Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 4.500 | 4.715 | 4.460 | 4.710 | 1,204,717 | +0.17(+3.74%) |
Feb 25, 2022 | 4.530 | 4.580 | 4.440 | 4.540 | 951,635 | +0.06(+1.34%) |
Feb 24, 2022 | 4.100 | 4.500 | 4.008 | 4.480 | 1,064,227 | +0.23(+5.41%) |
Feb 23, 2022 | 4.560 | 4.584 | 4.235 | 4.250 | 665,788 | -0.22(-4.92%) |
Feb 22, 2022 | 4.600 | 4.620 | 4.365 | 4.470 | 1,080,169 | -0.16(-3.46%) |
Feb 18, 2022 | 4.630 | 0 | -0.07(-1.49%) | |||
Feb 17, 2022 | 4.880 | 4.930 | 4.650 | 4.700 | 674,356 | -0.25(-5.05%) |
Feb 16, 2022 | 4.910 | 4.960 | 4.800 | 4.950 | 730,883 | +0.02(+0.41%) |
Feb 15, 2022 | 4.650 | 4.960 | 4.650 | 4.930 | 1,033,087 | +0.36(+7.88%) |
Feb 14, 2022 | 4.310 | 4.585 | 4.290 | 4.570 | 1,254,383 | +0.24(+5.54%) |
Feb 11, 2022 | 4.450 | 4.580 | 4.302 | 4.330 | 736,895 | -0.12(-2.70%) |
Feb 10, 2022 | 4.510 | 4.625 | 4.405 | 4.450 | 1,182,356 | -0.07(-1.55%) |
Feb 09, 2022 | 4.260 | 4.555 | 4.250 | 4.520 | 1,208,419 | +0.32(+7.62%) |
Feb 08, 2022 | 4.160 | 4.280 | 4.140 | 4.200 | 2,422,250 | +0.00(+0.00%) |
Feb 07, 2022 | 4.300 | 4.395 | 4.170 | 4.200 | 1,792,960 | -0.06(-1.41%) |
Feb 04, 2022 | 4.260 | 4.325 | 4.171 | 4.260 | 764,615 | +0.01(+0.24%) |
Feb 03, 2022 | 4.240 | 4.250 | 1,049,721 | -0.06(-1.39%) | ||
Feb 02, 2022 | 4.570 | 4.570 | 4.290 | 4.310 | 806,728 | -0.22(-4.86%) |
Feb 01, 2022 | 4.590 | 4.610 | 4.370 | 4.530 | 908,268 | -0.03(-0.66%) |
Jan 31, 2022 | 4.150 | 4.560 | 4.560 | 1,098,752 | +0.41(+9.88%) | |
Jan 28, 2022 | 4.020 | 4.160 | 3.930 | 4.150 | 1,097,040 | +0.11(+2.72%) |
Jan 27, 2022 | 4.310 | 4.365 | 4.030 | 4.040 | 1,138,422 | -0.23(-5.39%) |
Jan 26, 2022 | 4.480 | 4.550 | 4.245 | 4.270 | 964,378 | -0.10(-2.29%) |
Jan 25, 2022 | 4.400 | 4.600 | 4.290 | 4.370 | 1,179,441 | -0.09(-2.02%) |
Jan 24, 2022 | 4.090 | 4.470 | 3.960 | 4.460 | 1,999,353 | +0.12(+2.76%) |
Jan 21, 2022 | 4.600 | 4.633 | 4.330 | 4.340 | 1,883,689 | -0.31(-6.67%) |
Jan 20, 2022 | 4.690 | 4.930 | 4.640 | 4.650 | 1,257,439 | -0.02(-0.43%) |
Jan 19, 2022 | 4.940 | 4.940 | 4.650 | 4.670 | 878,941 | -0.11(-2.30%) |
Jan 18, 2022 | 4.850 | 5.040 | 4.770 | 4.780 | 893,846 | -0.20(-4.02%) |
Jan 14, 2022 | 4.980 | 0 | -0.06(-1.19%) | |||
Jan 13, 2022 | 5.240 | 5.240 | 5.020 | 5.040 | 799,726 | -0.19(-3.63%) |
Jan 12, 2022 | 5.480 | 5.560 | 5.230 | 5.230 | 648,908 | -0.16(-2.97%) |
Jan 11, 2022 | 5.250 | 5.470 | 5.145 | 5.390 | 1,414,364 | +0.18(+3.45%) |
Jan 10, 2022 | 5.150 | 5.215 | 4.940 | 5.210 | 1,345,118 | -0.02(-0.38%) |
Jan 07, 2022 | 5.300 | 5.445 | 5.150 | 5.230 | 1,164,705 | -0.08(-1.51%) |
Jan 06, 2022 | 5.550 | 5.600 | 5.240 | 5.310 | 1,906,912 | -0.25(-4.50%) |
Jan 05, 2022 | 5.800 | 5.910 | 5.540 | 5.560 | 1,068,990 | -0.34(-5.76%) |
Jan 04, 2022 | 5.910 | 6.010 | 5.570 | 5.900 | 1,466,918 | +0.01(+0.17%) |
Jan 03, 2022 | 5.990 | 6.010 | 5.810 | 5.890 | 1,172,360 | +0.06(+1.03%) |
Dec 31, 2021 | 5.770 | 5.995 | 5.770 | 5.830 | 1,455,063 | +0.01(+0.17%) |
Dec 30, 2021 | 5.420 | 5.990 | 5.415 | 5.820 | 2,560,842 | +0.38(+6.99%) |
Dec 29, 2021 | 5.480 | 5.510 | 5.290 | 5.440 | 2,366,409 | -0.07(-1.27%) |
Dec 28, 2021 | 5.900 | 5.960 | 5.500 | 5.510 | 2,412,602 | -0.43(-7.24%) |
Dec 27, 2021 | 6.340 | 6.340 | 5.920 | 5.940 | 1,462,206 | -0.38(-6.01%) |
Dec 23, 2021 | 6.150 | 6.380 | 6.070 | 6.320 | 1,172,887 | +0.18(+2.93%) |
Dec 22, 2021 | 6.110 | 6.170 | 5.980 | 6.140 | 1,452,907 | +0.02(+0.33%) |
Dec 21, 2021 | 5.980 | 6.230 | 5.910 | 6.120 | 1,281,078 | +0.20(+3.38%) |
Dec 20, 2021 | 6.070 | 6.150 | 5.880 | 5.920 | 1,264,686 | -0.33(-5.28%) |
Dec 17, 2021 | 6.020 | 6.310 | 5.880 | 6.250 | 3,036,645 | +0.19(+3.14%) |
Dec 16, 2021 | 6.290 | 6.430 | 6.030 | 6.060 | 1,054,114 | -0.22(-3.50%) |
Dec 15, 2021 | 6.080 | 6.300 | 5.842 | 6.280 | 1,575,004 | +0.21(+3.46%) |
Dec 14, 2021 | 6.100 | 6.225 | 5.995 | 6.070 | 1,287,831 | -0.12(-1.94%) |
Dec 13, 2021 | 6.290 | 6.390 | 6.150 | 6.190 | 973,696 | -0.13(-2.06%) |
Dec 10, 2021 | 6.490 | 6.630 | 6.290 | 6.320 | 1,042,416 | -0.13(-2.02%) |
Dec 09, 2021 | 6.550 | 6.730 | 6.430 | 6.450 | 905,740 | -0.16(-2.42%) |
Dec 08, 2021 | 6.570 | 6.700 | 6.469 | 6.610 | 1,604,687 | +0.05(+0.76%) |
Dec 07, 2021 | 6.460 | 6.710 | 6.401 | 6.560 | 1,069,424 | +0.21(+3.31%) |
Dec 06, 2021 | 6.120 | 6.400 | 5.820 | 6.350 | 1,284,079 | +0.17(+2.75%) |
Dec 03, 2021 | 6.360 | 6.370 | 6.000 | 6.180 | 1,307,172 | -0.17(-2.68%) |
Dec 02, 2021 | 6.110 | 6.370 | 6.040 | 6.350 | 1,249,369 | +0.22(+3.59%) |
Dec 01, 2021 | 6.570 | 6.730 | 6.000 | 6.130 | 1,509,805 | -0.33(-5.11%) |
Nov 30, 2021 | 6.570 | 6.670 | 6.150 | 6.460 | 1,275,777 | -0.16(-2.42%) |
Nov 29, 2021 | 6.660 | 6.720 | 6.455 | 6.620 | 990,596 | -0.03(-0.45%) |
Nov 26, 2021 | 6.600 | 6.880 | 6.520 | 6.650 | 706,469 | -0.17(-2.49%) |
Nov 24, 2021 | 6.510 | 6.835 | 6.360 | 6.820 | 964,856 | +0.22(+3.33%) |
Nov 23, 2021 | 6.710 | 6.800 | 6.430 | 6.600 | 1,242,863 | -0.17(-2.51%) |
Nov 22, 2021 | 7.190 | 7.230 | 6.760 | 6.770 | 1,429,283 | -0.39(-5.45%) |
Nov 19, 2021 | 7.300 | 7.525 | 7.070 | 7.160 | 1,505,664 | -0.18(-2.45%) |
Nov 18, 2021 | 7.800 | 7.350 | 7.292 | 7.340 | 1,550,956 | -0.43(-5.53%) |
Nov 17, 2021 | 7.250 | 7.780 | 7.195 | 7.770 | 2,541,312 | +0.64(+8.98%) |
Nov 16, 2021 | 6.840 | 7.170 | 6.690 | 7.130 | 1,431,570 | +0.31(+4.55%) |
Nov 15, 2021 | 6.860 | 6.925 | 6.765 | 6.820 | 910,032 | -0.01(-0.15%) |
Nov 12, 2021 | 6.890 | 7.000 | 6.800 | 6.830 | 964,094 | -0.07(-1.01%) |
Nov 11, 2021 | 6.860 | 6.950 | 6.782 | 6.900 | 801,549 | -0.20(-2.82%) |
Nov 10, 2021 | 6.990 | 7.100 | 979,694 | +0.06(+0.85%) | ||
Nov 09, 2021 | 7.260 | 7.310 | 6.980 | 7.040 | 1,005,894 | -0.25(-3.43%) |
Nov 08, 2021 | 7.040 | 7.338 | 7.020 | 7.290 | 1,180,235 | +0.26(+3.70%) |
Nov 05, 2021 | 6.860 | 7.360 | 6.720 | 7.030 | 1,706,612 | +0.22(+3.23%) |
Nov 04, 2021 | 6.820 | 6.990 | 6.600 | 6.810 | 2,144,647 | -0.29(-4.08%) |
Nov 03, 2021 | 6.750 | 7.140 | 6.738 | 7.100 | 2,239,816 | +0.31(+4.57%) |
Nov 02, 2021 | 6.660 | 7.090 | 6.660 | 6.790 | 1,639,081 | +0.26(+3.98%) |
Nov 01, 2021 | 6.170 | 6.640 | 6.500 | 6.530 | 1,556,950 | +0.33(+5.32%) |
Oct 29, 2021 | 6.200 | 6.250 | 5.940 | 6.200 | 1,763,739 | -0.04(-0.64%) |
Oct 28, 2021 | 6.370 | 6.430 | 6.190 | 6.240 | 1,113,606 | -0.10(-1.58%) |
Oct 27, 2021 | 6.580 | 6.690 | 6.305 | 6.340 | 1,048,425 | -0.29(-4.37%) |
Oct 26, 2021 | 6.570 | 6.630 | 1,151,390 | +0.08(+1.22%) | ||
Oct 25, 2021 | 6.630 | 6.690 | 6.540 | 6.550 | 776,122 | -0.05(-0.76%) |
Oct 22, 2021 | 6.780 | 6.805 | 6.530 | 6.600 | 848,460 | -0.20(-2.94%) |
Oct 21, 2021 | 6.730 | 6.891 | 6.700 | 6.800 | 1,120,556 | +0.04(+0.59%) |
Oct 20, 2021 | 6.400 | 6.780 | 6.340 | 6.760 | 1,313,521 | +0.43(+6.79%) |
Oct 19, 2021 | 6.310 | 6.423 | 6.265 | 6.330 | 922,646 | +0.07(+1.12%) |
Oct 18, 2021 | 6.300 | 6.370 | 6.250 | 6.260 | 727,219 | -0.06(-0.95%) |
Oct 15, 2021 | 6.560 | 6.560 | 6.290 | 6.320 | 1,053,396 | -0.15(-2.32%) |
Oct 14, 2021 | 6.600 | 6.663 | 6.450 | 6.470 | 668,091 | -0.06(-0.92%) |
Oct 13, 2021 | 6.410 | 6.550 | 6.400 | 6.530 | 533,892 | +0.16(+2.51%) |
Oct 12, 2021 | 6.350 | 6.460 | 6.280 | 6.370 | 547,290 | +0.04(+0.63%) |
Oct 11, 2021 | 6.410 | 6.530 | 6.330 | 6.330 | 620,068 | -0.11(-1.71%) |
Oct 08, 2021 | 6.540 | 6.660 | 6.420 | 6.440 | 700,722 | -0.10(-1.53%) |
Oct 07, 2021 | 6.440 | 6.715 | 6.390 | 6.540 | 879,358 | +0.15(+2.35%) |
Oct 06, 2021 | 6.380 | 6.470 | 6.290 | 6.390 | 889,516 | -0.10(-1.54%) |
Oct 05, 2021 | 6.510 | 6.590 | 6.400 | 6.490 | 1,401,943 | -0.03(-0.46%) |
Oct 04, 2021 | 6.680 | 6.695 | 6.390 | 6.520 | 1,457,646 | -0.23(-3.41%) |
Oct 01, 2021 | 6.700 | 6.820 | 6.515 | 6.750 | 1,554,756 | +0.09(+1.35%) |
Sep 30, 2021 | 6.690 | 6.730 | 6.570 | 6.660 | 886,252 | +0.04(+0.60%) |
Sep 29, 2021 | 6.870 | 6.900 | 6.610 | 6.620 | 1,146,131 | -0.21(-3.07%) |
Sep 28, 2021 | 7.090 | 7.127 | 6.800 | 6.830 | 1,300,619 | -0.28(-3.94%) |
Sep 27, 2021 | 7.080 | 7.260 | 6.950 | 7.110 | 1,037,415 | +0.04(+0.57%) |
Sep 24, 2021 | 7.220 | 7.245 | 7.030 | 7.070 | 941,393 | -0.24(-3.28%) |
Sep 23, 2021 | 7.310 | 7.360 | 7.253 | 7.310 | 672,480 | +0.07(+0.97%) |
Sep 22, 2021 | 7.200 | 7.360 | 7.095 | 7.240 | 1,070,672 | +0.11(+1.54%) |
Sep 21, 2021 | 7.310 | 7.413 | 7.080 | 7.130 | 1,151,948 | -0.16(-2.19%) |
Sep 20, 2021 | 7.450 | 7.450 | 7.190 | 7.290 | 1,754,998 | -0.31(-4.08%) |
Sep 17, 2021 | 7.610 | 7.705 | 7.513 | 7.600 | 1,290,774 | -0.04(-0.52%) |
Sep 16, 2021 | 7.630 | 7.680 | 7.490 | 7.640 | 896,554 | -0.05(-0.65%) |
Sep 15, 2021 | 7.920 | 7.950 | 7.555 | 7.690 | 1,328,603 | -0.24(-3.03%) |
Sep 14, 2021 | 8.200 | 8.310 | 7.890 | 7.930 | 1,114,403 | -0.29(-3.53%) |
Sep 13, 2021 | 8.130 | 8.370 | 8.080 | 8.220 | 997,045 | +0.07(+0.86%) |
Sep 10, 2021 | 8.470 | 8.499 | 8.130 | 8.150 | 734,511 | -0.31(-3.66%) |
Sep 09, 2021 | 8.350 | 8.600 | 8.270 | 8.460 | 714,400 | +0.10(+1.20%) |
Sep 08, 2021 | 8.460 | 8.500 | 8.210 | 8.360 | 1,165,668 | -0.10(-1.18%) |
Sep 07, 2021 | 8.620 | 8.620 | 8.440 | 8.460 | 680,171 | -0.12(-1.40%) |
Sep 03, 2021 | 8.540 | 8.650 | 8.488 | 8.580 | 622,120 | +0.02(+0.23%) |
Sep 02, 2021 | 8.480 | 8.730 | 8.460 | 8.560 | 691,053 | +0.13(+1.54%) |
Sep 01, 2021 | 8.430 | 8.570 | 8.340 | 8.430 | 712,924 | +0.03(+0.36%) |
Aug 31, 2021 | 8.410 | 8.540 | 8.320 | 8.400 | 694,846 | +0.00(+0.00%) |
Aug 30, 2021 | 8.340 | 8.405 | 8.128 | 8.400 | 827,255 | +0.02(+0.24%) |
Aug 27, 2021 | 8.230 | 8.475 | 8.190 | 8.380 | 826,342 | +0.21(+2.57%) |
Aug 26, 2021 | 8.300 | 8.380 | 8.080 | 8.170 | 703,186 | -0.15(-1.80%) |
Aug 25, 2021 | 8.350 | 8.470 | 8.300 | 8.320 | 674,751 | -0.10(-1.19%) |
Aug 24, 2021 | 8.430 | 8.500 | 8.300 | 8.420 | 735,502 | +0.01(+0.12%) |
Aug 23, 2021 | 8.150 | 8.460 | 8.126 | 8.410 | 747,556 | +0.27(+3.32%) |
Aug 20, 2021 | 7.890 | 8.220 | 7.870 | 8.140 | 883,563 | +0.25(+3.17%) |
Aug 19, 2021 | 7.920 | 8.040 | 7.850 | 7.890 | 1,099,939 | -0.13(-1.62%) |
Aug 18, 2021 | 8.030 | 8.200 | 7.884 | 8.020 | 772,929 | -0.01(-0.12%) |
Aug 17, 2021 | 8.030 | 8.200 | 7.960 | 8.030 | 1,220,831 | -0.13(-1.59%) |
Aug 16, 2021 | 8.540 | 8.540 | 8.135 | 8.160 | 1,096,298 | -0.46(-5.34%) |
Aug 13, 2021 | 8.950 | 8.950 | 8.580 | 8.620 | 790,795 | -0.32(-3.58%) |
Aug 12, 2021 | 8.650 | 8.980 | 8.590 | 8.940 | 1,023,801 | +0.30(+3.47%) |
Aug 11, 2021 | 8.850 | 8.850 | 8.549 | 8.640 | 975,965 | -0.21(-2.37%) |
Aug 10, 2021 | 9.070 | 9.140 | 8.740 | 8.850 | 1,078,026 | -0.23(-2.53%) |
Aug 09, 2021 | 9.160 | 9.250 | 9.060 | 9.080 | 754,326 | -0.08(-0.87%) |
Aug 06, 2021 | 9.160 | 9.610 | 9.140 | 9.160 | 1,167,857 | -0.08(-0.87%) |
Aug 05, 2021 | 8.570 | 9.440 | 8.450 | 9.240 | 2,319,011 | +0.66(+7.69%) |
Aug 04, 2021 | 8.440 | 8.635 | 8.200 | 8.580 | 2,114,908 | +0.05(+0.59%) |
Aug 03, 2021 | 8.700 | 8.780 | 8.340 | 8.530 | 1,176,485 | -0.12(-1.39%) |
Aug 02, 2021 | 8.690 | 8.920 | 8.590 | 8.650 | 1,128,814 | -0.04(-0.46%) |
Jul 30, 2021 | 8.970 | 9.070 | 8.650 | 8.690 | 875,882 | -0.34(-3.77%) |
Jul 29, 2021 | 8.800 | 9.210 | 8.740 | 9.030 | 1,787,157 | +0.24(+2.73%) |
Jul 28, 2021 | 8.390 | 8.845 | 8.310 | 8.790 | 983,680 | +0.44(+5.27%) |
Jul 27, 2021 | 8.420 | 8.490 | 7.970 | 8.350 | 1,867,034 | -0.13(-1.53%) |
Jul 26, 2021 | 8.500 | 8.650 | 8.410 | 8.480 | 744,028 | -0.04(-0.47%) |
Jul 23, 2021 | 8.660 | 8.680 | 8.370 | 8.520 | 800,240 | -0.05(-0.58%) |
Jul 22, 2021 | 8.760 | 8.760 | 8.500 | 8.570 | 914,770 | -0.24(-2.72%) |
Jul 21, 2021 | 8.510 | 8.820 | 8.510 | 8.810 | 900,176 | +0.33(+3.89%) |
Jul 20, 2021 | 8.480 | 8.570 | 8.150 | 8.480 | 1,293,239 | +0.06(+0.71%) |
Jul 19, 2021 | 8.220 | 8.530 | 8.170 | 8.420 | 1,298,977 | -0.03(-0.36%) |
Jul 16, 2021 | 8.450 | 8.579 | 8.337 | 8.450 | 1,186,082 | +0.05(+0.60%) |
Jul 15, 2021 | 8.520 | 8.770 | 8.260 | 8.400 | 1,474,598 | -0.17(-1.98%) |
Jul 14, 2021 | 8.870 | 8.935 | 8.520 | 8.570 | 2,207,146 | -0.30(-3.38%) |
Jul 13, 2021 | 9.220 | 9.220 | 8.840 | 8.870 | 1,240,427 | -0.37(-4.00%) |
Jul 12, 2021 | 9.430 | 9.500 | 9.102 | 9.240 | 663,983 | -0.24(-2.53%) |
Jul 09, 2021 | 9.386 | 9.510 | 9.230 | 9.480 | 711,147 | +0.07(+0.74%) |
Jul 08, 2021 | 8.910 | 9.450 | 8.870 | 9.410 | 901,080 | +0.12(+1.29%) |
Jul 07, 2021 | 9.510 | 9.650 | 9.200 | 9.290 | 1,063,419 | -0.27(-2.82%) |
Jul 06, 2021 | 9.490 | 9.650 | 9.400 | 9.560 | 782,385 | +0.02(+0.21%) |
Jul 02, 2021 | 9.710 | 9.870 | 9.505 | 9.540 | 981,205 | -0.15(-1.55%) |
Jul 01, 2021 | 10.08 | 10.26 | 9.680 | 9.690 | 1,772,701 | -0.40(-3.96%) |
Jun 30, 2021 | 10.22 | 10.24 | 10.05 | 10.09 | 852,286 | -0.22(-2.13%) |
Jun 29, 2021 | 10.52 | 10.52 | 10.14 | 10.31 | 959,908 | -0.21(-2.00%) |
Jun 28, 2021 | 10.47 | 10.60 | 10.34 | 10.52 | 1,164,742 | +0.05(+0.48%) |
Jun 25, 2021 | 10.55 | 10.71 | 10.45 | 10.47 | 4,477,875 | -0.08(-0.76%) |
Jun 24, 2021 | 10.47 | 10.69 | 10.36 | 10.55 | 1,574,308 | +0.15(+1.44%) |
Jun 23, 2021 | 10.26 | 10.47 | 10.20 | 10.40 | 1,068,566 | +0.14(+1.36%) |
Jun 22, 2021 | 10.04 | 10.29 | 9.980 | 10.26 | 941,796 | +0.20(+1.99%) |
Jun 21, 2021 | 10.21 | 10.22 | 9.850 | 10.06 | 1,328,791 | -0.13(-1.28%) |
Jun 18, 2021 | 10.47 | 10.58 | 10.04 | 10.19 | 2,540,743 | -0.36(-3.41%) |
Jun 17, 2021 | 9.960 | 10.99 | 9.960 | 10.55 | 2,472,481 | +0.49(+4.87%) |
Jun 16, 2021 | 9.830 | 10.12 | 9.780 | 10.06 | 1,447,683 | +0.14(+1.41%) |
Jun 15, 2021 | 10.32 | 10.37 | 9.875 | 9.920 | 1,637,255 | -0.45(-4.34%) |
Jun 14, 2021 | 10.49 | 10.65 | 10.34 | 10.37 | 1,094,348 | -0.10(-0.96%) |
Jun 11, 2021 | 10.27 | 10.52 | 10.23 | 10.47 | 995,973 | +0.19(+1.85%) |
Jun 10, 2021 | 10.40 | 10.67 | 10.20 | 10.28 | 1,531,140 | -0.24(-2.28%) |
Jun 09, 2021 | 10.62 | 10.79 | 10.42 | 10.52 | 2,373,620 | +0.08(+0.77%) |
Jun 08, 2021 | 10.25 | 10.48 | 10.05 | 10.44 | 2,154,578 | +0.33(+3.26%) |
Jun 07, 2021 | 9.700 | 10.17 | 9.610 | 10.11 | 2,106,880 | +0.45(+4.66%) |
Jun 04, 2021 | 9.630 | 9.790 | 9.340 | 9.660 | 1,712,792 | +0.09(+0.94%) |
Jun 03, 2021 | 9.100 | 9.940 | 9.020 | 9.570 | 3,315,018 | +0.33(+3.57%) |
Jun 02, 2021 | 8.720 | 9.250 | 8.630 | 9.240 | 1,643,093 | +0.52(+5.96%) |
Jun 01, 2021 | 8.650 | 8.790 | 8.555 | 8.720 | 965,777 | +0.12(+1.40%) |
May 28, 2021 | 8.780 | 8.840 | 8.580 | 8.600 | 1,328,715 | -0.07(-0.81%) |
May 27, 2021 | 8.540 | 8.675 | 8.352 | 8.670 | 1,652,684 | +0.14(+1.64%) |
May 26, 2021 | 8.230 | 8.570 | 8.220 | 8.530 | 1,229,327 | +0.36(+4.41%) |
May 25, 2021 | 8.100 | 8.350 | 8.100 | 8.170 | 1,227,495 | +0.08(+0.99%) |
May 24, 2021 | 8.230 | 8.227 | 7.770 | 8.090 | 1,537,343 | +0.02(+0.25%) |
May 21, 2021 | 8.370 | 8.400 | 8.070 | 8.070 | 1,111,614 | -0.23(-2.77%) |
May 20, 2021 | 7.950 | 8.360 | 7.853 | 8.300 | 1,684,434 | +0.41(+5.20%) |
May 19, 2021 | 7.710 | 7.929 | 7.602 | 7.890 | 1,120,699 | -0.02(-0.25%) |
May 18, 2021 | 7.650 | 8.110 | 7.540 | 7.910 | 1,588,075 | +0.33(+4.35%) |
May 17, 2021 | 7.650 | 7.750 | 7.510 | 7.580 | 1,963,699 | -0.13(-1.69%) |
May 14, 2021 | 7.450 | 7.770 | 7.240 | 7.710 | 1,961,808 | +0.25(+3.35%) |
May 13, 2021 | 7.650 | 7.720 | 7.300 | 7.460 | 3,429,660 | -0.12(-1.58%) |
May 12, 2021 | 7.670 | 7.890 | 7.550 | 7.580 | 2,434,506 | -0.27(-3.44%) |
May 11, 2021 | 7.250 | 7.925 | 7.130 | 7.850 | 2,270,201 | +0.14(+1.82%) |
May 10, 2021 | 8.250 | 8.270 | 7.660 | 7.710 | 2,236,386 | -0.61(-7.33%) |
May 07, 2021 | 8.200 | 8.650 | 8.160 | 8.320 | 1,973,072 | +0.21(+2.59%) |
May 06, 2021 | 7.800 | 8.380 | 7.600 | 8.110 | 4,590,524 | -0.04(-0.49%) |
May 05, 2021 | 8.530 | 8.580 | 8.010 | 8.150 | 2,606,629 | -0.18(-2.16%) |
May 04, 2021 | 8.510 | 8.600 | 8.010 | 8.330 | 2,286,359 | -0.29(-3.36%) |
May 03, 2021 | 8.970 | 9.000 | 8.620 | 8.620 | 1,617,197 | -0.26(-2.93%) |
Apr 30, 2021 | 9.010 | 9.200 | 8.870 | 8.880 | 1,317,100 | -0.31(-3.37%) |
Apr 29, 2021 | 9.340 | 9.340 | 8.860 | 9.190 | 1,994,659 | -0.13(-1.39%) |
Apr 28, 2021 | 9.360 | 9.400 | 9.220 | 9.320 | 1,048,210 | +0.03(+0.32%) |
Apr 27, 2021 | 9.460 | 9.460 | 9.180 | 9.290 | 1,343,519 | -0.09(-0.96%) |
Apr 26, 2021 | 9.250 | 9.430 | 9.150 | 9.380 | 1,502,130 | +0.21(+2.29%) |
Apr 23, 2021 | 8.970 | 9.240 | 8.920 | 9.170 | 1,423,100 | +0.26(+2.92%) |
Apr 22, 2021 | 8.850 | 9.160 | 8.760 | 8.910 | 2,209,818 | +0.09(+1.02%) |
Apr 21, 2021 | 8.420 | 8.820 | 8.300 | 8.820 | 1,707,528 | +0.38(+4.50%) |
Apr 20, 2021 | 8.520 | 8.620 | 8.230 | 8.440 | 2,411,285 | -0.22(-2.54%) |
Apr 19, 2021 | 8.810 | 8.970 | 8.460 | 8.660 | 2,023,662 | -0.22(-2.53%) |
Apr 16, 2021 | 8.720 | 8.945 | 8.530 | 8.885 | 1,736,100 | +0.10(+1.08%) |
Apr 15, 2021 | 8.990 | 8.990 | 8.600 | 8.790 | 2,342,957 | -0.13(-1.46%) |
Apr 14, 2021 | 9.120 | 9.300 | 8.900 | 8.920 | 1,443,207 | -0.19(-2.09%) |
Apr 13, 2021 | 8.960 | 9.220 | 8.880 | 9.110 | 2,075,492 | +0.13(+1.45%) |
Apr 12, 2021 | 9.310 | 9.310 | 8.860 | 8.980 | 2,100,934 | -0.41(-4.42%) |
Apr 09, 2021 | 9.400 | 9.470 | 9.230 | 9.395 | 1,613,600 | -0.09(-0.90%) |
Apr 08, 2021 | 9.250 | 9.500 | 9.230 | 9.480 | 2,499,210 | +0.34(+3.72%) |
Apr 07, 2021 | 9.310 | 9.330 | 9.100 | 9.140 | 2,289,057 | -0.23(-2.45%) |
Apr 06, 2021 | 9.390 | 9.450 | 9.100 | 9.370 | 3,294,435 | -0.28(-2.90%) |
Apr 05, 2021 | 10.02 | 10.03 | 9.570 | 9.650 | 1,813,842 | -0.19(-1.93%) |
Apr 01, 2021 | 10.17 | 10.25 | 9.755 | 9.840 | 2,544,400 | -0.16(-1.60%) |
Mar 31, 2021 | 9.750 | 10.12 | 9.680 | 10.00 | 3,030,461 | +0.34(+3.52%) |
Mar 30, 2021 | 9.210 | 9.710 | 9.020 | 9.660 | 2,548,845 | +0.41(+4.43%) |
Mar 29, 2021 | 9.770 | 9.800 | 9.090 | 9.250 | 4,385,861 | -0.49(-5.03%) |
Mar 26, 2021 | 9.570 | 9.855 | 9.340 | 9.740 | 1,955,500 | +0.26(+2.74%) |
Mar 25, 2021 | 9.190 | 9.670 | 8.960 | 9.480 | 3,179,766 | +0.17(+1.83%) |
Mar 24, 2021 | 10.15 | 10.18 | 9.290 | 9.310 | 2,907,252 | -0.83(-8.19%) |
Mar 23, 2021 | 10.58 | 10.65 | 10.06 | 10.14 | 1,989,370 | -0.46(-4.34%) |
Mar 22, 2021 | 10.71 | 10.85 | 10.44 | 10.60 | 1,558,844 | +0.03(+0.28%) |
Mar 19, 2021 | 10.34 | 10.66 | 10.16 | 10.57 | 2,780,600 | +0.34(+3.32%) |
Mar 18, 2021 | 10.56 | 10.66 | 10.17 | 10.23 | 2,241,227 | -0.57(-5.28%) |
Mar 17, 2021 | 10.28 | 10.95 | 10.20 | 10.80 | 2,351,862 | +0.07(+0.65%) |
Mar 16, 2021 | 11.23 | 11.30 | 10.48 | 10.73 | 2,985,016 | -0.46(-4.11%) |
Mar 15, 2021 | 10.83 | 11.41 | 10.79 | 11.19 | 3,268,689 | +0.40(+3.71%) |
Mar 12, 2021 | 10.42 | 10.83 | 10.12 | 10.79 | 2,825,200 | -0.05(-0.46%) |
Mar 11, 2021 | 10.54 | 10.91 | 10.42 | 10.84 | 3,846,905 | +0.59(+5.76%) |
Mar 10, 2021 | 10.52 | 10.78 | 10.03 | 10.25 | 5,084,734 | -0.01(-0.10%) |
Mar 09, 2021 | 9.400 | 10.47 | 9.310 | 10.26 | 6,580,307 | +1.08(+11.76%) |
Mar 08, 2021 | 9.480 | 9.590 | 9.090 | 9.180 | 4,354,458 | -0.21(-2.24%) |
Mar 05, 2021 | 9.490 | 9.500 | 8.500 | 9.390 | 7,421,100 | +0.01(+0.11%) |
Mar 04, 2021 | 9.360 | 9.740 | 8.940 | 9.380 | 7,783,388 | -0.20(-2.09%) |
Mar 03, 2021 | 10.66 | 10.94 | 9.500 | 9.580 | 12,174,882 | -1.00(-9.45%) |
Mar 02, 2021 | 12.32 | 12.86 | 10.19 | 10.58 | 31,685,292 | -4.45(-29.61%) |