Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.77 | 11.00 | 10.68 | 10.84 | 30,062 | +0.13(+1.26%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.10 | 10.71 | 40,684 | +0.38(+3.63%) |
Apr 27, 2022 | 10.45 | 10.50 | 10.18 | 10.33 | 28,644 | +0.09(+0.88%) |
Apr 26, 2022 | 10.69 | 10.84 | 10.17 | 10.24 | 38,361 | -0.46(-4.30%) |
Apr 25, 2022 | 11.22 | 11.22 | 10.31 | 10.70 | 33,792 | -0.62(-5.48%) |
Apr 22, 2022 | 11.25 | 11.39 | 10.85 | 11.32 | 55,842 | -0.08(-0.70%) |
Apr 21, 2022 | 11.80 | 11.80 | 11.12 | 11.40 | 31,610 | -0.20(-1.72%) |
Apr 20, 2022 | 11.95 | 11.95 | 11.55 | 11.60 | 18,462 | -0.18(-1.53%) |
Apr 19, 2022 | 11.79 | 12.58 | 11.69 | 11.78 | 36,693 | +0.00(+0.00%) |
Apr 18, 2022 | 11.70 | 11.99 | 11.55 | 11.78 | 13,446 | +0.08(+0.68%) |
Apr 14, 2022 | 11.44 | 12.10 | 11.44 | 11.70 | 29,607 | +0.18(+1.56%) |
Apr 13, 2022 | 11.25 | 11.80 | 11.17 | 11.52 | 19,844 | +0.42(+3.78%) |
Apr 12, 2022 | 11.09 | 11.43 | 10.93 | 11.10 | 42,633 | -0.08(-0.72%) |
Apr 11, 2022 | 11.62 | 11.62 | 11.05 | 11.18 | 43,258 | -0.48(-4.12%) |
Apr 08, 2022 | 11.86 | 11.86 | 11.34 | 11.66 | 46,897 | -0.12(-1.02%) |
Apr 07, 2022 | 11.50 | 12.34 | 11.23 | 11.78 | 72,439 | +0.42(+3.70%) |
Apr 06, 2022 | 11.30 | 11.60 | 11.10 | 11.36 | 62,399 | -0.07(-0.61%) |
Apr 05, 2022 | 11.35 | 11.94 | 11.16 | 11.43 | 48,188 | +0.06(+0.53%) |
Apr 04, 2022 | 11.60 | 11.82 | 11.15 | 11.37 | 43,544 | -0.04(-0.35%) |
Apr 01, 2022 | 11.94 | 12.12 | 11.30 | 11.41 | 52,454 | -0.42(-3.55%) |
Mar 31, 2022 | 12.15 | 12.49 | 11.65 | 11.83 | 21,527 | -0.24(-1.99%) |
Mar 30, 2022 | 12.26 | 12.67 | 12.00 | 12.07 | 24,793 | -0.07(-0.58%) |
Mar 29, 2022 | 12.25 | 12.59 | 11.85 | 12.14 | 28,392 | -0.29(-2.33%) |
Mar 28, 2022 | 12.80 | 12.80 | 12.24 | 12.43 | 25,920 | -0.52(-4.02%) |
Mar 25, 2022 | 13.25 | 13.48 | 12.28 | 12.95 | 83,312 | -0.30(-2.26%) |
Mar 24, 2022 | 12.71 | 13.25 | 12.50 | 13.25 | 47,759 | +0.46(+3.60%) |
Mar 23, 2022 | 12.19 | 12.92 | 11.98 | 12.79 | 47,747 | +0.65(+5.35%) |
Mar 22, 2022 | 12.50 | 13.04 | 12.01 | 12.14 | 61,519 | -0.36(-2.88%) |
Mar 21, 2022 | 10.95 | 12.84 | 10.87 | 12.50 | 159,650 | +1.69(+15.63%) |
Mar 18, 2022 | 11.49 | 11.88 | 10.66 | 10.81 | 146,215 | -0.91(-7.76%) |
Mar 17, 2022 | 11.16 | 12.25 | 10.97 | 11.72 | 145,158 | +0.80(+7.33%) |
Mar 16, 2022 | 10.31 | 11.82 | 10.29 | 10.92 | 196,554 | +0.78(+7.69%) |
Mar 15, 2022 | 9.330 | 10.45 | 9.130 | 10.14 | 65,304 | +0.81(+8.68%) |
Mar 14, 2022 | 10.01 | 10.50 | 9.310 | 9.330 | 68,228 | -0.68(-6.79%) |
Mar 11, 2022 | 10.49 | 10.90 | 10.01 | 10.01 | 22,639 | -0.40(-3.84%) |
Mar 10, 2022 | 10.20 | 10.58 | 9.870 | 10.41 | 17,746 | +0.17(+1.66%) |
Mar 09, 2022 | 10.62 | 10.62 | 9.990 | 10.24 | 45,632 | +0.09(+0.89%) |
Mar 08, 2022 | 10.00 | 10.45 | 9.770 | 10.15 | 40,609 | +0.13(+1.30%) |
Mar 07, 2022 | 10.57 | 10.57 | 9.840 | 10.02 | 53,303 | -0.57(-5.38%) |
Mar 04, 2022 | 10.29 | 10.79 | 9.700 | 10.59 | 66,098 | +0.32(+3.12%) |
Mar 03, 2022 | 11.57 | 11.62 | 9.936 | 10.27 | 147,849 | -1.30(-11.24%) |
Mar 02, 2022 | 11.68 | 12.46 | 11.57 | 11.57 | 29,873 | -0.29(-2.45%) |
Mar 01, 2022 | 12.56 | 12.71 | 11.81 | 11.86 | 33,508 | -0.77(-6.10%) |
Feb 28, 2022 | 12.78 | 12.78 | 12.36 | 12.63 | 18,839 | -0.19(-1.48%) |
Feb 25, 2022 | 12.44 | 13.22 | 12.68 | 12.82 | 30,639 | +0.38(+3.05%) |
Feb 24, 2022 | 12.17 | 12.61 | 11.88 | 12.44 | 42,360 | +0.08(+0.65%) |
Feb 23, 2022 | 11.85 | 12.77 | 11.85 | 12.36 | 22,440 | +0.28(+2.32%) |
Feb 22, 2022 | 13.14 | 13.14 | 12.04 | 12.08 | 58,820 | -0.99(-7.57%) |
Feb 18, 2022 | 13.07 | 0 | +0.63(+5.06%) | |||
Feb 17, 2022 | 11.33 | 12.45 | 11.29 | 12.44 | 41,091 | +0.99(+8.65%) |
Feb 16, 2022 | 11.47 | 11.70 | 11.24 | 11.45 | 11,474 | -0.24(-2.05%) |
Feb 15, 2022 | 11.53 | 12.13 | 11.53 | 11.69 | 17,037 | +0.31(+2.72%) |
Feb 14, 2022 | 11.15 | 12.30 | 11.13 | 11.38 | 74,134 | +0.25(+2.25%) |
Feb 11, 2022 | 11.20 | 11.43 | 10.95 | 11.13 | 16,823 | -0.07(-0.62%) |
Feb 10, 2022 | 11.24 | 11.51 | 10.65 | 11.20 | 24,502 | -0.35(-3.03%) |
Feb 09, 2022 | 11.10 | 11.65 | 11.07 | 11.55 | 33,898 | +0.48(+4.34%) |
Feb 08, 2022 | 10.93 | 11.24 | 10.66 | 11.07 | 12,253 | +0.14(+1.28%) |
Feb 07, 2022 | 10.80 | 10.96 | 10.67 | 10.93 | 20,177 | +0.17(+1.58%) |
Feb 04, 2022 | 10.69 | 10.88 | 10.44 | 10.76 | 25,694 | +0.15(+1.41%) |
Feb 03, 2022 | 10.60 | 10.86 | 10.61 | 25,037 | -0.14(-1.30%) | |
Feb 02, 2022 | 10.91 | 11.38 | 10.72 | 10.75 | 39,791 | -0.45(-4.02%) |
Feb 01, 2022 | 11.10 | 11.40 | 10.95 | 11.20 | 18,096 | -0.02(-0.18%) |
Jan 31, 2022 | 10.77 | 11.26 | 11.22 | 37,869 | +0.31(+2.84%) | |
Jan 28, 2022 | 10.54 | 11.00 | 10.25 | 10.91 | 39,066 | +0.22(+2.06%) |
Jan 27, 2022 | 11.03 | 11.38 | 10.43 | 10.69 | 24,531 | -0.19(-1.75%) |
Jan 26, 2022 | 11.10 | 11.49 | 10.88 | 10.88 | 20,677 | -0.16(-1.45%) |
Jan 25, 2022 | 10.71 | 11.30 | 10.70 | 11.04 | 36,353 | -0.06(-0.54%) |
Jan 24, 2022 | 10.85 | 11.10 | 10.37 | 11.10 | 92,944 | +0.18(+1.65%) |
Jan 21, 2022 | 11.17 | 11.37 | 10.82 | 10.92 | 50,541 | -0.48(-4.21%) |
Jan 20, 2022 | 11.28 | 11.71 | 11.25 | 11.40 | 36,043 | -0.05(-0.44%) |
Jan 19, 2022 | 11.74 | 11.95 | 11.30 | 11.45 | 29,578 | -0.29(-2.47%) |
Jan 18, 2022 | 11.57 | 11.85 | 11.50 | 11.74 | 19,138 | -0.01(-0.09%) |
Jan 14, 2022 | 11.75 | 0 | -0.15(-1.26%) | |||
Jan 13, 2022 | 12.03 | 12.23 | 11.73 | 11.90 | 20,150 | -0.22(-1.82%) |
Jan 12, 2022 | 11.85 | 12.12 | 11.69 | 12.12 | 18,858 | +0.32(+2.71%) |
Jan 11, 2022 | 11.79 | 12.01 | 11.59 | 11.80 | 27,678 | -0.11(-0.92%) |
Jan 10, 2022 | 12.10 | 12.10 | 11.56 | 11.91 | 34,264 | -0.08(-0.67%) |
Jan 07, 2022 | 11.92 | 12.44 | 11.70 | 11.99 | 25,151 | -0.07(-0.58%) |
Jan 06, 2022 | 11.46 | 12.22 | 11.30 | 12.06 | 51,626 | +0.50(+4.33%) |
Jan 05, 2022 | 11.28 | 11.68 | 11.24 | 11.56 | 44,631 | +0.31(+2.76%) |
Jan 04, 2022 | 11.76 | 11.76 | 11.13 | 11.25 | 25,754 | -0.34(-2.93%) |
Jan 03, 2022 | 11.30 | 11.64 | 10.89 | 11.59 | 31,390 | +0.37(+3.30%) |
Dec 31, 2021 | 11.60 | 11.60 | 11.00 | 11.22 | 46,449 | -0.20(-1.75%) |
Dec 30, 2021 | 11.22 | 11.55 | 11.10 | 11.42 | 27,044 | +0.17(+1.51%) |
Dec 29, 2021 | 11.35 | 11.48 | 11.01 | 11.25 | 31,910 | -0.14(-1.23%) |
Dec 28, 2021 | 11.10 | 11.52 | 10.99 | 11.39 | 35,093 | +0.27(+2.43%) |
Dec 27, 2021 | 10.85 | 11.18 | 10.60 | 11.12 | 89,331 | +0.18(+1.65%) |
Dec 23, 2021 | 10.83 | 11.03 | 10.83 | 10.94 | 18,519 | +0.12(+1.11%) |
Dec 22, 2021 | 11.00 | 11.20 | 10.55 | 10.82 | 19,345 | -0.16(-1.46%) |
Dec 21, 2021 | 11.00 | 11.18 | 10.82 | 10.98 | 21,859 | +0.12(+1.10%) |
Dec 20, 2021 | 10.85 | 10.93 | 10.38 | 10.86 | 21,080 | -0.13(-1.18%) |
Dec 17, 2021 | 10.80 | 11.26 | 10.59 | 10.99 | 33,470 | +0.19(+1.76%) |
Dec 16, 2021 | 10.83 | 10.89 | 10.71 | 10.80 | 25,553 | +0.14(+1.31%) |
Dec 15, 2021 | 10.45 | 10.84 | 10.00 | 10.66 | 69,389 | +0.18(+1.72%) |
Dec 14, 2021 | 10.56 | 11.00 | 10.40 | 10.48 | 41,919 | -0.10(-0.95%) |
Dec 13, 2021 | 10.77 | 10.98 | 10.50 | 10.58 | 34,587 | -0.19(-1.76%) |
Dec 10, 2021 | 11.24 | 11.57 | 10.78 | 10.77 | 28,539 | -0.34(-3.06%) |
Dec 09, 2021 | 11.57 | 11.70 | 10.89 | 11.11 | 22,753 | -0.52(-4.47%) |
Dec 08, 2021 | 11.00 | 11.70 | 10.75 | 11.63 | 35,009 | +0.63(+5.73%) |
Dec 07, 2021 | 10.40 | 11.18 | 10.40 | 11.00 | 70,974 | +0.67(+6.49%) |
Dec 06, 2021 | 10.35 | 10.42 | 10.00 | 10.33 | 44,586 | -0.07(-0.67%) |
Dec 03, 2021 | 10.94 | 10.94 | 10.17 | 10.40 | 70,819 | -0.48(-4.46%) |
Dec 02, 2021 | 11.00 | 11.20 | 10.35 | 10.88 | 102,593 | -0.18(-1.58%) |
Dec 01, 2021 | 10.59 | 11.24 | 10.18 | 11.06 | 131,871 | +0.49(+4.64%) |
Nov 30, 2021 | 10.42 | 10.84 | 9.960 | 10.57 | 158,840 | -0.05(-0.47%) |
Nov 29, 2021 | 11.92 | 11.92 | 10.60 | 10.62 | 289,996 | -1.38(-11.50%) |
Nov 26, 2021 | 11.72 | 12.30 | 11.25 | 12.00 | 55,024 | -0.34(-2.76%) |
Nov 24, 2021 | 11.93 | 12.34 | 11.81 | 12.34 | 22,475 | +0.33(+2.75%) |
Nov 23, 2021 | 11.65 | 12.18 | 11.47 | 12.01 | 68,284 | +0.25(+2.13%) |
Nov 22, 2021 | 12.99 | 13.15 | 11.59 | 11.76 | 127,572 | -1.24(-9.54%) |
Nov 19, 2021 | 12.98 | 13.08 | 12.86 | 13.00 | 42,355 | -0.12(-0.93%) |
Nov 18, 2021 | 12.98 | 13.21 | 13.03 | 13.12 | 50,698 | +0.28(+2.20%) |
Nov 17, 2021 | 12.99 | 13.11 | 12.43 | 12.84 | 58,023 | -0.15(-1.15%) |
Nov 16, 2021 | 13.25 | 13.51 | 12.92 | 12.99 | 26,093 | -0.21(-1.59%) |
Nov 15, 2021 | 12.57 | 13.20 | 12.56 | 13.20 | 29,507 | +0.29(+2.25%) |
Nov 12, 2021 | 12.45 | 13.00 | 12.45 | 12.91 | 60,642 | +0.38(+3.07%) |
Nov 11, 2021 | 12.33 | 12.66 | 12.20 | 12.53 | 27,681 | +0.18(+1.42%) |
Nov 10, 2021 | 12.72 | 12.35 | 44,239 | -0.39(-3.06%) | ||
Nov 09, 2021 | 12.49 | 12.74 | 12.27 | 12.74 | 54,036 | +0.24(+1.92%) |
Nov 08, 2021 | 12.64 | 12.77 | 12.10 | 12.50 | 88,613 | -0.16(-1.26%) |
Nov 05, 2021 | 12.60 | 13.09 | 12.60 | 12.66 | 41,266 | +0.06(+0.48%) |
Nov 04, 2021 | 13.65 | 13.77 | 12.44 | 12.60 | 174,512 | -1.09(-7.96%) |
Nov 03, 2021 | 13.55 | 13.84 | 13.02 | 13.69 | 61,425 | +0.10(+0.74%) |
Nov 02, 2021 | 13.65 | 13.76 | 13.05 | 13.59 | 61,178 | -0.09(-0.66%) |
Nov 01, 2021 | 13.20 | 13.68 | 13.21 | 13.68 | 76,614 | +0.68(+5.23%) |
Oct 29, 2021 | 13.04 | 13.19 | 12.28 | 13.00 | 121,570 | -0.21(-1.59%) |
Oct 28, 2021 | 13.43 | 13.48 | 12.80 | 13.21 | 105,876 | -0.29(-2.15%) |
Oct 27, 2021 | 13.46 | 13.78 | 13.40 | 13.50 | 22,327 | -0.15(-1.10%) |
Oct 26, 2021 | 13.81 | 13.56 | 13.65 | 49,227 | -0.02(-0.15%) | |
Oct 25, 2021 | 13.49 | 14.02 | 13.33 | 13.67 | 92,362 | +0.18(+1.33%) |
Oct 22, 2021 | 13.98 | 13.98 | 13.33 | 13.49 | 75,907 | -0.38(-2.74%) |
Oct 21, 2021 | 14.03 | 14.50 | 13.67 | 13.87 | 126,675 | -0.23(-1.63%) |
Oct 20, 2021 | 14.02 | 14.28 | 13.83 | 14.10 | 43,459 | +0.15(+1.08%) |
Oct 19, 2021 | 13.82 | 14.18 | 13.75 | 13.95 | 49,536 | +0.20(+1.45%) |
Oct 18, 2021 | 13.82 | 14.21 | 13.60 | 13.75 | 44,249 | +0.03(+0.22%) |
Oct 15, 2021 | 14.50 | 14.52 | 13.71 | 13.72 | 96,996 | -0.78(-5.38%) |
Oct 14, 2021 | 14.47 | 14.57 | 14.05 | 14.50 | 55,215 | +0.15(+1.05%) |
Oct 13, 2021 | 13.97 | 14.58 | 13.62 | 14.35 | 144,219 | +0.45(+3.24%) |
Oct 12, 2021 | 13.75 | 14.15 | 13.50 | 13.90 | 80,813 | -0.03(-0.22%) |
Oct 11, 2021 | 13.81 | 14.30 | 13.11 | 13.93 | 180,494 | -0.31(-2.18%) |
Oct 08, 2021 | 11.81 | 14.33 | 11.79 | 14.24 | 457,897 | +2.49(+21.19%) |
Oct 07, 2021 | 10.65 | 11.77 | 10.65 | 11.75 | 332,101 | +1.82(+18.33%) |
Oct 06, 2021 | 9.930 | 9.940 | 9.650 | 9.930 | 33,698 | -0.06(-0.60%) |
Oct 05, 2021 | 10.14 | 10.48 | 9.890 | 9.990 | 60,996 | -0.10(-0.99%) |
Oct 04, 2021 | 10.00 | 10.10 | 9.750 | 10.09 | 40,011 | +0.05(+0.50%) |
Oct 01, 2021 | 9.890 | 10.15 | 9.550 | 10.04 | 47,764 | +0.15(+1.52%) |
Sep 30, 2021 | 9.890 | 10.06 | 9.621 | 9.890 | 36,724 | +0.03(+0.30%) |
Sep 29, 2021 | 10.06 | 10.24 | 9.820 | 9.860 | 42,453 | -0.19(-1.89%) |
Sep 28, 2021 | 10.25 | 10.39 | 10.00 | 10.05 | 28,767 | -0.29(-2.80%) |
Sep 27, 2021 | 10.19 | 10.63 | 10.15 | 10.34 | 74,517 | +0.21(+2.07%) |
Sep 24, 2021 | 10.09 | 10.21 | 9.920 | 10.13 | 22,194 | +0.02(+0.20%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.900 | 10.11 | 27,746 | +0.07(+0.70%) |
Sep 22, 2021 | 9.850 | 10.29 | 9.780 | 10.04 | 45,836 | +0.23(+2.34%) |
Sep 21, 2021 | 10.03 | 10.50 | 9.710 | 9.810 | 109,227 | -0.42(-4.11%) |
Sep 20, 2021 | 10.05 | 10.44 | 9.865 | 10.23 | 84,409 | -0.08(-0.78%) |
Sep 17, 2021 | 10.45 | 10.46 | 10.13 | 10.31 | 90,449 | -0.23(-2.18%) |
Sep 16, 2021 | 10.00 | 10.69 | 10.00 | 10.54 | 61,286 | +0.47(+4.67%) |
Sep 15, 2021 | 10.20 | 10.48 | 10.00 | 10.07 | 74,121 | -0.12(-1.18%) |
Sep 14, 2021 | 10.89 | 10.89 | 10.05 | 10.19 | 96,808 | -0.72(-6.60%) |
Sep 13, 2021 | 11.32 | 11.32 | 10.66 | 10.91 | 74,886 | -0.28(-2.50%) |
Sep 10, 2021 | 11.54 | 11.54 | 11.13 | 11.19 | 81,462 | -0.25(-2.19%) |
Sep 09, 2021 | 11.50 | 11.74 | 11.11 | 11.44 | 111,662 | +0.11(+0.97%) |
Sep 08, 2021 | 10.75 | 11.50 | 10.63 | 11.33 | 138,723 | +0.53(+4.91%) |
Sep 07, 2021 | 11.45 | 11.73 | 10.20 | 10.80 | 295,416 | -0.54(-4.76%) |
Sep 03, 2021 | 11.20 | 11.58 | 10.80 | 11.34 | 108,039 | +0.23(+2.07%) |
Sep 02, 2021 | 10.97 | 11.29 | 10.77 | 11.11 | 84,438 | +0.19(+1.74%) |
Sep 01, 2021 | 10.97 | 11.16 | 10.51 | 10.92 | 93,795 | +0.07(+0.65%) |
Aug 31, 2021 | 10.27 | 11.13 | 10.21 | 10.85 | 181,261 | +0.60(+5.85%) |
Aug 30, 2021 | 10.44 | 10.73 | 9.670 | 10.25 | 223,557 | -0.20(-1.91%) |
Aug 27, 2021 | 9.840 | 10.69 | 9.550 | 10.45 | 604,189 | +1.80(+20.81%) |
Aug 26, 2021 | 8.580 | 9.010 | 8.565 | 8.650 | 77,428 | +0.05(+0.58%) |
Aug 25, 2021 | 8.790 | 8.790 | 8.517 | 8.600 | 38,327 | -0.18(-2.05%) |
Aug 24, 2021 | 8.500 | 8.850 | 8.402 | 8.780 | 84,829 | +0.38(+4.52%) |
Aug 23, 2021 | 8.260 | 8.470 | 8.081 | 8.400 | 58,354 | +0.28(+3.45%) |
Aug 20, 2021 | 8.530 | 8.640 | 8.070 | 8.120 | 89,513 | -0.42(-4.92%) |
Aug 19, 2021 | 8.630 | 8.890 | 8.400 | 8.540 | 46,979 | -0.13(-1.50%) |
Aug 18, 2021 | 8.570 | 8.800 | 8.367 | 8.670 | 47,826 | +0.12(+1.40%) |
Aug 17, 2021 | 8.740 | 8.920 | 8.350 | 8.550 | 88,692 | -0.34(-3.82%) |
Aug 16, 2021 | 9.120 | 9.249 | 8.760 | 8.890 | 72,895 | -0.25(-2.74%) |
Aug 13, 2021 | 9.300 | 9.650 | 9.000 | 9.140 | 133,830 | +0.02(+0.22%) |
Aug 12, 2021 | 9.050 | 9.100 | 8.699 | 9.120 | 43,354 | +0.16(+1.79%) |
Aug 11, 2021 | 8.590 | 8.990 | 8.560 | 8.960 | 39,208 | +0.43(+5.04%) |
Aug 10, 2021 | 9.020 | 9.150 | 8.510 | 8.530 | 79,774 | -0.49(-5.43%) |
Aug 09, 2021 | 9.040 | 9.110 | 8.841 | 9.020 | 43,355 | -0.05(-0.55%) |
Aug 06, 2021 | 8.960 | 9.100 | 8.735 | 9.070 | 46,166 | +0.20(+2.25%) |
Aug 05, 2021 | 8.450 | 8.910 | 8.330 | 8.870 | 74,461 | +0.47(+5.60%) |
Aug 04, 2021 | 8.860 | 8.970 | 8.250 | 8.400 | 297,810 | -0.69(-7.59%) |
Aug 03, 2021 | 9.450 | 9.590 | 8.700 | 9.090 | 150,944 | -0.48(-5.02%) |
Aug 02, 2021 | 9.500 | 10.38 | 9.410 | 9.570 | 326,248 | +0.33(+3.57%) |
Jul 30, 2021 | 8.900 | 9.350 | 8.510 | 9.240 | 150,364 | +0.41(+4.64%) |
Jul 29, 2021 | 8.010 | 8.910 | 8.010 | 8.830 | 133,672 | +0.48(+5.75%) |
Jul 28, 2021 | 8.340 | 8.600 | 8.252 | 8.350 | 68,974 | +0.10(+1.21%) |
Jul 27, 2021 | 8.460 | 8.550 | 8.230 | 8.250 | 60,861 | -0.32(-3.73%) |
Jul 26, 2021 | 8.000 | 8.610 | 7.980 | 8.570 | 100,822 | +0.57(+7.13%) |
Jul 23, 2021 | 8.080 | 8.160 | 7.900 | 8.000 | 133,284 | -0.09(-1.11%) |
Jul 22, 2021 | 8.190 | 8.250 | 7.910 | 8.090 | 63,369 | -0.16(-1.94%) |
Jul 21, 2021 | 8.330 | 8.420 | 8.008 | 8.250 | 50,044 | +0.01(+0.12%) |
Jul 20, 2021 | 7.570 | 8.320 | 7.570 | 8.240 | 95,870 | +0.73(+9.72%) |
Jul 19, 2021 | 7.770 | 7.770 | 7.000 | 7.510 | 177,294 | -0.29(-3.72%) |
Jul 16, 2021 | 8.000 | 8.153 | 7.720 | 7.800 | 98,432 | -0.19(-2.38%) |
Jul 15, 2021 | 7.840 | 8.050 | 7.730 | 7.990 | 126,528 | +0.16(+2.04%) |
Jul 14, 2021 | 8.250 | 8.250 | 7.695 | 7.830 | 171,647 | -0.42(-5.09%) |
Jul 13, 2021 | 9.050 | 9.290 | 8.197 | 8.250 | 127,670 | -0.84(-9.24%) |
Jul 12, 2021 | 9.580 | 9.710 | 9.030 | 9.090 | 105,698 | -0.42(-4.42%) |
Jul 09, 2021 | 8.640 | 9.540 | 8.640 | 9.510 | 153,821 | +0.86(+9.94%) |
Jul 08, 2021 | 8.460 | 8.850 | 8.200 | 8.650 | 116,879 | +0.06(+0.70%) |
Jul 07, 2021 | 8.230 | 8.660 | 8.090 | 8.590 | 168,653 | +0.36(+4.37%) |
Jul 06, 2021 | 8.580 | 8.710 | 8.200 | 8.230 | 163,861 | -0.34(-3.97%) |
Jul 02, 2021 | 8.540 | 8.640 | 8.110 | 8.570 | 190,565 | +0.11(+1.30%) |
Jul 01, 2021 | 8.800 | 9.047 | 8.310 | 8.460 | 273,373 | -0.43(-4.84%) |
Jun 30, 2021 | 9.310 | 9.790 | 8.800 | 8.890 | 274,160 | -0.42(-4.51%) |
Jun 29, 2021 | 10.40 | 10.61 | 9.300 | 9.310 | 485,770 | -1.21(-11.50%) |
Jun 28, 2021 | 9.760 | 10.65 | 9.270 | 10.52 | 755,562 | +1.51(+16.76%) |
Jun 25, 2021 | 7.910 | 9.542 | 7.850 | 9.010 | 1,215,199 | +1.24(+15.96%) |
Jun 24, 2021 | 6.960 | 7.880 | 6.380 | 7.770 | 566,666 | +1.28(+19.72%) |
Jun 23, 2021 | 6.905 | 6.905 | 6.420 | 6.490 | 121,356 | -0.11(-1.67%) |
Jun 22, 2021 | 7.000 | 7.000 | 6.360 | 6.600 | 198,361 | -0.38(-5.44%) |
Jun 21, 2021 | 7.140 | 7.160 | 6.830 | 6.980 | 120,582 | -0.05(-0.71%) |
Jun 18, 2021 | 7.130 | 7.220 | 6.940 | 7.030 | 104,873 | -0.10(-1.40%) |
Jun 17, 2021 | 7.290 | 7.400 | 6.970 | 7.130 | 68,497 | -0.11(-1.52%) |
Jun 16, 2021 | 7.140 | 7.280 | 6.920 | 7.240 | 148,553 | +0.09(+1.26%) |
Jun 15, 2021 | 7.500 | 7.630 | 7.050 | 7.150 | 103,167 | -0.28(-3.77%) |
Jun 14, 2021 | 7.100 | 7.960 | 7.100 | 7.430 | 288,941 | +0.29(+4.06%) |
Jun 11, 2021 | 7.180 | 7.355 | 7.070 | 7.140 | 65,468 | -0.11(-1.52%) |
Jun 10, 2021 | 6.830 | 7.390 | 6.770 | 7.250 | 104,091 | +0.56(+8.37%) |
Jun 09, 2021 | 6.800 | 6.860 | 6.640 | 6.690 | 99,907 | -0.13(-1.91%) |
Jun 08, 2021 | 7.070 | 7.070 | 6.680 | 6.820 | 89,695 | -0.03(-0.44%) |
Jun 07, 2021 | 7.110 | 7.230 | 6.830 | 6.850 | 70,876 | -0.20(-2.84%) |
Jun 04, 2021 | 7.130 | 7.490 | 7.000 | 7.050 | 87,274 | +0.05(+0.71%) |
Jun 03, 2021 | 7.630 | 7.640 | 6.940 | 7.000 | 188,386 | -0.54(-7.16%) |
Jun 02, 2021 | 7.400 | 7.840 | 7.350 | 7.540 | 118,578 | +0.18(+2.45%) |
Jun 01, 2021 | 6.930 | 7.430 | 6.840 | 7.360 | 134,706 | +0.53(+7.76%) |
May 28, 2021 | 6.600 | 6.880 | 6.560 | 6.830 | 151,578 | +0.30(+4.59%) |
May 27, 2021 | 6.850 | 6.920 | 6.510 | 6.530 | 404,150 | -0.39(-5.64%) |
May 26, 2021 | 6.510 | 7.020 | 6.510 | 6.920 | 122,970 | +0.39(+5.97%) |
May 25, 2021 | 6.410 | 6.680 | 6.410 | 6.530 | 93,576 | +0.07(+1.08%) |
May 24, 2021 | 6.840 | 6.920 | 6.370 | 6.460 | 192,660 | -0.35(-5.14%) |
May 21, 2021 | 6.820 | 6.904 | 6.600 | 6.810 | 68,877 | +0.09(+1.34%) |
May 20, 2021 | 7.120 | 7.540 | 6.550 | 6.720 | 116,614 | -0.45(-6.28%) |
May 19, 2021 | 6.710 | 7.395 | 6.570 | 7.170 | 223,955 | +0.54(+8.14%) |
May 18, 2021 | 6.280 | 6.840 | 6.270 | 6.630 | 90,789 | +0.33(+5.24%) |
May 17, 2021 | 6.080 | 6.320 | 6.070 | 6.300 | 60,788 | +0.24(+3.96%) |
May 14, 2021 | 6.280 | 6.440 | 6.000 | 6.060 | 112,626 | -0.19(-3.04%) |
May 13, 2021 | 6.350 | 6.600 | 6.160 | 6.250 | 133,629 | -0.11(-1.73%) |
May 12, 2021 | 6.190 | 6.550 | 6.160 | 6.360 | 256,079 | +0.07(+1.11%) |
May 11, 2021 | 5.970 | 6.640 | 5.850 | 6.290 | 180,575 | +0.30(+5.01%) |
May 10, 2021 | 6.570 | 6.640 | 5.937 | 5.990 | 234,182 | -0.69(-10.33%) |
May 07, 2021 | 6.970 | 6.990 | 6.310 | 6.680 | 275,690 | -0.17(-2.48%) |
May 06, 2021 | 7.190 | 7.250 | 6.650 | 6.850 | 361,906 | -0.36(-4.99%) |
May 05, 2021 | 5.950 | 7.980 | 5.610 | 7.210 | 2,651,714 | +1.36(+23.25%) |
May 04, 2021 | 6.330 | 6.410 | 5.840 | 5.850 | 139,902 | -0.54(-8.45%) |