Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.24 | 13.03 | 12.16 | 13.00 | 531,889 | +0.72(+5.86%) |
Feb 25, 2022 | 12.00 | 12.29 | 11.70 | 12.28 | 492,469 | +0.25(+2.08%) |
Feb 24, 2022 | 12.52 | 12.52 | 11.52 | 12.03 | 610,573 | -0.01(-0.08%) |
Feb 23, 2022 | 12.01 | 12.42 | 11.97 | 12.04 | 448,464 | +0.14(+1.18%) |
Feb 22, 2022 | 12.61 | 12.65 | 11.80 | 11.90 | 596,056 | -0.10(-0.83%) |
Feb 18, 2022 | 12.00 | 0 | -0.41(-3.30%) | |||
Feb 17, 2022 | 12.43 | 12.87 | 12.32 | 12.41 | 386,853 | -0.09(-0.72%) |
Feb 16, 2022 | 13.15 | 13.33 | 12.44 | 12.50 | 577,337 | -0.35(-2.72%) |
Feb 15, 2022 | 12.64 | 12.95 | 12.44 | 12.85 | 449,068 | -0.19(-1.46%) |
Feb 14, 2022 | 13.66 | 13.78 | 12.95 | 13.04 | 876,277 | -0.78(-5.64%) |
Feb 11, 2022 | 13.17 | 13.89 | 13.08 | 13.82 | 957,428 | +0.96(+7.47%) |
Feb 10, 2022 | 12.88 | 13.92 | 12.76 | 12.86 | 1,006,396 | -0.25(-1.91%) |
Feb 09, 2022 | 12.70 | 13.25 | 12.60 | 13.11 | 625,754 | +0.45(+3.55%) |
Feb 08, 2022 | 13.15 | 13.35 | 12.42 | 12.66 | 758,363 | -0.68(-5.10%) |
Feb 07, 2022 | 13.08 | 13.52 | 12.95 | 13.34 | 947,611 | +0.16(+1.21%) |
Feb 04, 2022 | 13.17 | 13.58 | 12.96 | 13.18 | 998,053 | +0.43(+3.37%) |
Feb 03, 2022 | 12.78 | 13.15 | 12.51 | 12.75 | 766,281 | -0.24(-1.85%) |
Feb 02, 2022 | 13.76 | 13.84 | 12.61 | 12.99 | 1,097,476 | -0.77(-5.60%) |
Feb 01, 2022 | 13.51 | 14.25 | 13.30 | 13.76 | 1,041,965 | +0.10(+0.73%) |
Jan 31, 2022 | 13.33 | 13.84 | 13.66 | 577,556 | +0.41(+3.09%) | |
Jan 28, 2022 | 13.25 | 13.28 | 12.66 | 13.25 | 478,634 | +0.02(+0.15%) |
Jan 27, 2022 | 13.56 | 14.00 | 12.97 | 13.23 | 428,393 | -0.08(-0.60%) |
Jan 26, 2022 | 13.56 | 13.84 | 13.08 | 13.31 | 640,294 | +0.15(+1.14%) |
Jan 25, 2022 | 12.24 | 13.28 | 11.76 | 13.16 | 488,079 | +0.84(+6.82%) |
Jan 24, 2022 | 11.63 | 12.38 | 11.29 | 12.32 | 649,947 | +0.19(+1.57%) |
Jan 21, 2022 | 12.89 | 13.15 | 12.10 | 12.13 | 732,635 | -0.98(-7.48%) |
Jan 20, 2022 | 13.19 | 13.94 | 12.65 | 13.11 | 565,906 | -0.38(-2.82%) |
Jan 19, 2022 | 14.75 | 14.75 | 13.38 | 13.49 | 684,897 | -1.05(-7.22%) |
Jan 18, 2022 | 14.59 | 15.27 | 14.04 | 14.54 | 919,422 | +0.11(+0.76%) |
Jan 14, 2022 | 14.43 | 0 | +0.42(+3.00%) | |||
Jan 13, 2022 | 14.50 | 14.78 | 13.92 | 14.01 | 612,568 | -0.61(-4.17%) |
Jan 12, 2022 | 14.18 | 15.14 | 14.13 | 14.62 | 1,009,151 | +0.67(+4.80%) |
Jan 11, 2022 | 12.73 | 14.02 | 12.44 | 13.95 | 742,080 | +1.42(+11.33%) |
Jan 10, 2022 | 13.25 | 13.40 | 12.31 | 12.53 | 527,739 | -0.62(-4.71%) |
Jan 07, 2022 | 13.54 | 13.66 | 12.58 | 13.15 | 815,977 | -0.36(-2.66%) |
Jan 06, 2022 | 12.65 | 13.55 | 12.51 | 13.51 | 1,120,911 | +1.27(+10.38%) |
Jan 05, 2022 | 12.63 | 13.09 | 12.16 | 12.24 | 875,229 | -0.12(-0.97%) |
Jan 04, 2022 | 11.56 | 12.38 | 11.43 | 12.36 | 660,185 | +0.84(+7.29%) |
Jan 03, 2022 | 11.00 | 11.91 | 11.00 | 11.52 | 658,460 | +0.58(+5.30%) |
Dec 31, 2021 | 11.25 | 11.33 | 10.83 | 10.94 | 529,340 | -0.34(-3.01%) |
Dec 30, 2021 | 11.64 | 11.75 | 11.26 | 11.28 | 297,293 | -0.29(-2.51%) |
Dec 29, 2021 | 11.54 | 11.75 | 11.39 | 11.57 | 401,845 | +0.05(+0.43%) |
Dec 28, 2021 | 11.45 | 11.93 | 11.37 | 11.52 | 436,687 | +0.16(+1.41%) |
Dec 27, 2021 | 10.39 | 11.39 | 10.20 | 11.36 | 418,743 | +1.02(+9.86%) |
Dec 23, 2021 | 10.32 | 10.58 | 10.26 | 10.34 | 398,917 | +0.15(+1.47%) |
Dec 22, 2021 | 10.06 | 10.20 | 9.840 | 10.19 | 326,392 | +0.16(+1.60%) |
Dec 21, 2021 | 9.930 | 10.13 | 9.600 | 10.03 | 516,594 | +0.31(+3.19%) |
Dec 20, 2021 | 9.600 | 10.04 | 9.410 | 9.720 | 584,019 | -0.28(-2.80%) |
Dec 17, 2021 | 10.37 | 10.44 | 9.990 | 10.00 | 773,656 | -0.37(-3.57%) |
Dec 16, 2021 | 10.27 | 11.28 | 10.22 | 10.37 | 590,594 | +0.39(+3.91%) |
Dec 15, 2021 | 9.780 | 9.990 | 9.510 | 9.980 | 448,880 | +0.14(+1.42%) |
Dec 14, 2021 | 9.960 | 10.10 | 9.710 | 9.840 | 347,491 | -0.27(-2.67%) |
Dec 13, 2021 | 10.58 | 10.62 | 10.03 | 10.11 | 295,792 | -0.69(-6.39%) |
Dec 10, 2021 | 10.91 | 10.98 | 10.38 | 10.80 | 176,510 | +0.08(+0.75%) |
Dec 09, 2021 | 10.64 | 10.82 | 10.53 | 10.72 | 147,269 | -0.13(-1.20%) |
Dec 08, 2021 | 10.81 | 10.89 | 10.65 | 10.85 | 184,977 | +0.04(+0.37%) |
Dec 07, 2021 | 10.68 | 10.99 | 10.61 | 10.81 | 146,949 | +0.53(+5.16%) |
Dec 06, 2021 | 10.07 | 10.48 | 9.960 | 10.28 | 211,786 | +0.35(+3.52%) |
Dec 03, 2021 | 10.51 | 10.66 | 9.820 | 9.930 | 237,348 | -0.43(-4.15%) |
Dec 02, 2021 | 9.810 | 10.41 | 9.585 | 10.36 | 264,816 | +0.43(+4.33%) |
Dec 01, 2021 | 10.62 | 10.73 | 9.920 | 9.930 | 329,406 | -0.29(-2.84%) |
Nov 30, 2021 | 10.16 | 10.51 | 9.960 | 10.22 | 243,963 | -0.29(-2.76%) |
Nov 29, 2021 | 10.34 | 10.54 | 10.09 | 10.51 | 296,013 | +0.58(+5.84%) |
Nov 26, 2021 | 9.770 | 9.970 | 9.480 | 9.930 | 247,027 | -0.65(-6.14%) |
Nov 24, 2021 | 10.51 | 11.11 | 10.50 | 10.58 | 329,995 | -0.16(-1.49%) |
Nov 23, 2021 | 10.42 | 10.92 | 10.33 | 10.74 | 310,771 | +0.56(+5.50%) |
Nov 22, 2021 | 9.760 | 10.54 | 9.760 | 10.18 | 346,422 | +0.32(+3.25%) |
Nov 19, 2021 | 10.20 | 10.35 | 9.730 | 9.860 | 366,096 | -0.75(-7.07%) |
Nov 18, 2021 | 10.69 | 10.66 | 10.54 | 10.61 | 222,498 | -0.03(-0.28%) |
Nov 17, 2021 | 10.92 | 11.19 | 10.58 | 10.64 | 270,301 | -0.50(-4.49%) |
Nov 16, 2021 | 11.38 | 11.39 | 11.03 | 11.14 | 204,725 | -0.24(-2.11%) |
Nov 15, 2021 | 11.27 | 11.45 | 10.63 | 11.38 | 534,499 | +0.13(+1.16%) |
Nov 12, 2021 | 11.52 | 11.60 | 11.14 | 11.25 | 278,412 | -0.45(-3.85%) |
Nov 11, 2021 | 11.65 | 11.94 | 11.54 | 11.70 | 161,410 | +0.09(+0.78%) |
Nov 10, 2021 | 12.17 | 11.61 | 404,476 | -0.68(-5.53%) | ||
Nov 09, 2021 | 12.24 | 12.36 | 11.75 | 12.29 | 282,201 | -0.01(-0.08%) |
Nov 08, 2021 | 12.03 | 12.60 | 11.96 | 12.30 | 409,459 | +0.48(+4.06%) |
Nov 05, 2021 | 11.60 | 11.90 | 11.16 | 11.82 | 415,929 | +0.45(+3.96%) |
Nov 04, 2021 | 11.59 | 11.83 | 10.92 | 11.37 | 437,258 | +0.35(+3.18%) |
Nov 03, 2021 | 10.91 | 11.21 | 10.63 | 11.02 | 310,740 | +0.25(+2.32%) |
Nov 02, 2021 | 10.70 | 11.05 | 10.57 | 10.77 | 308,977 | -0.06(-0.55%) |
Nov 01, 2021 | 10.29 | 10.92 | 10.15 | 10.83 | 422,923 | +0.68(+6.70%) |
Oct 29, 2021 | 10.05 | 10.33 | 9.900 | 10.15 | 277,604 | +0.11(+1.10%) |
Oct 28, 2021 | 9.830 | 10.07 | 9.730 | 10.04 | 216,778 | +0.15(+1.52%) |
Oct 27, 2021 | 10.11 | 10.39 | 9.870 | 9.890 | 315,741 | -0.34(-3.32%) |
Oct 26, 2021 | 10.16 | 10.23 | 210,169 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.980 | 10.48 | 9.980 | 10.23 | 286,211 | +0.38(+3.86%) |
Oct 22, 2021 | 9.940 | 10.06 | 9.690 | 9.850 | 370,545 | -0.05(-0.51%) |
Oct 21, 2021 | 10.40 | 10.54 | 9.850 | 9.900 | 405,856 | -0.65(-6.16%) |
Oct 20, 2021 | 10.32 | 10.58 | 10.00 | 10.55 | 267,163 | +0.10(+0.96%) |
Oct 19, 2021 | 10.63 | 10.72 | 10.32 | 10.45 | 263,835 | -0.08(-0.76%) |
Oct 18, 2021 | 10.46 | 11.22 | 10.39 | 10.53 | 482,688 | +0.14(+1.35%) |
Oct 15, 2021 | 10.75 | 10.84 | 10.38 | 10.39 | 574,926 | -0.12(-1.14%) |
Oct 14, 2021 | 10.90 | 10.94 | 10.31 | 10.51 | 320,091 | -0.12(-1.13%) |
Oct 13, 2021 | 10.59 | 10.73 | 10.43 | 10.63 | 233,355 | -0.17(-1.57%) |
Oct 12, 2021 | 11.13 | 11.24 | 10.70 | 10.80 | 396,940 | -0.36(-3.23%) |
Oct 11, 2021 | 11.95 | 11.95 | 11.09 | 11.16 | 520,726 | -0.30(-2.62%) |
Oct 08, 2021 | 11.54 | 11.87 | 11.43 | 11.46 | 517,733 | +0.19(+1.69%) |
Oct 07, 2021 | 11.14 | 11.47 | 10.59 | 11.27 | 530,556 | +0.47(+4.35%) |
Oct 06, 2021 | 11.25 | 11.35 | 10.26 | 10.80 | 877,611 | -0.80(-6.90%) |
Oct 05, 2021 | 11.00 | 11.94 | 10.94 | 11.60 | 1,006,546 | +0.82(+7.61%) |
Oct 04, 2021 | 9.780 | 11.31 | 9.780 | 10.78 | 1,421,117 | +1.25(+13.12%) |
Oct 01, 2021 | 9.210 | 9.735 | 9.140 | 9.530 | 444,537 | +0.33(+3.59%) |
Sep 30, 2021 | 9.140 | 9.310 | 8.850 | 9.200 | 558,838 | +0.01(+0.11%) |
Sep 29, 2021 | 9.060 | 9.300 | 8.710 | 9.190 | 371,230 | +0.16(+1.77%) |
Sep 28, 2021 | 9.540 | 9.600 | 8.860 | 9.030 | 466,831 | -0.32(-3.42%) |
Sep 27, 2021 | 8.900 | 9.460 | 8.900 | 9.350 | 468,827 | +0.69(+7.97%) |
Sep 24, 2021 | 8.570 | 8.850 | 8.490 | 8.660 | 219,285 | -0.08(-0.92%) |
Sep 23, 2021 | 8.420 | 8.780 | 8.300 | 8.740 | 238,546 | +0.44(+5.30%) |
Sep 22, 2021 | 8.240 | 8.510 | 8.200 | 8.300 | 202,864 | +0.28(+3.49%) |
Sep 21, 2021 | 8.320 | 8.365 | 7.850 | 8.020 | 317,272 | -0.12(-1.47%) |
Sep 20, 2021 | 8.520 | 8.520 | 8.010 | 8.140 | 373,499 | -0.59(-6.76%) |
Sep 17, 2021 | 9.060 | 9.090 | 8.710 | 8.730 | 348,986 | -0.27(-3.00%) |
Sep 16, 2021 | 8.980 | 9.040 | 8.660 | 9.000 | 295,714 | +0.17(+1.93%) |
Sep 15, 2021 | 8.460 | 8.859 | 8.430 | 8.830 | 335,495 | +0.49(+5.88%) |
Sep 14, 2021 | 8.690 | 8.800 | 8.295 | 8.340 | 151,242 | -0.25(-2.91%) |
Sep 13, 2021 | 8.410 | 8.870 | 8.400 | 8.590 | 330,559 | +0.33(+4.00%) |
Sep 10, 2021 | 8.370 | 8.430 | 8.220 | 8.260 | 159,991 | +0.06(+0.73%) |
Sep 09, 2021 | 8.010 | 8.390 | 8.010 | 8.200 | 102,245 | +0.02(+0.24%) |
Sep 08, 2021 | 8.350 | 8.379 | 8.150 | 8.180 | 124,676 | -0.09(-1.09%) |
Sep 07, 2021 | 8.390 | 8.525 | 8.210 | 8.270 | 121,075 | -0.11(-1.31%) |
Sep 03, 2021 | 8.530 | 8.600 | 8.230 | 8.380 | 143,784 | -0.12(-1.41%) |
Sep 02, 2021 | 8.320 | 8.700 | 8.300 | 8.500 | 217,396 | +0.34(+4.17%) |
Sep 01, 2021 | 8.290 | 8.380 | 8.040 | 8.160 | 175,149 | -0.11(-1.33%) |
Aug 31, 2021 | 8.160 | 8.340 | 8.070 | 8.270 | 189,666 | +0.06(+0.73%) |
Aug 30, 2021 | 8.750 | 8.760 | 8.190 | 8.210 | 381,152 | -0.54(-6.17%) |
Aug 27, 2021 | 8.130 | 8.760 | 8.130 | 8.750 | 331,723 | +0.75(+9.38%) |
Aug 26, 2021 | 8.170 | 8.240 | 7.920 | 8.000 | 168,156 | -0.23(-2.79%) |
Aug 25, 2021 | 8.340 | 8.360 | 8.060 | 8.230 | 205,411 | -0.08(-0.96%) |
Aug 24, 2021 | 7.800 | 8.330 | 7.751 | 8.310 | 370,457 | +0.66(+8.63%) |
Aug 23, 2021 | 7.120 | 7.740 | 7.120 | 7.650 | 509,393 | +0.26(+3.52%) |
Aug 20, 2021 | 7.070 | 7.440 | 7.060 | 7.390 | 269,176 | +0.14(+1.93%) |
Aug 19, 2021 | 7.300 | 7.480 | 7.010 | 7.250 | 502,852 | -0.29(-3.85%) |
Aug 18, 2021 | 7.800 | 7.910 | 7.510 | 7.540 | 177,216 | -0.23(-2.96%) |
Aug 17, 2021 | 7.930 | 8.010 | 7.630 | 7.770 | 260,360 | -0.23(-2.88%) |
Aug 16, 2021 | 7.840 | 8.250 | 7.650 | 8.000 | 300,964 | +0.17(+2.17%) |
Aug 13, 2021 | 8.500 | 8.510 | 7.650 | 7.830 | 674,141 | -0.78(-9.06%) |
Aug 12, 2021 | 8.950 | 9.030 | 8.550 | 8.610 | 169,194 | -0.32(-3.58%) |
Aug 11, 2021 | 8.840 | 9.060 | 8.590 | 8.930 | 278,385 | -0.07(-0.78%) |
Aug 10, 2021 | 8.760 | 9.500 | 8.730 | 9.000 | 416,284 | +0.34(+3.93%) |
Aug 09, 2021 | 8.780 | 8.900 | 8.470 | 8.660 | 282,157 | -0.39(-4.31%) |
Aug 06, 2021 | 8.900 | 9.290 | 8.770 | 9.050 | 369,210 | +0.12(+1.34%) |
Aug 05, 2021 | 9.060 | 9.320 | 8.570 | 8.930 | 410,005 | +0.27(+3.12%) |
Aug 04, 2021 | 9.260 | 9.320 | 8.530 | 8.660 | 467,630 | -0.79(-8.36%) |
Aug 03, 2021 | 9.610 | 9.610 | 9.370 | 9.450 | 363,914 | -0.21(-2.17%) |
Aug 02, 2021 | 9.790 | 10.01 | 9.340 | 9.660 | 336,107 | -0.17(-1.73%) |
Jul 30, 2021 | 10.12 | 10.13 | 9.660 | 9.830 | 244,500 | -0.30(-2.96%) |
Jul 29, 2021 | 10.49 | 10.49 | 9.950 | 10.13 | 185,520 | -0.14(-1.36%) |
Jul 28, 2021 | 10.01 | 10.41 | 9.950 | 10.27 | 201,071 | +0.33(+3.32%) |
Jul 27, 2021 | 10.27 | 10.31 | 9.740 | 9.940 | 132,391 | -0.33(-3.21%) |
Jul 26, 2021 | 9.900 | 10.39 | 9.870 | 10.27 | 134,658 | +0.42(+4.26%) |
Jul 23, 2021 | 10.19 | 10.19 | 9.580 | 9.850 | 164,488 | -0.31(-3.05%) |
Jul 22, 2021 | 10.43 | 10.43 | 9.771 | 10.16 | 150,959 | -0.23(-2.21%) |
Jul 21, 2021 | 10.34 | 10.46 | 10.01 | 10.39 | 195,414 | +0.42(+4.21%) |
Jul 20, 2021 | 9.420 | 10.04 | 9.250 | 9.970 | 291,416 | +0.55(+5.84%) |
Jul 19, 2021 | 9.110 | 9.640 | 8.960 | 9.420 | 320,829 | -0.30(-3.09%) |
Jul 16, 2021 | 10.31 | 10.39 | 9.609 | 9.720 | 261,029 | -0.34(-3.38%) |
Jul 15, 2021 | 10.56 | 10.81 | 9.930 | 10.06 | 259,403 | -0.38(-3.64%) |
Jul 14, 2021 | 11.58 | 11.81 | 10.34 | 10.44 | 312,656 | -1.13(-9.77%) |
Jul 13, 2021 | 11.24 | 11.73 | 11.14 | 11.57 | 162,671 | +0.31(+2.75%) |
Jul 12, 2021 | 11.34 | 11.48 | 10.84 | 11.26 | 226,222 | -0.28(-2.43%) |
Jul 09, 2021 | 11.20 | 11.58 | 10.97 | 11.54 | 181,331 | +0.52(+4.72%) |
Jul 08, 2021 | 10.62 | 11.10 | 10.41 | 11.02 | 235,405 | +0.24(+2.23%) |
Jul 07, 2021 | 11.30 | 11.30 | 10.42 | 10.78 | 389,085 | -0.54(-4.77%) |
Jul 06, 2021 | 12.72 | 12.72 | 11.31 | 11.32 | 405,119 | -1.47(-11.49%) |
Jul 02, 2021 | 13.15 | 13.15 | 12.39 | 12.79 | 549,365 | -0.22(-1.69%) |
Jul 01, 2021 | 11.56 | 13.08 | 11.29 | 13.01 | 907,855 | +1.94(+17.52%) |
Jun 30, 2021 | 10.92 | 11.16 | 10.63 | 11.07 | 354,875 | -0.10(-0.90%) |
Jun 29, 2021 | 11.19 | 11.59 | 11.02 | 11.17 | 238,997 | -0.01(-0.09%) |
Jun 28, 2021 | 11.75 | 11.75 | 10.69 | 11.18 | 356,458 | -0.59(-5.01%) |
Jun 25, 2021 | 11.45 | 11.80 | 11.20 | 11.77 | 599,122 | +0.33(+2.88%) |
Jun 24, 2021 | 11.30 | 11.45 | 11.01 | 11.44 | 211,685 | +0.13(+1.15%) |
Jun 23, 2021 | 11.27 | 11.66 | 11.12 | 11.31 | 180,822 | +0.21(+1.89%) |
Jun 22, 2021 | 11.54 | 11.56 | 10.87 | 11.10 | 341,145 | -0.39(-3.39%) |
Jun 21, 2021 | 10.94 | 11.56 | 10.93 | 11.49 | 336,413 | +0.58(+5.32%) |
Jun 18, 2021 | 10.40 | 11.00 | 10.35 | 10.91 | 289,503 | +0.22(+2.06%) |
Jun 17, 2021 | 10.78 | 10.81 | 9.710 | 10.69 | 468,311 | -0.16(-1.47%) |
Jun 16, 2021 | 11.24 | 11.27 | 10.77 | 10.85 | 280,780 | -0.40(-3.56%) |
Jun 15, 2021 | 10.79 | 11.37 | 10.79 | 11.25 | 284,067 | +0.61(+5.73%) |
Jun 14, 2021 | 10.56 | 11.88 | 10.56 | 10.64 | 424,227 | +0.27(+2.60%) |
Jun 11, 2021 | 10.19 | 10.43 | 10.18 | 10.37 | 85,521 | +0.25(+2.47%) |
Jun 10, 2021 | 10.49 | 10.49 | 10.00 | 10.12 | 85,527 | -0.08(-0.78%) |
Jun 09, 2021 | 10.52 | 10.52 | 10.12 | 10.20 | 91,655 | -0.20(-1.92%) |
Jun 08, 2021 | 9.900 | 10.57 | 9.580 | 10.40 | 247,720 | +0.57(+5.80%) |
Jun 07, 2021 | 10.43 | 10.43 | 9.780 | 9.830 | 220,593 | -0.49(-4.75%) |
Jun 04, 2021 | 10.67 | 10.94 | 10.19 | 10.32 | 236,252 | -0.13(-1.24%) |
Jun 03, 2021 | 10.22 | 10.50 | 10.09 | 10.45 | 144,606 | +0.13(+1.26%) |
Jun 02, 2021 | 10.21 | 10.43 | 9.960 | 10.32 | 129,651 | +0.23(+2.28%) |
Jun 01, 2021 | 9.850 | 10.33 | 9.830 | 10.09 | 317,690 | +0.48(+4.99%) |
May 28, 2021 | 9.600 | 9.640 | 9.500 | 9.610 | 200,011 | +0.09(+0.95%) |
May 27, 2021 | 9.410 | 9.580 | 9.390 | 9.520 | 99,257 | +0.14(+1.49%) |
May 26, 2021 | 9.090 | 9.450 | 9.030 | 9.380 | 113,248 | +0.37(+4.11%) |
May 25, 2021 | 9.180 | 9.300 | 8.940 | 9.010 | 185,603 | -0.22(-2.38%) |
May 24, 2021 | 9.440 | 9.440 | 9.020 | 9.230 | 142,573 | -0.04(-0.43%) |
May 21, 2021 | 9.400 | 9.524 | 9.200 | 9.270 | 213,060 | -0.08(-0.86%) |
May 20, 2021 | 9.120 | 9.360 | 8.980 | 9.350 | 163,257 | +0.17(+1.85%) |
May 19, 2021 | 9.420 | 9.655 | 8.870 | 9.180 | 279,603 | -0.77(-7.74%) |
May 18, 2021 | 10.14 | 10.29 | 9.760 | 9.950 | 240,051 | -0.13(-1.29%) |
May 17, 2021 | 9.500 | 10.10 | 9.400 | 10.08 | 370,242 | +0.65(+6.89%) |
May 14, 2021 | 9.190 | 9.430 | 9.175 | 9.430 | 154,649 | +0.55(+6.19%) |
May 13, 2021 | 9.320 | 9.510 | 8.715 | 8.880 | 270,037 | -0.67(-7.02%) |
May 12, 2021 | 9.640 | 10.17 | 9.360 | 9.550 | 371,650 | -0.02(-0.21%) |
May 11, 2021 | 9.040 | 9.630 | 9.040 | 9.570 | 196,427 | +0.09(+0.95%) |
May 10, 2021 | 9.740 | 9.740 | 9.260 | 9.480 | 397,932 | -0.06(-0.63%) |
May 07, 2021 | 8.920 | 9.850 | 8.720 | 9.540 | 450,182 | +0.62(+6.95%) |
May 06, 2021 | 8.750 | 8.960 | 8.380 | 8.920 | 403,141 | +0.35(+4.08%) |
May 05, 2021 | 8.140 | 8.570 | 7.670 | 8.570 | 410,381 | +0.77(+9.87%) |
May 04, 2021 | 7.420 | 7.940 | 7.060 | 7.800 | 483,454 | +0.46(+6.27%) |
May 03, 2021 | 7.080 | 7.350 | 7.010 | 7.340 | 187,353 | +0.32(+4.56%) |
Apr 30, 2021 | 7.110 | 7.299 | 6.940 | 7.020 | 191,000 | -0.22(-3.04%) |
Apr 29, 2021 | 7.400 | 7.580 | 7.060 | 7.240 | 185,179 | +0.02(+0.28%) |
Apr 28, 2021 | 6.830 | 7.280 | 6.803 | 7.220 | 177,984 | +0.46(+6.80%) |
Apr 27, 2021 | 6.730 | 6.820 | 6.590 | 6.760 | 160,829 | +0.11(+1.65%) |
Apr 26, 2021 | 6.570 | 6.760 | 6.560 | 6.650 | 138,997 | +0.05(+0.76%) |
Apr 23, 2021 | 6.690 | 6.850 | 6.580 | 6.600 | 127,000 | -0.08(-1.20%) |
Apr 22, 2021 | 6.870 | 6.870 | 6.570 | 6.680 | 270,912 | -0.17(-2.48%) |
Apr 21, 2021 | 6.480 | 6.940 | 6.480 | 6.850 | 141,113 | +0.24(+3.63%) |
Apr 20, 2021 | 6.920 | 7.040 | 6.440 | 6.610 | 294,727 | -0.39(-5.57%) |
Apr 19, 2021 | 6.900 | 7.080 | 6.840 | 7.000 | 218,382 | +0.09(+1.30%) |
Apr 16, 2021 | 7.180 | 7.270 | 6.870 | 6.910 | 187,500 | -0.28(-3.89%) |
Apr 15, 2021 | 7.410 | 7.450 | 7.090 | 7.190 | 236,304 | -0.16(-2.18%) |
Apr 14, 2021 | 6.800 | 7.430 | 6.800 | 7.350 | 328,386 | +0.60(+8.89%) |
Apr 13, 2021 | 6.790 | 6.880 | 6.610 | 6.750 | 273,170 | -0.07(-1.03%) |
Apr 12, 2021 | 7.250 | 7.430 | 6.750 | 6.820 | 428,618 | -0.43(-5.93%) |
Apr 09, 2021 | 7.330 | 7.590 | 7.180 | 7.250 | 154,900 | -0.15(-2.03%) |
Apr 08, 2021 | 7.630 | 7.740 | 7.350 | 7.400 | 244,947 | -0.28(-3.65%) |
Apr 07, 2021 | 8.050 | 8.270 | 7.630 | 7.680 | 418,670 | -0.45(-5.54%) |
Apr 06, 2021 | 8.350 | 8.877 | 8.080 | 8.130 | 305,954 | -0.08(-0.97%) |
Apr 05, 2021 | 8.960 | 8.990 | 8.090 | 8.210 | 475,532 | -0.75(-8.37%) |
Apr 01, 2021 | 7.340 | 9.430 | 7.293 | 8.960 | 2,390,100 | +1.81(+25.31%) |
Mar 31, 2021 | 7.220 | 7.410 | 7.120 | 7.150 | 578,928 | -0.09(-1.24%) |
Mar 30, 2021 | 6.920 | 7.350 | 6.897 | 7.240 | 185,229 | +0.20(+2.84%) |
Mar 29, 2021 | 7.300 | 7.610 | 7.030 | 7.040 | 302,402 | -0.28(-3.83%) |
Mar 26, 2021 | 7.290 | 7.390 | 7.080 | 7.320 | 217,300 | +0.22(+3.10%) |
Mar 25, 2021 | 6.900 | 7.150 | 6.640 | 7.100 | 326,348 | -0.03(-0.42%) |
Mar 24, 2021 | 7.380 | 7.490 | 7.080 | 7.130 | 325,918 | -0.04(-0.56%) |
Mar 23, 2021 | 7.350 | 7.580 | 6.997 | 7.170 | 512,597 | -0.48(-6.27%) |
Mar 22, 2021 | 7.960 | 8.040 | 7.630 | 7.650 | 222,947 | -0.27(-3.41%) |
Mar 19, 2021 | 7.670 | 8.200 | 7.660 | 7.920 | 365,400 | +0.26(+3.39%) |
Mar 18, 2021 | 8.340 | 8.500 | 7.630 | 7.660 | 340,359 | -0.82(-9.67%) |
Mar 17, 2021 | 8.530 | 8.680 | 8.210 | 8.480 | 346,426 | -0.13(-1.51%) |
Mar 16, 2021 | 8.630 | 8.870 | 8.360 | 8.610 | 282,876 | +0.00(+0.00%) |
Mar 15, 2021 | 8.890 | 8.900 | 8.360 | 8.610 | 357,008 | -0.08(-0.92%) |
Mar 12, 2021 | 8.420 | 8.960 | 8.300 | 8.690 | 436,700 | +0.35(+4.20%) |
Mar 11, 2021 | 8.490 | 8.700 | 8.240 | 8.340 | 532,913 | -0.20(-2.34%) |
Mar 10, 2021 | 7.240 | 8.550 | 7.170 | 8.540 | 585,922 | +1.36(+18.94%) |
Mar 09, 2021 | 7.450 | 7.490 | 7.070 | 7.180 | 527,723 | -0.28(-3.75%) |
Mar 08, 2021 | 8.560 | 8.640 | 7.200 | 7.460 | 569,393 | -0.72(-8.80%) |
Mar 05, 2021 | 8.380 | 8.720 | 7.840 | 8.180 | 624,300 | +0.17(+2.12%) |
Mar 04, 2021 | 7.700 | 8.960 | 7.620 | 8.010 | 1,209,256 | +0.43(+5.67%) |
Mar 03, 2021 | 7.260 | 7.750 | 7.210 | 7.580 | 437,029 | +0.39(+5.42%) |
Mar 02, 2021 | 7.250 | 7.500 | 7.150 | 7.190 | 212,887 | +0.08(+1.13%) |