.55 | 9.900 | 9.980 | 16,745 | -0.14(-1.38%) |
Mar 22, 2021 | 10.08 | 10.76 | 10.08 | 10.12 | 12,537 | +0.02(+0.20%) |
Mar 19, 2021 | 10.25 | 10.36 | 10.10 | 10.10 | 8,600 | -0.08(-0.79%) |
Mar 18, 2021 | 10.24 | 10.32 | 10.15 | 10.18 | 13,711 | +0.00(+0.00%) |
Mar 17, 2021 | 10.23 | 10.44 | 10.06 | 10.18 | 13,491 | -0.04(-0.39%) |
Mar 16, 2021 | 10.28 | 10.46 | 10.08 | 10.22 | 6,804 | +0.27(+2.71%) |
Mar 15, 2021 | 10.63 | 10.81 | 9.850 | 9.950 | 70,140 | -0.37(-3.59%) |
Mar 12, 2021 | 10.48 | 10.51 | 10.14 | 10.32 | 8,600 | +0.00(+0.00%) |
Mar 11, 2021 | 10.50 | 10.50 | 10.24 | 10.32 | 16,324 | -0.08(-0.77%) |
Mar 10, 2021 | 10.44 | 10.69 | 10.25 | 10.40 | 6,690 | +0.22(+2.16%) |
Mar 09, 2021 | 10.45 | 10.67 | 10.01 | 10.18 | 4,775 | +0.01(+0.10%) |
Mar 08, 2021 | 10.27 | 10.30 | 10.17 | 10.17 | 16,575 | -0.13(-1.26%) |
Mar 05, 2021 | 10.60 | 10.60 | 9.980 | 10.30 | 5,000 | -0.05(-0.48%) |
Mar 04, 2021 | 10.79 | 10.79 | 9.850 | 10.35 | 23,823 | -0.04(-0.43%) |
Mar 03, 2021 | 10.65 | 10.65 | 10.34 | 10.39 | 15,437 | -0.33(-3.03%) |
Mar 02, 2021 | 10.90 | 10.90 | 10.61 | 10.72 | 20,077 | -0.28(-2.55%) |
Mar 01, 2021 | 10.75 | 11.63 | 10.75 | 11.00 | 76,976 | +0.00(+0.00%) |
Feb 26, 2021 | 10.92 | 11.00 | 10.60 | 11.00 | 5,900 | +0.05(+0.46%) |
Feb 25, 2021 | 11.00 | 11.00 | 10.42 | 10.95 | 23,324 | +0.08(+0.74%) |
Feb 24, 2021 | 10.21 | 11.00 | 10.21 | 10.87 | 7,560 | -0.01(-0.09%) |
Feb 23, 2021 | 10.75 | 10.98 | 10.30 | 10.88 | 18,833 | -0.09(-0.82%) |
Feb 22, 2021 | 11.11 | 11.13 | 10.75 | 10.97 | 12,350 | -0.18(-1.61%) |
Feb 19, 2021 | 11.18 | 11.19 | 10.73 | 11.15 | 8,800 | +0.42(+3.91%) |
Feb 18, 2021 | 11.37 | 11.37 | 10.34 | 10.73 | 13,546 | -0.37(-3.33%) |
Feb 17, 2021 | 11.11 | 11.63 | 11.09 | 11.10 | 12,352 | -0.01(-0.09%) |
Feb 16, 2021 | 11.15 | 11.63 | 11.02 | 11.11 | 23,614 | -0.04(-0.36%) |
Feb 12, 2021 | 10.78 | 11.31 | 10.50 | 11.15 | 28,100 | +0.45(+4.21%) |
Feb 11, 2021 | 10.37 | 10.78 | 10.33 | 10.70 | 15,801 | +0.30(+2.88%) |
Feb 10, 2021 | 10.35 | 10.64 | 10.21 | 10.40 | 10,599 | +0.15(+1.46%) |
Feb 09, 2021 | 10.20 | 10.25 | 10.13 | 10.25 | 8,638 | +0.15(+1.49%) |
Feb 08, 2021 | 10.00 | 10.20 | 9.980 | 10.10 | 16,916 | +0.19(+1.92%) |
Feb 05, 2021 | 10.00 | 10.06 | 9.910 | 9.910 | 18,600 | +0.01(+0.10%) |
Feb 04, 2021 | 9.880 | 10.00 | 9.800 | 9.900 | 23,068 | +0.08(+0.80%) |
Feb 03, 2021 | 9.790 | 9.850 | 9.620 | 9.822 | 18,394 | +0.03(+0.32%) |
Feb 02, 2021 | 9.670 | 9.790 | 9.403 | 9.790 | 7,168 | +0.34(+3.60%) |