Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.25 | 10.48 | 10.19 | 10.23 | 192,152 | +0.04(+0.39%) |
Apr 28, 2022 | 9.811 | 10.21 | 9.730 | 10.19 | 152,918 | +0.40(+4.08%) |
Apr 27, 2022 | 9.840 | 10.04 | 9.780 | 9.790 | 80,027 | -0.23(-2.29%) |
Apr 26, 2022 | 10.63 | 10.63 | 9.935 | 10.02 | 124,590 | -0.35(-3.38%) |
Apr 25, 2022 | 10.40 | 10.42 | 10.00 | 10.37 | 333,659 | -0.22(-2.08%) |
Apr 22, 2022 | 11.05 | 11.14 | 10.55 | 10.59 | 165,994 | -0.77(-6.78%) |
Apr 21, 2022 | 11.89 | 12.00 | 11.20 | 11.36 | 160,103 | -0.63(-5.25%) |
Apr 20, 2022 | 11.28 | 11.99 | 11.14 | 11.99 | 57,381 | +0.29(+2.48%) |
Apr 19, 2022 | 11.60 | 11.78 | 11.25 | 11.70 | 131,641 | -0.03(-0.26%) |
Apr 18, 2022 | 12.27 | 12.41 | 11.73 | 11.73 | 130,174 | -0.33(-2.76%) |
Apr 14, 2022 | 11.87 | 12.15 | 11.58 | 12.06 | 163,388 | -0.19(-1.52%) |
Apr 13, 2022 | 11.94 | 12.34 | 11.88 | 12.25 | 96,030 | +0.44(+3.76%) |
Apr 12, 2022 | 11.99 | 12.06 | 11.70 | 11.81 | 116,949 | +0.14(+1.20%) |
Apr 11, 2022 | 11.79 | 11.82 | 11.47 | 11.67 | 120,903 | -0.01(-0.09%) |
Apr 08, 2022 | 12.17 | 12.17 | 11.48 | 11.68 | 97,681 | +0.06(+0.48%) |
Apr 07, 2022 | 11.69 | 11.82 | 11.59 | 11.62 | 111,487 | -0.18(-1.53%) |
Apr 06, 2022 | 12.10 | 12.13 | 11.74 | 11.80 | 86,266 | -0.27(-2.24%) |
Apr 05, 2022 | 12.30 | 12.73 | 12.02 | 12.07 | 189,665 | -0.44(-3.54%) |
Apr 04, 2022 | 12.91 | 12.92 | 12.39 | 12.51 | 104,577 | -0.30(-2.34%) |
Apr 01, 2022 | 12.61 | 12.83 | 12.57 | 12.81 | 79,888 | +0.24(+1.93%) |
Mar 31, 2022 | 12.66 | 12.99 | 12.56 | 12.57 | 109,879 | -0.15(-1.18%) |
Mar 30, 2022 | 12.41 | 12.72 | 12.40 | 12.72 | 43,475 | +0.45(+3.63%) |
Mar 29, 2022 | 11.93 | 12.37 | 11.80 | 12.28 | 63,807 | +0.09(+0.74%) |
Mar 28, 2022 | 12.69 | 12.69 | 12.09 | 12.19 | 49,754 | -0.35(-2.79%) |
Mar 25, 2022 | 12.41 | 12.56 | 12.37 | 12.54 | 29,862 | +0.10(+0.80%) |
Mar 24, 2022 | 12.56 | 12.67 | 12.43 | 12.44 | 48,972 | -0.08(-0.67%) |
Mar 23, 2022 | 12.24 | 12.53 | 12.12 | 12.52 | 45,438 | +0.39(+3.23%) |
Mar 22, 2022 | 12.30 | 12.30 | 11.94 | 12.13 | 50,180 | -0.18(-1.48%) |
Mar 21, 2022 | 12.18 | 12.48 | 12.15 | 12.31 | 110,418 | +0.13(+1.08%) |
Mar 18, 2022 | 12.18 | 12.30 | 11.93 | 12.18 | 36,024 | -0.07(-0.59%) |
Mar 17, 2022 | 11.90 | 12.51 | 11.86 | 12.25 | 93,936 | +0.59(+5.06%) |
Mar 16, 2022 | 12.00 | 12.13 | 11.33 | 11.66 | 120,348 | +0.07(+0.60%) |
Mar 15, 2022 | 11.78 | 12.18 | 11.45 | 11.59 | 216,843 | -0.62(-5.08%) |
Mar 14, 2022 | 12.60 | 12.60 | 12.04 | 12.21 | 123,784 | -0.57(-4.47%) |
Mar 11, 2022 | 11.94 | 13.23 | 11.94 | 12.78 | 125,885 | +0.02(+0.16%) |
Mar 10, 2022 | 12.60 | 12.85 | 12.25 | 12.76 | 330,350 | +0.49(+3.99%) |
Mar 09, 2022 | 11.97 | 12.30 | 11.71 | 12.27 | 79,328 | -0.17(-1.37%) |
Mar 08, 2022 | 12.66 | 13.02 | 12.00 | 12.44 | 346,725 | -0.11(-0.86%) |
Mar 07, 2022 | 12.55 | 12.67 | 12.00 | 12.55 | 155,117 | +0.05(+0.39%) |
Mar 04, 2022 | 12.28 | 12.51 | 11.61 | 12.50 | 288,802 | +0.91(+7.85%) |
Mar 03, 2022 | 11.78 | 11.83 | 11.54 | 11.59 | 48,517 | -0.16(-1.34%) |
Mar 02, 2022 | 11.30 | 11.75 | 11.30 | 11.75 | 75,254 | +0.29(+2.53%) |
Mar 01, 2022 | 10.92 | 11.55 | 10.92 | 11.46 | 149,135 | +0.18(+1.58%) |
Feb 28, 2022 | 11.35 | 11.50 | 10.98 | 11.28 | 92,308 | +0.18(+1.62%) |
Feb 25, 2022 | 11.04 | 11.16 | 10.86 | 11.10 | 281,948 | -0.13(-1.13%) |
Feb 24, 2022 | 11.67 | 11.72 | 11.08 | 11.23 | 219,639 | -0.23(-2.01%) |
Feb 23, 2022 | 11.34 | 11.50 | 11.06 | 11.46 | 154,260 | +0.46(+4.16%) |
Feb 22, 2022 | 10.80 | 11.00 | 10.44 | 11.00 | 129,123 | +0.18(+1.66%) |
Feb 18, 2022 | 10.82 | 0 | -0.16(-1.46%) | |||
Feb 17, 2022 | 10.70 | 11.11 | 10.64 | 10.98 | 203,655 | +0.36(+3.39%) |
Feb 16, 2022 | 10.65 | 10.71 | 10.50 | 10.62 | 87,280 | +0.08(+0.76%) |
Feb 15, 2022 | 10.18 | 10.59 | 10.17 | 10.54 | 61,024 | +0.08(+0.76%) |
Feb 14, 2022 | 10.16 | 10.56 | 10.11 | 10.46 | 194,707 | +0.43(+4.29%) |
Feb 11, 2022 | 9.565 | 10.23 | 9.120 | 10.03 | 179,238 | +0.52(+5.52%) |
Feb 10, 2022 | 10.01 | 10.01 | 9.470 | 9.505 | 145,866 | -0.19(-2.01%) |
Feb 09, 2022 | 9.990 | 10.00 | 9.695 | 9.700 | 67,458 | -0.20(-2.06%) |
Feb 08, 2022 | 9.430 | 9.906 | 9.323 | 9.904 | 166,440 | +0.60(+6.49%) |
Feb 07, 2022 | 9.000 | 9.480 | 8.930 | 9.300 | 172,847 | +0.47(+5.32%) |
Feb 04, 2022 | 8.480 | 8.890 | 8.470 | 8.830 | 166,895 | +0.24(+2.79%) |
Feb 03, 2022 | 8.700 | 8.590 | 74,891 | -0.26(-2.90%) | ||
Feb 02, 2022 | 8.810 | 8.898 | 8.650 | 8.847 | 67,825 | +0.11(+1.22%) |
Feb 01, 2022 | 8.680 | 8.880 | 8.620 | 8.740 | 57,525 | +0.15(+1.75%) |
Jan 31, 2022 | 8.360 | 8.595 | 8.210 | 8.590 | 63,521 | +0.23(+2.75%) |
Jan 28, 2022 | 8.350 | 8.400 | 8.220 | 8.360 | 91,630 | -0.12(-1.42%) |
Jan 27, 2022 | 8.800 | 8.980 | 8.470 | 8.480 | 176,319 | -0.53(-5.88%) |
Jan 26, 2022 | 9.350 | 9.400 | 8.910 | 9.010 | 100,705 | -0.34(-3.64%) |
Jan 25, 2022 | 9.140 | 9.420 | 9.110 | 9.350 | 90,303 | -0.05(-0.53%) |
Jan 24, 2022 | 9.450 | 9.470 | 9.010 | 9.400 | 121,978 | -0.13(-1.36%) |
Jan 21, 2022 | 9.800 | 9.912 | 9.470 | 9.530 | 78,856 | -0.30(-3.05%) |
Jan 20, 2022 | 9.610 | 10.00 | 9.608 | 9.830 | 139,212 | +0.19(+2.00%) |
Jan 19, 2022 | 8.800 | 9.760 | 8.790 | 9.638 | 270,267 | +0.94(+10.78%) |
Jan 18, 2022 | 8.680 | 8.970 | 8.420 | 8.700 | 100,469 | -0.03(-0.34%) |
Jan 14, 2022 | 8.730 | 0 | -0.57(-6.13%) | |||
Jan 13, 2022 | 9.200 | 9.390 | 9.150 | 9.300 | 94,483 | +0.23(+2.54%) |
Jan 12, 2022 | 8.750 | 9.080 | 8.750 | 9.070 | 129,534 | +0.32(+3.66%) |
Jan 11, 2022 | 8.510 | 8.750 | 8.510 | 8.750 | 113,899 | +0.12(+1.39%) |
Jan 10, 2022 | 8.530 | 8.630 | 8.370 | 8.630 | 49,552 | +0.06(+0.70%) |
Jan 07, 2022 | 8.521 | 8.601 | 8.430 | 8.570 | 81,105 | +0.12(+1.42%) |
Jan 06, 2022 | 8.560 | 8.560 | 8.350 | 8.450 | 113,961 | -0.19(-2.22%) |
Jan 05, 2022 | 8.955 | 9.100 | 8.630 | 8.642 | 50,639 | -0.27(-3.01%) |
Jan 04, 2022 | 9.210 | 9.500 | 8.857 | 8.910 | 86,358 | -0.21(-2.30%) |
Jan 03, 2022 | 8.970 | 9.130 | 8.925 | 9.120 | 23,738 | +0.02(+0.22%) |
Dec 31, 2021 | 8.899 | 9.130 | 8.841 | 9.100 | 116,705 | +0.25(+2.82%) |
Dec 30, 2021 | 8.900 | 8.920 | 8.730 | 8.850 | 53,203 | +0.08(+0.91%) |
Dec 29, 2021 | 8.690 | 8.950 | 8.610 | 8.770 | 117,710 | -0.33(-3.63%) |
Dec 28, 2021 | 8.980 | 9.180 | 8.730 | 9.100 | 62,496 | +0.12(+1.34%) |
Dec 27, 2021 | 8.820 | 9.081 | 8.650 | 8.980 | 51,963 | +0.16(+1.81%) |
Dec 23, 2021 | 9.100 | 9.100 | 8.700 | 8.820 | 32,690 | +0.13(+1.50%) |
Dec 22, 2021 | 8.010 | 8.690 | 8.010 | 8.690 | 49,285 | +0.27(+3.16%) |
Dec 21, 2021 | 8.350 | 8.440 | 8.300 | 8.424 | 44,173 | +0.13(+1.57%) |
Dec 20, 2021 | 8.505 | 8.505 | 8.220 | 8.294 | 98,331 | -0.31(-3.56%) |
Dec 17, 2021 | 8.650 | 9.030 | 8.461 | 8.600 | 148,802 | +0.08(+0.89%) |
Dec 16, 2021 | 8.480 | 8.564 | 8.405 | 8.524 | 108,429 | +0.39(+4.85%) |
Dec 15, 2021 | 8.250 | 8.300 | 7.958 | 8.130 | 160,657 | -0.16(-1.93%) |
Dec 14, 2021 | 8.410 | 8.500 | 8.260 | 8.290 | 101,117 | -0.28(-3.27%) |
Dec 13, 2021 | 8.580 | 8.722 | 8.480 | 8.570 | 30,923 | -0.01(-0.09%) |
Dec 10, 2021 | 8.550 | 8.750 | 8.460 | 8.578 | 93,916 | +0.11(+1.27%) |
Dec 09, 2021 | 8.677 | 8.700 | 8.440 | 8.470 | 123,185 | -0.28(-3.20%) |
Dec 08, 2021 | 8.776 | 8.860 | 8.650 | 8.750 | 82,628 | -0.10(-1.13%) |
Dec 07, 2021 | 8.740 | 9.003 | 8.660 | 8.850 | 99,142 | +0.20(+2.31%) |
Dec 06, 2021 | 8.800 | 8.931 | 8.650 | 8.650 | 61,830 | -0.19(-2.15%) |
Dec 03, 2021 | 8.931 | 8.980 | 8.650 | 8.840 | 102,630 | -0.12(-1.29%) |
Dec 02, 2021 | 9.361 | 9.940 | 8.899 | 8.956 | 144,975 | -0.52(-5.44%) |
Dec 01, 2021 | 9.790 | 9.930 | 9.380 | 9.471 | 65,998 | -0.36(-3.65%) |
Nov 30, 2021 | 9.670 | 9.980 | 9.560 | 9.830 | 57,924 | +0.16(+1.65%) |
Nov 29, 2021 | 9.697 | 9.697 | 9.500 | 9.670 | 41,480 | -0.08(-0.82%) |
Nov 26, 2021 | 10.10 | 10.10 | 9.694 | 9.750 | 106,150 | -0.24(-2.40%) |
Nov 24, 2021 | 9.943 | 10.01 | 9.834 | 9.990 | 62,209 | -0.05(-0.49%) |
Nov 23, 2021 | 10.17 | 10.30 | 9.870 | 10.04 | 118,054 | -0.31(-3.00%) |
Nov 22, 2021 | 10.40 | 10.42 | 10.05 | 10.35 | 101,112 | -0.03(-0.29%) |
Nov 19, 2021 | 10.65 | 10.69 | 10.38 | 10.38 | 117,199 | -0.29(-2.72%) |
Nov 18, 2021 | 10.66 | 10.68 | 10.66 | 10.67 | 167,428 | +0.04(+0.38%) |
Nov 17, 2021 | 10.57 | 10.65 | 10.29 | 10.63 | 225,388 | +0.13(+1.24%) |
Nov 16, 2021 | 10.62 | 10.65 | 10.29 | 10.50 | 226,039 | -0.09(-0.85%) |
Nov 15, 2021 | 10.81 | 10.81 | 10.40 | 10.59 | 168,968 | +0.07(+0.67%) |
Nov 12, 2021 | 10.50 | 10.61 | 10.46 | 10.52 | 192,563 | +0.11(+1.06%) |
Nov 11, 2021 | 11.00 | 11.00 | 10.23 | 10.41 | 178,537 | +0.03(+0.25%) |
Nov 10, 2021 | 10.87 | 10.38 | 270,223 | +0.22(+2.15%) | ||
Nov 09, 2021 | 10.09 | 10.30 | 9.790 | 10.16 | 360,623 | +0.41(+4.26%) |
Nov 08, 2021 | 9.100 | 9.800 | 9.100 | 9.750 | 176,963 | +0.33(+3.50%) |
Nov 05, 2021 | 9.110 | 9.550 | 8.750 | 9.420 | 171,998 | +0.29(+3.13%) |
Nov 04, 2021 | 8.910 | 9.399 | 8.910 | 9.134 | 243,340 | +0.16(+1.83%) |
Nov 03, 2021 | 8.460 | 8.990 | 8.265 | 8.970 | 101,175 | +0.31(+3.58%) |
Nov 02, 2021 | 8.810 | 8.900 | 8.630 | 8.660 | 91,217 | -0.30(-3.35%) |
Nov 01, 2021 | 8.840 | 9.000 | 8.993 | 8.960 | 25,929 | -0.03(-0.36%) |
Oct 29, 2021 | 9.000 | 9.100 | 8.880 | 8.993 | 40,983 | -0.17(-1.83%) |
Oct 28, 2021 | 9.160 | 9.282 | 9.140 | 9.160 | 52,269 | -0.02(-0.22%) |
Oct 27, 2021 | 9.170 | 9.320 | 9.136 | 9.180 | 25,915 | -0.05(-0.54%) |
Oct 26, 2021 | 9.170 | 9.230 | 15,847 | +0.05(+0.54%) | ||
Oct 25, 2021 | 8.690 | 9.258 | 8.690 | 9.180 | 24,880 | +0.10(+1.10%) |
Oct 22, 2021 | 9.125 | 9.340 | 9.010 | 9.080 | 113,378 | +0.14(+1.57%) |
Oct 21, 2021 | 8.913 | 8.945 | 8.880 | 8.940 | 27,638 | -0.02(-0.20%) |
Oct 20, 2021 | 8.992 | 9.070 | 8.928 | 8.958 | 28,213 | +0.07(+0.76%) |
Oct 19, 2021 | 9.180 | 9.200 | 8.860 | 8.890 | 68,467 | -0.20(-2.20%) |
Oct 18, 2021 | 9.005 | 9.190 | 8.900 | 9.090 | 88,705 | +0.02(+0.22%) |
Oct 15, 2021 | 8.850 | 9.190 | 8.850 | 9.070 | 111,095 | -0.09(-0.98%) |
Oct 14, 2021 | 9.440 | 9.440 | 8.510 | 9.160 | 170,263 | +0.31(+3.52%) |
Oct 13, 2021 | 8.520 | 8.870 | 8.497 | 8.849 | 196,933 | +0.43(+5.09%) |
Oct 12, 2021 | 8.250 | 8.440 | 8.221 | 8.420 | 48,132 | +0.14(+1.69%) |
Oct 11, 2021 | 8.500 | 8.500 | 8.250 | 8.280 | 17,394 | +0.06(+0.73%) |
Oct 08, 2021 | 8.378 | 8.399 | 8.180 | 8.220 | 37,064 | +0.07(+0.86%) |
Oct 07, 2021 | 8.220 | 8.340 | 8.114 | 8.150 | 26,701 | -0.04(-0.49%) |
Oct 06, 2021 | 7.937 | 8.190 | 7.890 | 8.190 | 53,953 | +0.21(+2.64%) |
Oct 05, 2021 | 8.260 | 8.260 | 7.820 | 7.980 | 68,896 | -0.07(-0.87%) |
Oct 04, 2021 | 7.910 | 8.178 | 7.770 | 8.050 | 97,480 | +0.14(+1.77%) |
Oct 01, 2021 | 7.980 | 8.020 | 7.890 | 7.910 | 34,314 | -0.09(-1.12%) |
Sep 30, 2021 | 7.900 | 8.168 | 7.900 | 8.000 | 62,858 | +0.12(+1.52%) |
Sep 29, 2021 | 8.100 | 8.100 | 7.850 | 7.880 | 176,322 | -0.21(-2.60%) |
Sep 28, 2021 | 8.250 | 8.350 | 8.070 | 8.090 | 103,373 | -0.37(-4.37%) |
Sep 27, 2021 | 8.570 | 8.600 | 8.440 | 8.460 | 64,388 | -0.05(-0.59%) |
Sep 24, 2021 | 8.429 | 8.582 | 8.370 | 8.510 | 70,022 | +0.01(+0.12%) |
Sep 23, 2021 | 8.630 | 8.746 | 8.490 | 8.500 | 71,317 | -0.23(-2.63%) |
Sep 22, 2021 | 8.699 | 8.880 | 8.669 | 8.730 | 24,399 | +0.03(+0.34%) |
Sep 21, 2021 | 8.810 | 8.870 | 8.660 | 8.700 | 31,298 | -0.04(-0.46%) |
Sep 20, 2021 | 8.729 | 8.820 | 8.650 | 8.740 | 27,849 | -0.15(-1.69%) |
Sep 17, 2021 | 8.870 | 9.000 | 8.800 | 8.890 | 59,476 | -0.07(-0.78%) |
Sep 16, 2021 | 9.110 | 9.200 | 8.870 | 8.960 | 101,993 | -0.33(-3.55%) |
Sep 15, 2021 | 9.379 | 9.465 | 9.253 | 9.290 | 99,322 | -0.09(-0.94%) |
Sep 14, 2021 | 9.488 | 9.570 | 9.320 | 9.378 | 49,556 | -0.04(-0.45%) |
Sep 13, 2021 | 9.100 | 9.520 | 9.100 | 9.420 | 54,121 | +0.15(+1.62%) |
Sep 10, 2021 | 9.497 | 9.510 | 9.250 | 9.270 | 46,744 | -0.14(-1.49%) |
Sep 09, 2021 | 9.670 | 9.670 | 9.320 | 9.410 | 96,099 | -0.25(-2.59%) |
Sep 08, 2021 | 9.680 | 9.795 | 9.580 | 9.660 | 56,077 | -0.13(-1.32%) |
Sep 07, 2021 | 10.03 | 10.20 | 9.680 | 9.789 | 46,790 | -0.32(-3.17%) |
Sep 03, 2021 | 10.00 | 10.19 | 9.873 | 10.11 | 106,601 | +0.36(+3.69%) |
Sep 02, 2021 | 9.860 | 9.920 | 9.666 | 9.750 | 58,636 | -0.10(-1.01%) |
Sep 01, 2021 | 9.930 | 9.952 | 9.650 | 9.850 | 33,626 | +0.01(+0.10%) |
Aug 31, 2021 | 9.810 | 9.900 | 9.760 | 9.840 | 27,002 | +0.05(+0.51%) |
Aug 30, 2021 | 9.770 | 9.830 | 9.666 | 9.790 | 41,420 | +0.04(+0.41%) |
Aug 27, 2021 | 9.574 | 9.800 | 9.460 | 9.750 | 58,961 | +0.22(+2.31%) |
Aug 26, 2021 | 9.664 | 9.700 | 9.510 | 9.530 | 26,377 | -0.21(-2.16%) |
Aug 25, 2021 | 9.723 | 9.770 | 9.627 | 9.740 | 18,931 | -0.18(-1.85%) |
Aug 24, 2021 | 9.706 | 9.960 | 9.660 | 9.924 | 41,434 | +0.15(+1.51%) |
Aug 23, 2021 | 9.472 | 9.830 | 9.450 | 9.776 | 49,517 | +0.49(+5.23%) |
Aug 20, 2021 | 9.310 | 9.460 | 9.213 | 9.290 | 65,702 | -0.17(-1.80%) |
Aug 19, 2021 | 9.720 | 9.768 | 9.371 | 9.460 | 97,206 | -0.51(-5.12%) |
Aug 18, 2021 | 10.05 | 10.11 | 9.830 | 9.970 | 95,891 | -0.08(-0.80%) |
Aug 17, 2021 | 10.03 | 10.18 | 9.980 | 10.05 | 47,997 | -0.01(-0.10%) |
Aug 16, 2021 | 10.35 | 10.35 | 9.976 | 10.06 | 45,413 | -0.28(-2.71%) |
Aug 13, 2021 | 10.02 | 10.36 | 10.00 | 10.34 | 112,530 | +0.50(+5.08%) |
Aug 12, 2021 | 9.759 | 9.840 | 9.640 | 9.840 | 69,876 | +0.10(+1.02%) |
Aug 11, 2021 | 9.760 | 9.800 | 9.640 | 9.740 | 21,274 | +0.17(+1.80%) |
Aug 10, 2021 | 9.500 | 9.600 | 9.473 | 9.569 | 33,268 | -0.03(-0.33%) |
Aug 09, 2021 | 9.793 | 9.843 | 9.560 | 9.600 | 102,802 | -0.24(-2.43%) |
Aug 06, 2021 | 10.04 | 10.04 | 9.600 | 9.839 | 55,367 | -0.20(-2.00%) |
Aug 05, 2021 | 9.997 | 10.09 | 9.900 | 10.04 | 36,190 | -0.09(-0.89%) |
Aug 04, 2021 | 10.32 | 10.35 | 10.10 | 10.13 | 67,180 | +0.07(+0.70%) |
Aug 03, 2021 | 10.03 | 10.26 | 10.02 | 10.06 | 32,618 | -0.21(-2.04%) |
Aug 02, 2021 | 10.38 | 10.39 | 10.20 | 10.27 | 20,432 | +0.14(+1.39%) |
Jul 30, 2021 | 10.50 | 10.50 | 10.11 | 10.13 | 31,944 | -0.15(-1.44%) |
Jul 29, 2021 | 10.13 | 10.43 | 10.02 | 10.28 | 108,733 | +0.28(+2.77%) |
Jul 28, 2021 | 9.780 | 10.01 | 9.742 | 10.00 | 23,472 | +0.25(+2.52%) |
Jul 27, 2021 | 9.805 | 9.826 | 9.720 | 9.755 | 50,640 | -0.02(-0.16%) |
Jul 26, 2021 | 9.656 | 9.856 | 9.569 | 9.770 | 39,676 | +0.18(+1.92%) |
Jul 23, 2021 | 9.590 | 9.624 | 9.550 | 9.586 | 10,716 | -0.14(-1.48%) |
Jul 22, 2021 | 9.658 | 9.810 | 9.534 | 9.730 | 44,239 | -0.07(-0.71%) |
Jul 21, 2021 | 9.592 | 9.827 | 9.584 | 9.800 | 27,225 | +0.12(+1.19%) |
Jul 20, 2021 | 9.590 | 9.689 | 9.550 | 9.685 | 32,667 | +0.20(+2.14%) |
Jul 19, 2021 | 9.480 | 9.580 | 9.350 | 9.482 | 64,326 | -0.20(-2.05%) |
Jul 16, 2021 | 10.09 | 10.09 | 9.600 | 9.680 | 160,141 | -0.42(-4.18%) |
Jul 15, 2021 | 10.40 | 10.40 | 9.918 | 10.10 | 190,186 | -0.13(-1.25%) |
Jul 14, 2021 | 9.990 | 10.30 | 9.990 | 10.23 | 87,229 | +0.49(+5.03%) |
Jul 13, 2021 | 9.760 | 9.870 | 9.690 | 9.740 | 34,585 | -0.03(-0.30%) |
Jul 12, 2021 | 9.375 | 9.900 | 9.375 | 9.770 | 30,962 | -0.05(-0.49%) |
Jul 09, 2021 | 9.607 | 9.890 | 9.600 | 9.818 | 38,960 | +0.18(+1.90%) |
Jul 08, 2021 | 9.720 | 9.790 | 9.540 | 9.635 | 130,172 | -0.06(-0.67%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.635 | 9.700 | 32,527 | -0.11(-1.12%) |
Jul 06, 2021 | 9.640 | 9.960 | 9.480 | 9.810 | 63,676 | +0.27(+2.83%) |
Jul 02, 2021 | 9.500 | 9.580 | 9.400 | 9.540 | 60,635 | +0.02(+0.21%) |
Jul 01, 2021 | 9.580 | 9.720 | 9.490 | 9.520 | 25,781 | +0.01(+0.13%) |
Jun 30, 2021 | 9.287 | 9.596 | 9.274 | 9.508 | 83,767 | +0.21(+2.23%) |
Jun 29, 2021 | 9.350 | 9.406 | 9.250 | 9.300 | 98,691 | -0.15(-1.59%) |
Jun 28, 2021 | 9.382 | 9.590 | 9.380 | 9.450 | 83,884 | +0.00(+0.05%) |
Jun 25, 2021 | 10.28 | 10.28 | 9.388 | 9.445 | 72,699 | -0.19(-1.92%) |
Jun 24, 2021 | 9.737 | 9.746 | 9.572 | 9.630 | 50,220 | -0.19(-1.93%) |
Jun 23, 2021 | 9.742 | 9.953 | 9.691 | 9.820 | 60,127 | +0.16(+1.66%) |
Jun 22, 2021 | 9.780 | 9.821 | 9.600 | 9.660 | 155,014 | -0.11(-1.13%) |
Jun 21, 2021 | 10.05 | 10.05 | 9.590 | 9.770 | 95,415 | +0.07(+0.77%) |
Jun 18, 2021 | 9.890 | 10.00 | 9.640 | 9.695 | 113,295 | -0.13(-1.37%) |
Jun 17, 2021 | 9.950 | 10.03 | 9.600 | 9.830 | 288,837 | -0.29(-2.82%) |
Jun 16, 2021 | 10.26 | 10.44 | 10.11 | 10.12 | 98,329 | -0.10(-0.98%) |
Jun 15, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 138,628 | -0.27(-2.53%) |
Jun 14, 2021 | 9.780 | 10.68 | 9.780 | 10.48 | 178,258 | +0.09(+0.87%) |
Jun 11, 2021 | 10.38 | 10.47 | 10.30 | 10.39 | 113,464 | -0.06(-0.57%) |
Jun 10, 2021 | 10.35 | 10.47 | 10.07 | 10.45 | 110,554 | +0.31(+3.06%) |
Jun 09, 2021 | 10.12 | 10.26 | 10.04 | 10.14 | 113,563 | +0.02(+0.20%) |
Jun 08, 2021 | 10.00 | 10.21 | 9.883 | 10.12 | 231,044 | +0.17(+1.71%) |
Jun 07, 2021 | 9.850 | 9.980 | 9.650 | 9.950 | 210,368 | +0.14(+1.43%) |
Jun 04, 2021 | 9.800 | 9.980 | 9.497 | 9.810 | 308,694 | +0.45(+4.81%) |
Jun 03, 2021 | 9.420 | 9.500 | 9.250 | 9.360 | 120,379 | -0.31(-3.18%) |
Jun 02, 2021 | 9.505 | 9.690 | 9.500 | 9.667 | 85,789 | +0.26(+2.73%) |
Jun 01, 2021 | 9.300 | 9.420 | 9.197 | 9.410 | 31,121 | +0.16(+1.73%) |
May 28, 2021 | 9.321 | 9.410 | 9.010 | 9.250 | 215,956 | -0.02(-0.22%) |
May 27, 2021 | 9.455 | 9.548 | 9.230 | 9.270 | 194,392 | -0.23(-2.42%) |
May 26, 2021 | 9.280 | 9.800 | 9.280 | 9.500 | 74,059 | -0.05(-0.52%) |
May 25, 2021 | 9.900 | 9.900 | 9.360 | 9.550 | 141,865 | -0.26(-2.65%) |
May 24, 2021 | 10.24 | 10.24 | 9.680 | 9.810 | 67,696 | +0.14(+1.45%) |
May 21, 2021 | 9.565 | 9.700 | 9.330 | 9.670 | 164,784 | +0.14(+1.48%) |
May 20, 2021 | 9.540 | 9.620 | 9.380 | 9.529 | 218,080 | +0.12(+1.27%) |
May 19, 2021 | 8.250 | 9.550 | 8.220 | 9.410 | 770,375 | +1.34(+16.60%) |
May 18, 2021 | 8.219 | 8.219 | 7.970 | 8.070 | 62,516 | -0.08(-0.98%) |
May 17, 2021 | 7.830 | 8.230 | 7.803 | 8.150 | 169,693 | +0.41(+5.31%) |
May 14, 2021 | 7.520 | 7.770 | 7.490 | 7.739 | 72,382 | +0.19(+2.51%) |
May 13, 2021 | 7.617 | 7.700 | 7.450 | 7.550 | 56,185 | -0.07(-0.88%) |
May 12, 2021 | 7.860 | 7.910 | 7.586 | 7.617 | 27,117 | -0.30(-3.79%) |
May 11, 2021 | 7.850 | 7.922 | 7.550 | 7.917 | 21,104 | +0.03(+0.42%) |
May 10, 2021 | 8.026 | 8.110 | 7.800 | 7.884 | 42,841 | -0.09(-1.08%) |
May 07, 2021 | 7.860 | 7.990 | 7.700 | 7.970 | 73,187 | +0.22(+2.80%) |
May 06, 2021 | 7.424 | 7.890 | 7.400 | 7.753 | 81,168 | +0.41(+5.59%) |
May 05, 2021 | 7.359 | 7.588 | 7.250 | 7.342 | 33,143 | -0.04(-0.49%) |
May 04, 2021 | 7.650 | 7.731 | 7.340 | 7.378 | 39,686 | -0.32(-4.18%) |