Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.260 | 8.260 | 8.029 | 8.109 | 220,857 | -0.03(-0.33%) |
Feb 25, 2022 | 7.861 | 8.207 | 7.914 | 8.136 | 249,942 | +0.20(+2.46%) |
Feb 24, 2022 | 8.207 | 8.340 | 7.728 | 7.941 | 536,554 | -0.07(-0.89%) |
Feb 23, 2022 | 7.746 | 8.083 | 7.746 | 8.012 | 317,508 | +0.21(+2.73%) |
Feb 22, 2022 | 7.852 | 7.976 | 7.666 | 7.799 | 175,454 | -0.01(-0.11%) |
Feb 18, 2022 | 7.808 | 0 | -0.14(-1.79%) | |||
Feb 17, 2022 | 7.861 | 8.083 | 7.719 | 7.950 | 261,091 | +0.34(+4.43%) |
Feb 16, 2022 | 7.275 | 7.692 | 7.240 | 7.612 | 176,971 | +0.35(+4.89%) |
Feb 15, 2022 | 7.258 | 7.408 | 7.053 | 7.258 | 215,579 | -0.19(-2.50%) |
Feb 14, 2022 | 7.444 | 7.666 | 7.320 | 7.444 | 295,968 | +0.05(+0.72%) |
Feb 11, 2022 | 6.965 | 7.648 | 6.965 | 7.391 | 326,648 | +0.40(+5.71%) |
Feb 10, 2022 | 7.169 | 7.373 | 6.885 | 6.991 | 196,762 | -0.25(-3.43%) |
Feb 09, 2022 | 7.320 | 7.408 | 7.204 | 7.240 | 138,372 | -0.12(-1.57%) |
Feb 08, 2022 | 7.160 | 7.364 | 7.142 | 7.355 | 157,629 | +0.17(+2.35%) |
Feb 07, 2022 | 6.867 | 7.302 | 6.832 | 7.187 | 213,914 | +0.25(+3.58%) |
Feb 04, 2022 | 6.929 | 7.027 | 6.894 | 6.938 | 189,133 | -0.14(-2.01%) |
Feb 03, 2022 | 7.098 | 7.080 | 164,460 | -0.04(-0.62%) | ||
Feb 02, 2022 | 7.142 | 7.266 | 7.045 | 7.124 | 166,902 | -0.03(-0.37%) |
Feb 01, 2022 | 7.151 | 7.266 | 7.045 | 7.151 | 194,531 | +0.07(+1.00%) |
Jan 31, 2022 | 6.823 | 7.089 | 7.080 | 158,794 | +0.28(+4.04%) | |
Jan 28, 2022 | 6.796 | 6.894 | 6.663 | 6.805 | 214,657 | -0.10(-1.41%) |
Jan 27, 2022 | 7.018 | 7.187 | 6.800 | 6.903 | 289,260 | -0.26(-3.59%) |
Jan 26, 2022 | 7.337 | 7.457 | 7.000 | 7.160 | 334,369 | -0.34(-4.50%) |
Jan 25, 2022 | 7.311 | 7.550 | 7.178 | 7.497 | 186,602 | +0.07(+0.96%) |
Jan 24, 2022 | 7.533 | 7.533 | 7.142 | 7.426 | 219,431 | -0.06(-0.83%) |
Jan 21, 2022 | 7.754 | 7.843 | 7.444 | 7.488 | 224,876 | -0.13(-1.75%) |
Jan 20, 2022 | 7.976 | 8.083 | 7.604 | 7.621 | 264,501 | -0.32(-4.02%) |
Jan 19, 2022 | 7.195 | 7.976 | 7.195 | 7.941 | 369,566 | +0.83(+11.74%) |
Jan 18, 2022 | 7.249 | 7.346 | 7.018 | 7.107 | 249,933 | -0.17(-2.32%) |
Jan 14, 2022 | 7.275 | 0 | -0.10(-1.32%) | |||
Jan 13, 2022 | 7.586 | 7.604 | 7.346 | 7.373 | 121,797 | -0.20(-2.58%) |
Jan 12, 2022 | 7.541 | 7.586 | 7.331 | 7.568 | 147,488 | +0.16(+2.16%) |
Jan 11, 2022 | 7.364 | 7.462 | 7.229 | 7.408 | 123,907 | +0.08(+1.09%) |
Jan 10, 2022 | 7.187 | 7.355 | 7.018 | 7.329 | 165,779 | +0.16(+2.23%) |
Jan 07, 2022 | 7.231 | 7.311 | 7.140 | 7.169 | 100,502 | +0.00(+0.00%) |
Jan 06, 2022 | 7.231 | 7.274 | 7.133 | 7.169 | 199,176 | -0.05(-0.74%) |
Jan 05, 2022 | 7.399 | 7.666 | 7.142 | 7.222 | 206,006 | -0.01(-0.12%) |
Jan 04, 2022 | 7.320 | 7.435 | 7.195 | 7.231 | 221,817 | -0.05(-0.73%) |
Jan 03, 2022 | 7.435 | 7.439 | 7.266 | 7.284 | 115,573 | -0.24(-3.18%) |
Dec 31, 2021 | 7.426 | 7.541 | 7.355 | 7.524 | 207,887 | +0.12(+1.56%) |
Dec 30, 2021 | 7.382 | 7.488 | 7.329 | 7.408 | 156,257 | +0.08(+1.09%) |
Dec 29, 2021 | 7.266 | 7.465 | 7.228 | 7.329 | 105,185 | +0.00(+0.00%) |
Dec 28, 2021 | 7.435 | 7.577 | 7.299 | 7.329 | 138,802 | -0.04(-0.60%) |
Dec 27, 2021 | 7.249 | 7.399 | 7.160 | 7.373 | 182,122 | +0.06(+0.85%) |
Dec 23, 2021 | 7.355 | 7.488 | 7.222 | 7.311 | 136,704 | -0.06(-0.84%) |
Dec 22, 2021 | 7.408 | 7.488 | 7.222 | 7.373 | 282,282 | -0.03(-0.36%) |
Dec 21, 2021 | 7.364 | 7.453 | 7.195 | 7.399 | 160,631 | +0.08(+1.09%) |
Dec 20, 2021 | 7.329 | 7.337 | 7.160 | 7.320 | 201,767 | -0.01(-0.12%) |
Dec 17, 2021 | 7.506 | 7.753 | 7.320 | 7.329 | 979,254 | -0.30(-3.95%) |
Dec 16, 2021 | 7.346 | 7.675 | 7.276 | 7.630 | 240,724 | +0.40(+5.52%) |
Dec 15, 2021 | 7.320 | 7.320 | 7.018 | 7.231 | 285,992 | -0.04(-0.61%) |
Dec 14, 2021 | 7.373 | 7.533 | 7.178 | 7.275 | 228,425 | -0.03(-0.36%) |
Dec 13, 2021 | 7.444 | 7.497 | 7.231 | 7.302 | 313,385 | -0.19(-2.49%) |
Dec 10, 2021 | 7.604 | 7.635 | 7.422 | 7.488 | 158,908 | -0.10(-1.29%) |
Dec 09, 2021 | 7.816 | 7.870 | 7.541 | 7.586 | 227,117 | -0.43(-5.32%) |
Dec 08, 2021 | 7.923 | 8.056 | 7.843 | 8.012 | 186,624 | +0.13(+1.69%) |
Dec 07, 2021 | 7.958 | 8.065 | 7.808 | 7.879 | 122,085 | -0.04(-0.56%) |
Dec 06, 2021 | 7.967 | 8.056 | 7.763 | 7.923 | 139,106 | -0.04(-0.56%) |
Dec 03, 2021 | 7.852 | 8.056 | 7.748 | 7.967 | 178,725 | +0.21(+2.75%) |
Dec 02, 2021 | 7.923 | 7.932 | 7.595 | 7.754 | 273,618 | -0.04(-0.46%) |
Dec 01, 2021 | 8.331 | 8.482 | 7.763 | 7.790 | 240,617 | -0.38(-4.67%) |
Nov 30, 2021 | 8.171 | 8.464 | 8.171 | 8.171 | 260,005 | -0.01(-0.11%) |
Nov 29, 2021 | 8.003 | 8.225 | 7.950 | 8.180 | 210,684 | +0.11(+1.32%) |
Nov 26, 2021 | 8.136 | 8.154 | 7.834 | 8.074 | 151,760 | +0.01(+0.11%) |
Nov 24, 2021 | 7.994 | 8.171 | 7.950 | 8.065 | 100,543 | -0.04(-0.44%) |
Nov 23, 2021 | 8.092 | 8.154 | 7.941 | 8.100 | 147,295 | -0.12(-1.51%) |
Nov 22, 2021 | 8.233 | 8.384 | 7.923 | 8.225 | 303,575 | -0.04(-0.54%) |
Nov 19, 2021 | 8.642 | 8.713 | 8.233 | 8.269 | 138,593 | -0.42(-4.80%) |
Nov 18, 2021 | 8.766 | 8.686 | 8.588 | 8.686 | 153,864 | -0.07(-0.81%) |
Nov 17, 2021 | 8.890 | 8.961 | 8.659 | 8.757 | 119,978 | +0.04(+0.51%) |
Nov 16, 2021 | 8.872 | 9.005 | 8.650 | 8.713 | 114,518 | -0.22(-2.48%) |
Nov 15, 2021 | 8.908 | 8.979 | 8.810 | 8.934 | 140,107 | -0.04(-0.40%) |
Nov 12, 2021 | 8.828 | 9.085 | 8.624 | 8.970 | 219,783 | +0.07(+0.80%) |
Nov 11, 2021 | 8.695 | 9.005 | 8.624 | 8.899 | 352,083 | +0.52(+6.25%) |
Nov 10, 2021 | 8.491 | 8.367 | 8.375 | 239,791 | +0.10(+1.18%) | |
Nov 09, 2021 | 8.189 | 8.304 | 7.985 | 8.278 | 138,967 | +0.07(+0.86%) |
Nov 08, 2021 | 8.269 | 8.269 | 8.074 | 8.207 | 147,658 | +0.04(+0.54%) |
Nov 05, 2021 | 8.047 | 8.163 | 7.879 | 8.163 | 194,091 | +0.21(+2.68%) |
Nov 04, 2021 | 8.127 | 8.296 | 7.887 | 7.950 | 185,451 | -0.07(-0.88%) |
Nov 03, 2021 | 7.808 | 8.074 | 7.666 | 8.021 | 141,039 | +0.14(+1.80%) |
Nov 02, 2021 | 7.896 | 7.932 | 7.710 | 7.879 | 235,200 | -0.06(-0.78%) |
Nov 01, 2021 | 8.003 | 8.118 | 8.003 | 7.941 | 140,210 | -0.06(-0.78%) |
Oct 29, 2021 | 8.074 | 8.083 | 7.861 | 8.003 | 219,396 | -0.24(-2.91%) |
Oct 28, 2021 | 8.340 | 8.517 | 8.225 | 8.242 | 138,646 | -0.17(-2.00%) |
Oct 27, 2021 | 8.225 | 8.517 | 8.136 | 8.411 | 299,018 | +0.20(+2.49%) |
Oct 26, 2021 | 8.233 | 8.207 | 216,432 | -0.08(-0.96%) | ||
Oct 25, 2021 | 8.331 | 8.393 | 8.216 | 8.287 | 141,622 | +0.16(+1.97%) |
Oct 22, 2021 | 8.296 | 8.438 | 8.056 | 8.127 | 295,200 | -0.06(-0.76%) |
Oct 21, 2021 | 8.109 | 8.198 | 8.043 | 8.189 | 174,212 | -0.06(-0.75%) |
Oct 20, 2021 | 8.189 | 8.384 | 8.180 | 8.251 | 155,290 | +0.12(+1.42%) |
Oct 19, 2021 | 8.260 | 8.272 | 8.021 | 8.136 | 160,027 | +0.04(+0.44%) |
Oct 18, 2021 | 8.145 | 8.225 | 8.029 | 8.100 | 129,632 | -0.07(-0.87%) |
Oct 15, 2021 | 8.029 | 8.340 | 7.932 | 8.171 | 274,838 | -0.08(-0.97%) |
Oct 14, 2021 | 8.171 | 8.358 | 8.092 | 8.251 | 271,735 | +0.27(+3.33%) |
Oct 13, 2021 | 7.879 | 8.109 | 7.843 | 7.985 | 374,185 | +0.22(+2.86%) |
Oct 12, 2021 | 7.559 | 7.781 | 7.497 | 7.763 | 282,367 | +0.34(+4.54%) |
Oct 11, 2021 | 7.506 | 7.648 | 7.408 | 7.426 | 156,605 | -0.08(-1.06%) |
Oct 08, 2021 | 7.630 | 7.666 | 7.408 | 7.506 | 304,125 | +0.12(+1.68%) |
Oct 07, 2021 | 7.462 | 7.577 | 7.337 | 7.382 | 261,382 | -0.15(-2.00%) |
Oct 06, 2021 | 7.240 | 7.533 | 7.240 | 7.533 | 169,853 | +0.20(+2.66%) |
Oct 05, 2021 | 7.337 | 7.355 | 7.107 | 7.337 | 152,525 | -0.03(-0.36%) |
Oct 04, 2021 | 7.231 | 7.524 | 7.231 | 7.364 | 204,853 | +0.08(+1.10%) |
Oct 01, 2021 | 7.231 | 7.337 | 7.160 | 7.284 | 165,625 | +0.11(+1.48%) |
Sep 30, 2021 | 7.027 | 7.275 | 7.027 | 7.178 | 244,629 | +0.18(+2.53%) |
Sep 29, 2021 | 7.231 | 7.231 | 6.991 | 7.000 | 293,519 | -0.30(-4.13%) |
Sep 28, 2021 | 7.329 | 7.377 | 7.187 | 7.302 | 255,210 | -0.21(-2.83%) |
Sep 27, 2021 | 7.586 | 7.728 | 7.515 | 7.515 | 193,328 | -0.09(-1.17%) |
Sep 24, 2021 | 7.639 | 7.781 | 7.595 | 7.604 | 138,130 | -0.04(-0.58%) |
Sep 23, 2021 | 7.781 | 7.799 | 7.639 | 7.648 | 167,549 | -0.13(-1.71%) |
Sep 22, 2021 | 7.799 | 8.074 | 7.728 | 7.781 | 359,876 | +0.03(+0.40%) |
Sep 21, 2021 | 7.802 | 7.922 | 7.681 | 7.750 | 371,161 | -0.15(-1.96%) |
Sep 20, 2021 | 7.707 | 7.914 | 7.612 | 7.905 | 205,222 | +0.12(+1.55%) |
Sep 17, 2021 | 7.690 | 7.810 | 7.569 | 7.784 | 526,089 | +0.15(+1.92%) |
Sep 16, 2021 | 7.638 | 7.707 | 7.466 | 7.638 | 385,472 | -0.32(-4.00%) |
Sep 15, 2021 | 7.784 | 7.974 | 7.734 | 7.957 | 193,518 | -0.03(-0.43%) |
Sep 14, 2021 | 8.198 | 8.198 | 7.931 | 7.991 | 271,291 | -0.15(-1.80%) |
Sep 13, 2021 | 7.767 | 8.275 | 7.767 | 8.138 | 232,374 | +0.34(+4.42%) |
Sep 10, 2021 | 7.931 | 7.948 | 7.793 | 7.793 | 167,323 | -0.17(-2.16%) |
Sep 09, 2021 | 8.008 | 8.060 | 7.784 | 7.965 | 283,435 | -0.14(-1.70%) |
Sep 08, 2021 | 8.051 | 8.163 | 7.991 | 8.103 | 137,666 | +0.08(+0.97%) |
Sep 07, 2021 | 8.327 | 8.327 | 8.026 | 8.026 | 162,629 | -0.42(-4.99%) |
Sep 03, 2021 | 8.258 | 8.482 | 8.181 | 8.448 | 199,989 | +0.34(+4.14%) |
Sep 02, 2021 | 8.224 | 8.224 | 8.026 | 8.112 | 210,771 | -0.27(-3.19%) |
Sep 01, 2021 | 8.551 | 8.568 | 8.353 | 8.379 | 232,431 | -0.09(-1.02%) |
Aug 31, 2021 | 8.379 | 8.482 | 8.284 | 8.465 | 193,033 | +0.24(+2.93%) |
Aug 30, 2021 | 8.396 | 8.512 | 8.181 | 8.224 | 256,072 | -0.18(-2.15%) |
Aug 27, 2021 | 7.879 | 8.516 | 7.871 | 8.404 | 295,436 | +0.57(+7.25%) |
Aug 26, 2021 | 7.836 | 8.090 | 7.819 | 7.836 | 239,117 | +0.14(+1.79%) |
Aug 25, 2021 | 7.862 | 7.862 | 7.629 | 7.698 | 253,150 | -0.18(-2.30%) |
Aug 24, 2021 | 8.069 | 8.103 | 7.862 | 7.879 | 301,716 | -0.10(-1.29%) |
Aug 23, 2021 | 7.767 | 8.120 | 7.724 | 7.983 | 204,166 | +0.35(+4.63%) |
Aug 20, 2021 | 7.569 | 7.802 | 7.553 | 7.629 | 232,917 | -0.14(-1.77%) |
Aug 19, 2021 | 7.957 | 7.965 | 7.612 | 7.767 | 354,088 | -0.23(-2.91%) |
Aug 18, 2021 | 8.094 | 8.138 | 7.905 | 8.000 | 265,485 | -0.10(-1.28%) |
Aug 17, 2021 | 8.181 | 8.241 | 8.017 | 8.103 | 243,444 | -0.12(-1.47%) |
Aug 16, 2021 | 8.267 | 8.353 | 8.172 | 8.224 | 154,425 | -0.01(-0.10%) |
Aug 13, 2021 | 8.060 | 8.249 | 8.060 | 8.232 | 240,981 | +0.03(+0.31%) |
Aug 12, 2021 | 8.215 | 8.215 | 7.974 | 8.206 | 207,783 | -0.10(-1.24%) |
Aug 11, 2021 | 8.224 | 8.374 | 8.051 | 8.310 | 238,987 | +0.21(+2.55%) |
Aug 10, 2021 | 8.267 | 8.267 | 8.051 | 8.103 | 409,340 | -0.37(-4.37%) |
Aug 09, 2021 | 8.706 | 8.767 | 8.465 | 8.473 | 203,886 | -0.30(-3.43%) |
Aug 06, 2021 | 8.697 | 8.921 | 8.577 | 8.775 | 263,471 | -0.07(-0.78%) |
Aug 05, 2021 | 8.999 | 9.042 | 8.792 | 8.844 | 157,276 | -0.28(-3.02%) |
Aug 04, 2021 | 9.369 | 9.455 | 9.111 | 9.119 | 127,980 | -0.14(-1.49%) |
Aug 03, 2021 | 8.973 | 9.257 | 8.973 | 9.257 | 118,050 | +0.25(+2.77%) |
Aug 02, 2021 | 9.102 | 9.128 | 8.990 | 9.007 | 115,026 | -0.11(-1.23%) |
Jul 30, 2021 | 9.059 | 9.119 | 8.947 | 9.119 | 169,166 | -0.01(-0.09%) |
Jul 29, 2021 | 9.145 | 9.330 | 9.102 | 9.128 | 232,907 | +0.21(+2.32%) |
Jul 28, 2021 | 8.723 | 8.938 | 8.663 | 8.921 | 179,967 | +0.17(+1.97%) |
Jul 27, 2021 | 8.628 | 8.758 | 8.538 | 8.749 | 171,621 | +0.08(+0.89%) |
Jul 26, 2021 | 8.568 | 8.749 | 8.543 | 8.671 | 211,452 | +0.19(+2.23%) |
Jul 23, 2021 | 8.611 | 8.706 | 8.465 | 8.482 | 138,053 | -0.20(-2.28%) |
Jul 22, 2021 | 8.792 | 8.792 | 8.603 | 8.680 | 109,029 | -0.07(-0.79%) |
Jul 21, 2021 | 8.396 | 8.766 | 8.396 | 8.749 | 155,464 | +0.27(+3.15%) |
Jul 20, 2021 | 8.542 | 8.749 | 8.456 | 8.482 | 224,410 | -0.03(-0.40%) |
Jul 19, 2021 | 8.542 | 8.671 | 8.387 | 8.516 | 386,423 | -0.26(-2.94%) |
Jul 16, 2021 | 9.085 | 9.145 | 8.740 | 8.775 | 140,465 | -0.37(-4.05%) |
Jul 15, 2021 | 9.076 | 9.162 | 8.930 | 9.145 | 174,676 | +0.07(+0.76%) |
Jul 14, 2021 | 8.990 | 9.128 | 8.831 | 9.076 | 205,147 | +0.34(+3.94%) |
Jul 13, 2021 | 8.706 | 8.986 | 8.641 | 8.732 | 300,035 | -0.03(-0.39%) |
Jul 12, 2021 | 8.852 | 9.024 | 8.663 | 8.766 | 272,119 | -0.17(-1.93%) |
Jul 09, 2021 | 8.826 | 9.068 | 8.775 | 8.938 | 259,232 | +0.06(+0.68%) |
Jul 08, 2021 | 9.188 | 9.188 | 8.835 | 8.878 | 297,742 | -0.41(-4.45%) |
Jul 07, 2021 | 9.360 | 9.386 | 9.205 | 9.291 | 128,779 | +0.06(+0.65%) |
Jul 06, 2021 | 9.429 | 9.446 | 9.059 | 9.231 | 216,941 | +0.06(+0.66%) |
Jul 02, 2021 | 9.257 | 9.300 | 9.007 | 9.171 | 153,870 | -0.03(-0.28%) |
Jul 01, 2021 | 9.489 | 9.576 | 9.068 | 9.197 | 233,045 | -0.16(-1.75%) |
Jun 30, 2021 | 9.076 | 9.412 | 9.016 | 9.360 | 370,766 | +0.40(+4.42%) |
Jun 29, 2021 | 8.973 | 9.103 | 8.914 | 8.964 | 334,462 | -0.09(-0.95%) |
Jun 28, 2021 | 9.231 | 9.240 | 8.981 | 9.050 | 285,727 | -0.21(-2.23%) |
Jun 25, 2021 | 9.352 | 9.369 | 9.154 | 9.257 | 222,629 | +0.09(+0.94%) |
Jun 24, 2021 | 9.257 | 9.353 | 9.145 | 9.171 | 169,440 | +0.03(+0.28%) |
Jun 23, 2021 | 9.360 | 9.515 | 9.111 | 9.145 | 268,408 | -0.03(-0.28%) |
Jun 22, 2021 | 9.154 | 9.231 | 8.999 | 9.171 | 267,267 | -0.16(-1.75%) |
Jun 21, 2021 | 9.223 | 9.429 | 9.059 | 9.334 | 373,975 | +0.15(+1.59%) |
Jun 18, 2021 | 9.240 | 9.352 | 9.145 | 9.188 | 870,657 | -0.25(-2.65%) |
Jun 17, 2021 | 9.421 | 9.610 | 9.224 | 9.438 | 575,229 | -0.50(-5.03%) |
Jun 16, 2021 | 10.20 | 10.30 | 9.688 | 9.937 | 396,911 | -0.26(-2.53%) |
Jun 15, 2021 | 10.29 | 10.42 | 10.14 | 10.20 | 317,977 | -0.32(-3.03%) |
Jun 14, 2021 | 10.38 | 10.61 | 10.05 | 10.51 | 443,342 | -0.34(-3.10%) |
Jun 11, 2021 | 11.00 | 11.03 | 10.82 | 10.85 | 314,985 | -0.29(-2.63%) |
Jun 10, 2021 | 10.81 | 11.16 | 10.69 | 11.14 | 363,116 | +0.37(+3.44%) |
Jun 09, 2021 | 10.97 | 11.02 | 10.76 | 10.77 | 151,765 | -0.11(-1.03%) |
Jun 08, 2021 | 11.19 | 11.19 | 10.82 | 10.88 | 214,987 | -0.23(-2.09%) |
Jun 07, 2021 | 11.10 | 11.19 | 10.97 | 11.12 | 256,131 | -0.22(-1.90%) |
Jun 04, 2021 | 10.91 | 11.35 | 10.90 | 11.33 | 484,993 | +0.52(+4.78%) |
Jun 03, 2021 | 10.81 | 11.00 | 10.47 | 10.82 | 429,443 | -0.44(-3.90%) |
Jun 02, 2021 | 11.12 | 11.33 | 11.01 | 11.25 | 367,152 | +0.28(+2.51%) |
Jun 01, 2021 | 11.08 | 11.19 | 10.82 | 10.98 | 315,560 | +0.01(+0.08%) |
May 28, 2021 | 10.46 | 10.98 | 10.39 | 10.97 | 352,923 | +0.34(+3.24%) |
May 27, 2021 | 10.53 | 10.63 | 10.40 | 10.63 | 224,205 | -0.03(-0.32%) |
May 26, 2021 | 10.76 | 10.85 | 10.56 | 10.66 | 219,605 | -0.08(-0.72%) |
May 25, 2021 | 10.68 | 10.81 | 10.36 | 10.74 | 255,436 | -0.13(-1.19%) |
May 24, 2021 | 10.76 | 10.95 | 10.74 | 10.87 | 267,612 | +0.33(+3.10%) |
May 21, 2021 | 10.76 | 10.81 | 10.36 | 10.54 | 290,116 | -0.16(-1.53%) |
May 20, 2021 | 10.49 | 10.72 | 10.44 | 10.70 | 308,118 | +0.15(+1.47%) |
May 19, 2021 | 10.52 | 10.94 | 10.39 | 10.55 | 416,407 | +0.03(+0.25%) |
May 18, 2021 | 10.61 | 10.84 | 10.13 | 10.52 | 454,517 | +0.02(+0.16%) |
May 17, 2021 | 10.01 | 10.56 | 9.989 | 10.51 | 690,511 | +0.71(+7.21%) |
May 14, 2021 | 9.446 | 9.817 | 9.446 | 9.799 | 442,193 | +0.74(+8.17%) |
May 13, 2021 | 9.068 | 9.205 | 8.904 | 9.059 | 217,399 | +0.02(+0.19%) |
May 12, 2021 | 9.248 | 9.326 | 9.007 | 9.042 | 229,481 | -0.20(-2.14%) |
May 11, 2021 | 8.947 | 9.334 | 8.887 | 9.240 | 438,799 | +0.14(+1.51%) |
May 10, 2021 | 9.619 | 9.627 | 9.059 | 9.102 | 448,585 | -0.28(-3.03%) |
May 07, 2021 | 9.446 | 9.567 | 9.215 | 9.386 | 507,296 | +0.28(+3.02%) |
May 06, 2021 | 8.568 | 9.283 | 8.559 | 9.111 | 522,038 | +0.63(+7.41%) |
May 05, 2021 | 8.568 | 8.598 | 8.396 | 8.482 | 237,035 | -0.24(-2.76%) |
May 04, 2021 | 8.895 | 9.007 | 8.637 | 8.723 | 153,557 | -0.15(-1.75%) |
May 03, 2021 | 8.654 | 9.016 | 8.654 | 8.878 | 209,228 | +0.34(+4.04%) |
Apr 30, 2021 | 8.663 | 8.744 | 8.525 | 8.534 | 281,611 | -0.28(-3.22%) |
Apr 29, 2021 | 8.913 | 8.913 | 8.663 | 8.818 | 198,032 | -0.28(-3.12%) |
Apr 28, 2021 | 8.723 | 9.122 | 8.663 | 9.102 | 257,355 | +0.27(+3.02%) |
Apr 27, 2021 | 9.162 | 9.223 | 8.809 | 8.835 | 237,109 | -0.36(-3.93%) |
Apr 26, 2021 | 9.205 | 9.223 | 9.015 | 9.197 | 150,472 | +0.08(+0.85%) |
Apr 23, 2021 | 9.326 | 9.369 | 9.059 | 9.119 | 230,514 | -0.06(-0.66%) |
Apr 22, 2021 | 9.334 | 9.386 | 9.093 | 9.179 | 224,552 | -0.22(-2.38%) |
Apr 21, 2021 | 9.257 | 9.507 | 9.188 | 9.403 | 347,686 | +0.16(+1.68%) |
Apr 20, 2021 | 9.024 | 9.283 | 8.921 | 9.248 | 249,712 | +0.23(+2.58%) |
Apr 19, 2021 | 9.119 | 9.162 | 8.947 | 9.016 | 199,401 | -0.02(-0.19%) |
Apr 16, 2021 | 8.826 | 9.102 | 8.697 | 9.033 | 494,358 | +0.35(+4.07%) |
Apr 15, 2021 | 8.422 | 8.749 | 8.396 | 8.680 | 262,630 | +0.41(+5.00%) |
Apr 14, 2021 | 8.491 | 8.491 | 8.258 | 8.267 | 154,032 | -0.16(-1.94%) |
Apr 13, 2021 | 8.353 | 8.577 | 8.353 | 8.430 | 165,961 | +0.05(+0.62%) |
Apr 12, 2021 | 8.697 | 8.697 | 8.310 | 8.379 | 194,148 | -0.32(-3.66%) |
Apr 09, 2021 | 8.516 | 8.714 | 8.482 | 8.697 | 216,927 | +0.04(+0.50%) |
Apr 08, 2021 | 8.422 | 8.663 | 8.422 | 8.654 | 259,331 | +0.31(+3.72%) |
Apr 07, 2021 | 8.482 | 8.513 | 8.232 | 8.344 | 248,670 | -0.28(-3.29%) |
Apr 06, 2021 | 8.577 | 8.732 | 8.534 | 8.628 | 211,878 | +0.16(+1.93%) |
Apr 05, 2021 | 8.456 | 8.637 | 8.336 | 8.465 | 283,327 | +0.06(+0.72%) |
Apr 01, 2021 | 8.370 | 8.465 | 8.310 | 8.404 | 252,347 | +0.26(+3.17%) |
Mar 31, 2021 | 7.819 | 8.215 | 7.802 | 8.146 | 358,301 | +0.34(+4.41%) |
Mar 30, 2021 | 7.931 | 8.008 | 7.800 | 7.802 | 233,300 | -0.36(-4.43%) |
Mar 29, 2021 | 7.957 | 8.163 | 7.776 | 8.163 | 310,703 | +0.10(+1.28%) |
Mar 26, 2021 | 7.750 | 8.060 | 7.750 | 8.060 | 168,037 | +0.30(+3.88%) |
Mar 25, 2021 | 7.698 | 7.905 | 7.621 | 7.759 | 264,004 | +0.03(+0.33%) |
Mar 24, 2021 | 7.965 | 7.970 | 7.724 | 7.733 | 335,875 | -0.31(-3.85%) |
Mar 23, 2021 | 8.224 | 8.224 | 7.983 | 8.043 | 199,385 | -0.33(-3.91%) |
Mar 22, 2021 | 8.620 | 8.620 | 8.361 | 8.370 | 156,258 | -0.12(-1.42%) |
Mar 19, 2021 | 8.361 | 8.609 | 8.318 | 8.491 | 782,125 | -0.03(-0.30%) |
Mar 18, 2021 | 8.551 | 8.641 | 8.439 | 8.516 | 363,147 | -0.05(-0.60%) |
Mar 17, 2021 | 8.310 | 8.628 | 8.146 | 8.568 | 311,675 | +0.14(+1.63%) |
Mar 16, 2021 | 8.594 | 8.611 | 8.344 | 8.430 | 241,994 | -0.02(-0.20%) |
Mar 15, 2021 | 8.353 | 8.680 | 8.302 | 8.448 | 402,771 | +0.20(+2.40%) |
Mar 12, 2021 | 8.138 | 8.327 | 8.051 | 8.249 | 345,249 | -0.28(-3.23%) |
Mar 11, 2021 | 8.413 | 8.559 | 8.275 | 8.525 | 310,661 | +0.20(+2.38%) |
Mar 10, 2021 | 8.284 | 8.370 | 8.181 | 8.327 | 253,406 | +0.12(+1.47%) |
Mar 09, 2021 | 8.146 | 8.284 | 7.983 | 8.206 | 525,351 | +0.59(+7.81%) |
Mar 08, 2021 | 7.750 | 7.871 | 7.518 | 7.612 | 266,049 | -0.28(-3.60%) |
Mar 05, 2021 | 7.914 | 7.922 | 7.595 | 7.896 | 362,785 | +0.04(+0.55%) |
Mar 04, 2021 | 7.862 | 8.051 | 7.595 | 7.853 | 758,100 | -0.08(-0.99%) |
Mar 03, 2021 | 7.890 | 7.999 | 7.547 | 7.932 | 387,460 | +0.04(+0.53%) |
Mar 02, 2021 | 7.731 | 8.016 | 7.655 | 7.890 | 334,458 | +0.17(+2.17%) |