Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.306 | 8.510 | 8.205 | 8.473 | 602,563 | +0.11(+1.26%) |
Feb 25, 2022 | 8.231 | 8.458 | 8.306 | 8.367 | 609,760 | -0.21(-2.46%) |
Feb 24, 2022 | 8.314 | 8.624 | 8.163 | 8.578 | 547,685 | +0.11(+1.25%) |
Feb 23, 2022 | 8.631 | 8.631 | 8.390 | 8.473 | 567,873 | -0.08(-0.88%) |
Feb 22, 2022 | 8.692 | 8.692 | 8.458 | 8.548 | 718,880 | -0.20(-2.25%) |
Feb 18, 2022 | 8.744 | 0 | +0.03(+0.35%) | |||
Feb 17, 2022 | 8.895 | 8.907 | 8.661 | 8.714 | 385,360 | -0.23(-2.53%) |
Feb 16, 2022 | 8.812 | 8.948 | 8.752 | 8.941 | 315,779 | +0.13(+1.46%) |
Feb 15, 2022 | 8.669 | 8.820 | 8.646 | 8.812 | 383,201 | +0.27(+3.18%) |
Feb 14, 2022 | 8.548 | 8.620 | 8.465 | 8.541 | 636,182 | -0.02(-0.26%) |
Feb 11, 2022 | 8.639 | 8.737 | 8.480 | 8.563 | 491,730 | -0.05(-0.53%) |
Feb 10, 2022 | 8.692 | 8.880 | 8.541 | 8.609 | 430,639 | -0.22(-2.48%) |
Feb 09, 2022 | 8.782 | 8.895 | 8.722 | 8.828 | 606,196 | +0.05(+0.60%) |
Feb 08, 2022 | 8.752 | 8.888 | 8.722 | 8.775 | 366,582 | +0.04(+0.43%) |
Feb 07, 2022 | 8.677 | 8.797 | 8.620 | 8.737 | 516,535 | +0.05(+0.61%) |
Feb 04, 2022 | 8.707 | 8.729 | 8.505 | 8.684 | 306,008 | -0.03(-0.35%) |
Feb 03, 2022 | 8.820 | 8.699 | 8.714 | 265,717 | -0.14(-1.62%) | |
Feb 02, 2022 | 8.948 | 8.971 | 8.752 | 8.858 | 333,578 | -0.11(-1.26%) |
Feb 01, 2022 | 9.130 | 9.130 | 8.963 | 8.971 | 384,283 | -0.17(-1.82%) |
Jan 31, 2022 | 8.971 | 9.137 | 9.137 | 594,694 | +0.12(+1.34%) | |
Jan 28, 2022 | 8.880 | 9.024 | 8.673 | 9.016 | 759,406 | +0.14(+1.53%) |
Jan 27, 2022 | 8.895 | 8.956 | 8.775 | 8.880 | 456,061 | +0.08(+0.86%) |
Jan 26, 2022 | 8.948 | 9.099 | 8.797 | 8.805 | 369,302 | -0.05(-0.51%) |
Jan 25, 2022 | 8.669 | 8.918 | 8.571 | 8.850 | 289,990 | +0.11(+1.30%) |
Jan 24, 2022 | 8.684 | 8.782 | 8.353 | 8.737 | 573,301 | -0.05(-0.60%) |
Jan 21, 2022 | 8.911 | 8.941 | 8.760 | 8.790 | 462,649 | -0.13(-1.44%) |
Jan 20, 2022 | 9.039 | 9.106 | 8.895 | 8.918 | 342,869 | -0.11(-1.17%) |
Jan 19, 2022 | 9.107 | 9.311 | 8.956 | 9.024 | 388,563 | -0.06(-0.66%) |
Jan 18, 2022 | 9.198 | 9.303 | 9.076 | 9.084 | 365,892 | -0.11(-1.15%) |
Jan 14, 2022 | 9.190 | 0 | +0.09(+1.00%) | |||
Jan 13, 2022 | 9.062 | 9.198 | 9.062 | 9.099 | 233,354 | +0.08(+0.84%) |
Jan 12, 2022 | 9.009 | 9.065 | 8.918 | 9.024 | 274,063 | +0.00(+0.00%) |
Jan 11, 2022 | 8.911 | 9.062 | 8.873 | 9.024 | 231,186 | +0.08(+0.84%) |
Jan 10, 2022 | 8.926 | 8.979 | 8.884 | 8.948 | 307,186 | -0.02(-0.17%) |
Jan 07, 2022 | 8.933 | 9.039 | 8.835 | 8.963 | 367,846 | +0.05(+0.59%) |
Jan 06, 2022 | 8.865 | 8.971 | 8.846 | 8.911 | 484,918 | +0.04(+0.43%) |
Jan 05, 2022 | 9.024 | 9.039 | 8.843 | 8.873 | 659,248 | -0.11(-1.18%) |
Jan 04, 2022 | 9.114 | 9.198 | 8.979 | 8.979 | 347,991 | -0.08(-0.92%) |
Jan 03, 2022 | 8.880 | 9.167 | 8.880 | 9.062 | 377,006 | +0.22(+2.48%) |
Dec 31, 2021 | 8.812 | 8.899 | 8.752 | 8.843 | 611,356 | -0.01(-0.09%) |
Dec 30, 2021 | 8.873 | 9.001 | 8.828 | 8.850 | 483,656 | -0.07(-0.76%) |
Dec 29, 2021 | 8.889 | 8.955 | 8.770 | 8.918 | 492,866 | +0.01(+0.08%) |
Dec 28, 2021 | 8.911 | 9.073 | 8.900 | 8.911 | 290,974 | -0.02(-0.25%) |
Dec 27, 2021 | 8.911 | 8.948 | 8.763 | 8.933 | 394,557 | -0.01(-0.17%) |
Dec 23, 2021 | 8.815 | 8.985 | 8.792 | 8.948 | 344,652 | +0.09(+1.00%) |
Dec 22, 2021 | 8.674 | 8.904 | 8.674 | 8.859 | 456,657 | +0.19(+2.22%) |
Dec 21, 2021 | 8.497 | 8.792 | 8.497 | 8.667 | 993,920 | +0.23(+2.72%) |
Dec 20, 2021 | 8.519 | 8.570 | 8.186 | 8.437 | 933,635 | -0.18(-2.06%) |
Dec 17, 2021 | 8.467 | 8.667 | 8.364 | 8.615 | 1,676,918 | +0.16(+1.84%) |
Dec 16, 2021 | 8.645 | 8.748 | 8.430 | 8.460 | 568,826 | -0.10(-1.12%) |
Dec 15, 2021 | 8.504 | 8.637 | 8.334 | 8.556 | 986,077 | +0.03(+0.35%) |
Dec 14, 2021 | 8.674 | 8.837 | 8.519 | 8.526 | 545,172 | -0.11(-1.28%) |
Dec 13, 2021 | 8.755 | 8.785 | 8.497 | 8.637 | 688,324 | -0.17(-1.93%) |
Dec 10, 2021 | 8.955 | 8.955 | 8.726 | 8.807 | 438,869 | -0.07(-0.75%) |
Dec 09, 2021 | 9.081 | 9.110 | 8.807 | 8.874 | 481,106 | -0.25(-2.76%) |
Dec 08, 2021 | 9.066 | 9.221 | 9.014 | 9.125 | 796,482 | +0.08(+0.90%) |
Dec 07, 2021 | 9.110 | 9.199 | 8.977 | 9.044 | 820,979 | -0.01(-0.08%) |
Dec 06, 2021 | 9.059 | 9.199 | 8.999 | 9.051 | 749,226 | +0.13(+1.41%) |
Dec 03, 2021 | 9.103 | 9.103 | 8.874 | 8.926 | 467,723 | -0.18(-2.03%) |
Dec 02, 2021 | 8.881 | 9.144 | 8.785 | 9.110 | 505,064 | +0.27(+3.01%) |
Dec 01, 2021 | 9.199 | 9.199 | 8.822 | 8.844 | 634,466 | -0.27(-3.00%) |
Nov 30, 2021 | 9.051 | 9.145 | 8.955 | 9.118 | 622,774 | -0.04(-0.40%) |
Nov 29, 2021 | 9.133 | 9.199 | 9.014 | 9.155 | 674,653 | +0.04(+0.49%) |
Nov 26, 2021 | 9.162 | 9.221 | 8.763 | 9.110 | 522,629 | -0.18(-1.99%) |
Nov 24, 2021 | 9.162 | 9.354 | 9.162 | 9.295 | 277,989 | +0.06(+0.64%) |
Nov 23, 2021 | 9.207 | 9.362 | 9.162 | 9.236 | 365,944 | +0.12(+1.30%) |
Nov 22, 2021 | 9.096 | 9.221 | 9.036 | 9.118 | 356,659 | +0.03(+0.33%) |
Nov 19, 2021 | 9.125 | 9.125 | 8.999 | 9.088 | 333,686 | -0.12(-1.29%) |
Nov 18, 2021 | 9.480 | 9.229 | 9.188 | 9.207 | 394,077 | -0.18(-1.97%) |
Nov 17, 2021 | 9.554 | 9.584 | 9.225 | 9.391 | 733,856 | -0.14(-1.47%) |
Nov 16, 2021 | 9.806 | 9.806 | 9.451 | 9.532 | 593,027 | -0.26(-2.64%) |
Nov 15, 2021 | 9.998 | 10.04 | 9.754 | 9.791 | 742,502 | -0.26(-2.58%) |
Nov 12, 2021 | 10.26 | 10.26 | 9.806 | 10.05 | 931,801 | -0.13(-1.31%) |
Nov 11, 2021 | 10.15 | 10.24 | 10.11 | 10.18 | 301,315 | +0.02(+0.22%) |
Nov 10, 2021 | 10.24 | 10.16 | 394,940 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.04 | 10.43 | 10.04 | 10.23 | 329,754 | +0.07(+0.73%) |
Nov 08, 2021 | 10.27 | 10.29 | 10.12 | 10.16 | 207,270 | -0.04(-0.36%) |
Nov 05, 2021 | 10.02 | 10.27 | 10.01 | 10.20 | 460,925 | +0.27(+2.76%) |
Nov 04, 2021 | 10.04 | 10.12 | 9.879 | 9.924 | 296,849 | -0.10(-0.96%) |
Nov 03, 2021 | 9.924 | 10.12 | 9.909 | 10.02 | 332,424 | +0.10(+1.04%) |
Nov 02, 2021 | 10.20 | 10.20 | 9.909 | 9.916 | 239,070 | -0.20(-1.97%) |
Nov 01, 2021 | 9.924 | 10.12 | 9.887 | 10.12 | 289,827 | +0.21(+2.09%) |
Oct 29, 2021 | 9.887 | 9.924 | 9.769 | 9.909 | 224,174 | +0.02(+0.22%) |
Oct 28, 2021 | 9.961 | 10.01 | 9.828 | 9.887 | 239,539 | +0.02(+0.22%) |
Oct 27, 2021 | 9.798 | 9.902 | 9.776 | 9.865 | 233,436 | +0.03(+0.30%) |
Oct 26, 2021 | 9.968 | 9.806 | 9.835 | 266,854 | -0.14(-1.41%) | |
Oct 25, 2021 | 9.939 | 10.01 | 9.909 | 9.976 | 193,980 | +0.07(+0.67%) |
Oct 22, 2021 | 9.946 | 9.990 | 9.887 | 9.909 | 235,147 | -0.09(-0.89%) |
Oct 21, 2021 | 9.828 | 10.08 | 10.03 | 9.998 | 333,727 | -0.03(-0.30%) |
Oct 20, 2021 | 9.939 | 10.03 | 9.857 | 10.03 | 226,693 | +0.12(+1.19%) |
Oct 19, 2021 | 10.05 | 10.05 | 9.842 | 9.909 | 291,743 | -0.04(-0.37%) |
Oct 18, 2021 | 9.879 | 9.990 | 9.842 | 9.946 | 291,306 | +0.08(+0.82%) |
Oct 15, 2021 | 10.11 | 10.14 | 9.865 | 9.865 | 333,919 | -0.10(-1.04%) |
Oct 14, 2021 | 10.06 | 10.06 | 9.931 | 9.968 | 275,518 | +0.00(+0.00%) |
Oct 13, 2021 | 10.04 | 10.04 | 9.798 | 9.968 | 367,418 | -0.07(-0.66%) |
Oct 12, 2021 | 9.983 | 10.12 | 9.983 | 10.03 | 189,273 | +0.04(+0.37%) |
Oct 11, 2021 | 10.05 | 10.11 | 9.998 | 9.998 | 180,484 | -0.06(-0.59%) |
Oct 08, 2021 | 10.01 | 10.09 | 10.01 | 10.06 | 152,324 | +0.01(+0.15%) |
Oct 07, 2021 | 10.12 | 10.20 | 10.01 | 10.04 | 328,734 | -0.04(-0.37%) |
Oct 06, 2021 | 10.01 | 10.09 | 9.872 | 10.08 | 266,024 | -0.07(-0.66%) |
Oct 05, 2021 | 10.01 | 10.19 | 9.905 | 10.15 | 359,320 | +0.15(+1.48%) |
Oct 04, 2021 | 10.03 | 10.15 | 9.976 | 9.998 | 370,032 | -0.01(-0.15%) |
Oct 01, 2021 | 9.820 | 10.10 | 9.769 | 10.01 | 406,313 | +0.27(+2.81%) |
Sep 30, 2021 | 9.783 | 9.891 | 9.695 | 9.739 | 495,710 | -0.11(-1.13%) |
Sep 29, 2021 | 9.792 | 9.944 | 9.697 | 9.850 | 422,468 | +0.10(+1.04%) |
Sep 28, 2021 | 9.814 | 9.893 | 9.725 | 9.748 | 423,614 | -0.13(-1.32%) |
Sep 27, 2021 | 9.857 | 10.02 | 9.857 | 9.879 | 412,937 | +0.06(+0.59%) |
Sep 24, 2021 | 9.814 | 9.879 | 9.785 | 9.821 | 280,479 | +0.02(+0.22%) |
Sep 23, 2021 | 9.792 | 9.901 | 9.777 | 9.799 | 209,612 | +0.08(+0.82%) |
Sep 22, 2021 | 9.770 | 9.843 | 9.712 | 9.719 | 251,204 | +0.01(+0.15%) |
Sep 21, 2021 | 9.726 | 9.792 | 9.668 | 9.705 | 190,300 | +0.06(+0.60%) |
Sep 20, 2021 | 9.574 | 9.719 | 9.465 | 9.647 | 333,432 | -0.15(-1.56%) |
Sep 17, 2021 | 9.661 | 9.821 | 9.589 | 9.799 | 1,224,862 | +0.20(+2.04%) |
Sep 16, 2021 | 9.748 | 9.748 | 9.574 | 9.603 | 293,673 | -0.09(-0.90%) |
Sep 15, 2021 | 9.589 | 9.712 | 9.574 | 9.690 | 293,331 | +0.09(+0.91%) |
Sep 14, 2021 | 9.734 | 9.734 | 9.560 | 9.603 | 376,679 | -0.10(-1.05%) |
Sep 13, 2021 | 9.654 | 9.726 | 9.538 | 9.705 | 433,532 | +0.16(+1.67%) |
Sep 10, 2021 | 9.828 | 9.828 | 9.545 | 9.545 | 373,210 | -0.24(-2.45%) |
Sep 09, 2021 | 9.814 | 9.908 | 9.756 | 9.785 | 342,138 | -0.04(-0.37%) |
Sep 08, 2021 | 9.886 | 9.966 | 9.806 | 9.821 | 407,367 | -0.08(-0.81%) |
Sep 07, 2021 | 9.944 | 10.08 | 9.901 | 9.901 | 317,493 | -0.12(-1.23%) |
Sep 03, 2021 | 9.988 | 10.04 | 9.973 | 10.02 | 231,877 | +0.04(+0.36%) |
Sep 02, 2021 | 9.959 | 10.07 | 9.944 | 9.988 | 282,055 | -0.01(-0.07%) |
Sep 01, 2021 | 10.06 | 10.07 | 9.915 | 9.995 | 256,085 | +0.01(+0.07%) |
Aug 31, 2021 | 9.785 | 10.05 | 9.777 | 9.988 | 325,949 | +0.12(+1.25%) |
Aug 30, 2021 | 9.944 | 9.944 | 9.799 | 9.864 | 308,025 | -0.09(-0.95%) |
Aug 27, 2021 | 9.785 | 10.10 | 9.785 | 9.959 | 524,568 | +0.17(+1.78%) |
Aug 26, 2021 | 9.872 | 9.966 | 9.777 | 9.785 | 276,923 | -0.12(-1.25%) |
Aug 25, 2021 | 9.850 | 9.973 | 9.839 | 9.908 | 294,302 | +0.02(+0.22%) |
Aug 24, 2021 | 9.799 | 9.988 | 9.799 | 9.886 | 293,006 | +0.15(+1.57%) |
Aug 23, 2021 | 9.690 | 9.799 | 9.690 | 9.734 | 248,191 | +0.10(+1.06%) |
Aug 20, 2021 | 9.378 | 9.661 | 9.320 | 9.632 | 466,363 | +0.22(+2.31%) |
Aug 19, 2021 | 9.414 | 9.567 | 9.349 | 9.414 | 511,182 | -0.13(-1.37%) |
Aug 18, 2021 | 9.603 | 9.756 | 9.523 | 9.545 | 491,266 | -0.13(-1.35%) |
Aug 17, 2021 | 9.581 | 9.697 | 9.509 | 9.676 | 337,380 | -0.06(-0.60%) |
Aug 16, 2021 | 9.683 | 9.857 | 9.618 | 9.734 | 418,546 | +0.01(+0.07%) |
Aug 13, 2021 | 9.610 | 9.872 | 9.589 | 9.726 | 463,024 | +0.27(+2.84%) |
Aug 12, 2021 | 9.298 | 9.494 | 9.191 | 9.458 | 541,335 | +0.07(+0.70%) |
Aug 11, 2021 | 9.371 | 9.414 | 9.226 | 9.393 | 342,937 | -0.01(-0.08%) |
Aug 10, 2021 | 9.465 | 9.610 | 8.754 | 9.400 | 1,428,166 | -0.68(-6.70%) |
Aug 09, 2021 | 10.21 | 10.21 | 10.04 | 10.07 | 256,128 | -0.16(-1.56%) |
Aug 06, 2021 | 10.25 | 10.39 | 10.14 | 10.23 | 200,307 | +0.05(+0.50%) |
Aug 05, 2021 | 9.995 | 10.27 | 9.995 | 10.18 | 232,582 | +0.17(+1.67%) |
Aug 04, 2021 | 10.12 | 10.19 | 9.857 | 10.02 | 277,576 | -0.24(-2.34%) |
Aug 03, 2021 | 10.16 | 10.26 | 9.908 | 10.26 | 282,797 | +0.16(+1.58%) |
Aug 02, 2021 | 10.23 | 10.43 | 10.06 | 10.10 | 368,854 | -0.15(-1.42%) |
Jul 30, 2021 | 10.37 | 10.50 | 10.21 | 10.24 | 256,061 | -0.09(-0.84%) |
Jul 29, 2021 | 10.35 | 10.44 | 10.29 | 10.33 | 210,402 | +0.04(+0.35%) |
Jul 28, 2021 | 10.17 | 10.37 | 10.10 | 10.29 | 234,478 | +0.12(+1.21%) |
Jul 27, 2021 | 10.13 | 10.18 | 9.988 | 10.17 | 199,029 | -0.08(-0.78%) |
Jul 26, 2021 | 10.12 | 10.34 | 10.12 | 10.25 | 211,038 | +0.12(+1.22%) |
Jul 23, 2021 | 10.19 | 10.28 | 10.02 | 10.13 | 216,414 | +0.01(+0.07%) |
Jul 22, 2021 | 10.32 | 10.32 | 10.07 | 10.12 | 309,315 | -0.26(-2.52%) |
Jul 21, 2021 | 10.30 | 10.47 | 10.27 | 10.38 | 320,795 | +0.16(+1.56%) |
Jul 20, 2021 | 10.07 | 10.34 | 10.02 | 10.22 | 428,841 | +0.22(+2.18%) |
Jul 19, 2021 | 10.08 | 10.14 | 9.777 | 10.00 | 685,871 | -0.33(-3.23%) |
Jul 16, 2021 | 10.48 | 10.60 | 10.25 | 10.34 | 347,249 | -0.04(-0.42%) |
Jul 15, 2021 | 10.19 | 10.47 | 10.16 | 10.38 | 335,170 | +0.11(+1.06%) |
Jul 14, 2021 | 10.42 | 10.50 | 10.20 | 10.27 | 336,248 | -0.06(-0.56%) |
Jul 13, 2021 | 10.56 | 10.56 | 10.27 | 10.33 | 382,055 | -0.33(-3.07%) |
Jul 12, 2021 | 10.44 | 10.66 | 10.34 | 10.66 | 471,783 | +0.14(+1.31%) |
Jul 09, 2021 | 10.39 | 10.52 | 10.29 | 10.52 | 511,549 | +0.34(+3.35%) |
Jul 08, 2021 | 10.23 | 10.33 | 9.908 | 10.18 | 789,501 | -0.22(-2.10%) |
Jul 07, 2021 | 10.51 | 10.59 | 10.30 | 10.39 | 535,458 | -0.20(-1.85%) |
Jul 06, 2021 | 10.76 | 10.77 | 10.44 | 10.59 | 339,238 | -0.16(-1.49%) |
Jul 02, 2021 | 10.91 | 10.91 | 10.72 | 10.75 | 296,845 | -0.12(-1.13%) |
Jul 01, 2021 | 10.76 | 10.93 | 10.68 | 10.87 | 333,985 | +0.17(+1.56%) |
Jun 30, 2021 | 10.53 | 10.74 | 10.49 | 10.71 | 560,342 | +0.11(+1.03%) |
Jun 29, 2021 | 10.82 | 10.82 | 10.60 | 10.60 | 315,801 | -0.16(-1.46%) |
Jun 28, 2021 | 10.88 | 10.89 | 10.58 | 10.75 | 437,585 | -0.06(-0.53%) |
Jun 25, 2021 | 10.98 | 11.00 | 10.80 | 10.81 | 844,769 | -0.16(-1.50%) |
Jun 24, 2021 | 10.92 | 11.00 | 10.85 | 10.98 | 293,298 | +0.16(+1.45%) |
Jun 23, 2021 | 10.93 | 10.99 | 10.81 | 10.82 | 455,059 | -0.11(-0.98%) |
Jun 22, 2021 | 10.85 | 10.95 | 10.75 | 10.93 | 361,903 | +0.06(+0.53%) |
Jun 21, 2021 | 10.60 | 10.90 | 10.49 | 10.87 | 479,688 | +0.34(+3.25%) |
Jun 18, 2021 | 10.71 | 10.75 | 10.43 | 10.53 | 1,005,460 | -0.31(-2.90%) |
Jun 17, 2021 | 11.05 | 11.09 | 10.70 | 10.84 | 474,775 | -0.18(-1.62%) |
Jun 16, 2021 | 10.88 | 11.10 | 10.78 | 11.02 | 533,996 | +0.14(+1.25%) |
Jun 15, 2021 | 10.78 | 10.91 | 10.68 | 10.88 | 523,640 | +0.06(+0.59%) |
Jun 14, 2021 | 10.83 | 10.93 | 10.72 | 10.82 | 507,112 | -0.01(-0.07%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.67 | 10.83 | 364,288 | +0.00(+0.00%) |
Jun 10, 2021 | 10.89 | 10.95 | 10.76 | 10.83 | 504,928 | +0.04(+0.40%) |
Jun 09, 2021 | 11.15 | 11.15 | 10.52 | 10.78 | 1,374,318 | -0.36(-3.20%) |
Jun 08, 2021 | 11.08 | 11.35 | 11.08 | 11.14 | 1,387,770 | +0.06(+0.58%) |
Jun 07, 2021 | 10.70 | 11.18 | 10.70 | 11.08 | 1,018,457 | +0.45(+4.23%) |
Jun 04, 2021 | 10.53 | 10.65 | 10.42 | 10.63 | 595,701 | +0.13(+1.22%) |
Jun 03, 2021 | 10.51 | 10.56 | 10.45 | 10.50 | 374,873 | -0.06(-0.61%) |
Jun 02, 2021 | 10.62 | 10.65 | 10.50 | 10.56 | 500,963 | +0.02(+0.20%) |
Jun 01, 2021 | 10.28 | 10.57 | 10.26 | 10.54 | 506,763 | +0.28(+2.71%) |
May 28, 2021 | 10.17 | 10.27 | 10.06 | 10.26 | 486,145 | +0.11(+1.05%) |
May 27, 2021 | 10.23 | 10.32 | 10.16 | 10.16 | 484,224 | +0.04(+0.35%) |
May 26, 2021 | 10.04 | 10.17 | 10.03 | 10.12 | 433,801 | +0.09(+0.85%) |
May 25, 2021 | 10.30 | 10.48 | 10.01 | 10.03 | 736,238 | -0.09(-0.85%) |
May 24, 2021 | 9.998 | 10.16 | 9.962 | 10.12 | 496,186 | +0.13(+1.29%) |
May 21, 2021 | 10.08 | 10.14 | 9.930 | 9.991 | 452,397 | -0.01(-0.07%) |
May 20, 2021 | 9.912 | 10.06 | 9.834 | 9.998 | 521,996 | +0.09(+0.94%) |
May 19, 2021 | 9.670 | 9.941 | 9.613 | 9.905 | 517,486 | +0.12(+1.24%) |
May 18, 2021 | 9.955 | 10.06 | 9.777 | 9.784 | 611,189 | -0.04(-0.44%) |
May 17, 2021 | 9.648 | 9.827 | 9.499 | 9.827 | 507,531 | +0.13(+1.32%) |
May 14, 2021 | 9.663 | 9.798 | 9.506 | 9.698 | 965,231 | +0.58(+6.34%) |
May 13, 2021 | 8.828 | 9.170 | 8.828 | 9.120 | 520,773 | +0.34(+3.90%) |
May 12, 2021 | 8.999 | 9.056 | 8.721 | 8.778 | 642,598 | -0.19(-2.07%) |
May 11, 2021 | 8.985 | 9.035 | 8.821 | 8.963 | 823,331 | -0.21(-2.26%) |
May 10, 2021 | 9.541 | 9.577 | 9.170 | 9.170 | 684,426 | -0.29(-3.02%) |
May 07, 2021 | 9.370 | 9.606 | 9.284 | 9.456 | 657,885 | +0.16(+1.77%) |
May 06, 2021 | 9.313 | 9.313 | 9.085 | 9.292 | 410,154 | -0.01(-0.08%) |
May 05, 2021 | 9.399 | 9.452 | 9.234 | 9.299 | 481,791 | -0.04(-0.46%) |
May 04, 2021 | 9.399 | 9.527 | 9.213 | 9.342 | 411,484 | -0.08(-0.83%) |
May 03, 2021 | 9.470 | 9.548 | 9.406 | 9.420 | 593,908 | -0.03(-0.30%) |
Apr 30, 2021 | 9.377 | 9.484 | 8.928 | 9.449 | 564,711 | +0.01(+0.15%) |
Apr 29, 2021 | 9.591 | 9.656 | 9.399 | 9.434 | 336,304 | -0.06(-0.68%) |
Apr 28, 2021 | 9.406 | 9.541 | 9.391 | 9.499 | 357,965 | +0.03(+0.30%) |
Apr 27, 2021 | 9.277 | 9.484 | 9.277 | 9.470 | 494,455 | +0.19(+2.00%) |
Apr 26, 2021 | 9.263 | 9.427 | 9.242 | 9.284 | 543,203 | +0.08(+0.85%) |
Apr 23, 2021 | 9.013 | 9.270 | 8.956 | 9.206 | 578,304 | +0.21(+2.30%) |
Apr 22, 2021 | 9.006 | 9.170 | 8.986 | 8.999 | 358,416 | +0.01(+0.08%) |
Apr 21, 2021 | 8.856 | 9.120 | 8.742 | 8.992 | 496,743 | +0.11(+1.29%) |
Apr 20, 2021 | 8.885 | 8.928 | 8.685 | 8.878 | 657,596 | -0.04(-0.48%) |
Apr 19, 2021 | 9.142 | 9.192 | 8.856 | 8.920 | 522,145 | -0.22(-2.42%) |
Apr 16, 2021 | 9.227 | 9.363 | 9.063 | 9.142 | 652,291 | -0.03(-0.31%) |
Apr 15, 2021 | 9.199 | 9.199 | 9.035 | 9.170 | 547,036 | +0.06(+0.71%) |
Apr 14, 2021 | 9.085 | 9.227 | 9.057 | 9.106 | 320,833 | +0.02(+0.24%) |
Apr 13, 2021 | 8.942 | 9.149 | 8.849 | 9.085 | 465,161 | +0.04(+0.39%) |
Apr 12, 2021 | 8.928 | 9.099 | 8.885 | 9.049 | 438,499 | +0.13(+1.44%) |
Apr 09, 2021 | 8.920 | 8.970 | 8.792 | 8.920 | 370,355 | +0.05(+0.56%) |
Apr 08, 2021 | 8.721 | 8.899 | 8.635 | 8.871 | 465,686 | +0.17(+1.97%) |
Apr 07, 2021 | 8.721 | 8.792 | 8.635 | 8.699 | 397,091 | -0.06(-0.73%) |
Apr 06, 2021 | 8.685 | 8.849 | 8.656 | 8.763 | 481,050 | +0.06(+0.74%) |
Apr 05, 2021 | 8.721 | 8.771 | 8.545 | 8.699 | 519,431 | +0.01(+0.16%) |
Apr 01, 2021 | 8.699 | 8.742 | 8.535 | 8.685 | 517,208 | +0.14(+1.67%) |
Mar 31, 2021 | 8.792 | 8.878 | 8.542 | 8.542 | 1,149,928 | -0.26(-3.00%) |
Mar 30, 2021 | 8.666 | 8.911 | 8.666 | 8.806 | 732,045 | +0.13(+1.53%) |
Mar 29, 2021 | 8.715 | 8.862 | 8.638 | 8.673 | 606,700 | -0.03(-0.40%) |
Mar 26, 2021 | 8.729 | 8.764 | 8.582 | 8.708 | 483,367 | +0.10(+1.14%) |
Mar 25, 2021 | 8.289 | 8.708 | 8.135 | 8.610 | 713,502 | +0.23(+2.75%) |
Mar 24, 2021 | 8.561 | 8.883 | 8.359 | 8.380 | 553,089 | -0.10(-1.24%) |
Mar 23, 2021 | 8.673 | 8.785 | 8.443 | 8.485 | 633,826 | -0.24(-2.80%) |
Mar 22, 2021 | 8.855 | 8.876 | 8.575 | 8.729 | 892,779 | -0.15(-1.73%) |
Mar 19, 2021 | 8.331 | 8.883 | 8.261 | 8.883 | 1,981,221 | +0.52(+6.28%) |
Mar 18, 2021 | 8.520 | 8.610 | 8.310 | 8.359 | 515,660 | -0.22(-2.53%) |
Mar 17, 2021 | 8.415 | 8.631 | 8.394 | 8.575 | 459,506 | +0.14(+1.66%) |
Mar 16, 2021 | 8.534 | 8.582 | 8.387 | 8.436 | 470,189 | -0.08(-0.99%) |
Mar 15, 2021 | 8.499 | 8.534 | 8.324 | 8.520 | 579,559 | +0.08(+0.91%) |
Mar 12, 2021 | 8.415 | 8.666 | 8.415 | 8.443 | 536,836 | +0.02(+0.25%) |
Mar 11, 2021 | 8.457 | 8.589 | 8.317 | 8.422 | 537,917 | +0.00(+0.00%) |
Mar 10, 2021 | 8.317 | 8.561 | 8.256 | 8.422 | 855,260 | +0.17(+2.03%) |
Mar 09, 2021 | 8.380 | 8.380 | 8.170 | 8.254 | 569,450 | +0.01(+0.08%) |
Mar 08, 2021 | 8.058 | 8.352 | 8.023 | 8.247 | 772,912 | +0.20(+2.52%) |
Mar 05, 2021 | 8.184 | 8.380 | 7.729 | 8.044 | 1,007,337 | +0.08(+1.05%) |
Mar 04, 2021 | 7.925 | 8.079 | 7.743 | 7.960 | 737,666 | -0.04(-0.52%) |
Mar 03, 2021 | 8.037 | 8.212 | 7.911 | 8.002 | 554,896 | +0.03(+0.35%) |
Mar 02, 2021 | 7.953 | 8.107 | 7.799 | 7.974 | 376,422 | +0.01(+0.09%) |