Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.040 | 7.240 | 6.890 | 6.900 | 1,555,508 | -0.20(-2.82%) |
Apr 28, 2022 | 6.780 | 7.170 | 6.570 | 7.100 | 753,084 | +0.42(+6.29%) |
Apr 27, 2022 | 6.750 | 7.040 | 6.625 | 6.680 | 768,421 | -0.13(-1.91%) |
Apr 26, 2022 | 6.950 | 6.990 | 6.695 | 6.810 | 903,587 | -0.18(-2.58%) |
Apr 25, 2022 | 6.650 | 7.020 | 6.620 | 6.990 | 859,228 | +0.31(+4.64%) |
Apr 22, 2022 | 6.740 | 6.960 | 6.670 | 6.680 | 624,234 | -0.14(-2.05%) |
Apr 21, 2022 | 7.040 | 7.250 | 6.780 | 6.820 | 707,259 | -0.16(-2.29%) |
Apr 20, 2022 | 7.060 | 7.240 | 6.900 | 6.980 | 794,929 | -0.01(-0.14%) |
Apr 19, 2022 | 6.800 | 7.150 | 6.790 | 6.990 | 1,062,934 | +0.19(+2.79%) |
Apr 18, 2022 | 6.690 | 6.870 | 6.590 | 6.800 | 652,491 | +0.05(+0.74%) |
Apr 14, 2022 | 7.090 | 7.090 | 6.730 | 6.750 | 823,561 | -0.32(-4.53%) |
Apr 13, 2022 | 7.080 | 7.150 | 6.860 | 7.070 | 627,344 | +0.09(+1.29%) |
Apr 12, 2022 | 7.110 | 7.230 | 6.950 | 6.980 | 568,159 | -0.02(-0.29%) |
Apr 11, 2022 | 6.990 | 7.140 | 6.870 | 7.000 | 494,975 | -0.05(-0.71%) |
Apr 08, 2022 | 7.270 | 7.350 | 6.895 | 7.050 | 765,274 | -0.25(-3.42%) |
Apr 07, 2022 | 7.310 | 7.460 | 7.120 | 7.300 | 521,241 | -0.11(-1.48%) |
Apr 06, 2022 | 7.390 | 7.510 | 7.265 | 7.410 | 653,422 | -0.12(-1.59%) |
Apr 05, 2022 | 7.920 | 7.930 | 7.405 | 7.530 | 1,087,703 | -0.42(-5.28%) |
Apr 04, 2022 | 7.780 | 8.020 | 7.660 | 7.950 | 660,172 | +0.27(+3.52%) |
Apr 01, 2022 | 8.020 | 8.020 | 7.640 | 7.680 | 971,620 | -0.13(-1.66%) |
Mar 31, 2022 | 7.850 | 8.000 | 7.660 | 7.810 | 901,037 | -0.03(-0.38%) |
Mar 30, 2022 | 7.960 | 8.080 | 7.760 | 7.840 | 1,241,206 | -0.21(-2.61%) |
Mar 29, 2022 | 7.750 | 8.120 | 7.750 | 8.050 | 1,623,153 | +0.41(+5.37%) |
Mar 28, 2022 | 7.580 | 7.680 | 7.240 | 7.640 | 779,978 | +0.02(+0.26%) |
Mar 25, 2022 | 7.670 | 7.690 | 7.510 | 7.620 | 865,775 | -0.08(-1.04%) |
Mar 24, 2022 | 7.600 | 7.710 | 7.416 | 7.700 | 684,522 | +0.20(+2.67%) |
Mar 23, 2022 | 7.440 | 7.757 | 7.340 | 7.500 | 1,029,232 | +0.02(+0.27%) |
Mar 22, 2022 | 7.300 | 7.870 | 7.300 | 7.480 | 2,213,422 | +0.18(+2.47%) |
Mar 21, 2022 | 7.490 | 7.610 | 7.275 | 7.300 | 1,721,298 | -0.21(-2.80%) |
Mar 18, 2022 | 7.220 | 7.670 | 7.210 | 7.510 | 3,601,288 | +0.21(+2.88%) |
Mar 17, 2022 | 7.180 | 7.459 | 7.110 | 7.300 | 1,264,054 | +0.03(+0.41%) |
Mar 16, 2022 | 7.010 | 7.420 | 6.900 | 7.270 | 1,587,281 | +0.38(+5.52%) |
Mar 15, 2022 | 6.680 | 6.990 | 6.580 | 6.890 | 1,111,102 | +0.20(+2.99%) |
Mar 14, 2022 | 7.300 | 7.330 | 6.690 | 6.690 | 1,992,384 | -0.68(-9.23%) |
Mar 11, 2022 | 7.610 | 7.640 | 7.335 | 7.370 | 631,163 | -0.19(-2.51%) |
Mar 10, 2022 | 7.400 | 7.590 | 7.338 | 7.560 | 639,803 | -0.02(-0.26%) |
Mar 09, 2022 | 7.670 | 7.840 | 7.560 | 7.580 | 959,307 | +0.09(+1.20%) |
Mar 08, 2022 | 7.190 | 7.750 | 7.030 | 7.490 | 1,095,897 | +0.33(+4.61%) |
Mar 07, 2022 | 7.430 | 7.830 | 7.150 | 7.160 | 871,233 | -0.31(-4.15%) |
Mar 04, 2022 | 7.530 | 7.650 | 7.410 | 7.470 | 752,267 | -0.15(-1.97%) |
Mar 03, 2022 | 7.860 | 8.000 | 7.520 | 7.620 | 935,591 | -0.04(-0.52%) |
Mar 02, 2022 | 7.720 | 7.860 | 7.640 | 7.660 | 664,569 | -0.02(-0.26%) |
Mar 01, 2022 | 7.820 | 7.820 | 7.580 | 7.680 | 857,285 | -0.17(-2.17%) |
Feb 28, 2022 | 7.800 | 8.090 | 7.670 | 7.850 | 1,601,391 | -0.04(-0.51%) |
Feb 25, 2022 | 8.020 | 8.000 | 7.760 | 7.890 | 1,779,347 | -0.11(-1.38%) |
Feb 24, 2022 | 6.940 | 8.055 | 6.930 | 8.000 | 2,382,508 | +0.49(+6.52%) |
Feb 23, 2022 | 8.040 | 8.150 | 7.480 | 7.510 | 1,077,120 | -0.15(-1.96%) |
Feb 22, 2022 | 7.950 | 8.190 | 7.560 | 7.660 | 1,112,749 | -0.35(-4.37%) |
Feb 18, 2022 | 8.010 | 0 | -0.20(-2.44%) | |||
Feb 17, 2022 | 8.630 | 8.728 | 8.180 | 8.210 | 721,290 | -0.37(-4.31%) |
Feb 16, 2022 | 8.560 | 8.700 | 8.380 | 8.580 | 776,781 | -0.10(-1.15%) |
Feb 15, 2022 | 8.350 | 8.700 | 8.271 | 8.680 | 792,606 | +0.57(+7.03%) |
Feb 14, 2022 | 8.070 | 8.490 | 7.930 | 8.110 | 746,512 | +0.02(+0.25%) |
Feb 11, 2022 | 8.480 | 8.690 | 7.960 | 8.090 | 931,497 | -0.44(-5.16%) |
Feb 10, 2022 | 8.520 | 9.020 | 8.350 | 8.530 | 1,218,469 | -0.33(-3.72%) |
Feb 09, 2022 | 8.500 | 8.940 | 8.340 | 8.860 | 1,431,741 | +0.44(+5.23%) |
Feb 08, 2022 | 8.000 | 8.430 | 7.900 | 8.420 | 804,314 | +0.34(+4.21%) |
Feb 07, 2022 | 8.040 | 8.440 | 8.040 | 8.080 | 616,977 | +0.08(+1.00%) |
Feb 04, 2022 | 7.840 | 8.161 | 7.720 | 8.000 | 822,434 | +0.17(+2.17%) |
Feb 03, 2022 | 7.820 | 7.830 | 930,302 | -0.41(-4.98%) | ||
Feb 02, 2022 | 8.500 | 8.500 | 7.920 | 8.240 | 1,667,515 | -0.03(-0.36%) |
Feb 01, 2022 | 8.020 | 8.330 | 7.719 | 8.270 | 1,777,403 | +0.36(+4.55%) |
Jan 31, 2022 | 7.430 | 7.910 | 3,709,145 | +0.64(+8.80%) | ||
Jan 28, 2022 | 6.670 | 7.285 | 6.560 | 7.270 | 1,608,224 | +0.62(+9.32%) |
Jan 27, 2022 | 7.410 | 7.540 | 6.560 | 6.650 | 1,430,260 | -0.64(-8.78%) |
Jan 26, 2022 | 7.380 | 7.770 | 7.200 | 7.290 | 2,587,765 | +0.25(+3.55%) |
Jan 25, 2022 | 7.120 | 7.430 | 6.980 | 7.040 | 1,252,401 | -0.31(-4.22%) |
Jan 24, 2022 | 7.380 | 7.450 | 6.450 | 7.350 | 2,726,896 | -0.27(-3.54%) |
Jan 21, 2022 | 7.830 | 8.140 | 7.580 | 7.620 | 1,679,251 | -0.34(-4.27%) |
Jan 20, 2022 | 8.600 | 8.600 | 7.930 | 7.960 | 1,079,818 | -0.31(-3.75%) |
Jan 19, 2022 | 8.750 | 8.980 | 8.260 | 8.270 | 1,110,847 | -0.47(-5.38%) |
Jan 18, 2022 | 9.370 | 9.480 | 8.650 | 8.740 | 2,081,155 | -0.95(-9.80%) |
Jan 14, 2022 | 9.690 | 0 | +0.03(+0.31%) | |||
Jan 13, 2022 | 10.75 | 10.75 | 9.650 | 9.660 | 1,302,148 | -0.88(-8.35%) |
Jan 12, 2022 | 10.67 | 10.90 | 10.42 | 10.54 | 568,399 | -0.05(-0.47%) |
Jan 11, 2022 | 10.24 | 10.77 | 10.15 | 10.59 | 654,261 | +0.25(+2.42%) |
Jan 10, 2022 | 10.34 | 10.39 | 9.760 | 10.34 | 1,396,664 | -0.19(-1.80%) |
Jan 07, 2022 | 10.60 | 10.71 | 10.17 | 10.53 | 744,077 | -0.07(-0.66%) |
Jan 06, 2022 | 10.36 | 10.84 | 10.12 | 10.60 | 969,026 | +0.12(+1.15%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.47 | 10.48 | 1,286,585 | -0.86(-7.58%) |
Jan 04, 2022 | 11.70 | 11.83 | 11.19 | 11.34 | 881,230 | -0.35(-2.99%) |
Jan 03, 2022 | 12.08 | 12.15 | 11.67 | 11.69 | 786,421 | -0.30(-2.50%) |
Dec 31, 2021 | 11.92 | 12.26 | 11.87 | 11.99 | 712,010 | +0.11(+0.93%) |
Dec 30, 2021 | 11.85 | 12.10 | 11.78 | 11.88 | 1,845,535 | -0.02(-0.17%) |
Dec 29, 2021 | 11.75 | 12.15 | 11.68 | 11.90 | 747,649 | +0.02(+0.17%) |
Dec 28, 2021 | 12.00 | 12.05 | 11.70 | 11.88 | 924,568 | -0.12(-1.00%) |
Dec 27, 2021 | 11.76 | 12.00 | 11.66 | 12.00 | 1,028,294 | +0.40(+3.45%) |
Dec 23, 2021 | 11.28 | 11.65 | 11.12 | 11.60 | 1,233,543 | +0.38(+3.39%) |
Dec 22, 2021 | 11.14 | 11.36 | 10.93 | 11.22 | 1,262,706 | -0.09(-0.80%) |
Dec 21, 2021 | 10.42 | 11.35 | 10.40 | 11.31 | 1,391,894 | +1.02(+9.91%) |
Dec 20, 2021 | 10.37 | 10.58 | 10.16 | 10.29 | 1,335,548 | -0.52(-4.81%) |
Dec 17, 2021 | 10.81 | 11.09 | 10.30 | 10.81 | 6,822,377 | -0.80(-6.89%) |
Dec 16, 2021 | 12.21 | 12.28 | 11.32 | 11.61 | 2,083,756 | -0.43(-3.57%) |
Dec 15, 2021 | 11.20 | 12.12 | 11.14 | 12.04 | 2,364,439 | +0.72(+6.36%) |
Dec 14, 2021 | 11.48 | 11.65 | 10.91 | 11.32 | 3,406,842 | -0.66(-5.51%) |
Dec 13, 2021 | 12.22 | 12.36 | 11.75 | 11.98 | 3,198,103 | -0.02(-0.17%) |
Dec 10, 2021 | 13.15 | 13.97 | 11.67 | 12.00 | 9,040,799 | -2.98(-19.89%) |
Dec 09, 2021 | 14.88 | 15.80 | 14.86 | 14.98 | 1,614,492 | +0.05(+0.33%) |
Dec 08, 2021 | 13.89 | 14.99 | 13.65 | 14.93 | 1,691,162 | +1.35(+9.94%) |
Dec 07, 2021 | 13.08 | 13.69 | 13.08 | 13.58 | 1,000,457 | +0.81(+6.34%) |
Dec 06, 2021 | 12.85 | 12.90 | 11.71 | 12.77 | 1,313,210 | -0.26(-2.00%) |
Dec 03, 2021 | 13.91 | 14.31 | 12.86 | 13.03 | 1,539,972 | -1.77(-11.96%) |
Dec 02, 2021 | 14.38 | 14.80 | 13.40 | 14.80 | 1,829,291 | +0.66(+4.67%) |
Dec 01, 2021 | 14.00 | 15.31 | 13.70 | 14.14 | 4,576,164 | +0.41(+2.99%) |
Nov 30, 2021 | 13.95 | 14.28 | 13.20 | 13.73 | 1,769,221 | -0.27(-1.93%) |
Nov 29, 2021 | 13.86 | 14.05 | 13.15 | 14.00 | 971,165 | +0.53(+3.93%) |
Nov 26, 2021 | 12.82 | 13.60 | 12.75 | 13.47 | 698,765 | +0.17(+1.28%) |
Nov 24, 2021 | 13.39 | 13.48 | 13.09 | 13.30 | 778,239 | -0.11(-0.82%) |
Nov 23, 2021 | 14.65 | 14.86 | 13.15 | 13.41 | 2,117,323 | -1.35(-9.15%) |
Nov 22, 2021 | 15.41 | 15.87 | 14.75 | 14.76 | 1,196,412 | -0.61(-3.97%) |
Nov 19, 2021 | 15.59 | 15.79 | 15.25 | 15.37 | 886,678 | -0.23(-1.47%) |
Nov 18, 2021 | 15.95 | 15.64 | 15.53 | 15.60 | 852,888 | -0.25(-1.58%) |
Nov 17, 2021 | 15.63 | 16.22 | 15.36 | 15.85 | 1,035,297 | +0.29(+1.86%) |
Nov 16, 2021 | 15.65 | 16.33 | 15.22 | 15.56 | 1,914,162 | -0.17(-1.08%) |
Nov 15, 2021 | 14.79 | 15.79 | 14.70 | 15.73 | 2,888,563 | +1.11(+7.59%) |
Nov 12, 2021 | 13.71 | 14.66 | 13.71 | 14.62 | 1,768,942 | +1.01(+7.42%) |
Nov 11, 2021 | 13.31 | 13.92 | 12.56 | 13.61 | 1,629,641 | +1.11(+8.88%) |
Nov 10, 2021 | 13.00 | 12.50 | 1,646,347 | -0.34(-2.65%) | ||
Nov 09, 2021 | 13.07 | 13.19 | 12.69 | 12.84 | 855,652 | -0.24(-1.83%) |
Nov 08, 2021 | 13.45 | 13.52 | 13.03 | 13.08 | 700,952 | -0.15(-1.13%) |
Nov 05, 2021 | 13.03 | 13.39 | 12.89 | 13.23 | 565,318 | +0.31(+2.40%) |
Nov 04, 2021 | 13.06 | 13.14 | 12.65 | 12.92 | 728,475 | -0.07(-0.54%) |
Nov 03, 2021 | 13.70 | 14.01 | 12.97 | 12.99 | 1,144,890 | -0.70(-5.11%) |
Nov 02, 2021 | 13.48 | 13.69 | 13.22 | 13.69 | 575,298 | +0.13(+0.96%) |
Nov 01, 2021 | 13.27 | 13.79 | 13.42 | 13.56 | 867,309 | +0.40(+3.04%) |
Oct 29, 2021 | 12.94 | 13.49 | 12.65 | 13.16 | 869,659 | +0.26(+2.02%) |
Oct 28, 2021 | 12.51 | 12.90 | 773,429 | +0.44(+3.53%) | ||
Oct 27, 2021 | 12.64 | 12.60 | 12.25 | 12.46 | 542,956 | -0.07(-0.56%) |
Oct 26, 2021 | 13.00 | 12.53 | 705,775 | -0.20(-1.57%) | ||
Oct 25, 2021 | 12.20 | 12.82 | 12.73 | 1,089,531 | +0.60(+4.95%) | |
Oct 22, 2021 | 12.32 | 12.13 | 827,333 | -0.14(-1.14%) | ||
Oct 21, 2021 | 11.70 | 12.42 | 11.56 | 12.27 | 1,317,161 | +0.92(+8.11%) |
Oct 20, 2021 | 11.36 | 11.45 | 11.13 | 11.35 | 445,520 | +0.25(+2.25%) |
Oct 19, 2021 | 11.09 | 11.19 | 10.88 | 11.10 | 298,914 | +0.10(+0.91%) |
Oct 18, 2021 | 11.05 | 11.21 | 10.93 | 11.00 | 397,509 | -0.09(-0.81%) |
Oct 15, 2021 | 11.50 | 11.60 | 11.03 | 11.09 | 430,273 | -0.23(-2.03%) |
Oct 14, 2021 | 11.39 | 11.64 | 11.28 | 11.32 | 392,984 | +0.02(+0.18%) |
Oct 13, 2021 | 11.27 | 11.37 | 11.12 | 11.30 | 389,838 | +0.07(+0.62%) |
Oct 12, 2021 | 11.41 | 11.63 | 11.12 | 11.23 | 480,765 | -0.10(-0.88%) |
Oct 11, 2021 | 11.55 | 11.80 | 11.33 | 11.33 | 420,907 | -0.25(-2.16%) |
Oct 08, 2021 | 11.86 | 11.86 | 11.50 | 11.58 | 529,396 | -0.13(-1.11%) |
Oct 07, 2021 | 11.90 | 12.11 | 11.70 | 11.71 | 524,355 | -0.04(-0.34%) |
Oct 06, 2021 | 11.55 | 11.79 | 11.40 | 11.75 | 439,363 | +0.10(+0.86%) |
Oct 05, 2021 | 11.48 | 11.86 | 11.37 | 11.65 | 682,851 | +0.17(+1.48%) |
Oct 04, 2021 | 12.11 | 12.13 | 11.12 | 11.48 | 1,173,921 | -0.63(-5.20%) |
Oct 01, 2021 | 12.31 | 12.32 | 11.82 | 12.11 | 1,622,290 | -0.20(-1.62%) |
Sep 30, 2021 | 10.99 | 12.70 | 10.76 | 12.31 | 5,630,367 | +1.41(+12.94%) |
Sep 29, 2021 | 11.59 | 11.87 | 10.84 | 10.90 | 1,131,661 | -0.71(-6.12%) |
Sep 28, 2021 | 11.81 | 11.81 | 11.09 | 11.61 | 884,263 | -0.08(-0.68%) |
Sep 27, 2021 | 11.59 | 11.88 | 11.26 | 11.69 | 802,372 | +0.28(+2.45%) |
Sep 24, 2021 | 11.17 | 11.66 | 11.15 | 11.41 | 800,762 | +0.24(+2.15%) |
Sep 23, 2021 | 11.30 | 11.35 | 10.74 | 11.17 | 1,080,419 | -0.02(-0.18%) |
Sep 22, 2021 | 11.64 | 11.73 | 11.15 | 11.19 | 1,873,782 | -0.33(-2.86%) |
Sep 21, 2021 | 10.93 | 12.08 | 10.66 | 11.52 | 5,985,895 | +1.43(+14.17%) |
Sep 20, 2021 | 9.900 | 10.18 | 9.790 | 10.09 | 1,227,449 | -0.13(-1.27%) |
Sep 17, 2021 | 10.74 | 10.92 | 10.15 | 10.22 | 3,489,143 | -0.34(-3.22%) |
Sep 16, 2021 | 10.25 | 10.64 | 9.910 | 10.56 | 1,239,033 | +0.30(+2.92%) |
Sep 15, 2021 | 11.20 | 11.20 | 10.22 | 10.26 | 1,568,683 | -0.94(-8.39%) |
Sep 14, 2021 | 10.97 | 11.38 | 10.97 | 11.20 | 763,985 | +0.17(+1.54%) |
Sep 13, 2021 | 11.35 | 11.40 | 10.82 | 11.03 | 734,608 | -0.18(-1.61%) |
Sep 10, 2021 | 11.09 | 11.57 | 11.06 | 11.21 | 910,288 | +0.24(+2.19%) |
Sep 09, 2021 | 10.91 | 11.23 | 10.74 | 10.97 | 734,402 | -0.08(-0.72%) |
Sep 08, 2021 | 11.05 | 11.18 | 10.60 | 11.05 | 715,412 | -0.08(-0.72%) |
Sep 07, 2021 | 10.80 | 11.46 | 10.75 | 11.13 | 1,288,061 | +0.41(+3.82%) |
Sep 03, 2021 | 10.51 | 10.96 | 10.49 | 10.72 | 656,639 | +0.23(+2.19%) |
Sep 02, 2021 | 10.36 | 10.72 | 10.31 | 10.49 | 546,451 | +0.21(+2.04%) |
Sep 01, 2021 | 10.33 | 10.58 | 10.17 | 10.28 | 599,793 | +0.18(+1.78%) |
Aug 31, 2021 | 9.870 | 10.13 | 9.730 | 10.10 | 339,640 | +0.23(+2.33%) |
Aug 30, 2021 | 10.30 | 10.33 | 9.730 | 9.870 | 480,346 | -0.33(-3.24%) |
Aug 27, 2021 | 10.02 | 10.50 | 9.960 | 10.20 | 1,291,251 | +0.08(+0.79%) |
Aug 26, 2021 | 9.650 | 10.26 | 9.540 | 10.12 | 1,330,579 | +0.47(+4.87%) |
Aug 25, 2021 | 9.890 | 10.12 | 9.500 | 9.650 | 1,262,856 | -0.38(-3.79%) |
Aug 24, 2021 | 9.600 | 10.42 | 9.390 | 10.03 | 2,684,837 | +0.96(+10.58%) |
Aug 23, 2021 | 8.720 | 9.106 | 8.680 | 9.070 | 447,503 | +0.57(+6.71%) |
Aug 20, 2021 | 8.800 | 8.870 | 8.440 | 8.500 | 1,183,646 | -0.16(-1.85%) |
Aug 19, 2021 | 8.850 | 8.950 | 8.620 | 8.660 | 548,715 | -0.30(-3.35%) |
Aug 18, 2021 | 8.850 | 9.160 | 8.830 | 8.960 | 480,977 | +0.04(+0.45%) |
Aug 17, 2021 | 8.970 | 9.150 | 8.840 | 8.920 | 843,859 | -0.25(-2.73%) |
Aug 16, 2021 | 9.430 | 9.480 | 8.970 | 9.170 | 387,559 | -0.37(-3.88%) |
Aug 13, 2021 | 9.490 | 9.640 | 9.210 | 9.540 | 578,050 | +0.03(+0.32%) |
Aug 12, 2021 | 9.920 | 9.980 | 9.400 | 9.510 | 504,531 | -0.41(-4.13%) |
Aug 11, 2021 | 10.24 | 10.25 | 9.480 | 9.920 | 1,098,774 | -0.68(-6.42%) |
Aug 10, 2021 | 10.44 | 10.64 | 10.23 | 10.60 | 1,102,234 | +0.24(+2.32%) |
Aug 09, 2021 | 10.11 | 10.59 | 9.900 | 10.36 | 916,813 | +0.27(+2.68%) |
Aug 06, 2021 | 9.390 | 10.14 | 9.222 | 10.09 | 1,037,018 | +0.68(+7.23%) |
Aug 05, 2021 | 9.050 | 9.620 | 8.980 | 9.410 | 946,453 | +0.17(+1.84%) |
Aug 04, 2021 | 8.500 | 9.240 | 8.420 | 9.240 | 712,712 | +0.69(+8.07%) |
Aug 03, 2021 | 8.830 | 8.960 | 8.510 | 8.550 | 659,937 | -0.21(-2.40%) |
Aug 02, 2021 | 8.740 | 8.785 | 8.540 | 8.760 | 568,283 | +0.08(+0.92%) |
Jul 30, 2021 | 8.410 | 8.690 | 8.380 | 8.680 | 503,848 | +0.13(+1.52%) |
Jul 29, 2021 | 8.600 | 8.690 | 8.470 | 8.550 | 563,397 | +0.00(+0.00%) |
Jul 28, 2021 | 8.270 | 8.640 | 8.250 | 8.550 | 772,581 | +0.32(+3.89%) |
Jul 27, 2021 | 8.590 | 8.632 | 8.220 | 8.230 | 586,605 | -0.40(-4.63%) |
Jul 26, 2021 | 8.680 | 8.870 | 8.550 | 8.630 | 621,699 | -0.16(-1.82%) |
Jul 23, 2021 | 8.410 | 8.930 | 8.280 | 8.790 | 954,650 | +0.53(+6.42%) |
Jul 22, 2021 | 8.480 | 8.750 | 8.210 | 8.260 | 646,824 | -0.14(-1.67%) |
Jul 21, 2021 | 8.480 | 9.000 | 8.350 | 8.400 | 1,286,920 | -0.08(-0.94%) |
Jul 20, 2021 | 8.500 | 8.610 | 8.080 | 8.480 | 1,339,723 | +0.04(+0.47%) |
Jul 19, 2021 | 8.690 | 9.150 | 8.340 | 8.440 | 1,203,521 | -0.73(-7.96%) |
Jul 16, 2021 | 8.830 | 9.600 | 8.580 | 9.170 | 1,951,746 | +0.29(+3.27%) |
Jul 15, 2021 | 8.240 | 8.880 | 8.050 | 8.880 | 1,978,755 | +0.67(+8.16%) |
Jul 14, 2021 | 8.730 | 8.840 | 8.000 | 8.210 | 2,106,509 | -0.54(-6.17%) |
Jul 13, 2021 | 9.600 | 9.650 | 8.720 | 8.750 | 873,446 | -0.70(-7.41%) |
Jul 12, 2021 | 9.620 | 10.07 | 9.375 | 9.450 | 1,413,023 | +0.39(+4.30%) |
Jul 09, 2021 | 8.780 | 9.560 | 8.650 | 9.060 | 1,039,718 | +0.79(+9.55%) |
Jul 08, 2021 | 8.280 | 8.460 | 8.130 | 8.270 | 986,772 | -0.23(-2.71%) |
Jul 07, 2021 | 9.240 | 9.385 | 8.460 | 8.500 | 950,471 | -0.82(-8.80%) |
Jul 06, 2021 | 9.840 | 9.840 | 9.030 | 9.320 | 634,628 | -0.53(-5.38%) |
Jul 02, 2021 | 9.870 | 10.00 | 9.460 | 9.850 | 300,071 | +0.02(+0.20%) |
Jul 01, 2021 | 9.800 | 10.02 | 9.800 | 9.830 | 391,163 | -0.05(-0.51%) |
Jun 30, 2021 | 9.980 | 9.980 | 9.540 | 9.880 | 559,512 | -0.20(-1.98%) |
Jun 29, 2021 | 10.17 | 10.75 | 9.880 | 10.08 | 1,633,807 | +0.23(+2.34%) |
Jun 28, 2021 | 9.980 | 10.09 | 9.500 | 9.850 | 530,858 | -0.02(-0.20%) |
Jun 25, 2021 | 9.830 | 10.20 | 9.760 | 9.870 | 549,556 | +0.13(+1.33%) |
Jun 24, 2021 | 9.030 | 9.740 | 8.880 | 9.740 | 766,054 | +0.88(+9.93%) |
Jun 23, 2021 | 8.920 | 9.379 | 8.850 | 8.860 | 634,039 | +0.02(+0.23%) |
Jun 22, 2021 | 8.900 | 8.999 | 8.560 | 8.840 | 395,643 | -0.05(-0.56%) |
Jun 21, 2021 | 9.110 | 9.190 | 8.735 | 8.890 | 456,678 | -0.19(-2.09%) |
Jun 18, 2021 | 9.050 | 9.230 | 8.980 | 9.080 | 555,813 | +0.07(+0.78%) |
Jun 17, 2021 | 9.060 | 9.310 | 9.000 | 9.010 | 589,818 | -0.17(-1.85%) |
Jun 16, 2021 | 9.470 | 9.520 | 9.050 | 9.180 | 609,739 | -0.29(-3.06%) |
Jun 15, 2021 | 9.390 | 9.670 | 8.400 | 9.470 | 2,984,959 | -0.50(-5.02%) |
Jun 14, 2021 | 10.82 | 10.87 | 9.950 | 9.970 | 1,176,243 | -0.79(-7.34%) |