Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.91 | 12.00 | 11.77 | 11.89 | 628,294 | +0.07(+0.59%) |
Apr 28, 2022 | 11.51 | 11.84 | 11.35 | 11.82 | 361,260 | +0.34(+2.96%) |
Apr 27, 2022 | 11.55 | 11.70 | 11.46 | 11.48 | 342,820 | -0.07(-0.61%) |
Apr 26, 2022 | 11.94 | 11.95 | 11.38 | 11.55 | 258,661 | -0.26(-2.20%) |
Apr 25, 2022 | 11.73 | 11.87 | 11.28 | 11.81 | 381,350 | -0.28(-2.32%) |
Apr 22, 2022 | 12.11 | 12.47 | 12.04 | 12.09 | 283,351 | -0.20(-1.63%) |
Apr 21, 2022 | 12.88 | 12.88 | 12.08 | 12.29 | 446,908 | -0.69(-5.32%) |
Apr 20, 2022 | 12.85 | 13.02 | 12.58 | 12.98 | 314,652 | +0.14(+1.09%) |
Apr 19, 2022 | 13.04 | 13.15 | 12.78 | 12.84 | 294,646 | -0.24(-1.83%) |
Apr 18, 2022 | 13.21 | 13.29 | 13.07 | 13.08 | 298,669 | -0.06(-0.46%) |
Apr 14, 2022 | 13.14 | 0 | +0.30(+2.34%) | |||
Apr 13, 2022 | 12.64 | 12.92 | 12.57 | 12.84 | 309,042 | +0.29(+2.31%) |
Apr 12, 2022 | 12.76 | 12.77 | 12.53 | 12.55 | 317,447 | -0.10(-0.79%) |
Apr 11, 2022 | 12.49 | 12.69 | 12.44 | 12.65 | 302,757 | +0.24(+1.93%) |
Apr 08, 2022 | 12.48 | 12.62 | 12.32 | 12.41 | 541,994 | -0.01(-0.08%) |
Apr 07, 2022 | 12.09 | 12.47 | 12.04 | 12.42 | 407,896 | +0.32(+2.64%) |
Apr 06, 2022 | 12.45 | 12.55 | 12.03 | 12.10 | 325,077 | -0.33(-2.65%) |
Apr 05, 2022 | 12.58 | 12.82 | 12.34 | 12.43 | 674,873 | -0.05(-0.40%) |
Apr 04, 2022 | 12.64 | 12.80 | 12.33 | 12.48 | 1,038,352 | -0.08(-0.64%) |
Apr 01, 2022 | 12.25 | 12.62 | 12.19 | 12.56 | 433,001 | +0.27(+2.20%) |
Mar 31, 2022 | 12.29 | 12.46 | 12.27 | 12.29 | 516,463 | +0.00(+0.00%) |
Mar 30, 2022 | 12.23 | 12.37 | 12.23 | 12.29 | 259,341 | +0.07(+0.57%) |
Mar 29, 2022 | 11.83 | 12.35 | 11.65 | 12.22 | 525,812 | +0.23(+1.92%) |
Mar 28, 2022 | 12.20 | 12.35 | 11.98 | 11.99 | 474,960 | -0.29(-2.36%) |
Mar 25, 2022 | 12.25 | 12.33 | 12.17 | 12.28 | 242,308 | -0.04(-0.32%) |
Mar 24, 2022 | 12.39 | 12.53 | 12.26 | 12.32 | 366,268 | -0.02(-0.16%) |
Mar 23, 2022 | 12.32 | 12.36 | 12.21 | 12.34 | 378,451 | +0.12(+0.98%) |
Mar 22, 2022 | 12.41 | 12.42 | 12.07 | 12.22 | 305,203 | -0.18(-1.45%) |
Mar 21, 2022 | 12.12 | 12.53 | 12.12 | 12.40 | 649,280 | +0.30(+2.48%) |
Mar 18, 2022 | 11.98 | 12.27 | 11.66 | 12.10 | 3,215,969 | -0.50(-3.97%) |
Mar 17, 2022 | 12.56 | 12.94 | 12.52 | 12.60 | 1,006,414 | +0.15(+1.20%) |
Mar 16, 2022 | 12.45 | 12.51 | 12.25 | 12.45 | 454,976 | -0.08(-0.64%) |
Mar 15, 2022 | 12.17 | 12.74 | 12.03 | 12.53 | 1,046,663 | +0.21(+1.70%) |
Mar 14, 2022 | 13.05 | 13.09 | 12.11 | 12.32 | 769,573 | -0.80(-6.10%) |
Mar 11, 2022 | 13.07 | 13.17 | 12.76 | 13.12 | 621,356 | -0.20(-1.50%) |
Mar 10, 2022 | 13.11 | 13.52 | 13.02 | 13.32 | 735,138 | +0.27(+2.07%) |
Mar 09, 2022 | 12.36 | 13.11 | 12.10 | 13.05 | 1,895,947 | +0.27(+2.11%) |
Mar 08, 2022 | 12.88 | 12.94 | 12.56 | 12.78 | 2,290,003 | -0.04(-0.31%) |
Mar 07, 2022 | 12.68 | 12.98 | 12.67 | 12.82 | 422,918 | +0.18(+1.42%) |
Mar 04, 2022 | 12.56 | 12.83 | 12.55 | 12.64 | 476,552 | +0.11(+0.88%) |
Mar 03, 2022 | 12.61 | 12.69 | 12.21 | 12.53 | 426,466 | -0.16(-1.26%) |
Mar 02, 2022 | 12.13 | 12.81 | 12.03 | 12.69 | 925,136 | +0.43(+3.51%) |
Mar 01, 2022 | 12.45 | 12.67 | 12.14 | 12.26 | 1,044,178 | -0.10(-0.81%) |
Feb 28, 2022 | 11.75 | 12.43 | 11.74 | 12.36 | 1,465,621 | +0.56(+4.75%) |
Feb 25, 2022 | 11.00 | 11.88 | 11.39 | 11.80 | 1,140,213 | +0.21(+1.81%) |
Feb 24, 2022 | 12.09 | 12.19 | 11.39 | 11.59 | 791,211 | -0.21(-1.78%) |
Feb 23, 2022 | 11.57 | 11.95 | 11.57 | 11.80 | 990,367 | +0.12(+1.03%) |
Feb 22, 2022 | 11.45 | 11.91 | 11.45 | 11.68 | 1,100,202 | +0.29(+2.55%) |
Feb 18, 2022 | 11.39 | 0 | -0.12(-1.04%) | |||
Feb 17, 2022 | 11.52 | 11.68 | 11.42 | 11.51 | 969,877 | +0.21(+1.86%) |
Feb 16, 2022 | 11.04 | 11.39 | 10.96 | 11.30 | 527,460 | +0.37(+3.39%) |
Feb 15, 2022 | 10.67 | 11.04 | 10.61 | 10.93 | 298,935 | +0.05(+0.46%) |
Feb 14, 2022 | 11.02 | 11.04 | 10.73 | 10.88 | 359,956 | +0.03(+0.28%) |
Feb 11, 2022 | 10.50 | 10.98 | 10.46 | 10.85 | 692,331 | +0.37(+3.53%) |
Feb 10, 2022 | 10.60 | 11.01 | 10.46 | 10.48 | 779,282 | -0.10(-0.95%) |
Feb 09, 2022 | 10.67 | 10.76 | 10.53 | 10.58 | 247,438 | -0.09(-0.84%) |
Feb 08, 2022 | 10.60 | 10.68 | 10.46 | 10.67 | 270,077 | +0.09(+0.85%) |
Feb 07, 2022 | 10.27 | 10.67 | 10.24 | 10.58 | 507,900 | +0.22(+2.12%) |
Feb 04, 2022 | 9.910 | 10.36 | 9.910 | 10.36 | 504,673 | +0.42(+4.23%) |
Feb 03, 2022 | 10.46 | 9.890 | 9.940 | 628,200 | -0.56(-5.33%) | |
Feb 02, 2022 | 10.45 | 10.61 | 10.19 | 10.50 | 561,216 | +0.08(+0.77%) |
Feb 01, 2022 | 10.37 | 10.53 | 10.34 | 10.42 | 479,748 | +0.16(+1.56%) |
Jan 31, 2022 | 10.29 | 10.26 | 496,678 | +0.09(+0.88%) | ||
Jan 28, 2022 | 10.15 | 10.21 | 9.990 | 10.17 | 415,141 | +0.02(+0.20%) |
Jan 27, 2022 | 9.810 | 10.32 | 9.800 | 10.15 | 410,824 | +0.18(+1.81%) |
Jan 26, 2022 | 10.17 | 10.40 | 9.870 | 9.970 | 690,439 | -0.22(-2.16%) |
Jan 25, 2022 | 10.06 | 10.22 | 9.710 | 10.19 | 539,399 | +0.13(+1.29%) |
Jan 24, 2022 | 10.10 | 10.18 | 9.860 | 10.06 | 392,054 | -0.12(-1.18%) |
Jan 21, 2022 | 10.16 | 10.30 | 10.11 | 10.18 | 393,206 | +0.01(+0.10%) |
Jan 20, 2022 | 10.41 | 10.47 | 10.12 | 10.17 | 422,273 | -0.27(-2.59%) |
Jan 19, 2022 | 10.48 | 10.53 | 10.10 | 10.44 | 1,330,051 | +0.08(+0.77%) |
Jan 18, 2022 | 10.22 | 10.56 | 10.13 | 10.36 | 831,279 | -0.01(-0.10%) |
Jan 17, 2022 | 10.32 | 10.40 | 10.25 | 10.37 | 79,322 | +0.09(+0.88%) |
Jan 14, 2022 | 10.57 | 10.57 | 10.22 | 10.28 | 340,512 | -0.22(-2.10%) |
Jan 13, 2022 | 10.35 | 10.52 | 10.35 | 10.50 | 388,538 | +0.12(+1.16%) |
Jan 12, 2022 | 10.47 | 10.71 | 10.35 | 10.38 | 708,875 | -0.03(-0.29%) |
Jan 11, 2022 | 10.38 | 10.42 | 10.11 | 10.41 | 244,005 | +0.11(+1.07%) |
Jan 10, 2022 | 10.26 | 10.34 | 10.01 | 10.30 | 343,161 | +0.04(+0.39%) |
Jan 07, 2022 | 10.49 | 10.57 | 10.12 | 10.26 | 335,181 | -0.22(-2.10%) |
Jan 06, 2022 | 10.67 | 10.79 | 10.43 | 10.48 | 296,007 | -0.32(-2.96%) |
Jan 05, 2022 | 10.84 | 11.10 | 10.70 | 10.80 | 687,143 | +0.02(+0.19%) |
Jan 04, 2022 | 10.46 | 11.22 | 10.46 | 10.78 | 2,174,756 | +1.03(+10.56%) |
Dec 31, 2021 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 9.960 | 9.960 | 9.730 | 9.750 | 434,874 | -0.14(-1.42%) |
Dec 29, 2021 | 9.050 | 10.01 | 9.050 | 9.890 | 579,323 | +0.16(+1.64%) |
Dec 24, 2021 | 9.730 | 9.730 | 9.730 | 0 | -0.13(-1.32%) | |
Dec 23, 2021 | 9.330 | 9.900 | 9.230 | 9.860 | 626,997 | +0.55(+5.91%) |
Dec 22, 2021 | 9.270 | 9.340 | 9.100 | 9.310 | 339,600 | -0.02(-0.21%) |
Dec 21, 2021 | 8.830 | 9.420 | 8.780 | 9.330 | 725,955 | +0.53(+6.02%) |
Dec 20, 2021 | 8.790 | 8.840 | 8.650 | 8.800 | 441,355 | +0.00(+0.00%) |
Dec 17, 2021 | 9.000 | 9.040 | 8.750 | 8.800 | 2,782,774 | -0.20(-2.22%) |
Dec 16, 2021 | 8.910 | 9.120 | 8.890 | 9.000 | 424,127 | +0.21(+2.39%) |
Dec 15, 2021 | 8.780 | 8.890 | 8.620 | 8.790 | 673,105 | +0.01(+0.11%) |
Dec 14, 2021 | 8.670 | 8.890 | 8.600 | 8.780 | 731,545 | -0.05(-0.57%) |
Dec 13, 2021 | 8.870 | 8.960 | 8.710 | 8.830 | 660,316 | -0.09(-1.01%) |
Dec 10, 2021 | 9.080 | 9.080 | 8.870 | 8.920 | 552,404 | -0.04(-0.45%) |
Dec 09, 2021 | 9.050 | 9.080 | 8.790 | 8.960 | 456,144 | -0.19(-2.08%) |
Dec 08, 2021 | 9.050 | 9.200 | 8.970 | 9.150 | 320,474 | +0.08(+0.88%) |
Dec 07, 2021 | 9.140 | 9.220 | 8.980 | 9.070 | 463,662 | -0.05(-0.55%) |
Dec 06, 2021 | 9.050 | 9.160 | 8.960 | 9.120 | 473,774 | +0.03(+0.33%) |
Dec 03, 2021 | 9.150 | 9.190 | 8.950 | 9.090 | 600,564 | -0.03(-0.33%) |
Dec 02, 2021 | 9.330 | 9.330 | 8.960 | 9.120 | 569,779 | -0.17(-1.83%) |
Dec 01, 2021 | 9.380 | 9.660 | 9.250 | 9.290 | 644,460 | -0.11(-1.17%) |
Nov 30, 2021 | 9.160 | 9.550 | 9.130 | 9.400 | 1,077,811 | +0.35(+3.87%) |
Nov 29, 2021 | 9.190 | 9.280 | 9.050 | 9.050 | 532,068 | -0.13(-1.42%) |
Nov 26, 2021 | 9.420 | 9.430 | 9.090 | 9.180 | 332,965 | -0.15(-1.61%) |
Nov 25, 2021 | 9.400 | 9.400 | 9.250 | 9.330 | 145,509 | -0.02(-0.21%) |
Nov 24, 2021 | 9.190 | 9.450 | 9.150 | 9.350 | 453,059 | +0.15(+1.63%) |
Nov 23, 2021 | 9.530 | 9.640 | 9.050 | 9.200 | 929,168 | -0.53(-5.45%) |
Nov 22, 2021 | 9.750 | 9.920 | 9.480 | 9.730 | 503,850 | -0.12(-1.22%) |
Nov 19, 2021 | 10.34 | 10.35 | 9.820 | 9.850 | 596,963 | -0.65(-6.19%) |
Nov 18, 2021 | 10.54 | 10.55 | 10.48 | 10.50 | 267,257 | -0.12(-1.13%) |
Nov 17, 2021 | 10.60 | 10.72 | 10.52 | 10.62 | 738,148 | +0.12(+1.14%) |
Nov 16, 2021 | 10.75 | 10.80 | 10.47 | 10.50 | 844,616 | -0.28(-2.60%) |
Nov 15, 2021 | 10.78 | 10.88 | 10.71 | 10.78 | 665,372 | -0.02(-0.19%) |
Nov 12, 2021 | 10.80 | 10.91 | 10.66 | 10.80 | 802,325 | -0.04(-0.37%) |
Nov 11, 2021 | 10.83 | 10.92 | 10.72 | 10.84 | 309,258 | +0.22(+2.07%) |
Nov 10, 2021 | 10.75 | 10.62 | 735,604 | +0.03(+0.28%) | ||
Nov 09, 2021 | 10.50 | 10.69 | 10.18 | 10.59 | 633,352 | +0.17(+1.63%) |
Nov 08, 2021 | 10.13 | 10.43 | 10.01 | 10.42 | 934,646 | +0.32(+3.17%) |
Nov 05, 2021 | 9.820 | 10.10 | 9.550 | 10.10 | 426,322 | +0.39(+4.02%) |
Nov 04, 2021 | 9.800 | 9.930 | 9.620 | 9.710 | 291,211 | +0.02(+0.21%) |
Nov 03, 2021 | 9.380 | 9.720 | 9.330 | 9.690 | 294,991 | +0.21(+2.22%) |
Nov 02, 2021 | 9.480 | 9.550 | 9.340 | 9.480 | 306,138 | -0.01(-0.11%) |
Nov 01, 2021 | 9.300 | 9.550 | 9.260 | 9.490 | 360,132 | +0.21(+2.26%) |
Oct 29, 2021 | 9.530 | 9.540 | 9.230 | 9.280 | 548,101 | -0.35(-3.63%) |
Oct 28, 2021 | 9.830 | 9.850 | 9.620 | 9.630 | 179,331 | -0.19(-1.93%) |
Oct 27, 2021 | 9.840 | 9.990 | 9.790 | 9.820 | 290,260 | -0.08(-0.81%) |
Oct 26, 2021 | 9.940 | 9.900 | 257,205 | -0.12(-1.20%) | ||
Oct 25, 2021 | 10.00 | 10.05 | 9.910 | 10.02 | 745,106 | +0.10(+1.01%) |
Oct 22, 2021 | 9.900 | 10.06 | 9.730 | 9.920 | 561,352 | +0.13(+1.33%) |
Oct 21, 2021 | 9.830 | 9.830 | 9.580 | 9.790 | 366,517 | +0.10(+1.03%) |
Oct 20, 2021 | 9.490 | 9.800 | 9.390 | 9.690 | 351,672 | +0.25(+2.65%) |
Oct 19, 2021 | 9.480 | 9.580 | 9.310 | 9.440 | 304,061 | +0.11(+1.18%) |
Oct 18, 2021 | 9.490 | 9.560 | 9.290 | 9.330 | 269,462 | -0.18(-1.89%) |
Oct 15, 2021 | 9.470 | 9.650 | 9.380 | 9.510 | 230,362 | -0.16(-1.65%) |
Oct 14, 2021 | 9.840 | 9.840 | 9.590 | 9.670 | 258,578 | -0.03(-0.31%) |
Oct 13, 2021 | 9.350 | 9.930 | 9.340 | 9.700 | 413,110 | +0.32(+3.41%) |
Oct 12, 2021 | 9.310 | 9.390 | 9.110 | 9.380 | 655,670 | +0.08(+0.86%) |
Oct 08, 2021 | 9.300 | 9.300 | 9.300 | 0 | +0.05(+0.54%) | |
Oct 07, 2021 | 9.540 | 9.540 | 9.200 | 9.250 | 348,621 | -0.34(-3.55%) |
Oct 06, 2021 | 9.270 | 9.600 | 9.270 | 9.590 | 835,763 | +0.29(+3.12%) |
Oct 05, 2021 | 9.070 | 9.310 | 8.990 | 9.300 | 419,687 | +0.16(+1.75%) |
Oct 04, 2021 | 8.820 | 9.150 | 8.760 | 9.140 | 464,375 | +0.28(+3.16%) |
Oct 01, 2021 | 8.680 | 8.880 | 8.600 | 8.860 | 484,643 | +0.21(+2.43%) |
Sep 30, 2021 | 8.550 | 8.810 | 8.500 | 8.650 | 656,002 | +0.17(+2.00%) |
Sep 29, 2021 | 8.730 | 8.760 | 8.460 | 8.480 | 473,820 | -0.28(-3.20%) |
Sep 28, 2021 | 8.700 | 8.860 | 8.630 | 8.760 | 455,808 | -0.07(-0.79%) |
Sep 27, 2021 | 8.880 | 9.020 | 8.670 | 8.830 | 373,495 | +0.10(+1.15%) |
Sep 24, 2021 | 8.770 | 8.900 | 8.720 | 8.730 | 291,957 | -0.05(-0.57%) |
Sep 23, 2021 | 9.260 | 9.260 | 8.750 | 8.780 | 460,003 | -0.50(-5.39%) |
Sep 22, 2021 | 9.440 | 9.580 | 9.260 | 9.280 | 588,532 | -0.19(-2.01%) |
Sep 21, 2021 | 9.420 | 9.560 | 9.270 | 9.470 | 323,687 | +0.15(+1.61%) |
Sep 20, 2021 | 9.120 | 9.350 | 9.030 | 9.320 | 361,080 | +0.19(+2.08%) |
Sep 17, 2021 | 9.070 | 9.200 | 8.980 | 9.130 | 966,246 | +0.01(+0.11%) |
Sep 16, 2021 | 9.180 | 9.180 | 8.830 | 9.120 | 564,047 | -0.23(-2.46%) |
Sep 15, 2021 | 9.160 | 9.380 | 9.160 | 9.350 | 251,791 | +0.04(+0.43%) |
Sep 14, 2021 | 9.300 | 9.450 | 9.220 | 9.310 | 268,786 | +0.02(+0.22%) |
Sep 13, 2021 | 8.910 | 9.400 | 8.790 | 9.290 | 610,236 | +0.50(+5.69%) |
Sep 10, 2021 | 9.030 | 9.030 | 8.730 | 8.790 | 635,633 | -0.13(-1.46%) |
Sep 09, 2021 | 9.020 | 9.090 | 8.730 | 8.920 | 516,371 | -0.10(-1.11%) |
Sep 08, 2021 | 9.240 | 9.240 | 8.950 | 9.020 | 511,066 | -0.17(-1.85%) |
Sep 07, 2021 | 9.300 | 9.380 | 9.120 | 9.190 | 444,947 | -0.16(-1.71%) |
Sep 03, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Sep 02, 2021 | 9.480 | 9.480 | 9.190 | 9.250 | 362,553 | -0.19(-2.01%) |
Sep 01, 2021 | 9.430 | 9.550 | 9.290 | 9.440 | 393,374 | +0.01(+0.11%) |
Aug 31, 2021 | 9.500 | 9.560 | 9.360 | 9.430 | 538,819 | -0.05(-0.53%) |
Aug 30, 2021 | 9.910 | 9.910 | 9.480 | 9.480 | 504,225 | -0.36(-3.66%) |
Aug 27, 2021 | 9.400 | 9.930 | 9.280 | 9.840 | 557,487 | +0.44(+4.68%) |
Aug 26, 2021 | 9.390 | 9.450 | 9.350 | 9.400 | 312,589 | -0.03(-0.32%) |
Aug 25, 2021 | 9.350 | 9.490 | 9.230 | 9.430 | 415,140 | +0.03(+0.32%) |
Aug 24, 2021 | 9.390 | 9.440 | 9.240 | 9.400 | 349,941 | -0.05(-0.53%) |
Aug 23, 2021 | 9.110 | 9.510 | 9.020 | 9.450 | 421,230 | +0.57(+6.42%) |
Aug 20, 2021 | 8.650 | 8.980 | 8.650 | 8.880 | 450,337 | +0.21(+2.42%) |
Aug 19, 2021 | 8.800 | 8.850 | 8.590 | 8.670 | 426,178 | -0.17(-1.92%) |
Aug 18, 2021 | 9.070 | 9.070 | 8.750 | 8.840 | 829,779 | -0.23(-2.54%) |
Aug 17, 2021 | 9.240 | 9.390 | 9.040 | 9.070 | 534,695 | -0.21(-2.26%) |
Aug 16, 2021 | 9.280 | 9.570 | 9.230 | 9.280 | 371,728 | -0.02(-0.22%) |
Aug 13, 2021 | 9.300 | 9.380 | 9.160 | 9.300 | 605,558 | +0.13(+1.42%) |
Aug 12, 2021 | 9.610 | 9.610 | 9.040 | 9.170 | 711,976 | -0.36(-3.78%) |
Aug 11, 2021 | 9.340 | 9.890 | 9.300 | 9.530 | 858,619 | +0.49(+5.42%) |
Aug 10, 2021 | 9.000 | 9.320 | 8.930 | 9.040 | 842,312 | -0.18(-1.95%) |
Aug 09, 2021 | 9.040 | 9.250 | 9.040 | 9.220 | 770,269 | -0.17(-1.81%) |
Aug 06, 2021 | 9.420 | 9.510 | 9.270 | 9.390 | 656,161 | -0.17(-1.78%) |
Aug 05, 2021 | 10.13 | 10.13 | 9.560 | 9.560 | 1,610,384 | -0.62(-6.09%) |
Aug 04, 2021 | 10.11 | 10.38 | 10.00 | 10.18 | 497,823 | +0.17(+1.70%) |
Aug 03, 2021 | 9.970 | 10.12 | 9.950 | 10.01 | 759,493 | -0.02(-0.20%) |
Jul 30, 2021 | 10.03 | 10.03 | 10.03 | 0 | +0.28(+2.87%) | |
Jul 29, 2021 | 9.850 | 9.920 | 9.710 | 9.750 | 461,279 | +0.04(+0.41%) |
Jul 28, 2021 | 9.640 | 9.780 | 9.560 | 9.710 | 306,355 | +0.02(+0.21%) |
Jul 27, 2021 | 9.650 | 9.720 | 9.530 | 9.690 | 415,413 | +0.10(+1.04%) |
Jul 26, 2021 | 9.410 | 9.680 | 9.410 | 9.590 | 251,421 | +0.18(+1.91%) |
Jul 23, 2021 | 9.400 | 9.500 | 9.310 | 9.410 | 467,227 | -0.05(-0.53%) |
Jul 22, 2021 | 9.500 | 9.610 | 9.330 | 9.460 | 869,741 | -0.09(-0.94%) |
Jul 21, 2021 | 9.370 | 9.660 | 9.340 | 9.550 | 328,896 | +0.18(+1.92%) |
Jul 20, 2021 | 9.350 | 9.630 | 9.310 | 9.370 | 628,704 | +0.11(+1.19%) |
Jul 19, 2021 | 9.120 | 9.340 | 9.090 | 9.260 | 588,366 | +0.04(+0.43%) |
Jul 16, 2021 | 9.400 | 9.470 | 9.150 | 9.220 | 1,394,832 | -0.18(-1.91%) |
Jul 15, 2021 | 9.510 | 9.560 | 9.330 | 9.400 | 1,150,112 | -0.09(-0.95%) |
Jul 14, 2021 | 9.210 | 9.580 | 9.210 | 9.490 | 683,381 | +0.37(+4.06%) |
Jul 13, 2021 | 9.170 | 9.320 | 9.050 | 9.120 | 841,377 | -0.04(-0.44%) |
Jul 12, 2021 | 9.500 | 9.560 | 9.140 | 9.160 | 1,236,565 | -0.37(-3.88%) |
Jul 09, 2021 | 9.250 | 9.620 | 9.250 | 9.530 | 498,084 | +0.31(+3.36%) |
Jul 08, 2021 | 9.610 | 9.760 | 9.220 | 9.220 | 1,031,818 | -0.41(-4.26%) |
Jul 07, 2021 | 9.820 | 9.820 | 9.550 | 9.630 | 627,497 | -0.16(-1.63%) |
Jul 06, 2021 | 9.710 | 10.13 | 9.660 | 9.790 | 1,004,747 | +0.19(+1.98%) |
Jul 05, 2021 | 9.640 | 9.650 | 9.560 | 9.600 | 344,866 | -0.03(-0.31%) |
Jul 02, 2021 | 9.530 | 9.780 | 9.500 | 9.630 | 705,427 | +0.22(+2.34%) |
Jun 30, 2021 | 9.410 | 9.410 | 9.410 | 0 | -0.08(-0.84%) | |
Jun 29, 2021 | 9.670 | 9.800 | 9.470 | 9.490 | 754,786 | -0.26(-2.67%) |
Jun 28, 2021 | 9.800 | 9.840 | 9.690 | 9.750 | 470,604 | +0.00(+0.00%) |
Jun 25, 2021 | 9.780 | 9.810 | 9.660 | 9.750 | 531,033 | +0.01(+0.10%) |
Jun 24, 2021 | 9.890 | 9.890 | 9.660 | 9.740 | 932,421 | -0.06(-0.61%) |
Jun 23, 2021 | 9.940 | 9.950 | 9.690 | 9.800 | 1,083,972 | -0.07(-0.71%) |
Jun 22, 2021 | 9.790 | 9.900 | 9.740 | 9.870 | 564,478 | +0.09(+0.92%) |
Jun 21, 2021 | 9.660 | 9.900 | 9.500 | 9.780 | 428,406 | +0.21(+2.19%) |
Jun 18, 2021 | 9.770 | 9.960 | 9.550 | 9.570 | 2,110,849 | -0.23(-2.35%) |
Jun 17, 2021 | 9.640 | 9.840 | 9.480 | 9.800 | 1,171,534 | -0.04(-0.41%) |
Jun 16, 2021 | 9.900 | 10.07 | 9.780 | 9.840 | 764,531 | -0.07(-0.71%) |
Jun 15, 2021 | 9.950 | 10.03 | 9.750 | 9.910 | 583,295 | -0.05(-0.50%) |
Jun 14, 2021 | 9.910 | 10.02 | 9.740 | 9.960 | 661,988 | -0.05(-0.50%) |
Jun 11, 2021 | 10.14 | 10.24 | 9.960 | 10.01 | 982,705 | -0.08(-0.79%) |
Jun 10, 2021 | 9.880 | 10.12 | 9.690 | 10.09 | 869,616 | +0.24(+2.44%) |
Jun 09, 2021 | 9.690 | 9.960 | 9.690 | 9.850 | 591,026 | +0.18(+1.86%) |
Jun 08, 2021 | 9.700 | 9.790 | 9.630 | 9.670 | 951,212 | -0.09(-0.92%) |
Jun 07, 2021 | 9.610 | 9.760 | 9.540 | 9.760 | 427,094 | +0.12(+1.24%) |
Jun 04, 2021 | 9.600 | 9.770 | 9.560 | 9.640 | 781,843 | +0.09(+0.94%) |
Jun 03, 2021 | 9.730 | 9.740 | 9.400 | 9.550 | 779,429 | -0.26(-2.65%) |
Jun 02, 2021 | 10.02 | 10.05 | 9.760 | 9.810 | 526,693 | -0.11(-1.11%) |
Jun 01, 2021 | 9.750 | 9.940 | 9.710 | 9.920 | 957,447 | +0.14(+1.43%) |
May 31, 2021 | 9.880 | 9.880 | 9.650 | 9.780 | 312,364 | -0.04(-0.41%) |
May 28, 2021 | 9.770 | 9.850 | 9.530 | 9.820 | 618,947 | +0.25(+2.61%) |
May 27, 2021 | 9.430 | 9.650 | 9.390 | 9.570 | 719,983 | +0.08(+0.84%) |
May 26, 2021 | 9.380 | 9.680 | 9.370 | 9.490 | 1,158,803 | +0.11(+1.17%) |
May 25, 2021 | 9.650 | 9.720 | 9.370 | 9.380 | 738,091 | -0.46(-4.67%) |
May 21, 2021 | 9.840 | 9.840 | 9.840 | 0 | +0.44(+4.68%) | |
May 20, 2021 | 9.290 | 9.420 | 9.180 | 9.400 | 666,913 | +0.12(+1.29%) |
May 19, 2021 | 9.190 | 9.500 | 9.180 | 9.280 | 1,028,168 | -0.08(-0.85%) |
May 18, 2021 | 8.720 | 9.570 | 8.720 | 9.360 | 1,878,616 | +0.70(+8.08%) |
May 17, 2021 | 8.240 | 9.030 | 8.240 | 8.660 | 1,685,348 | +0.02(+0.23%) |
May 14, 2021 | 8.910 | 9.030 | 8.400 | 8.640 | 1,444,825 | -0.34(-3.79%) |
May 13, 2021 | 9.100 | 9.290 | 8.950 | 8.980 | 646,815 | -0.10(-1.10%) |
May 12, 2021 | 9.020 | 9.630 | 8.980 | 9.080 | 1,553,683 | -0.20(-2.16%) |
May 11, 2021 | 8.480 | 9.420 | 8.340 | 9.280 | 1,791,243 | +1.03(+12.48%) |
May 10, 2021 | 8.210 | 8.580 | 8.210 | 8.250 | 2,565,537 | -0.14(-1.67%) |
May 07, 2021 | 9.000 | 9.060 | 8.250 | 8.390 | 3,679,048 | -3.59(-29.97%) |
May 06, 2021 | 11.72 | 12.22 | 11.67 | 11.98 | 555,198 | +0.39(+3.36%) |
May 05, 2021 | 11.69 | 11.69 | 11.40 | 11.59 | 686,875 | -0.01(-0.09%) |
May 04, 2021 | 11.83 | 12.00 | 11.55 | 11.60 | 450,931 | -0.25(-2.11%) |