Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.080 | 6.180 | 5.900 | 5.950 | 643,263 | -0.18(-2.94%) |
Apr 28, 2022 | 6.120 | 6.220 | 5.975 | 6.130 | 320,420 | +0.08(+1.32%) |
Apr 27, 2022 | 6.060 | 6.190 | 5.950 | 6.050 | 313,693 | +0.00(+0.00%) |
Apr 26, 2022 | 5.990 | 6.080 | 5.940 | 6.050 | 353,245 | -0.01(-0.17%) |
Apr 25, 2022 | 6.030 | 6.170 | 5.950 | 6.060 | 260,935 | -0.05(-0.82%) |
Apr 22, 2022 | 6.120 | 6.170 | 6.020 | 6.110 | 263,253 | -0.09(-1.45%) |
Apr 21, 2022 | 6.500 | 6.520 | 6.130 | 6.200 | 238,042 | -0.18(-2.82%) |
Apr 20, 2022 | 6.430 | 6.500 | 6.290 | 6.380 | 332,115 | +0.02(+0.31%) |
Apr 19, 2022 | 6.230 | 6.450 | 6.230 | 6.360 | 293,574 | +0.10(+1.60%) |
Apr 18, 2022 | 6.320 | 6.370 | 6.240 | 6.260 | 228,413 | -0.11(-1.73%) |
Apr 14, 2022 | 6.540 | 6.600 | 6.350 | 6.370 | 263,453 | -0.12(-1.85%) |
Apr 13, 2022 | 6.100 | 6.540 | 6.070 | 6.490 | 706,067 | +0.28(+4.51%) |
Apr 12, 2022 | 6.150 | 6.360 | 6.070 | 6.210 | 353,613 | +0.11(+1.80%) |
Apr 11, 2022 | 6.100 | 6.170 | 6.000 | 6.100 | 360,071 | +0.00(+0.00%) |
Apr 08, 2022 | 6.040 | 6.190 | 5.960 | 6.100 | 468,377 | +0.07(+1.16%) |
Apr 07, 2022 | 6.070 | 6.070 | 5.885 | 6.030 | 344,429 | -0.04(-0.66%) |
Apr 06, 2022 | 6.010 | 6.180 | 5.925 | 6.070 | 373,334 | +0.01(+0.17%) |
Apr 05, 2022 | 5.990 | 6.170 | 5.960 | 6.060 | 514,836 | +0.03(+0.50%) |
Apr 04, 2022 | 6.060 | 6.074 | 5.900 | 6.030 | 192,712 | -0.01(-0.17%) |
Apr 01, 2022 | 5.940 | 6.090 | 5.935 | 6.040 | 360,976 | +0.14(+2.37%) |
Mar 31, 2022 | 6.030 | 6.120 | 5.775 | 5.900 | 486,855 | -0.12(-1.99%) |
Mar 30, 2022 | 5.910 | 6.040 | 5.900 | 6.020 | 484,000 | +0.09(+1.52%) |
Mar 29, 2022 | 5.900 | 5.982 | 5.830 | 5.930 | 892,643 | +0.09(+1.54%) |
Mar 28, 2022 | 5.790 | 5.870 | 5.690 | 5.840 | 232,994 | +0.03(+0.52%) |
Mar 25, 2022 | 5.770 | 5.820 | 5.600 | 5.810 | 310,864 | +0.06(+1.04%) |
Mar 24, 2022 | 5.740 | 5.770 | 5.640 | 5.750 | 221,356 | +0.05(+0.88%) |
Mar 23, 2022 | 5.600 | 5.750 | 5.550 | 5.700 | 341,949 | +0.10(+1.79%) |
Mar 22, 2022 | 5.560 | 5.669 | 5.460 | 5.600 | 754,578 | +0.09(+1.63%) |
Mar 21, 2022 | 5.570 | 5.650 | 5.440 | 5.510 | 407,393 | -0.02(-0.36%) |
Mar 18, 2022 | 5.440 | 5.670 | 5.410 | 5.530 | 924,921 | -0.01(-0.18%) |
Mar 17, 2022 | 5.430 | 5.720 | 5.340 | 5.540 | 578,198 | +0.08(+1.47%) |
Mar 16, 2022 | 5.430 | 5.520 | 5.360 | 5.460 | 418,398 | +0.07(+1.30%) |
Mar 15, 2022 | 5.290 | 5.440 | 5.230 | 5.390 | 248,820 | +0.10(+1.89%) |
Mar 14, 2022 | 5.580 | 5.580 | 5.240 | 5.290 | 382,712 | -0.26(-4.68%) |
Mar 11, 2022 | 5.630 | 5.760 | 5.530 | 5.550 | 491,553 | -0.05(-0.89%) |
Mar 10, 2022 | 5.500 | 5.605 | 5.340 | 5.600 | 438,357 | -0.03(-0.53%) |
Mar 09, 2022 | 5.510 | 5.800 | 5.440 | 5.630 | 884,071 | +0.25(+4.65%) |
Mar 08, 2022 | 4.870 | 5.630 | 4.870 | 5.380 | 1,083,659 | +0.67(+14.23%) |
Mar 07, 2022 | 5.090 | 5.105 | 4.645 | 4.710 | 991,897 | -0.49(-9.42%) |
Mar 04, 2022 | 5.500 | 5.500 | 4.515 | 5.200 | 1,915,607 | -0.56(-9.72%) |
Mar 03, 2022 | 7.330 | 7.330 | 5.640 | 5.760 | 1,513,882 | -1.58(-21.53%) |
Mar 02, 2022 | 7.250 | 7.450 | 7.240 | 7.340 | 418,316 | +0.11(+1.52%) |
Mar 01, 2022 | 7.080 | 7.250 | 7.010 | 7.230 | 351,122 | +0.11(+1.54%) |
Feb 28, 2022 | 7.150 | 7.250 | 7.080 | 7.120 | 267,934 | -0.10(-1.39%) |
Feb 25, 2022 | 7.030 | 7.270 | 7.070 | 7.220 | 242,292 | +0.23(+3.29%) |
Feb 24, 2022 | 7.000 | 7.040 | 6.720 | 6.990 | 728,567 | +0.07(+1.01%) |
Feb 23, 2022 | 7.050 | 7.180 | 6.860 | 6.920 | 296,375 | -0.13(-1.84%) |
Feb 22, 2022 | 7.170 | 7.170 | 7.030 | 7.050 | 233,478 | -0.16(-2.22%) |
Feb 18, 2022 | 7.210 | 0 | -0.02(-0.28%) | |||
Feb 17, 2022 | 7.320 | 7.320 | 6.945 | 7.230 | 272,123 | +0.05(+0.70%) |
Feb 16, 2022 | 7.210 | 7.240 | 7.120 | 7.180 | 110,927 | -0.02(-0.28%) |
Feb 15, 2022 | 7.180 | 7.340 | 7.170 | 7.200 | 163,572 | +0.08(+1.12%) |
Feb 14, 2022 | 6.960 | 7.170 | 6.910 | 7.120 | 413,041 | +0.14(+2.01%) |
Feb 11, 2022 | 7.080 | 7.200 | 6.965 | 6.980 | 281,385 | -0.08(-1.13%) |
Feb 10, 2022 | 7.200 | 7.270 | 7.050 | 7.060 | 282,916 | -0.20(-2.75%) |
Feb 09, 2022 | 7.130 | 7.280 | 7.010 | 7.260 | 241,473 | +0.14(+1.97%) |
Feb 08, 2022 | 7.140 | 7.190 | 7.080 | 7.120 | 264,102 | -0.01(-0.14%) |
Feb 07, 2022 | 7.030 | 7.218 | 6.995 | 7.130 | 186,724 | +0.07(+0.99%) |
Feb 04, 2022 | 7.080 | 7.095 | 6.985 | 7.060 | 194,122 | -0.04(-0.56%) |
Feb 03, 2022 | 7.100 | 7.100 | 205,952 | -0.09(-1.25%) | ||
Feb 02, 2022 | 7.170 | 7.240 | 7.090 | 7.190 | 270,044 | +0.00(+0.00%) |
Feb 01, 2022 | 7.160 | 7.220 | 7.000 | 7.190 | 518,253 | +0.00(+0.00%) |
Jan 31, 2022 | 7.200 | 7.190 | 271,716 | -0.09(-1.24%) | ||
Jan 28, 2022 | 7.080 | 7.290 | 7.040 | 7.280 | 274,108 | +0.21(+2.97%) |
Jan 27, 2022 | 7.070 | 7.330 | 7.030 | 7.070 | 295,799 | +0.01(+0.14%) |
Jan 26, 2022 | 7.250 | 7.420 | 6.920 | 7.060 | 416,920 | -0.16(-2.22%) |
Jan 25, 2022 | 7.050 | 7.270 | 6.850 | 7.220 | 241,758 | +0.14(+1.98%) |
Jan 24, 2022 | 6.760 | 7.190 | 6.560 | 7.080 | 1,114,008 | +0.23(+3.36%) |
Jan 21, 2022 | 6.800 | 7.020 | 6.770 | 6.850 | 371,798 | -0.02(-0.29%) |
Jan 20, 2022 | 6.980 | 7.070 | 6.870 | 6.870 | 295,094 | -0.09(-1.29%) |
Jan 19, 2022 | 7.100 | 7.100 | 6.880 | 6.960 | 184,429 | -0.14(-1.97%) |
Jan 18, 2022 | 7.080 | 7.119 | 6.860 | 7.100 | 274,780 | -0.06(-0.84%) |
Jan 14, 2022 | 7.160 | 0 | -0.08(-1.10%) | |||
Jan 13, 2022 | 7.270 | 7.344 | 7.200 | 7.240 | 164,518 | -0.06(-0.82%) |
Jan 12, 2022 | 7.390 | 7.460 | 7.300 | 7.300 | 202,268 | -0.09(-1.22%) |
Jan 11, 2022 | 7.430 | 7.520 | 7.260 | 7.390 | 231,745 | -0.03(-0.40%) |
Jan 10, 2022 | 7.520 | 7.550 | 7.340 | 7.420 | 149,064 | -0.14(-1.85%) |
Jan 07, 2022 | 7.630 | 7.710 | 7.550 | 7.560 | 64,602 | -0.07(-0.92%) |
Jan 06, 2022 | 7.640 | 7.750 | 7.470 | 7.630 | 173,711 | +0.07(+0.93%) |
Jan 05, 2022 | 7.730 | 7.870 | 7.550 | 7.560 | 150,718 | -0.22(-2.83%) |
Jan 04, 2022 | 7.930 | 7.980 | 7.750 | 7.780 | 237,995 | -0.07(-0.89%) |
Jan 03, 2022 | 7.520 | 7.940 | 7.475 | 7.850 | 218,304 | +0.37(+4.95%) |
Dec 31, 2021 | 7.580 | 7.590 | 7.310 | 7.480 | 368,086 | -0.12(-1.58%) |
Dec 30, 2021 | 7.580 | 7.672 | 7.460 | 7.600 | 195,478 | +0.00(+0.00%) |
Dec 29, 2021 | 7.529 | 7.710 | 7.529 | 7.600 | 159,523 | -0.05(-0.65%) |
Dec 28, 2021 | 7.740 | 7.930 | 7.610 | 7.650 | 261,410 | -0.17(-2.17%) |
Dec 27, 2021 | 7.860 | 7.880 | 7.700 | 7.820 | 175,070 | -0.04(-0.51%) |
Dec 23, 2021 | 7.820 | 8.000 | 7.620 | 7.860 | 240,766 | +0.08(+1.03%) |
Dec 22, 2021 | 7.730 | 7.800 | 7.545 | 7.780 | 437,963 | +0.00(+0.00%) |
Dec 21, 2021 | 7.510 | 7.790 | 7.220 | 7.780 | 249,066 | +0.35(+4.71%) |
Dec 20, 2021 | 7.890 | 7.890 | 7.370 | 7.430 | 399,509 | -0.52(-6.54%) |
Dec 17, 2021 | 8.190 | 8.200 | 7.880 | 7.950 | 2,354,832 | -0.12(-1.49%) |
Dec 16, 2021 | 7.950 | 8.210 | 7.870 | 8.070 | 569,408 | +0.23(+2.93%) |
Dec 15, 2021 | 7.810 | 7.875 | 7.610 | 7.840 | 579,168 | +0.09(+1.16%) |
Dec 14, 2021 | 7.770 | 7.990 | 7.710 | 7.750 | 260,940 | -0.11(-1.40%) |
Dec 13, 2021 | 8.030 | 8.140 | 7.820 | 7.860 | 476,431 | +0.02(+0.26%) |
Dec 10, 2021 | 7.940 | 7.950 | 7.730 | 7.840 | 204,019 | -0.08(-1.01%) |
Dec 09, 2021 | 8.270 | 8.270 | 7.840 | 7.920 | 232,790 | -0.09(-1.12%) |
Dec 08, 2021 | 8.010 | 8.270 | 7.980 | 8.010 | 188,064 | -0.02(-0.25%) |
Dec 07, 2021 | 8.120 | 8.158 | 7.920 | 8.030 | 329,610 | -0.06(-0.74%) |
Dec 06, 2021 | 7.970 | 8.290 | 7.970 | 8.090 | 289,941 | +0.24(+3.06%) |
Dec 03, 2021 | 7.860 | 8.000 | 7.740 | 7.850 | 342,907 | +0.02(+0.26%) |
Dec 02, 2021 | 7.450 | 7.920 | 7.370 | 7.830 | 287,779 | +0.43(+5.81%) |
Dec 01, 2021 | 7.670 | 7.960 | 7.400 | 7.400 | 354,784 | -0.12(-1.60%) |
Nov 30, 2021 | 7.450 | 7.550 | 7.300 | 7.520 | 512,087 | -0.07(-0.92%) |
Nov 29, 2021 | 7.780 | 7.875 | 7.565 | 7.590 | 228,164 | -0.18(-2.32%) |
Nov 26, 2021 | 7.800 | 7.900 | 7.520 | 7.770 | 234,130 | -0.30(-3.72%) |
Nov 24, 2021 | 7.880 | 8.145 | 7.830 | 8.070 | 247,494 | +0.14(+1.76%) |
Nov 23, 2021 | 8.110 | 8.210 | 7.750 | 7.931 | 347,822 | -0.18(-2.21%) |
Nov 22, 2021 | 8.090 | 8.250 | 7.990 | 8.110 | 380,543 | +0.05(+0.62%) |
Nov 19, 2021 | 8.400 | 8.500 | 7.737 | 8.060 | 273,098 | -0.42(-4.95%) |
Nov 18, 2021 | 8.640 | 8.550 | 8.470 | 8.480 | 233,644 | -0.16(-1.85%) |
Nov 17, 2021 | 8.600 | 8.690 | 8.500 | 8.640 | 228,191 | -0.03(-0.35%) |
Nov 16, 2021 | 8.800 | 8.890 | 8.640 | 8.670 | 226,223 | -0.17(-1.92%) |
Nov 15, 2021 | 8.860 | 8.990 | 8.750 | 8.840 | 247,926 | +0.02(+0.23%) |
Nov 12, 2021 | 8.640 | 8.870 | 8.470 | 8.820 | 217,919 | +0.26(+3.04%) |
Nov 11, 2021 | 8.430 | 8.640 | 8.410 | 8.560 | 225,814 | +0.11(+1.30%) |
Nov 10, 2021 | 8.420 | 8.450 | 266,993 | -0.04(-0.47%) | ||
Nov 09, 2021 | 8.520 | 8.660 | 8.473 | 8.490 | 238,045 | -0.02(-0.24%) |
Nov 08, 2021 | 8.380 | 8.660 | 8.330 | 8.510 | 305,484 | +0.14(+1.67%) |
Nov 05, 2021 | 8.100 | 8.480 | 8.100 | 8.370 | 420,387 | +0.37(+4.62%) |
Nov 04, 2021 | 8.000 | 8.300 | 7.940 | 8.000 | 285,009 | -0.04(-0.50%) |
Nov 03, 2021 | 7.640 | 8.060 | 7.640 | 8.040 | 351,108 | +0.35(+4.55%) |
Nov 02, 2021 | 7.505 | 7.800 | 7.485 | 7.690 | 291,581 | +0.11(+1.45%) |
Nov 01, 2021 | 7.480 | 7.400 | 7.400 | 7.580 | 293,732 | +0.18(+2.43%) |
Oct 29, 2021 | 7.540 | 7.720 | 7.260 | 7.400 | 505,291 | -0.13(-1.73%) |
Oct 28, 2021 | 8.160 | 8.199 | 7.470 | 7.530 | 456,701 | -0.16(-2.08%) |
Oct 27, 2021 | 8.000 | 7.960 | 7.643 | 7.690 | 298,496 | -0.33(-4.11%) |
Oct 26, 2021 | 7.910 | 8.020 | 277,311 | +0.07(+0.88%) | ||
Oct 25, 2021 | 7.860 | 7.950 | 374,762 | +0.04(+0.51%) | ||
Oct 22, 2021 | 8.150 | 8.180 | 7.890 | 7.910 | 248,611 | -0.25(-3.06%) |
Oct 21, 2021 | 8.250 | 8.390 | 8.150 | 8.160 | 325,730 | +0.00(+0.00%) |
Oct 20, 2021 | 8.350 | 8.480 | 8.100 | 8.160 | 364,140 | -0.26(-3.09%) |
Oct 19, 2021 | 8.970 | 9.090 | 8.100 | 8.420 | 967,235 | -0.91(-9.75%) |
Oct 18, 2021 | 9.440 | 9.500 | 9.300 | 9.330 | 255,226 | -0.13(-1.37%) |
Oct 15, 2021 | 9.600 | 9.660 | 9.440 | 9.460 | 283,476 | +0.06(+0.64%) |
Oct 14, 2021 | 9.410 | 9.580 | 9.350 | 9.400 | 200,078 | +0.05(+0.53%) |
Oct 13, 2021 | 9.330 | 9.430 | 9.280 | 9.350 | 172,023 | +0.05(+0.54%) |
Oct 12, 2021 | 9.080 | 9.350 | 8.950 | 9.300 | 303,408 | +0.17(+1.86%) |
Oct 11, 2021 | 9.350 | 9.366 | 9.120 | 9.130 | 152,061 | -0.24(-2.56%) |
Oct 08, 2021 | 9.570 | 9.570 | 9.360 | 9.370 | 188,952 | -0.21(-2.19%) |
Oct 07, 2021 | 9.410 | 9.590 | 9.390 | 9.580 | 214,983 | +0.19(+2.02%) |
Oct 06, 2021 | 9.400 | 9.590 | 9.061 | 9.390 | 253,925 | -0.13(-1.37%) |
Oct 05, 2021 | 9.700 | 9.700 | 9.520 | 9.520 | 441,645 | +0.00(+0.00%) |
Oct 04, 2021 | 9.180 | 9.630 | 9.160 | 9.520 | 386,098 | +0.37(+4.04%) |
Oct 01, 2021 | 9.210 | 9.450 | 9.140 | 9.150 | 438,840 | -0.04(-0.44%) |
Sep 30, 2021 | 9.300 | 9.310 | 9.020 | 9.190 | 191,750 | -0.12(-1.29%) |
Sep 29, 2021 | 9.310 | 9.470 | 9.087 | 9.310 | 285,596 | +0.05(+0.54%) |
Sep 28, 2021 | 9.220 | 9.460 | 9.130 | 9.260 | 427,283 | +0.03(+0.33%) |
Sep 27, 2021 | 9.120 | 9.335 | 9.080 | 9.230 | 292,977 | +0.19(+2.10%) |
Sep 24, 2021 | 9.010 | 9.240 | 8.940 | 9.040 | 339,340 | +0.00(+0.00%) |
Sep 23, 2021 | 8.930 | 9.170 | 8.790 | 9.040 | 320,763 | +0.21(+2.38%) |
Sep 22, 2021 | 8.790 | 8.980 | 8.750 | 8.830 | 172,510 | +0.06(+0.68%) |
Sep 21, 2021 | 9.060 | 9.080 | 8.730 | 8.770 | 210,338 | -0.23(-2.56%) |
Sep 20, 2021 | 9.170 | 9.200 | 8.860 | 9.000 | 337,271 | -0.22(-2.39%) |
Sep 17, 2021 | 8.890 | 9.260 | 8.820 | 9.220 | 1,235,126 | +0.34(+3.83%) |
Sep 16, 2021 | 8.840 | 8.920 | 8.570 | 8.880 | 403,667 | +0.05(+0.57%) |
Sep 15, 2021 | 9.140 | 9.150 | 8.650 | 8.830 | 437,335 | -0.32(-3.50%) |
Sep 14, 2021 | 9.350 | 9.350 | 9.100 | 9.150 | 355,437 | -0.17(-1.82%) |
Sep 13, 2021 | 9.090 | 9.350 | 8.960 | 9.320 | 318,121 | +0.29(+3.21%) |
Sep 10, 2021 | 9.150 | 9.200 | 8.670 | 9.030 | 423,676 | -0.08(-0.88%) |
Sep 09, 2021 | 9.350 | 9.350 | 9.110 | 9.110 | 321,204 | -0.22(-2.36%) |
Sep 08, 2021 | 9.560 | 9.555 | 9.220 | 9.330 | 299,393 | -0.02(-0.21%) |
Sep 07, 2021 | 9.100 | 9.370 | 9.000 | 9.350 | 441,350 | +0.22(+2.41%) |
Sep 03, 2021 | 9.420 | 9.470 | 9.060 | 9.130 | 435,469 | -0.32(-3.39%) |
Sep 02, 2021 | 9.200 | 9.515 | 9.200 | 9.450 | 307,242 | +0.23(+2.49%) |
Sep 01, 2021 | 9.310 | 9.370 | 9.180 | 9.220 | 230,572 | -0.05(-0.54%) |
Aug 31, 2021 | 9.270 | 9.465 | 9.200 | 9.270 | 537,726 | -0.03(-0.32%) |
Aug 30, 2021 | 9.310 | 9.340 | 9.130 | 9.300 | 257,493 | -0.01(-0.11%) |
Aug 27, 2021 | 9.290 | 9.390 | 9.250 | 9.310 | 470,519 | +0.03(+0.32%) |
Aug 26, 2021 | 9.340 | 9.470 | 9.280 | 9.280 | 477,035 | -0.11(-1.17%) |
Aug 25, 2021 | 9.310 | 9.470 | 9.290 | 9.390 | 285,642 | +0.10(+1.08%) |
Aug 24, 2021 | 9.310 | 9.380 | 9.250 | 9.290 | 243,389 | +0.01(+0.11%) |
Aug 23, 2021 | 9.430 | 9.540 | 9.250 | 9.280 | 459,978 | -0.06(-0.64%) |
Aug 20, 2021 | 8.950 | 9.430 | 8.920 | 9.340 | 426,304 | +0.32(+3.55%) |
Aug 19, 2021 | 8.860 | 9.100 | 8.850 | 9.020 | 589,087 | +0.08(+0.89%) |
Aug 18, 2021 | 8.910 | 9.120 | 8.910 | 8.940 | 370,630 | +0.00(+0.00%) |
Aug 17, 2021 | 8.780 | 9.010 | 8.750 | 8.940 | 348,329 | +0.05(+0.56%) |
Aug 16, 2021 | 8.940 | 9.030 | 8.830 | 8.890 | 245,773 | -0.11(-1.22%) |
Aug 13, 2021 | 8.970 | 9.120 | 8.920 | 9.000 | 175,609 | +0.02(+0.22%) |
Aug 12, 2021 | 9.110 | 9.145 | 8.955 | 8.980 | 346,546 | -0.12(-1.32%) |
Aug 11, 2021 | 9.250 | 9.250 | 8.890 | 9.100 | 352,345 | +0.10(+1.11%) |
Aug 10, 2021 | 8.780 | 9.030 | 8.780 | 9.000 | 377,006 | +0.17(+1.93%) |
Aug 09, 2021 | 8.575 | 8.865 | 8.520 | 8.830 | 266,823 | +0.22(+2.56%) |
Aug 06, 2021 | 8.230 | 8.780 | 8.230 | 8.610 | 293,767 | +0.23(+2.74%) |
Aug 05, 2021 | 8.420 | 8.640 | 8.310 | 8.380 | 434,646 | +0.02(+0.24%) |
Aug 04, 2021 | 8.480 | 8.530 | 8.210 | 8.360 | 346,596 | -0.19(-2.22%) |
Aug 03, 2021 | 8.020 | 8.570 | 7.950 | 8.550 | 535,821 | +0.61(+7.68%) |
Aug 02, 2021 | 7.870 | 8.120 | 7.800 | 7.940 | 566,654 | +0.25(+3.25%) |
Jul 30, 2021 | 7.870 | 8.020 | 7.490 | 7.690 | 603,853 | -0.19(-2.41%) |
Jul 29, 2021 | 8.660 | 8.660 | 7.640 | 7.880 | 842,747 | -0.99(-11.16%) |
Jul 28, 2021 | 8.860 | 8.960 | 8.785 | 8.870 | 295,642 | +0.01(+0.11%) |
Jul 27, 2021 | 8.920 | 9.000 | 8.820 | 8.860 | 275,311 | -0.09(-1.01%) |
Jul 26, 2021 | 8.810 | 8.960 | 8.810 | 8.950 | 214,224 | +0.21(+2.40%) |
Jul 23, 2021 | 8.700 | 8.760 | 8.570 | 8.740 | 188,239 | +0.07(+0.81%) |
Jul 22, 2021 | 8.780 | 8.790 | 8.550 | 8.670 | 221,718 | -0.14(-1.59%) |
Jul 21, 2021 | 8.820 | 9.030 | 8.775 | 8.810 | 273,946 | +0.02(+0.23%) |
Jul 20, 2021 | 8.610 | 8.960 | 8.580 | 8.790 | 339,613 | +0.25(+2.93%) |
Jul 19, 2021 | 8.550 | 8.670 | 8.400 | 8.540 | 330,290 | -0.05(-0.58%) |
Jul 16, 2021 | 8.690 | 8.765 | 8.555 | 8.590 | 259,938 | -0.01(-0.12%) |
Jul 15, 2021 | 8.280 | 8.630 | 8.240 | 8.600 | 374,704 | +0.05(+0.58%) |
Jul 14, 2021 | 8.600 | 8.810 | 8.520 | 8.550 | 459,893 | -0.06(-0.70%) |
Jul 13, 2021 | 8.680 | 8.750 | 8.605 | 8.610 | 358,226 | -0.13(-1.49%) |
Jul 12, 2021 | 8.710 | 8.803 | 8.690 | 8.740 | 315,648 | +0.00(+0.00%) |
Jul 09, 2021 | 8.600 | 8.780 | 8.590 | 8.740 | 211,280 | +0.21(+2.46%) |
Jul 08, 2021 | 8.650 | 8.790 | 8.460 | 8.530 | 344,558 | -0.11(-1.27%) |
Jul 07, 2021 | 8.720 | 8.850 | 8.600 | 8.640 | 431,570 | -0.09(-1.03%) |
Jul 06, 2021 | 8.850 | 8.870 | 8.720 | 8.730 | 355,500 | -0.15(-1.69%) |
Jul 02, 2021 | 8.900 | 8.950 | 8.770 | 8.880 | 431,717 | +0.00(+0.00%) |
Jul 01, 2021 | 8.850 | 9.024 | 8.840 | 8.880 | 320,522 | +0.09(+1.02%) |
Jun 30, 2021 | 8.670 | 8.890 | 8.650 | 8.790 | 426,471 | +0.09(+1.03%) |
Jun 29, 2021 | 8.760 | 8.840 | 8.675 | 8.700 | 265,158 | +0.00(+0.00%) |
Jun 28, 2021 | 8.850 | 8.900 | 8.560 | 8.700 | 332,636 | -0.14(-1.58%) |
Jun 25, 2021 | 8.900 | 9.030 | 8.810 | 8.840 | 1,213,632 | -0.07(-0.79%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.750 | 8.910 | 314,856 | +0.12(+1.37%) |
Jun 23, 2021 | 8.880 | 8.980 | 8.740 | 8.790 | 323,938 | -0.10(-1.12%) |
Jun 22, 2021 | 9.080 | 9.140 | 8.870 | 8.890 | 372,736 | -0.15(-1.66%) |
Jun 21, 2021 | 8.880 | 9.070 | 8.810 | 9.040 | 323,330 | +0.25(+2.84%) |
Jun 18, 2021 | 8.760 | 9.040 | 8.750 | 8.790 | 1,988,724 | -0.04(-0.45%) |
Jun 17, 2021 | 8.600 | 8.850 | 8.600 | 8.830 | 426,893 | +0.20(+2.32%) |
Jun 16, 2021 | 8.730 | 8.730 | 8.600 | 8.630 | 430,488 | -0.11(-1.26%) |
Jun 15, 2021 | 8.430 | 8.770 | 8.430 | 8.740 | 358,864 | +0.33(+3.92%) |
Jun 14, 2021 | 8.290 | 8.520 | 8.290 | 8.410 | 410,399 | +0.12(+1.45%) |
Jun 11, 2021 | 8.230 | 8.330 | 8.170 | 8.290 | 289,659 | +0.05(+0.61%) |
Jun 10, 2021 | 8.260 | 8.340 | 8.180 | 8.240 | 239,099 | +0.05(+0.61%) |
Jun 09, 2021 | 8.020 | 8.248 | 7.870 | 8.190 | 544,773 | +0.09(+1.11%) |
Jun 08, 2021 | 8.030 | 8.170 | 7.860 | 8.100 | 476,551 | +0.02(+0.25%) |
Jun 07, 2021 | 8.370 | 8.491 | 8.060 | 8.080 | 540,459 | -0.31(-3.69%) |
Jun 04, 2021 | 9.200 | 9.335 | 8.290 | 8.390 | 500,947 | -0.83(-9.00%) |
Jun 03, 2021 | 9.250 | 9.410 | 8.775 | 9.220 | 820,923 | -0.40(-4.16%) |
Jun 02, 2021 | 9.680 | 9.690 | 9.390 | 9.620 | 764,359 | +0.03(+0.31%) |
Jun 01, 2021 | 9.410 | 9.650 | 9.340 | 9.590 | 585,180 | +0.23(+2.46%) |
May 28, 2021 | 9.470 | 9.550 | 9.270 | 9.360 | 510,355 | -0.13(-1.37%) |
May 27, 2021 | 9.385 | 9.890 | 9.240 | 9.490 | 845,710 | +0.44(+4.86%) |
May 26, 2021 | 8.760 | 9.060 | 8.740 | 9.050 | 435,841 | +0.22(+2.49%) |
May 25, 2021 | 9.060 | 9.130 | 8.810 | 8.830 | 308,360 | -0.25(-2.75%) |
May 24, 2021 | 9.040 | 9.220 | 9.030 | 9.080 | 280,223 | +0.02(+0.22%) |
May 21, 2021 | 9.110 | 9.220 | 9.040 | 9.060 | 220,493 | -0.06(-0.66%) |
May 20, 2021 | 9.030 | 9.163 | 8.880 | 9.120 | 184,274 | +0.08(+0.88%) |
May 19, 2021 | 8.960 | 9.100 | 8.740 | 9.040 | 236,477 | -0.02(-0.22%) |
May 18, 2021 | 9.250 | 9.260 | 8.960 | 9.060 | 303,757 | -0.19(-2.05%) |
May 17, 2021 | 9.040 | 9.330 | 9.010 | 9.250 | 419,993 | +0.20(+2.21%) |
May 14, 2021 | 8.690 | 9.080 | 8.640 | 9.050 | 365,970 | +0.44(+5.11%) |
May 13, 2021 | 8.280 | 8.690 | 8.180 | 8.610 | 628,819 | +0.34(+4.11%) |
May 12, 2021 | 8.100 | 8.600 | 8.090 | 8.270 | 522,387 | -0.01(-0.12%) |
May 11, 2021 | 8.450 | 8.650 | 8.190 | 8.280 | 552,139 | -0.18(-2.13%) |
May 10, 2021 | 8.218 | 9.085 | 8.030 | 8.460 | 1,304,189 | +0.32(+3.93%) |
May 07, 2021 | 8.070 | 8.200 | 7.975 | 8.140 | 301,351 | +0.07(+0.87%) |
May 06, 2021 | 7.610 | 8.070 | 7.610 | 8.070 | 471,644 | +0.51(+6.75%) |
May 05, 2021 | 7.490 | 7.600 | 7.390 | 7.560 | 316,826 | +0.09(+1.20%) |
May 04, 2021 | 7.450 | 7.670 | 7.360 | 7.470 | 380,604 | -0.03(-0.40%) |