Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 2.490 | 2.600 | 2.330 | 2.360 | 301,936 | -0.15(-5.98%) |
Apr 28, 2022 | 2.530 | 2.540 | 2.325 | 2.510 | 466,538 | +0.01(+0.40%) |
Apr 27, 2022 | 2.630 | 2.680 | 2.480 | 2.500 | 313,797 | -0.15(-5.66%) |
Apr 26, 2022 | 2.770 | 2.810 | 2.640 | 2.650 | 227,523 | -0.15(-5.36%) |
Apr 25, 2022 | 2.720 | 2.835 | 2.620 | 2.800 | 231,424 | +0.08(+2.94%) |
Apr 22, 2022 | 2.710 | 2.770 | 2.680 | 2.720 | 224,881 | +0.00(+0.00%) |
Apr 21, 2022 | 2.800 | 2.800 | 2.700 | 2.720 | 344,805 | -0.05(-1.81%) |
Apr 20, 2022 | 2.810 | 2.870 | 2.760 | 2.770 | 345,154 | -0.03(-1.07%) |
Apr 19, 2022 | 2.780 | 2.915 | 2.750 | 2.800 | 320,416 | +0.00(+0.00%) |
Apr 18, 2022 | 2.830 | 2.830 | 2.725 | 2.800 | 296,528 | -0.03(-1.06%) |
Apr 14, 2022 | 2.880 | 2.890 | 2.790 | 2.830 | 184,197 | -0.05(-1.74%) |
Apr 13, 2022 | 2.740 | 2.881 | 2.725 | 2.880 | 267,449 | +0.17(+6.27%) |
Apr 12, 2022 | 2.870 | 2.924 | 2.680 | 2.710 | 369,852 | -0.12(-4.24%) |
Apr 11, 2022 | 3.000 | 3.020 | 2.830 | 2.830 | 353,429 | -0.20(-6.60%) |
Apr 08, 2022 | 3.120 | 3.170 | 3.020 | 3.030 | 282,154 | -0.09(-2.88%) |
Apr 07, 2022 | 3.260 | 3.270 | 3.065 | 3.120 | 334,422 | -0.09(-2.80%) |
Apr 06, 2022 | 3.250 | 3.420 | 3.155 | 3.210 | 539,345 | -0.09(-2.73%) |
Apr 05, 2022 | 3.250 | 3.360 | 3.190 | 3.300 | 447,742 | +0.12(+3.77%) |
Apr 04, 2022 | 3.000 | 3.245 | 3.000 | 3.180 | 358,690 | +0.20(+6.71%) |
Apr 01, 2022 | 2.910 | 3.060 | 2.865 | 2.980 | 510,481 | +0.10(+3.47%) |
Mar 31, 2022 | 2.850 | 3.320 | 2.850 | 2.880 | 985,278 | +0.03(+1.05%) |
Mar 30, 2022 | 2.950 | 2.950 | 2.700 | 2.850 | 470,316 | -0.07(-2.40%) |
Mar 29, 2022 | 2.730 | 2.980 | 2.730 | 2.920 | 342,009 | +0.19(+6.96%) |
Mar 28, 2022 | 2.820 | 2.899 | 2.690 | 2.730 | 406,285 | -0.07(-2.50%) |
Mar 25, 2022 | 2.900 | 2.920 | 2.750 | 2.800 | 438,928 | -0.11(-3.78%) |
Mar 24, 2022 | 3.040 | 3.040 | 2.865 | 2.910 | 300,642 | -0.11(-3.64%) |
Mar 23, 2022 | 3.130 | 3.185 | 3.010 | 3.020 | 336,464 | -0.13(-4.13%) |
Mar 22, 2022 | 3.090 | 3.160 | 2.945 | 3.150 | 434,003 | +0.06(+1.94%) |
Mar 21, 2022 | 3.320 | 3.380 | 3.080 | 3.090 | 489,261 | -0.15(-4.63%) |
Mar 18, 2022 | 3.180 | 3.340 | 3.060 | 3.240 | 677,897 | +0.06(+1.89%) |
Mar 17, 2022 | 3.000 | 3.240 | 2.970 | 3.180 | 556,949 | +0.21(+7.07%) |
Mar 16, 2022 | 2.730 | 2.990 | 2.665 | 2.970 | 665,375 | +0.25(+9.19%) |
Mar 15, 2022 | 2.520 | 2.740 | 2.480 | 2.720 | 409,418 | +0.26(+10.57%) |
Mar 14, 2022 | 2.610 | 2.670 | 2.370 | 2.460 | 280,900 | -0.17(-6.46%) |
Mar 11, 2022 | 2.900 | 2.960 | 2.605 | 2.630 | 391,651 | -0.27(-9.31%) |
Mar 10, 2022 | 2.920 | 3.070 | 2.810 | 2.900 | 549,620 | -0.07(-2.36%) |
Mar 09, 2022 | 2.780 | 3.000 | 2.780 | 2.970 | 430,072 | +0.18(+6.45%) |
Mar 08, 2022 | 2.440 | 2.860 | 2.440 | 2.790 | 685,470 | +0.36(+14.81%) |
Mar 07, 2022 | 2.490 | 2.540 | 2.360 | 2.430 | 693,956 | -0.09(-3.57%) |
Mar 04, 2022 | 2.390 | 2.750 | 2.390 | 2.520 | 2,241,978 | +0.19(+8.15%) |
Mar 03, 2022 | 2.250 | 2.350 | 2.120 | 2.330 | 679,172 | +0.11(+4.95%) |
Mar 02, 2022 | 2.370 | 2.370 | 2.210 | 2.220 | 237,699 | -0.13(-5.53%) |
Mar 01, 2022 | 2.320 | 2.380 | 2.295 | 2.350 | 305,154 | +0.05(+2.17%) |
Feb 28, 2022 | 2.280 | 2.355 | 2.250 | 2.300 | 227,842 | +0.04(+1.77%) |
Feb 25, 2022 | 2.180 | 2.280 | 2.135 | 2.260 | 352,242 | +0.06(+2.73%) |
Feb 24, 2022 | 2.120 | 2.220 | 2.060 | 2.200 | 469,665 | +0.03(+1.38%) |
Feb 23, 2022 | 2.170 | 2.250 | 2.130 | 2.170 | 307,532 | +0.04(+1.88%) |
Feb 22, 2022 | 2.190 | 2.280 | 2.130 | 2.130 | 305,325 | -0.07(-3.18%) |
Feb 18, 2022 | 2.200 | 0 | +0.02(+0.92%) | |||
Feb 17, 2022 | 2.260 | 2.310 | 2.180 | 2.180 | 230,166 | -0.13(-5.63%) |
Feb 16, 2022 | 2.310 | 2.345 | 2.240 | 2.310 | 202,101 | +0.00(+0.00%) |
Feb 15, 2022 | 2.200 | 2.330 | 2.190 | 2.310 | 388,748 | +0.16(+7.44%) |
Feb 14, 2022 | 2.150 | 2.225 | 2.110 | 2.150 | 246,596 | -0.03(-1.38%) |
Feb 11, 2022 | 2.330 | 2.340 | 2.180 | 2.180 | 365,093 | -0.16(-6.84%) |
Feb 10, 2022 | 2.400 | 2.449 | 2.315 | 2.340 | 386,725 | -0.10(-4.10%) |
Feb 09, 2022 | 2.470 | 2.470 | 2.340 | 2.440 | 322,118 | +0.08(+3.39%) |
Feb 08, 2022 | 2.365 | 2.474 | 2.301 | 2.360 | 419,946 | -0.07(-2.88%) |
Feb 07, 2022 | 2.460 | 2.505 | 2.379 | 2.430 | 205,873 | +0.01(+0.41%) |
Feb 04, 2022 | 2.350 | 2.480 | 2.330 | 2.420 | 399,882 | +0.02(+0.83%) |
Feb 03, 2022 | 2.440 | 2.370 | 2.400 | 295,100 | -0.08(-3.23%) | |
Feb 02, 2022 | 2.590 | 2.590 | 2.410 | 2.480 | 347,136 | -0.13(-4.98%) |
Feb 01, 2022 | 2.450 | 2.615 | 2.370 | 2.610 | 355,360 | +0.15(+6.10%) |
Jan 31, 2022 | 2.270 | 2.460 | 291,501 | +0.18(+7.89%) | ||
Jan 28, 2022 | 2.230 | 2.290 | 2.170 | 2.280 | 374,308 | +0.03(+1.33%) |
Jan 27, 2022 | 2.390 | 2.390 | 2.230 | 2.250 | 577,279 | -0.08(-3.43%) |
Jan 26, 2022 | 2.510 | 2.550 | 2.330 | 2.330 | 466,271 | -0.18(-7.17%) |
Jan 25, 2022 | 2.400 | 2.530 | 2.355 | 2.510 | 769,668 | +0.08(+3.29%) |
Jan 24, 2022 | 2.380 | 2.450 | 2.210 | 2.430 | 1,154,182 | +0.03(+1.25%) |
Jan 21, 2022 | 2.460 | 2.550 | 2.380 | 2.400 | 1,059,564 | -0.12(-4.76%) |
Jan 20, 2022 | 2.770 | 2.771 | 2.520 | 2.520 | 632,870 | -0.08(-3.08%) |
Jan 19, 2022 | 2.530 | 2.780 | 2.510 | 2.600 | 908,654 | +0.08(+3.17%) |
Jan 18, 2022 | 2.650 | 2.710 | 2.520 | 2.520 | 662,901 | -0.26(-9.35%) |
Jan 14, 2022 | 2.780 | 0 | +0.19(+7.34%) | |||
Jan 13, 2022 | 2.740 | 2.850 | 2.520 | 2.590 | 3,011,649 | -0.03(-1.15%) |
Jan 12, 2022 | 2.750 | 2.770 | 2.600 | 2.620 | 1,617,504 | -0.12(-4.38%) |
Jan 11, 2022 | 2.790 | 2.810 | 2.640 | 2.740 | 468,726 | +0.03(+1.11%) |
Jan 10, 2022 | 2.800 | 2.820 | 2.625 | 2.710 | 346,523 | -0.08(-2.87%) |
Jan 07, 2022 | 2.820 | 2.830 | 2.720 | 2.790 | 306,747 | +0.03(+1.09%) |
Jan 06, 2022 | 2.940 | 2.950 | 2.700 | 2.760 | 778,131 | -0.14(-4.83%) |
Jan 05, 2022 | 3.060 | 3.110 | 2.880 | 2.900 | 316,048 | -0.16(-5.23%) |
Jan 04, 2022 | 3.210 | 3.240 | 3.045 | 3.060 | 286,422 | -0.13(-4.08%) |
Jan 03, 2022 | 3.040 | 3.247 | 3.020 | 3.190 | 442,154 | +0.15(+4.93%) |
Dec 31, 2021 | 3.140 | 3.220 | 3.020 | 3.040 | 347,095 | -0.14(-4.40%) |
Dec 30, 2021 | 3.070 | 3.360 | 3.050 | 3.180 | 336,612 | +0.09(+2.91%) |
Dec 29, 2021 | 3.120 | 3.170 | 3.055 | 3.090 | 364,345 | -0.03(-0.96%) |
Dec 28, 2021 | 3.330 | 3.370 | 3.120 | 3.120 | 357,609 | -0.18(-5.45%) |
Dec 27, 2021 | 3.470 | 3.530 | 3.280 | 3.300 | 373,179 | -0.16(-4.62%) |
Dec 23, 2021 | 3.330 | 3.490 | 3.260 | 3.460 | 346,597 | +0.13(+3.90%) |
Dec 22, 2021 | 3.370 | 3.407 | 3.250 | 3.330 | 405,678 | -0.05(-1.48%) |
Dec 21, 2021 | 3.470 | 3.570 | 3.330 | 3.380 | 273,967 | -0.09(-2.59%) |
Dec 20, 2021 | 3.510 | 3.570 | 3.315 | 3.470 | 703,878 | -0.11(-3.07%) |
Dec 17, 2021 | 3.210 | 3.590 | 3.150 | 3.580 | 873,634 | +0.37(+11.53%) |
Dec 16, 2021 | 3.030 | 3.279 | 3.000 | 3.210 | 660,237 | +0.20(+6.64%) |
Dec 15, 2021 | 2.900 | 3.030 | 2.800 | 3.010 | 950,014 | +0.11(+3.79%) |
Dec 14, 2021 | 2.920 | 2.950 | 2.850 | 2.900 | 1,609,509 | -0.04(-1.36%) |
Dec 13, 2021 | 2.860 | 2.950 | 2.780 | 2.940 | 1,035,234 | +0.09(+3.16%) |
Dec 10, 2021 | 3.200 | 3.200 | 2.840 | 2.850 | 1,376,097 | -0.28(-8.95%) |
Dec 09, 2021 | 3.290 | 3.350 | 3.120 | 3.130 | 395,733 | -0.16(-4.86%) |
Dec 08, 2021 | 3.110 | 3.290 | 3.090 | 3.290 | 448,494 | +0.21(+6.82%) |
Dec 07, 2021 | 3.010 | 3.225 | 2.955 | 3.080 | 738,463 | +0.12(+4.05%) |
Dec 06, 2021 | 3.020 | 3.020 | 2.840 | 2.960 | 671,401 | -0.03(-1.00%) |
Dec 03, 2021 | 3.030 | 3.040 | 2.870 | 2.990 | 834,183 | -0.02(-0.66%) |
Dec 02, 2021 | 3.020 | 3.020 | 2.850 | 3.010 | 855,199 | +0.01(+0.33%) |
Dec 01, 2021 | 3.170 | 3.250 | 2.990 | 3.000 | 741,554 | -0.10(-3.23%) |
Nov 30, 2021 | 3.030 | 3.250 | 2.980 | 3.100 | 1,710,299 | +0.02(+0.65%) |
Nov 29, 2021 | 3.230 | 3.260 | 3.060 | 3.080 | 399,000 | -0.15(-4.50%) |
Nov 26, 2021 | 3.481 | 3.660 | 3.130 | 3.225 | 539,654 | -0.25(-7.33%) |
Nov 24, 2021 | 3.280 | 3.530 | 3.200 | 3.480 | 632,041 | +0.30(+9.43%) |
Nov 23, 2021 | 3.170 | 3.250 | 3.120 | 3.180 | 1,013,825 | +0.00(+0.00%) |
Nov 22, 2021 | 3.370 | 3.430 | 3.100 | 3.180 | 1,118,162 | -0.24(-7.02%) |
Nov 19, 2021 | 3.400 | 3.505 | 3.360 | 3.420 | 587,179 | +0.05(+1.48%) |
Nov 18, 2021 | 3.510 | 3.390 | 3.310 | 3.370 | 580,292 | -0.14(-3.99%) |
Nov 17, 2021 | 3.560 | 3.620 | 3.500 | 3.510 | 547,356 | -0.07(-1.96%) |
Nov 16, 2021 | 3.650 | 3.680 | 3.560 | 3.580 | 555,313 | -0.10(-2.72%) |
Nov 15, 2021 | 3.740 | 3.820 | 3.670 | 3.680 | 1,065,957 | -0.04(-1.08%) |
Nov 12, 2021 | 3.500 | 3.914 | 3.480 | 3.720 | 1,242,669 | +0.22(+6.29%) |
Nov 11, 2021 | 3.610 | 3.720 | 3.470 | 3.500 | 827,731 | -0.10(-2.78%) |
Nov 10, 2021 | 3.921 | 3.600 | 3.600 | 1,121,031 | -0.20(-5.26%) | |
Nov 09, 2021 | 4.040 | 4.040 | 3.800 | 3.800 | 979,367 | -0.18(-4.52%) |
Nov 08, 2021 | 4.010 | 4.260 | 3.960 | 3.980 | 1,109,263 | -0.03(-0.75%) |
Nov 05, 2021 | 4.950 | 4.950 | 3.990 | 4.010 | 4,408,964 | -2.38(-37.25%) |
Nov 04, 2021 | 6.550 | 6.760 | 6.250 | 6.390 | 811,387 | -0.19(-2.89%) |
Nov 03, 2021 | 6.140 | 6.670 | 6.110 | 6.580 | 878,088 | +0.45(+7.34%) |
Nov 02, 2021 | 5.710 | 6.150 | 5.610 | 6.130 | 569,018 | +0.42(+7.36%) |
Nov 01, 2021 | 5.110 | 5.720 | 5.100 | 5.710 | 496,870 | +0.61(+11.96%) |
Oct 29, 2021 | 5.170 | 5.380 | 5.020 | 5.100 | 505,709 | -0.11(-2.11%) |
Oct 28, 2021 | 5.200 | 5.265 | 5.060 | 5.210 | 522,884 | -0.02(-0.38%) |
Oct 27, 2021 | 5.310 | 5.395 | 5.230 | 5.230 | 336,814 | -0.12(-2.24%) |
Oct 26, 2021 | 5.350 | 5.350 | 540,280 | +0.08(+1.52%) | ||
Oct 25, 2021 | 5.690 | 5.830 | 4.920 | 5.270 | 1,077,058 | -0.42(-7.38%) |
Oct 22, 2021 | 5.850 | 5.610 | 5.690 | 307,017 | -0.20(-3.40%) | |
Oct 21, 2021 | 5.860 | 6.000 | 5.860 | 5.890 | 286,442 | -0.01(-0.17%) |
Oct 20, 2021 | 5.940 | 5.985 | 5.840 | 5.900 | 363,134 | -0.03(-0.51%) |
Oct 19, 2021 | 5.950 | 6.019 | 5.880 | 5.930 | 232,410 | +0.01(+0.17%) |
Oct 18, 2021 | 6.040 | 6.090 | 5.900 | 5.920 | 336,240 | -0.13(-2.15%) |
Oct 15, 2021 | 6.290 | 6.290 | 6.050 | 6.050 | 330,672 | -0.15(-2.42%) |
Oct 14, 2021 | 6.240 | 6.351 | 6.160 | 6.200 | 271,308 | -0.02(-0.32%) |
Oct 13, 2021 | 6.310 | 6.480 | 6.200 | 6.220 | 547,137 | -0.06(-0.96%) |
Oct 12, 2021 | 6.240 | 6.305 | 6.180 | 6.280 | 254,746 | +0.04(+0.64%) |
Oct 11, 2021 | 6.100 | 6.409 | 6.080 | 6.240 | 330,545 | +0.12(+1.96%) |
Oct 08, 2021 | 6.230 | 6.300 | 6.106 | 6.120 | 214,220 | -0.12(-1.92%) |
Oct 07, 2021 | 6.410 | 6.550 | 6.240 | 6.240 | 497,440 | -0.19(-2.95%) |
Oct 06, 2021 | 6.160 | 6.480 | 6.160 | 6.430 | 328,965 | +0.22(+3.54%) |
Oct 05, 2021 | 6.340 | 6.380 | 6.080 | 6.210 | 1,011,233 | -0.07(-1.11%) |
Oct 04, 2021 | 6.460 | 6.500 | 6.120 | 6.280 | 528,412 | -0.19(-2.94%) |
Oct 01, 2021 | 7.020 | 7.110 | 6.450 | 6.470 | 739,713 | -0.54(-7.70%) |
Sep 30, 2021 | 7.010 | 7.050 | 6.940 | 7.010 | 170,885 | -0.02(-0.28%) |
Sep 29, 2021 | 7.300 | 7.302 | 7.020 | 7.030 | 252,220 | -0.27(-3.70%) |
Sep 28, 2021 | 7.640 | 7.730 | 7.230 | 7.300 | 639,650 | +0.18(+2.53%) |
Sep 27, 2021 | 6.870 | 7.239 | 6.850 | 7.120 | 308,649 | +0.30(+4.40%) |
Sep 24, 2021 | 6.780 | 6.940 | 6.714 | 6.820 | 321,269 | -0.02(-0.29%) |
Sep 23, 2021 | 6.660 | 6.890 | 6.510 | 6.840 | 291,728 | +0.21(+3.17%) |
Sep 22, 2021 | 6.790 | 6.800 | 6.600 | 6.630 | 169,496 | -0.07(-1.04%) |
Sep 21, 2021 | 6.690 | 6.780 | 6.630 | 6.700 | 240,489 | +0.06(+0.90%) |
Sep 20, 2021 | 6.810 | 6.900 | 6.560 | 6.640 | 262,693 | -0.26(-3.77%) |
Sep 17, 2021 | 7.140 | 6.950 | 6.850 | 6.900 | 1,680,217 | -0.05(-0.72%) |
Sep 16, 2021 | 6.940 | 7.000 | 6.660 | 6.950 | 436,237 | -0.01(-0.14%) |
Sep 15, 2021 | 6.830 | 7.010 | 6.760 | 6.960 | 307,482 | +0.16(+2.35%) |
Sep 14, 2021 | 7.100 | 7.126 | 6.780 | 6.800 | 312,603 | -0.30(-4.23%) |
Sep 13, 2021 | 7.160 | 7.280 | 6.980 | 7.100 | 299,865 | -0.04(-0.56%) |
Sep 10, 2021 | 7.350 | 7.380 | 7.130 | 7.140 | 201,197 | -0.15(-2.06%) |
Sep 09, 2021 | 7.220 | 7.650 | 7.220 | 7.290 | 200,460 | +0.02(+0.28%) |
Sep 08, 2021 | 7.340 | 7.380 | 7.050 | 7.270 | 325,000 | -0.02(-0.27%) |
Sep 07, 2021 | 7.340 | 7.430 | 7.130 | 7.290 | 263,729 | -0.10(-1.35%) |
Sep 03, 2021 | 7.420 | 7.540 | 7.300 | 7.390 | 304,150 | -0.09(-1.20%) |
Sep 02, 2021 | 7.640 | 7.640 | 7.430 | 7.480 | 332,669 | -0.08(-1.06%) |
Sep 01, 2021 | 7.600 | 7.680 | 7.480 | 7.560 | 258,141 | -0.01(-0.13%) |
Aug 31, 2021 | 7.650 | 7.715 | 7.400 | 7.570 | 318,875 | -0.04(-0.53%) |
Aug 30, 2021 | 7.720 | 7.840 | 7.550 | 7.610 | 193,232 | -0.05(-0.65%) |
Aug 27, 2021 | 7.360 | 7.740 | 7.250 | 7.660 | 328,706 | +0.34(+4.64%) |
Aug 26, 2021 | 7.480 | 7.600 | 7.320 | 7.320 | 367,910 | -0.17(-2.27%) |
Aug 25, 2021 | 7.450 | 7.490 | 7.365 | 7.490 | 122,332 | +0.06(+0.81%) |
Aug 24, 2021 | 7.380 | 7.480 | 7.300 | 7.430 | 226,818 | +0.01(+0.13%) |
Aug 23, 2021 | 7.060 | 7.420 | 7.050 | 7.420 | 305,307 | +0.42(+6.00%) |
Aug 20, 2021 | 6.790 | 7.110 | 6.720 | 7.000 | 342,118 | +0.20(+2.94%) |
Aug 19, 2021 | 7.030 | 7.140 | 6.760 | 6.800 | 286,895 | -0.26(-3.68%) |
Aug 18, 2021 | 7.190 | 7.360 | 6.990 | 7.060 | 337,226 | -0.16(-2.22%) |
Aug 17, 2021 | 7.030 | 7.240 | 6.870 | 7.220 | 370,503 | +0.12(+1.69%) |
Aug 16, 2021 | 7.240 | 7.240 | 6.940 | 7.100 | 747,133 | -0.16(-2.20%) |
Aug 13, 2021 | 7.240 | 7.450 | 7.120 | 7.260 | 780,019 | -0.02(-0.27%) |
Aug 12, 2021 | 7.170 | 7.313 | 7.050 | 7.280 | 285,629 | +0.07(+0.97%) |
Aug 11, 2021 | 7.160 | 7.305 | 7.070 | 7.210 | 546,734 | +0.11(+1.55%) |
Aug 10, 2021 | 6.930 | 7.175 | 6.810 | 7.100 | 848,699 | +0.14(+2.01%) |
Aug 09, 2021 | 7.210 | 7.280 | 6.780 | 6.960 | 552,935 | -0.14(-1.97%) |
Aug 06, 2021 | 6.800 | 7.290 | 6.480 | 7.100 | 1,641,293 | +0.11(+1.57%) |
Aug 05, 2021 | 6.950 | 7.050 | 6.770 | 6.990 | 703,197 | +0.14(+2.04%) |
Aug 04, 2021 | 7.240 | 7.400 | 6.780 | 6.850 | 994,853 | -0.46(-6.29%) |
Aug 03, 2021 | 7.750 | 7.750 | 7.250 | 7.310 | 442,037 | -0.36(-4.69%) |
Aug 02, 2021 | 7.540 | 7.700 | 7.500 | 7.670 | 469,991 | +0.15(+1.99%) |
Jul 30, 2021 | 7.620 | 7.730 | 7.490 | 7.520 | 201,639 | -0.11(-1.44%) |
Jul 29, 2021 | 7.850 | 7.930 | 7.610 | 7.630 | 210,100 | -0.22(-2.80%) |
Jul 28, 2021 | 7.830 | 7.940 | 7.693 | 7.850 | 222,654 | +0.04(+0.51%) |
Jul 27, 2021 | 7.760 | 7.920 | 7.565 | 7.810 | 243,545 | +0.05(+0.64%) |
Jul 26, 2021 | 7.760 | 7.875 | 7.650 | 7.760 | 247,349 | +0.01(+0.13%) |
Jul 23, 2021 | 8.080 | 8.152 | 7.720 | 7.750 | 154,479 | -0.28(-3.49%) |
Jul 22, 2021 | 8.210 | 8.235 | 8.005 | 8.030 | 219,132 | -0.21(-2.55%) |
Jul 21, 2021 | 8.160 | 8.390 | 8.050 | 8.240 | 220,362 | +0.09(+1.10%) |
Jul 20, 2021 | 7.950 | 8.170 | 7.840 | 8.150 | 352,737 | +0.19(+2.39%) |
Jul 19, 2021 | 7.910 | 8.150 | 7.890 | 7.960 | 233,268 | -0.14(-1.73%) |
Jul 16, 2021 | 8.250 | 8.273 | 8.020 | 8.100 | 182,751 | -0.09(-1.10%) |
Jul 15, 2021 | 8.200 | 8.270 | 7.990 | 8.190 | 249,932 | +0.00(+0.00%) |
Jul 14, 2021 | 8.330 | 8.330 | 8.100 | 8.190 | 384,422 | -0.13(-1.56%) |
Jul 13, 2021 | 8.430 | 8.455 | 8.110 | 8.320 | 256,836 | -0.23(-2.69%) |
Jul 12, 2021 | 8.240 | 8.780 | 8.110 | 8.550 | 439,692 | +0.27(+3.26%) |
Jul 09, 2021 | 8.120 | 8.350 | 7.950 | 8.280 | 298,697 | +0.20(+2.48%) |
Jul 08, 2021 | 8.180 | 8.280 | 8.060 | 8.080 | 272,603 | -0.18(-2.18%) |
Jul 07, 2021 | 8.670 | 8.690 | 8.210 | 8.260 | 365,301 | -0.44(-5.06%) |
Jul 06, 2021 | 8.820 | 8.900 | 8.415 | 8.700 | 545,944 | -0.12(-1.36%) |
Jul 02, 2021 | 9.390 | 9.430 | 8.770 | 8.820 | 462,335 | -0.57(-6.07%) |
Jul 01, 2021 | 9.190 | 9.480 | 9.160 | 9.390 | 524,823 | +0.21(+2.29%) |
Jun 30, 2021 | 9.020 | 9.455 | 8.910 | 9.180 | 524,974 | +0.20(+2.23%) |
Jun 29, 2021 | 9.180 | 9.210 | 8.740 | 8.980 | 1,067,174 | -0.10(-1.10%) |
Jun 28, 2021 | 9.650 | 9.770 | 9.020 | 9.080 | 750,011 | -0.55(-5.71%) |
Jun 25, 2021 | 9.870 | 10.01 | 9.610 | 9.630 | 865,088 | -0.27(-2.73%) |
Jun 24, 2021 | 9.810 | 9.960 | 9.780 | 9.900 | 227,570 | +0.18(+1.85%) |
Jun 23, 2021 | 9.860 | 10.00 | 9.660 | 9.720 | 438,685 | -0.09(-0.92%) |
Jun 22, 2021 | 9.770 | 9.850 | 9.520 | 9.810 | 267,770 | +0.00(+0.00%) |
Jun 21, 2021 | 9.970 | 10.06 | 9.725 | 9.810 | 231,542 | -0.07(-0.71%) |
Jun 18, 2021 | 10.12 | 10.23 | 9.760 | 9.880 | 1,645,254 | -0.33(-3.23%) |
Jun 17, 2021 | 10.33 | 10.54 | 10.12 | 10.21 | 279,848 | -0.12(-1.16%) |
Jun 16, 2021 | 10.53 | 10.58 | 10.02 | 10.33 | 279,274 | -0.25(-2.36%) |
Jun 15, 2021 | 10.85 | 10.85 | 10.29 | 10.58 | 289,783 | -0.29(-2.67%) |
Jun 14, 2021 | 11.35 | 11.50 | 10.80 | 10.87 | 423,495 | -0.48(-4.23%) |
Jun 11, 2021 | 11.31 | 11.52 | 11.08 | 11.35 | 355,600 | -0.04(-0.35%) |
Jun 10, 2021 | 11.58 | 11.73 | 11.24 | 11.39 | 330,929 | -0.21(-1.81%) |
Jun 09, 2021 | 11.42 | 11.90 | 11.32 | 11.60 | 196,240 | +0.17(+1.49%) |
Jun 08, 2021 | 11.60 | 11.79 | 11.22 | 11.43 | 184,252 | -0.11(-0.95%) |
Jun 07, 2021 | 11.17 | 11.95 | 11.11 | 11.54 | 354,348 | +0.26(+2.30%) |
Jun 04, 2021 | 10.86 | 11.47 | 10.86 | 11.28 | 325,833 | +0.48(+4.44%) |
Jun 03, 2021 | 10.80 | 10.85 | 10.59 | 10.80 | 134,051 | -0.01(-0.09%) |
Jun 02, 2021 | 10.80 | 10.85 | 10.12 | 10.81 | 538,479 | +0.10(+0.93%) |
Jun 01, 2021 | 10.59 | 10.84 | 10.54 | 10.71 | 125,941 | +0.16(+1.52%) |
May 28, 2021 | 10.75 | 10.83 | 10.46 | 10.55 | 124,180 | -0.12(-1.12%) |
May 27, 2021 | 10.35 | 10.70 | 10.23 | 10.67 | 352,824 | +0.38(+3.69%) |
May 26, 2021 | 9.990 | 10.31 | 9.950 | 10.29 | 166,953 | +0.41(+4.15%) |
May 25, 2021 | 10.31 | 10.36 | 9.870 | 9.880 | 152,602 | -0.42(-4.08%) |
May 24, 2021 | 10.86 | 10.86 | 10.30 | 10.30 | 135,694 | -0.41(-3.83%) |
May 21, 2021 | 10.65 | 10.91 | 10.54 | 10.71 | 173,738 | +0.16(+1.52%) |
May 20, 2021 | 10.37 | 10.72 | 10.24 | 10.55 | 262,554 | +0.13(+1.25%) |
May 19, 2021 | 10.15 | 10.54 | 10.01 | 10.42 | 256,377 | +0.26(+2.56%) |
May 18, 2021 | 10.27 | 10.44 | 10.14 | 10.16 | 287,859 | -0.10(-0.97%) |
May 17, 2021 | 10.15 | 10.42 | 10.08 | 10.26 | 198,406 | +0.01(+0.10%) |
May 14, 2021 | 9.730 | 10.30 | 9.580 | 10.25 | 262,723 | +0.56(+5.78%) |
May 13, 2021 | 9.750 | 9.860 | 9.430 | 9.690 | 299,687 | -0.03(-0.31%) |
May 12, 2021 | 9.450 | 10.03 | 9.300 | 9.720 | 274,818 | +0.16(+1.67%) |
May 11, 2021 | 9.200 | 9.660 | 8.990 | 9.560 | 387,758 | +0.31(+3.35%) |
May 10, 2021 | 9.730 | 9.750 | 9.240 | 9.250 | 434,904 | -0.54(-5.52%) |
May 07, 2021 | 9.820 | 10.39 | 9.640 | 9.790 | 369,229 | +0.11(+1.14%) |
May 06, 2021 | 9.540 | 9.940 | 9.400 | 9.680 | 360,371 | +0.04(+0.41%) |
May 05, 2021 | 9.810 | 9.980 | 9.610 | 9.640 | 289,814 | -0.17(-1.73%) |
May 04, 2021 | 10.02 | 10.06 | 9.735 | 9.810 | 235,872 | -0.34(-3.35%) |