Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.160 | 9.900 | 9.000 | 9.030 | 828,916 | -0.22(-2.38%) |
Feb 25, 2022 | 9.790 | 9.370 | 8.920 | 9.250 | 695,479 | -0.45(-4.64%) |
Feb 24, 2022 | 8.740 | 9.740 | 8.600 | 9.700 | 1,065,009 | +0.65(+7.18%) |
Feb 23, 2022 | 9.160 | 9.380 | 8.920 | 9.050 | 807,982 | -0.01(-0.11%) |
Feb 22, 2022 | 9.180 | 9.510 | 8.980 | 9.060 | 521,439 | -0.23(-2.48%) |
Feb 18, 2022 | 9.290 | 0 | +0.20(+2.20%) | |||
Feb 17, 2022 | 8.940 | 9.210 | 8.910 | 9.090 | 570,322 | +0.07(+0.78%) |
Feb 16, 2022 | 9.000 | 9.120 | 8.910 | 9.020 | 303,121 | -0.08(-0.88%) |
Feb 15, 2022 | 8.930 | 9.130 | 8.850 | 9.100 | 400,114 | +0.43(+4.96%) |
Feb 14, 2022 | 8.790 | 8.800 | 8.520 | 8.670 | 439,909 | -0.04(-0.46%) |
Feb 11, 2022 | 8.970 | 9.010 | 8.635 | 8.710 | 594,377 | -0.13(-1.47%) |
Feb 10, 2022 | 8.950 | 9.330 | 8.630 | 8.840 | 620,588 | -0.39(-4.23%) |
Feb 09, 2022 | 9.010 | 9.380 | 9.010 | 9.230 | 508,901 | +0.29(+3.24%) |
Feb 08, 2022 | 8.930 | 9.000 | 8.720 | 8.940 | 348,767 | +0.05(+0.56%) |
Feb 07, 2022 | 8.600 | 9.000 | 8.522 | 8.890 | 642,380 | +0.28(+3.25%) |
Feb 04, 2022 | 8.600 | 8.800 | 8.420 | 8.610 | 842,627 | -0.01(-0.12%) |
Feb 03, 2022 | 8.900 | 8.610 | 8.620 | 723,484 | -0.41(-4.54%) | |
Feb 02, 2022 | 9.770 | 9.770 | 8.990 | 9.030 | 500,147 | -0.47(-4.95%) |
Feb 01, 2022 | 9.560 | 9.670 | 9.045 | 9.500 | 778,399 | +0.39(+4.28%) |
Jan 28, 2022 | 8.660 | 9.130 | 8.325 | 9.110 | 1,883,264 | +0.40(+4.59%) |
Jan 27, 2022 | 9.570 | 9.570 | 8.640 | 8.710 | 1,896,329 | -0.78(-8.22%) |
Jan 26, 2022 | 10.18 | 10.25 | 9.420 | 9.490 | 880,947 | -0.49(-4.91%) |
Jan 25, 2022 | 10.13 | 10.19 | 9.850 | 9.980 | 1,099,156 | -0.36(-3.48%) |
Jan 24, 2022 | 10.12 | 10.52 | 9.790 | 10.34 | 1,080,185 | +0.05(+0.49%) |
Jan 21, 2022 | 10.36 | 10.85 | 10.20 | 10.29 | 692,747 | -0.38(-3.56%) |
Jan 20, 2022 | 10.85 | 11.08 | 10.62 | 10.67 | 758,110 | -0.08(-0.74%) |
Jan 19, 2022 | 11.29 | 11.53 | 10.74 | 10.75 | 415,812 | -0.45(-4.02%) |
Jan 18, 2022 | 11.78 | 11.78 | 11.11 | 11.20 | 717,346 | -0.65(-5.49%) |
Jan 14, 2022 | 11.85 | 0 | +0.26(+2.24%) | |||
Jan 13, 2022 | 11.83 | 12.14 | 11.44 | 11.59 | 556,857 | -0.28(-2.36%) |
Jan 12, 2022 | 12.42 | 12.61 | 11.84 | 11.87 | 436,209 | -0.62(-4.96%) |
Jan 11, 2022 | 12.16 | 12.86 | 12.10 | 12.49 | 506,200 | +0.25(+2.04%) |
Jan 10, 2022 | 12.21 | 12.74 | 11.94 | 12.24 | 1,087,332 | +0.29(+2.43%) |
Jan 07, 2022 | 11.80 | 12.09 | 11.01 | 11.95 | 671,934 | +0.01(+0.08%) |
Jan 06, 2022 | 11.11 | 12.02 | 10.79 | 11.94 | 622,270 | +0.94(+8.55%) |
Jan 05, 2022 | 11.35 | 11.70 | 10.96 | 11.00 | 532,744 | -0.35(-3.08%) |
Jan 04, 2022 | 11.89 | 11.95 | 11.31 | 11.35 | 345,646 | -0.54(-4.54%) |
Jan 03, 2022 | 11.43 | 12.28 | 11.31 | 11.89 | 486,497 | +0.58(+5.13%) |
Dec 31, 2021 | 11.17 | 11.50 | 11.17 | 11.31 | 353,075 | +0.03(+0.27%) |
Dec 30, 2021 | 10.84 | 11.54 | 10.78 | 11.28 | 403,448 | +0.50(+4.64%) |
Dec 29, 2021 | 10.71 | 10.80 | 10.53 | 10.78 | 372,325 | -0.02(-0.19%) |
Dec 28, 2021 | 10.85 | 11.21 | 10.78 | 10.80 | 272,685 | -0.34(-3.05%) |
Dec 27, 2021 | 11.60 | 11.69 | 11.11 | 11.14 | 354,031 | -0.50(-4.30%) |
Dec 23, 2021 | 11.10 | 11.66 | 11.06 | 11.64 | 617,514 | +0.53(+4.77%) |
Dec 22, 2021 | 10.77 | 11.14 | 10.43 | 11.11 | 449,866 | +0.29(+2.68%) |
Dec 21, 2021 | 10.63 | 10.86 | 10.39 | 10.82 | 399,470 | +0.24(+2.27%) |
Dec 20, 2021 | 10.51 | 10.72 | 10.04 | 10.58 | 445,633 | -0.16(-1.49%) |
Dec 17, 2021 | 10.04 | 10.84 | 9.870 | 10.74 | 1,992,858 | +0.28(+2.68%) |
Dec 16, 2021 | 10.72 | 11.00 | 9.980 | 10.46 | 703,459 | -0.22(-2.06%) |
Dec 15, 2021 | 10.27 | 10.71 | 10.00 | 10.68 | 928,288 | +0.37(+3.59%) |
Dec 14, 2021 | 10.39 | 10.52 | 10.10 | 10.31 | 790,810 | +0.00(+0.03%) |
Dec 13, 2021 | 10.20 | 10.87 | 10.19 | 10.31 | 781,469 | +0.06(+0.55%) |
Dec 10, 2021 | 10.51 | 10.59 | 10.18 | 10.25 | 338,831 | -0.11(-1.06%) |
Dec 09, 2021 | 11.16 | 11.18 | 10.32 | 10.36 | 289,422 | -0.73(-6.58%) |
Dec 08, 2021 | 11.18 | 11.32 | 10.99 | 11.09 | 249,721 | -0.10(-0.89%) |
Dec 07, 2021 | 10.80 | 11.47 | 10.62 | 11.19 | 532,647 | +0.73(+6.98%) |
Dec 06, 2021 | 10.35 | 10.65 | 10.07 | 10.46 | 284,255 | +0.20(+1.95%) |
Dec 03, 2021 | 11.03 | 11.03 | 10.10 | 10.26 | 1,981,009 | -0.78(-7.07%) |
Dec 02, 2021 | 10.91 | 11.09 | 10.67 | 11.04 | 307,001 | +0.24(+2.22%) |
Dec 01, 2021 | 11.07 | 11.43 | 10.78 | 10.80 | 362,075 | -0.04(-0.37%) |
Nov 30, 2021 | 10.66 | 10.97 | 10.62 | 10.84 | 494,596 | +0.03(+0.28%) |
Nov 29, 2021 | 10.91 | 11.07 | 10.71 | 10.81 | 591,896 | +0.16(+1.50%) |
Nov 26, 2021 | 10.97 | 11.23 | 10.48 | 10.65 | 314,156 | -0.60(-5.33%) |
Nov 24, 2021 | 11.47 | 11.47 | 11.17 | 11.25 | 330,112 | -0.29(-2.51%) |
Nov 23, 2021 | 11.17 | 11.60 | 10.98 | 11.54 | 379,423 | +0.30(+2.67%) |
Nov 22, 2021 | 11.60 | 11.75 | 11.19 | 11.24 | 356,835 | -0.33(-2.85%) |
Nov 19, 2021 | 11.26 | 11.69 | 11.12 | 11.57 | 268,463 | +0.18(+1.58%) |
Nov 18, 2021 | 11.87 | 11.41 | 11.30 | 11.39 | 382,364 | -0.25(-2.15%) |
Nov 17, 2021 | 11.69 | 11.87 | 11.47 | 11.64 | 312,449 | -0.15(-1.27%) |
Nov 16, 2021 | 11.55 | 11.90 | 11.42 | 11.79 | 366,216 | +0.13(+1.11%) |
Nov 15, 2021 | 12.05 | 12.08 | 11.63 | 11.66 | 422,951 | -0.42(-3.48%) |
Nov 12, 2021 | 12.51 | 12.51 | 11.92 | 12.08 | 477,223 | -0.27(-2.19%) |
Nov 11, 2021 | 12.15 | 12.56 | 12.14 | 12.35 | 264,893 | +0.15(+1.23%) |
Nov 10, 2021 | 13.10 | 12.19 | 12.20 | 783,951 | -0.90(-6.87%) | |
Nov 09, 2021 | 13.01 | 13.61 | 12.72 | 13.10 | 846,740 | -0.25(-1.87%) |
Nov 08, 2021 | 13.41 | 13.73 | 13.20 | 13.35 | 447,188 | +0.06(+0.45%) |
Nov 05, 2021 | 13.32 | 13.58 | 12.51 | 13.29 | 733,405 | +0.05(+0.38%) |
Nov 04, 2021 | 13.07 | 13.36 | 12.92 | 13.24 | 747,508 | +0.14(+1.07%) |
Nov 03, 2021 | 12.78 | 13.62 | 12.65 | 13.10 | 562,077 | +0.30(+2.34%) |
Nov 02, 2021 | 12.65 | 12.88 | 12.31 | 12.80 | 469,028 | +0.04(+0.31%) |
Nov 01, 2021 | 12.30 | 13.25 | 12.32 | 12.76 | 729,777 | +0.34(+2.74%) |
Oct 29, 2021 | 12.50 | 12.67 | 12.10 | 12.42 | 886,622 | -0.08(-0.64%) |
Oct 28, 2021 | 12.30 | 12.50 | 427,911 | +0.17(+1.38%) | ||
Oct 27, 2021 | 12.59 | 12.69 | 12.24 | 12.33 | 442,285 | -0.42(-3.29%) |
Oct 26, 2021 | 12.85 | 12.75 | 435,505 | -0.06(-0.47%) | ||
Oct 25, 2021 | 12.25 | 12.97 | 12.24 | 12.81 | 528,447 | +0.08(+0.63%) |
Oct 22, 2021 | 12.56 | 12.77 | 12.40 | 12.73 | 210,558 | +0.06(+0.47%) |
Oct 21, 2021 | 12.66 | 12.77 | 12.38 | 12.67 | 307,164 | -0.05(-0.39%) |
Oct 20, 2021 | 12.84 | 13.17 | 12.70 | 12.72 | 186,702 | -0.33(-2.53%) |
Oct 19, 2021 | 13.23 | 13.45 | 13.01 | 13.05 | 413,858 | -0.42(-3.12%) |
Oct 18, 2021 | 13.86 | 13.94 | 13.09 | 13.47 | 572,643 | -0.60(-4.26%) |
Oct 15, 2021 | 13.74 | 14.30 | 13.71 | 14.07 | 577,856 | +0.56(+4.15%) |
Oct 14, 2021 | 13.57 | 13.73 | 13.57 | 13.51 | 529,489 | +0.17(+1.27%) |
Oct 13, 2021 | 13.45 | 13.54 | 12.82 | 13.34 | 438,410 | -0.11(-0.82%) |
Oct 12, 2021 | 13.52 | 13.81 | 13.34 | 13.45 | 503,147 | +0.06(+0.45%) |
Oct 11, 2021 | 12.61 | 13.58 | 12.54 | 13.39 | 1,086,668 | +0.82(+6.52%) |
Oct 08, 2021 | 12.43 | 12.90 | 12.36 | 12.57 | 286,290 | +0.24(+1.95%) |
Oct 07, 2021 | 12.41 | 12.58 | 12.17 | 12.33 | 252,006 | -0.03(-0.24%) |
Oct 06, 2021 | 12.05 | 12.50 | 11.81 | 12.36 | 338,519 | +0.14(+1.15%) |
Oct 05, 2021 | 12.47 | 12.60 | 12.07 | 12.22 | 496,878 | -0.29(-2.32%) |
Oct 04, 2021 | 12.93 | 13.05 | 12.44 | 12.51 | 373,428 | -0.54(-4.14%) |
Oct 01, 2021 | 12.56 | 13.26 | 12.37 | 13.05 | 458,855 | +0.48(+3.82%) |
Sep 30, 2021 | 13.23 | 13.42 | 12.43 | 12.57 | 679,936 | -0.58(-4.41%) |
Sep 29, 2021 | 13.23 | 13.57 | 12.96 | 13.15 | 471,042 | -0.08(-0.60%) |
Sep 28, 2021 | 12.79 | 13.41 | 12.63 | 13.23 | 544,758 | +0.31(+2.40%) |
Sep 27, 2021 | 12.73 | 14.10 | 12.36 | 12.92 | 1,959,231 | +1.05(+8.85%) |
Sep 24, 2021 | 12.22 | 12.25 | 11.59 | 11.87 | 844,852 | -0.46(-3.73%) |
Sep 23, 2021 | 12.15 | 12.59 | 12.04 | 12.33 | 740,864 | +0.19(+1.57%) |
Sep 22, 2021 | 11.06 | 12.28 | 11.06 | 12.14 | 710,692 | +0.80(+7.05%) |
Sep 21, 2021 | 10.51 | 11.39 | 10.51 | 11.34 | 685,915 | +1.09(+10.63%) |
Sep 20, 2021 | 10.32 | 10.49 | 10.17 | 10.25 | 246,596 | -0.27(-2.57%) |
Sep 17, 2021 | 10.57 | 10.75 | 10.40 | 10.52 | 1,422,054 | -0.02(-0.19%) |
Sep 16, 2021 | 10.39 | 10.54 | 10.21 | 10.54 | 237,970 | +0.10(+0.96%) |
Sep 15, 2021 | 10.35 | 10.57 | 10.21 | 10.44 | 436,722 | +0.17(+1.66%) |
Sep 14, 2021 | 10.44 | 10.58 | 10.17 | 10.27 | 1,202,532 | -0.14(-1.34%) |
Sep 13, 2021 | 10.10 | 10.48 | 9.920 | 10.41 | 437,965 | +0.36(+3.58%) |
Sep 10, 2021 | 10.19 | 10.19 | 9.930 | 10.05 | 225,426 | -0.03(-0.30%) |
Sep 09, 2021 | 9.810 | 10.30 | 9.810 | 10.08 | 571,269 | +0.27(+2.75%) |
Sep 08, 2021 | 9.900 | 9.940 | 9.550 | 9.810 | 365,785 | -0.09(-0.91%) |
Sep 07, 2021 | 9.890 | 10.07 | 9.840 | 9.900 | 279,458 | -0.06(-0.60%) |
Sep 03, 2021 | 10.21 | 10.25 | 9.910 | 9.960 | 490,162 | -0.35(-3.39%) |
Sep 02, 2021 | 10.33 | 10.57 | 10.29 | 10.31 | 360,782 | +0.03(+0.29%) |
Sep 01, 2021 | 9.920 | 10.41 | 9.830 | 10.28 | 478,410 | +0.34(+3.42%) |
Aug 31, 2021 | 9.970 | 10.20 | 9.680 | 9.940 | 302,289 | -0.03(-0.30%) |
Aug 30, 2021 | 10.07 | 10.29 | 9.960 | 9.970 | 261,801 | -0.09(-0.89%) |
Aug 27, 2021 | 9.760 | 10.23 | 9.500 | 10.06 | 674,884 | +0.38(+3.93%) |
Aug 26, 2021 | 9.500 | 10.04 | 9.460 | 9.680 | 646,241 | +0.10(+1.04%) |
Aug 25, 2021 | 9.600 | 9.700 | 9.460 | 9.580 | 352,969 | -0.10(-1.03%) |
Aug 24, 2021 | 9.420 | 9.790 | 9.280 | 9.680 | 422,861 | +0.20(+2.11%) |
Aug 23, 2021 | 8.960 | 9.510 | 8.900 | 9.480 | 563,387 | +0.61(+6.88%) |
Aug 20, 2021 | 8.390 | 8.980 | 8.370 | 8.870 | 444,311 | +0.48(+5.72%) |
Aug 19, 2021 | 8.740 | 8.770 | 8.360 | 8.390 | 288,401 | -0.39(-4.44%) |
Aug 18, 2021 | 8.440 | 9.130 | 8.380 | 8.780 | 539,257 | +0.27(+3.17%) |
Aug 17, 2021 | 8.150 | 8.540 | 7.755 | 8.510 | 589,011 | +0.26(+3.15%) |
Aug 16, 2021 | 8.930 | 9.030 | 8.050 | 8.250 | 1,140,973 | -0.78(-8.64%) |
Aug 13, 2021 | 8.800 | 9.140 | 8.660 | 9.030 | 470,011 | +0.22(+2.50%) |
Aug 12, 2021 | 8.380 | 8.980 | 8.270 | 8.810 | 725,911 | +0.49(+5.89%) |
Aug 11, 2021 | 8.240 | 8.450 | 8.130 | 8.320 | 611,692 | +0.14(+1.71%) |
Aug 10, 2021 | 7.920 | 8.370 | 7.770 | 8.180 | 1,041,167 | -0.18(-2.15%) |
Aug 09, 2021 | 8.300 | 8.520 | 8.241 | 8.360 | 359,587 | +0.11(+1.33%) |
Aug 06, 2021 | 8.280 | 8.300 | 8.080 | 8.250 | 385,851 | -0.04(-0.48%) |
Aug 05, 2021 | 7.900 | 8.290 | 7.860 | 8.290 | 373,363 | +0.40(+5.07%) |
Aug 04, 2021 | 7.750 | 8.050 | 7.750 | 7.890 | 314,877 | +0.04(+0.51%) |
Aug 03, 2021 | 7.730 | 7.870 | 7.590 | 7.850 | 361,988 | +0.18(+2.35%) |
Aug 02, 2021 | 7.870 | 8.000 | 7.640 | 7.670 | 765,700 | -0.19(-2.42%) |
Jul 30, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 319,721 | +0.05(+0.64%) |
Jul 29, 2021 | 7.890 | 8.020 | 7.750 | 7.810 | 525,933 | -0.06(-0.76%) |
Jul 28, 2021 | 7.620 | 8.000 | 7.620 | 7.870 | 456,452 | +0.28(+3.69%) |
Jul 27, 2021 | 7.500 | 7.680 | 7.410 | 7.590 | 372,706 | +0.03(+0.40%) |
Jul 26, 2021 | 7.370 | 7.650 | 7.300 | 7.560 | 314,267 | +0.12(+1.61%) |
Jul 23, 2021 | 7.660 | 7.700 | 7.420 | 7.440 | 273,879 | -0.25(-3.25%) |
Jul 22, 2021 | 7.680 | 7.820 | 7.610 | 7.690 | 328,735 | -0.03(-0.39%) |
Jul 21, 2021 | 7.620 | 7.780 | 7.460 | 7.720 | 444,782 | +0.11(+1.45%) |
Jul 20, 2021 | 7.230 | 7.680 | 7.110 | 7.610 | 494,728 | +0.36(+4.97%) |
Jul 19, 2021 | 7.210 | 7.290 | 7.040 | 7.250 | 433,741 | -0.06(-0.82%) |
Jul 16, 2021 | 7.410 | 7.520 | 7.240 | 7.310 | 358,731 | -0.01(-0.14%) |
Jul 15, 2021 | 7.420 | 7.420 | 7.120 | 7.320 | 435,043 | -0.17(-2.27%) |
Jul 14, 2021 | 7.760 | 7.790 | 7.450 | 7.490 | 460,727 | -0.26(-3.35%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.640 | 7.750 | 495,592 | -0.15(-1.90%) |
Jul 12, 2021 | 8.140 | 8.180 | 7.890 | 7.900 | 281,505 | -0.24(-2.95%) |
Jul 09, 2021 | 7.970 | 8.150 | 7.830 | 8.140 | 520,879 | +0.18(+2.26%) |
Jul 08, 2021 | 8.020 | 8.130 | 7.860 | 7.960 | 301,480 | -0.05(-0.62%) |
Jul 07, 2021 | 8.090 | 8.128 | 7.830 | 8.010 | 322,733 | -0.02(-0.25%) |
Jul 06, 2021 | 8.490 | 8.490 | 8.000 | 8.030 | 419,811 | -0.21(-2.55%) |
Jul 02, 2021 | 8.410 | 8.410 | 8.160 | 8.240 | 224,407 | -0.15(-1.79%) |
Jul 01, 2021 | 8.170 | 8.440 | 8.100 | 8.390 | 293,541 | +0.27(+3.33%) |
Jun 30, 2021 | 8.370 | 8.520 | 8.050 | 8.120 | 427,406 | -0.24(-2.87%) |
Jun 29, 2021 | 8.370 | 8.490 | 8.140 | 8.360 | 817,799 | -0.04(-0.48%) |
Jun 28, 2021 | 8.440 | 8.510 | 8.220 | 8.400 | 476,786 | +0.19(+2.31%) |
Jun 25, 2021 | 8.520 | 8.620 | 8.120 | 8.210 | 2,982,598 | -0.29(-3.41%) |
Jun 24, 2021 | 8.300 | 8.580 | 8.300 | 8.500 | 434,087 | +0.30(+3.66%) |
Jun 23, 2021 | 8.320 | 8.410 | 8.040 | 8.200 | 416,793 | -0.08(-0.97%) |
Jun 22, 2021 | 8.450 | 8.460 | 8.060 | 8.280 | 445,255 | -0.19(-2.24%) |
Jun 21, 2021 | 8.600 | 8.630 | 8.300 | 8.470 | 387,743 | -0.06(-0.70%) |
Jun 18, 2021 | 8.570 | 8.624 | 8.320 | 8.530 | 1,604,503 | -0.17(-1.95%) |
Jun 17, 2021 | 8.650 | 8.710 | 8.440 | 8.700 | 557,665 | +0.01(+0.12%) |
Jun 16, 2021 | 8.610 | 8.780 | 8.370 | 8.690 | 413,949 | +0.06(+0.70%) |
Jun 15, 2021 | 8.810 | 8.810 | 8.480 | 8.630 | 319,380 | -0.19(-2.15%) |
Jun 14, 2021 | 8.850 | 9.000 | 8.720 | 8.820 | 633,333 | -0.02(-0.23%) |
Jun 11, 2021 | 8.880 | 9.030 | 8.730 | 8.840 | 351,229 | -0.09(-1.01%) |
Jun 10, 2021 | 9.020 | 9.170 | 8.850 | 8.930 | 357,331 | -0.04(-0.45%) |
Jun 09, 2021 | 9.040 | 9.270 | 8.880 | 8.970 | 319,164 | -0.01(-0.11%) |
Jun 08, 2021 | 8.990 | 9.190 | 8.750 | 8.980 | 409,388 | +0.02(+0.22%) |
Jun 07, 2021 | 8.510 | 9.050 | 8.450 | 8.960 | 557,214 | +0.45(+5.29%) |
Jun 04, 2021 | 8.550 | 8.600 | 8.430 | 8.510 | 241,612 | -0.02(-0.23%) |
Jun 03, 2021 | 8.610 | 8.750 | 8.490 | 8.530 | 270,811 | -0.11(-1.27%) |
Jun 02, 2021 | 8.650 | 8.780 | 8.420 | 8.640 | 389,430 | +0.06(+0.70%) |
Jun 01, 2021 | 8.500 | 8.710 | 8.420 | 8.580 | 432,248 | +0.11(+1.30%) |
May 28, 2021 | 8.880 | 9.050 | 8.410 | 8.470 | 450,233 | -0.40(-4.51%) |
May 27, 2021 | 9.150 | 9.290 | 8.770 | 8.870 | 556,006 | -0.26(-2.85%) |
May 26, 2021 | 9.010 | 9.170 | 8.860 | 9.130 | 959,757 | +0.18(+2.01%) |
May 25, 2021 | 9.000 | 9.405 | 8.910 | 8.950 | 540,146 | -0.07(-0.78%) |
May 24, 2021 | 9.390 | 9.410 | 8.860 | 9.020 | 923,173 | -0.37(-3.94%) |
May 21, 2021 | 9.350 | 9.580 | 9.260 | 9.390 | 703,083 | +0.14(+1.51%) |
May 20, 2021 | 9.050 | 9.300 | 8.967 | 9.250 | 365,034 | +0.16(+1.76%) |
May 19, 2021 | 8.850 | 9.130 | 8.820 | 9.090 | 378,055 | +0.09(+1.00%) |
May 18, 2021 | 8.790 | 9.060 | 8.650 | 9.000 | 461,175 | +0.26(+2.97%) |
May 17, 2021 | 8.530 | 8.800 | 8.480 | 8.740 | 301,114 | +0.11(+1.27%) |
May 14, 2021 | 8.500 | 8.785 | 8.390 | 8.630 | 849,866 | +0.17(+2.01%) |
May 13, 2021 | 8.580 | 8.630 | 8.110 | 8.460 | 662,601 | -0.06(-0.70%) |
May 12, 2021 | 8.200 | 8.900 | 8.180 | 8.520 | 882,906 | +0.21(+2.53%) |
May 11, 2021 | 7.630 | 8.390 | 7.630 | 8.310 | 679,023 | +0.31(+3.88%) |
May 10, 2021 | 8.260 | 8.260 | 7.960 | 8.000 | 541,056 | -0.31(-3.73%) |
May 07, 2021 | 8.340 | 8.580 | 8.090 | 8.310 | 403,502 | -0.04(-0.48%) |
May 06, 2021 | 8.290 | 8.380 | 8.150 | 8.350 | 342,878 | -0.02(-0.24%) |
May 05, 2021 | 8.460 | 8.590 | 8.290 | 8.370 | 568,878 | -0.07(-0.83%) |
May 04, 2021 | 8.610 | 8.660 | 8.380 | 8.440 | 572,354 | -0.26(-2.99%) |
May 03, 2021 | 8.590 | 8.840 | 8.570 | 8.700 | 295,150 | +0.06(+0.69%) |
Apr 30, 2021 | 8.620 | 8.820 | 8.510 | 8.640 | 256,600 | -0.06(-0.69%) |
Apr 29, 2021 | 8.700 | 8.785 | 8.420 | 8.700 | 324,690 | +0.00(+0.00%) |
Apr 28, 2021 | 8.640 | 8.840 | 8.606 | 8.700 | 209,026 | +0.00(+0.00%) |
Apr 27, 2021 | 8.810 | 8.870 | 8.570 | 8.700 | 305,489 | -0.05(-0.57%) |
Apr 26, 2021 | 8.320 | 8.770 | 8.300 | 8.750 | 389,181 | +0.47(+5.68%) |
Apr 23, 2021 | 8.580 | 8.670 | 8.240 | 8.280 | 523,800 | -0.24(-2.82%) |
Apr 22, 2021 | 8.430 | 8.800 | 8.290 | 8.520 | 395,917 | +0.06(+0.71%) |
Apr 21, 2021 | 8.240 | 8.500 | 8.130 | 8.460 | 250,639 | +0.26(+3.17%) |
Apr 20, 2021 | 8.250 | 8.330 | 7.960 | 8.200 | 388,972 | -0.17(-2.03%) |
Apr 19, 2021 | 8.470 | 8.470 | 8.220 | 8.370 | 373,949 | -0.12(-1.41%) |
Apr 16, 2021 | 8.920 | 8.950 | 8.420 | 8.490 | 448,800 | -0.36(-4.07%) |
Apr 15, 2021 | 8.600 | 8.890 | 8.600 | 8.850 | 799,458 | +0.32(+3.75%) |
Apr 14, 2021 | 8.650 | 8.800 | 8.490 | 8.530 | 1,439,376 | -0.12(-1.39%) |
Apr 13, 2021 | 8.400 | 8.660 | 8.210 | 8.650 | 489,209 | +0.23(+2.73%) |
Apr 12, 2021 | 8.750 | 8.810 | 8.340 | 8.420 | 460,007 | -0.32(-3.66%) |
Apr 09, 2021 | 9.000 | 9.000 | 8.660 | 8.740 | 316,600 | -0.29(-3.21%) |
Apr 08, 2021 | 9.030 | 9.200 | 8.860 | 9.030 | 215,657 | +0.04(+0.44%) |
Apr 07, 2021 | 9.370 | 9.410 | 8.930 | 8.990 | 379,686 | -0.30(-3.23%) |
Apr 06, 2021 | 9.720 | 9.820 | 9.240 | 9.290 | 921,730 | -0.46(-4.72%) |
Apr 05, 2021 | 9.510 | 9.800 | 9.450 | 9.750 | 676,485 | +0.40(+4.28%) |
Apr 01, 2021 | 9.280 | 9.440 | 9.150 | 9.350 | 465,400 | +0.10(+1.08%) |
Mar 31, 2021 | 8.680 | 9.280 | 8.550 | 9.250 | 898,327 | +0.62(+7.18%) |
Mar 30, 2021 | 8.650 | 8.830 | 8.430 | 8.630 | 321,767 | -0.05(-0.58%) |
Mar 29, 2021 | 9.150 | 9.180 | 8.670 | 8.680 | 481,708 | -0.49(-5.34%) |
Mar 26, 2021 | 9.100 | 9.210 | 8.880 | 9.170 | 645,500 | +0.05(+0.55%) |
Mar 25, 2021 | 8.600 | 9.170 | 8.410 | 9.120 | 742,562 | +0.41(+4.71%) |
Mar 24, 2021 | 9.150 | 9.220 | 8.710 | 8.710 | 740,200 | -0.40(-4.39%) |
Mar 23, 2021 | 9.450 | 9.590 | 9.010 | 9.110 | 807,877 | -0.57(-5.89%) |
Mar 22, 2021 | 9.470 | 9.740 | 9.250 | 9.680 | 640,495 | +0.30(+3.20%) |
Mar 19, 2021 | 9.690 | 9.750 | 9.240 | 9.380 | 2,153,300 | -0.13(-1.37%) |
Mar 18, 2021 | 9.890 | 10.03 | 9.480 | 9.510 | 462,148 | -0.50(-5.00%) |
Mar 17, 2021 | 9.600 | 10.08 | 9.520 | 10.01 | 480,977 | -0.27(-2.63%) |
Mar 16, 2021 | 10.58 | 10.58 | 10.03 | 10.28 | 292,893 | -0.32(-3.02%) |
Mar 15, 2021 | 10.63 | 10.72 | 10.51 | 10.60 | 354,399 | -0.04(-0.38%) |
Mar 12, 2021 | 10.30 | 10.66 | 10.22 | 10.64 | 528,300 | +0.23(+2.21%) |
Mar 11, 2021 | 10.08 | 10.44 | 9.870 | 10.41 | 486,656 | +0.42(+4.20%) |
Mar 10, 2021 | 9.800 | 10.02 | 9.510 | 9.990 | 741,809 | +0.40(+4.17%) |
Mar 09, 2021 | 9.380 | 9.710 | 9.380 | 9.590 | 636,249 | +0.28(+3.01%) |
Mar 08, 2021 | 9.580 | 9.630 | 9.260 | 9.310 | 560,605 | -0.22(-2.31%) |
Mar 05, 2021 | 9.640 | 9.690 | 8.960 | 9.530 | 979,200 | -0.08(-0.83%) |
Mar 04, 2021 | 9.630 | 9.850 | 9.332 | 9.610 | 896,403 | -0.08(-0.83%) |
Mar 03, 2021 | 9.800 | 9.980 | 9.670 | 9.690 | 1,078,049 | -0.11(-1.12%) |
Mar 02, 2021 | 9.920 | 9.960 | 9.720 | 9.800 | 797,616 | -0.14(-1.41%) |