Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.19 | 13.87 | 12.81 | 13.05 | 1,463,870 | +0.06(+0.46%) |
May 27, 2022 | 12.68 | 13.07 | 12.50 | 12.99 | 779,824 | +0.21(+1.64%) |
May 26, 2022 | 12.56 | 12.88 | 12.36 | 12.78 | 1,633,378 | -0.10(-0.78%) |
May 25, 2022 | 12.60 | 13.01 | 12.58 | 12.88 | 1,010,787 | +0.26(+2.06%) |
May 24, 2022 | 12.16 | 12.72 | 12.02 | 12.62 | 693,988 | +0.19(+1.53%) |
May 23, 2022 | 12.09 | 12.51 | 11.88 | 12.43 | 693,179 | +0.48(+4.02%) |
May 20, 2022 | 12.21 | 12.34 | 11.69 | 11.95 | 747,015 | -0.07(-0.58%) |
May 19, 2022 | 11.76 | 12.44 | 11.73 | 12.02 | 1,217,937 | -0.24(-1.96%) |
May 18, 2022 | 13.10 | 13.22 | 12.04 | 12.26 | 1,315,790 | -0.64(-4.96%) |
May 17, 2022 | 13.08 | 13.36 | 12.83 | 12.90 | 1,012,239 | -0.24(-1.83%) |
May 16, 2022 | 12.81 | 13.23 | 12.81 | 13.14 | 1,184,228 | +0.44(+3.46%) |
May 13, 2022 | 12.49 | 12.88 | 12.34 | 12.70 | 1,700,070 | +0.41(+3.34%) |
May 12, 2022 | 12.03 | 12.52 | 11.79 | 12.29 | 960,574 | +0.12(+0.99%) |
May 11, 2022 | 12.34 | 13.19 | 12.14 | 12.17 | 1,618,455 | +0.18(+1.50%) |
May 10, 2022 | 12.38 | 12.67 | 11.70 | 11.99 | 2,337,751 | -0.21(-1.72%) |
May 09, 2022 | 13.12 | 13.17 | 12.05 | 12.20 | 2,740,741 | -1.25(-9.29%) |
May 06, 2022 | 13.45 | 13.58 | 13.06 | 13.45 | 1,506,279 | +0.26(+1.97%) |
May 05, 2022 | 14.14 | 14.19 | 12.59 | 13.19 | 1,723,126 | -0.69(-4.97%) |
May 04, 2022 | 14.58 | 14.76 | 13.06 | 13.88 | 2,054,806 | -0.33(-2.32%) |
May 03, 2022 | 14.19 | 14.49 | 14.02 | 14.21 | 969,578 | +0.03(+0.21%) |
May 02, 2022 | 14.00 | 14.41 | 13.67 | 14.18 | 902,673 | +0.04(+0.28%) |
Apr 29, 2022 | 14.19 | 14.51 | 13.91 | 14.14 | 1,751,942 | -0.12(-0.84%) |
Apr 28, 2022 | 14.11 | 14.53 | 13.21 | 14.26 | 869,327 | +0.39(+2.81%) |
Apr 27, 2022 | 13.89 | 14.15 | 13.56 | 13.87 | 706,714 | +0.06(+0.43%) |
Apr 26, 2022 | 13.64 | 14.55 | 13.60 | 13.81 | 1,198,870 | +0.13(+0.95%) |
Apr 25, 2022 | 13.79 | 14.09 | 12.72 | 13.68 | 1,518,060 | -0.68(-4.74%) |
Apr 22, 2022 | 15.20 | 15.43 | 14.35 | 14.36 | 1,273,473 | -0.96(-6.27%) |
Apr 21, 2022 | 16.85 | 16.93 | 14.97 | 15.32 | 2,293,800 | -0.91(-5.61%) |
Apr 20, 2022 | 16.12 | 16.34 | 15.62 | 16.23 | 1,340,118 | +0.18(+1.12%) |
Apr 19, 2022 | 15.62 | 16.11 | 15.45 | 16.05 | 970,002 | +0.30(+1.90%) |
Apr 18, 2022 | 15.94 | 16.28 | 15.52 | 15.75 | 686,815 | +0.09(+0.57%) |
Apr 14, 2022 | 15.25 | 15.78 | 15.09 | 15.66 | 599,149 | +0.33(+2.15%) |
Apr 13, 2022 | 15.50 | 15.71 | 14.93 | 15.33 | 731,366 | +0.16(+1.05%) |
Apr 12, 2022 | 14.82 | 15.70 | 14.82 | 15.17 | 1,257,141 | +0.72(+4.98%) |
Apr 11, 2022 | 14.53 | 14.85 | 14.23 | 14.45 | 1,231,795 | -0.40(-2.69%) |
Apr 08, 2022 | 14.21 | 14.85 | 14.11 | 14.85 | 1,008,047 | +0.85(+6.07%) |
Apr 07, 2022 | 13.84 | 14.09 | 13.30 | 14.00 | 845,972 | +0.23(+1.67%) |
Apr 06, 2022 | 14.15 | 14.32 | 13.65 | 13.77 | 911,150 | -0.13(-0.94%) |
Apr 05, 2022 | 14.48 | 14.93 | 13.80 | 13.90 | 888,082 | -0.53(-3.67%) |
Apr 04, 2022 | 14.46 | 14.92 | 13.85 | 14.43 | 1,349,605 | +0.11(+0.77%) |
Apr 01, 2022 | 13.83 | 14.50 | 13.68 | 14.32 | 1,222,453 | +0.39(+2.80%) |
Mar 31, 2022 | 13.65 | 14.40 | 13.52 | 13.93 | 1,361,704 | -0.12(-0.85%) |
Mar 30, 2022 | 14.09 | 14.48 | 13.88 | 14.05 | 826,938 | +0.27(+1.96%) |
Mar 29, 2022 | 13.25 | 13.94 | 12.86 | 13.78 | 3,575,180 | +0.14(+1.03%) |
Mar 28, 2022 | 14.16 | 14.35 | 13.49 | 13.64 | 921,247 | -0.94(-6.45%) |
Mar 25, 2022 | 13.87 | 14.68 | 13.84 | 14.58 | 1,818,617 | +0.64(+4.59%) |
Mar 24, 2022 | 13.75 | 14.28 | 13.75 | 13.94 | 736,445 | +0.20(+1.46%) |
Mar 23, 2022 | 14.15 | 14.38 | 13.73 | 13.74 | 1,017,435 | -0.11(-0.79%) |
Mar 22, 2022 | 13.82 | 14.18 | 13.67 | 13.85 | 594,548 | -0.05(-0.36%) |
Mar 21, 2022 | 13.66 | 14.12 | 13.62 | 13.90 | 1,086,696 | +0.62(+4.67%) |
Mar 18, 2022 | 13.30 | 13.49 | 12.91 | 13.28 | 2,828,298 | -0.01(-0.08%) |
Mar 17, 2022 | 12.97 | 13.68 | 12.83 | 13.29 | 1,368,564 | +0.54(+4.24%) |
Mar 16, 2022 | 12.99 | 13.16 | 12.40 | 12.75 | 1,126,491 | -0.16(-1.24%) |
Mar 15, 2022 | 12.93 | 13.43 | 12.79 | 12.91 | 1,373,337 | -0.55(-4.09%) |
Mar 14, 2022 | 14.11 | 14.11 | 12.95 | 13.46 | 1,510,338 | -1.07(-7.36%) |
Mar 11, 2022 | 14.59 | 14.94 | 14.11 | 14.53 | 1,152,573 | -0.28(-1.89%) |
Mar 10, 2022 | 14.38 | 14.88 | 14.20 | 14.81 | 2,314,771 | +0.57(+4.00%) |
Mar 09, 2022 | 14.19 | 14.46 | 13.46 | 14.24 | 2,097,860 | -0.69(-4.62%) |
Mar 08, 2022 | 15.03 | 15.42 | 14.39 | 14.93 | 3,091,877 | +0.23(+1.56%) |
Mar 07, 2022 | 14.19 | 16.05 | 14.19 | 14.70 | 2,682,865 | +0.82(+5.91%) |
Mar 04, 2022 | 13.39 | 14.00 | 13.19 | 13.88 | 1,245,054 | +0.53(+3.97%) |
Mar 03, 2022 | 12.95 | 13.39 | 12.66 | 13.35 | 1,465,197 | +0.31(+2.38%) |
Mar 02, 2022 | 12.71 | 13.16 | 12.70 | 13.04 | 933,796 | +0.64(+5.16%) |
Mar 01, 2022 | 12.96 | 13.19 | 12.18 | 12.40 | 1,098,524 | -0.37(-2.90%) |
Feb 28, 2022 | 11.97 | 12.90 | 11.90 | 12.77 | 1,226,520 | +0.84(+7.04%) |
Feb 25, 2022 | 11.90 | 12.04 | 11.47 | 11.93 | 1,025,015 | -0.01(-0.08%) |
Feb 24, 2022 | 10.82 | 11.98 | 10.82 | 11.94 | 1,751,998 | +1.15(+10.66%) |
Feb 23, 2022 | 11.67 | 11.94 | 10.67 | 10.79 | 1,808,889 | -1.15(-9.63%) |
Feb 22, 2022 | 12.50 | 12.58 | 11.89 | 11.94 | 1,172,752 | -0.25(-2.05%) |
Feb 18, 2022 | 12.19 | 0 | -0.33(-2.64%) | |||
Feb 17, 2022 | 12.32 | 12.61 | 12.14 | 12.52 | 629,965 | +0.08(+0.64%) |
Feb 16, 2022 | 12.66 | 13.01 | 12.32 | 12.44 | 883,182 | -0.07(-0.56%) |
Feb 15, 2022 | 12.02 | 12.57 | 11.83 | 12.51 | 810,888 | +0.05(+0.40%) |
Feb 14, 2022 | 12.40 | 12.67 | 12.16 | 12.46 | 974,231 | -0.09(-0.72%) |
Feb 11, 2022 | 11.84 | 12.74 | 11.80 | 12.55 | 1,208,697 | +0.79(+6.72%) |
Feb 10, 2022 | 11.00 | 11.78 | 10.92 | 11.76 | 1,351,618 | +0.66(+5.95%) |
Feb 09, 2022 | 10.93 | 11.12 | 10.73 | 11.10 | 810,465 | +0.18(+1.65%) |
Feb 08, 2022 | 11.11 | 11.23 | 10.81 | 10.92 | 775,639 | -0.21(-1.89%) |
Feb 07, 2022 | 11.03 | 11.30 | 10.96 | 11.13 | 819,518 | -0.11(-0.98%) |
Feb 04, 2022 | 11.02 | 11.53 | 10.86 | 11.24 | 975,637 | +0.36(+3.31%) |
Feb 03, 2022 | 10.90 | 10.71 | 10.88 | 696,726 | -0.19(-1.72%) | |
Feb 02, 2022 | 11.18 | 11.33 | 10.92 | 11.07 | 668,789 | -0.21(-1.86%) |
Feb 01, 2022 | 10.41 | 11.29 | 10.30 | 11.28 | 1,224,255 | +0.77(+7.33%) |
Jan 31, 2022 | 10.27 | 10.71 | 10.51 | 833,175 | +0.12(+1.15%) | |
Jan 28, 2022 | 10.43 | 10.75 | 10.14 | 10.39 | 615,673 | -0.11(-1.05%) |
Jan 27, 2022 | 11.01 | 11.23 | 10.36 | 10.50 | 774,036 | -0.33(-3.05%) |
Jan 26, 2022 | 10.98 | 11.40 | 10.64 | 10.83 | 984,239 | +0.00(+0.00%) |
Jan 25, 2022 | 10.22 | 10.94 | 9.910 | 10.83 | 776,914 | +0.55(+5.35%) |
Jan 24, 2022 | 9.650 | 10.35 | 9.470 | 10.28 | 1,562,142 | +0.29(+2.90%) |
Jan 21, 2022 | 10.01 | 10.29 | 9.840 | 9.990 | 950,451 | -0.17(-1.67%) |
Jan 20, 2022 | 10.09 | 10.65 | 10.09 | 10.16 | 870,249 | -0.12(-1.17%) |
Jan 19, 2022 | 10.57 | 10.61 | 10.14 | 10.28 | 886,218 | -0.16(-1.53%) |
Jan 18, 2022 | 10.67 | 10.80 | 10.40 | 10.44 | 1,027,942 | -0.19(-1.79%) |
Jan 14, 2022 | 10.63 | 0 | +0.65(+6.51%) | |||
Jan 13, 2022 | 9.990 | 10.42 | 9.920 | 9.980 | 775,260 | +0.07(+0.71%) |
Jan 12, 2022 | 9.890 | 9.960 | 9.670 | 9.910 | 893,366 | +0.07(+0.71%) |
Jan 11, 2022 | 9.780 | 9.890 | 9.535 | 9.840 | 962,476 | +0.20(+2.07%) |
Jan 10, 2022 | 9.600 | 9.670 | 9.430 | 9.640 | 529,009 | +0.04(+0.42%) |
Jan 07, 2022 | 9.570 | 9.750 | 9.495 | 9.600 | 605,498 | +0.07(+0.73%) |
Jan 06, 2022 | 9.350 | 9.680 | 9.210 | 9.530 | 740,723 | +0.47(+5.19%) |
Jan 05, 2022 | 9.300 | 9.430 | 9.060 | 9.060 | 947,050 | -0.14(-1.52%) |
Jan 04, 2022 | 8.820 | 9.390 | 8.720 | 9.200 | 1,013,310 | +0.51(+5.87%) |
Jan 03, 2022 | 8.140 | 8.700 | 8.130 | 8.690 | 611,024 | +0.59(+7.28%) |
Dec 31, 2021 | 8.080 | 8.140 | 7.900 | 8.100 | 473,928 | +0.01(+0.12%) |
Dec 30, 2021 | 8.220 | 8.330 | 8.080 | 8.090 | 308,430 | -0.10(-1.22%) |
Dec 29, 2021 | 8.400 | 8.400 | 8.100 | 8.190 | 370,058 | -0.21(-2.50%) |
Dec 28, 2021 | 8.630 | 8.770 | 8.330 | 8.400 | 341,048 | -0.20(-2.33%) |
Dec 27, 2021 | 8.410 | 8.610 | 8.250 | 8.600 | 444,824 | +0.15(+1.78%) |
Dec 23, 2021 | 8.390 | 8.530 | 8.360 | 8.450 | 475,813 | +0.13(+1.56%) |
Dec 22, 2021 | 8.210 | 8.415 | 8.100 | 8.320 | 479,977 | +0.05(+0.60%) |
Dec 21, 2021 | 7.910 | 8.290 | 7.910 | 8.270 | 566,229 | +0.51(+6.57%) |
Dec 20, 2021 | 7.590 | 7.810 | 7.310 | 7.760 | 712,075 | -0.03(-0.39%) |
Dec 17, 2021 | 7.990 | 8.000 | 7.640 | 7.790 | 2,029,979 | -0.29(-3.59%) |
Dec 16, 2021 | 8.340 | 8.470 | 8.015 | 8.080 | 1,253,387 | -0.14(-1.70%) |
Dec 15, 2021 | 8.280 | 8.390 | 7.870 | 8.220 | 1,071,447 | -0.11(-1.32%) |
Dec 14, 2021 | 8.560 | 8.840 | 8.310 | 8.330 | 1,174,090 | -0.29(-3.36%) |
Dec 13, 2021 | 8.950 | 8.950 | 8.430 | 8.620 | 631,288 | -0.40(-4.43%) |
Dec 10, 2021 | 8.950 | 9.085 | 8.695 | 9.020 | 519,707 | +0.24(+2.73%) |
Dec 09, 2021 | 8.560 | 8.840 | 8.440 | 8.780 | 451,346 | +0.03(+0.34%) |
Dec 08, 2021 | 8.890 | 8.970 | 8.630 | 8.750 | 619,290 | -0.11(-1.24%) |
Dec 07, 2021 | 8.720 | 8.960 | 8.685 | 8.860 | 938,298 | +0.32(+3.75%) |
Dec 06, 2021 | 8.420 | 8.685 | 8.230 | 8.540 | 710,451 | +0.33(+4.02%) |
Dec 03, 2021 | 8.530 | 8.590 | 8.050 | 8.210 | 645,482 | -0.14(-1.68%) |
Dec 02, 2021 | 8.030 | 8.420 | 7.790 | 8.350 | 809,805 | +0.27(+3.34%) |
Dec 01, 2021 | 8.610 | 8.680 | 8.050 | 8.080 | 1,177,353 | -0.14(-1.70%) |
Nov 30, 2021 | 8.200 | 8.365 | 8.039 | 8.220 | 1,454,168 | -0.27(-3.18%) |
Nov 29, 2021 | 8.510 | 8.590 | 8.360 | 8.490 | 898,506 | +0.25(+3.03%) |
Nov 26, 2021 | 7.890 | 8.270 | 7.671 | 8.240 | 701,234 | -0.39(-4.52%) |
Nov 24, 2021 | 8.380 | 8.660 | 8.340 | 8.630 | 837,124 | +0.15(+1.77%) |
Nov 23, 2021 | 8.180 | 8.530 | 8.180 | 8.480 | 1,112,673 | +0.44(+5.47%) |
Nov 22, 2021 | 7.750 | 8.320 | 7.700 | 8.040 | 1,386,876 | +0.26(+3.34%) |
Nov 19, 2021 | 7.940 | 8.220 | 7.710 | 7.780 | 1,246,961 | -0.46(-5.58%) |
Nov 18, 2021 | 8.620 | 8.270 | 8.150 | 8.240 | 1,516,800 | -0.34(-3.96%) |
Nov 17, 2021 | 8.810 | 8.910 | 8.480 | 8.580 | 929,090 | -0.38(-4.24%) |
Nov 16, 2021 | 9.020 | 9.140 | 8.850 | 8.960 | 602,030 | -0.07(-0.78%) |
Nov 15, 2021 | 9.190 | 9.190 | 8.940 | 9.030 | 620,429 | -0.18(-1.95%) |
Nov 12, 2021 | 9.330 | 9.360 | 9.125 | 9.210 | 528,467 | -0.12(-1.29%) |
Nov 11, 2021 | 9.490 | 9.575 | 9.320 | 9.330 | 526,780 | -0.13(-1.37%) |
Nov 10, 2021 | 9.820 | 9.460 | 722,253 | -0.53(-5.31%) | ||
Nov 09, 2021 | 9.870 | 10.05 | 9.610 | 9.990 | 708,516 | +0.09(+0.91%) |
Nov 08, 2021 | 9.770 | 10.17 | 9.750 | 9.900 | 798,481 | +0.30(+3.13%) |
Nov 05, 2021 | 9.670 | 9.870 | 9.510 | 9.600 | 761,108 | +0.16(+1.69%) |
Nov 04, 2021 | 9.950 | 10.10 | 9.255 | 9.440 | 996,254 | -0.16(-1.67%) |
Nov 03, 2021 | 9.350 | 9.752 | 9.330 | 9.600 | 654,956 | +0.02(+0.21%) |
Nov 02, 2021 | 9.500 | 9.590 | 9.300 | 9.580 | 671,942 | -0.09(-0.93%) |
Nov 01, 2021 | 9.780 | 9.920 | 9.530 | 9.670 | 1,275,056 | +0.08(+0.83%) |
Oct 29, 2021 | 10.14 | 10.14 | 9.460 | 9.590 | 849,809 | -0.50(-4.96%) |
Oct 28, 2021 | 9.850 | 10.16 | 9.775 | 10.09 | 774,571 | +0.19(+1.92%) |
Oct 27, 2021 | 10.32 | 10.30 | 9.790 | 9.900 | 625,464 | -0.57(-5.44%) |
Oct 26, 2021 | 10.31 | 10.55 | 10.47 | 891,977 | +0.22(+2.15%) | |
Oct 25, 2021 | 10.29 | 10.79 | 10.18 | 10.25 | 850,091 | +0.05(+0.49%) |
Oct 22, 2021 | 10.14 | 10.26 | 10.05 | 10.20 | 463,217 | +0.07(+0.69%) |
Oct 21, 2021 | 10.19 | 10.37 | 10.02 | 10.13 | 800,597 | -0.13(-1.27%) |
Oct 20, 2021 | 10.09 | 10.27 | 9.960 | 10.26 | 700,783 | +0.07(+0.69%) |
Oct 19, 2021 | 10.20 | 10.20 | 9.840 | 10.19 | 516,000 | -0.01(-0.10%) |
Oct 18, 2021 | 10.29 | 10.48 | 10.04 | 10.20 | 743,385 | -0.04(-0.39%) |
Oct 15, 2021 | 10.42 | 10.55 | 10.24 | 10.24 | 979,491 | +0.16(+1.59%) |
Oct 14, 2021 | 10.37 | 10.39 | 9.980 | 10.08 | 642,809 | -0.14(-1.37%) |
Oct 13, 2021 | 9.820 | 10.26 | 9.640 | 10.22 | 918,853 | +0.29(+2.92%) |
Oct 12, 2021 | 9.940 | 10.18 | 9.700 | 9.930 | 504,402 | -0.03(-0.30%) |
Oct 11, 2021 | 10.36 | 10.38 | 9.920 | 9.960 | 848,214 | +0.00(+0.00%) |
Oct 08, 2021 | 9.890 | 10.21 | 9.830 | 9.960 | 693,301 | +0.14(+1.43%) |
Oct 07, 2021 | 9.530 | 9.980 | 9.370 | 9.820 | 722,812 | +0.29(+3.04%) |
Oct 06, 2021 | 9.650 | 9.860 | 9.310 | 9.530 | 926,973 | -0.39(-3.93%) |
Oct 05, 2021 | 10.00 | 10.32 | 9.680 | 9.920 | 1,485,021 | +0.06(+0.61%) |
Oct 04, 2021 | 9.510 | 10.10 | 9.470 | 9.860 | 1,700,483 | +0.56(+6.02%) |
Oct 01, 2021 | 8.760 | 9.330 | 8.730 | 9.300 | 1,356,864 | +0.65(+7.51%) |
Sep 30, 2021 | 8.730 | 8.800 | 8.430 | 8.650 | 761,801 | -0.16(-1.82%) |
Sep 29, 2021 | 8.650 | 8.930 | 8.400 | 8.810 | 1,194,387 | +0.14(+1.61%) |
Sep 28, 2021 | 8.710 | 9.160 | 8.600 | 8.670 | 1,182,954 | +0.11(+1.29%) |
Sep 27, 2021 | 8.270 | 8.740 | 8.240 | 8.560 | 1,080,900 | +0.58(+7.27%) |
Sep 24, 2021 | 7.860 | 8.102 | 7.800 | 7.980 | 992,956 | +0.10(+1.27%) |
Sep 23, 2021 | 7.270 | 7.940 | 7.180 | 7.880 | 1,551,862 | +0.67(+9.29%) |
Sep 22, 2021 | 7.420 | 7.635 | 7.200 | 7.210 | 1,300,129 | +0.00(+0.00%) |
Sep 21, 2021 | 7.530 | 7.560 | 7.080 | 7.210 | 849,976 | -0.17(-2.30%) |
Sep 20, 2021 | 7.360 | 7.480 | 7.110 | 7.380 | 698,643 | -0.41(-5.26%) |
Sep 17, 2021 | 7.820 | 7.930 | 7.562 | 7.790 | 1,782,322 | +0.00(+0.00%) |
Sep 16, 2021 | 8.000 | 8.000 | 7.585 | 7.790 | 740,672 | -0.25(-3.11%) |
Sep 15, 2021 | 7.970 | 8.370 | 7.970 | 8.040 | 1,089,806 | +0.25(+3.21%) |
Sep 14, 2021 | 8.150 | 8.280 | 7.750 | 7.790 | 618,849 | -0.18(-2.26%) |
Sep 13, 2021 | 7.650 | 8.100 | 7.650 | 7.970 | 1,079,744 | +0.55(+7.41%) |
Sep 10, 2021 | 7.700 | 7.710 | 7.385 | 7.420 | 568,200 | -0.02(-0.27%) |
Sep 09, 2021 | 7.290 | 7.630 | 7.190 | 7.440 | 581,278 | +0.08(+1.09%) |
Sep 08, 2021 | 7.740 | 7.850 | 7.340 | 7.360 | 673,726 | -0.39(-5.03%) |
Sep 07, 2021 | 7.560 | 7.775 | 7.480 | 7.750 | 1,176,531 | +0.00(+0.00%) |
Sep 03, 2021 | 7.840 | 7.960 | 7.650 | 7.750 | 383,104 | -0.09(-1.15%) |
Sep 02, 2021 | 7.900 | 8.053 | 7.790 | 7.840 | 607,672 | +0.11(+1.42%) |
Sep 01, 2021 | 7.730 | 7.855 | 7.595 | 7.730 | 549,802 | -0.01(-0.13%) |
Aug 31, 2021 | 7.600 | 7.790 | 7.545 | 7.740 | 512,101 | +0.05(+0.65%) |
Aug 30, 2021 | 7.940 | 8.030 | 7.668 | 7.690 | 558,479 | -0.16(-2.04%) |
Aug 27, 2021 | 7.550 | 7.955 | 7.465 | 7.850 | 852,483 | +0.45(+6.08%) |
Aug 26, 2021 | 7.450 | 7.560 | 7.320 | 7.400 | 422,274 | -0.10(-1.33%) |
Aug 25, 2021 | 7.520 | 7.615 | 7.250 | 7.500 | 402,350 | +0.04(+0.54%) |
Aug 24, 2021 | 7.280 | 7.495 | 7.280 | 7.460 | 586,253 | +0.28(+3.90%) |
Aug 23, 2021 | 6.890 | 7.260 | 6.845 | 7.180 | 1,061,189 | +0.61(+9.28%) |
Aug 20, 2021 | 6.470 | 6.690 | 6.470 | 6.570 | 763,847 | +0.01(+0.15%) |
Aug 19, 2021 | 6.580 | 6.740 | 6.390 | 6.560 | 1,307,516 | -0.26(-3.81%) |
Aug 18, 2021 | 6.870 | 7.065 | 6.755 | 6.820 | 737,810 | +0.00(+0.00%) |
Aug 17, 2021 | 6.830 | 7.050 | 6.670 | 6.820 | 832,535 | -0.15(-2.15%) |
Aug 16, 2021 | 7.000 | 7.088 | 6.840 | 6.970 | 769,948 | -0.23(-3.19%) |
Aug 13, 2021 | 7.480 | 7.480 | 7.160 | 7.200 | 535,119 | -0.33(-4.38%) |
Aug 12, 2021 | 7.680 | 7.780 | 7.350 | 7.530 | 370,695 | -0.17(-2.21%) |
Aug 11, 2021 | 7.510 | 7.725 | 7.340 | 7.700 | 497,439 | +0.08(+1.05%) |
Aug 10, 2021 | 7.230 | 7.650 | 7.200 | 7.620 | 667,955 | +0.38(+5.25%) |
Aug 09, 2021 | 7.220 | 7.395 | 7.045 | 7.240 | 678,015 | -0.09(-1.23%) |
Aug 06, 2021 | 7.440 | 7.652 | 7.320 | 7.330 | 865,778 | +0.06(+0.83%) |
Aug 05, 2021 | 6.880 | 7.470 | 6.720 | 7.270 | 1,833,580 | +0.38(+5.52%) |
Aug 04, 2021 | 7.450 | 7.560 | 6.772 | 6.890 | 1,202,002 | -0.84(-10.87%) |
Aug 03, 2021 | 7.490 | 7.800 | 7.240 | 7.730 | 1,182,291 | +0.15(+1.98%) |
Aug 02, 2021 | 7.570 | 8.000 | 7.490 | 7.580 | 1,149,355 | +0.03(+0.40%) |
Jul 30, 2021 | 7.710 | 7.760 | 7.430 | 7.550 | 687,680 | -0.25(-3.21%) |
Jul 29, 2021 | 8.060 | 8.060 | 7.745 | 7.800 | 1,476,009 | -0.06(-0.76%) |
Jul 28, 2021 | 8.080 | 8.180 | 7.530 | 7.860 | 1,252,868 | -0.12(-1.50%) |
Jul 27, 2021 | 8.070 | 8.110 | 7.820 | 7.980 | 798,254 | -0.25(-3.04%) |
Jul 26, 2021 | 7.860 | 8.360 | 7.860 | 8.230 | 577,021 | +0.42(+5.38%) |
Jul 23, 2021 | 8.070 | 8.080 | 7.700 | 7.810 | 586,338 | -0.25(-3.10%) |
Jul 22, 2021 | 8.020 | 8.100 | 7.750 | 8.060 | 672,308 | -0.02(-0.25%) |
Jul 21, 2021 | 7.710 | 8.235 | 7.560 | 8.080 | 1,038,244 | +0.58(+7.73%) |
Jul 20, 2021 | 7.250 | 7.740 | 7.160 | 7.500 | 1,656,992 | +0.27(+3.73%) |
Jul 19, 2021 | 7.220 | 7.530 | 7.090 | 7.230 | 1,014,494 | -0.45(-5.86%) |
Jul 16, 2021 | 8.160 | 8.180 | 7.625 | 7.680 | 722,854 | -0.30(-3.76%) |
Jul 15, 2021 | 8.220 | 8.430 | 7.910 | 7.980 | 843,336 | -0.42(-5.00%) |
Jul 14, 2021 | 8.920 | 9.220 | 8.330 | 8.400 | 511,279 | -0.43(-4.87%) |
Jul 13, 2021 | 8.870 | 8.990 | 8.620 | 8.830 | 539,030 | -0.16(-1.78%) |
Jul 12, 2021 | 8.900 | 9.140 | 8.760 | 8.990 | 402,440 | -0.15(-1.64%) |
Jul 09, 2021 | 8.980 | 9.270 | 8.800 | 9.140 | 927,006 | +0.45(+5.18%) |
Jul 08, 2021 | 8.140 | 8.720 | 8.130 | 8.690 | 1,896,076 | +0.29(+3.45%) |
Jul 07, 2021 | 8.790 | 8.990 | 8.282 | 8.400 | 1,218,090 | -0.50(-5.62%) |
Jul 06, 2021 | 9.440 | 9.440 | 8.675 | 8.900 | 1,351,798 | -0.58(-6.12%) |
Jul 02, 2021 | 9.820 | 9.820 | 9.290 | 9.480 | 820,700 | -0.41(-4.15%) |
Jul 01, 2021 | 9.490 | 10.01 | 9.460 | 9.890 | 1,700,626 | +0.73(+7.97%) |
Jun 30, 2021 | 9.240 | 9.300 | 9.084 | 9.160 | 1,252,838 | -0.10(-1.08%) |
Jun 29, 2021 | 9.850 | 9.980 | 9.240 | 9.260 | 948,539 | -0.48(-4.93%) |
Jun 28, 2021 | 10.26 | 10.30 | 9.370 | 9.740 | 1,867,069 | -0.52(-5.07%) |
Jun 25, 2021 | 11.15 | 11.15 | 10.17 | 10.26 | 3,246,054 | -0.83(-7.48%) |
Jun 24, 2021 | 11.06 | 11.20 | 10.79 | 11.09 | 545,573 | +0.08(+0.73%) |
Jun 23, 2021 | 11.05 | 11.45 | 10.99 | 11.01 | 563,126 | +0.11(+1.01%) |
Jun 22, 2021 | 10.89 | 11.08 | 10.71 | 10.90 | 631,772 | -0.13(-1.18%) |
Jun 21, 2021 | 10.43 | 11.25 | 10.43 | 11.03 | 805,363 | +0.66(+6.36%) |
Jun 18, 2021 | 10.23 | 10.67 | 9.990 | 10.37 | 1,969,989 | -0.12(-1.14%) |
Jun 17, 2021 | 11.50 | 11.76 | 10.27 | 10.49 | 2,035,542 | -1.07(-9.26%) |
Jun 16, 2021 | 11.35 | 11.94 | 11.19 | 11.56 | 1,435,165 | +0.20(+1.76%) |
Jun 15, 2021 | 10.91 | 11.37 | 10.91 | 11.36 | 1,137,713 | +0.45(+4.12%) |
Jun 14, 2021 | 10.98 | 11.36 | 10.84 | 10.91 | 1,018,550 | +0.15(+1.39%) |
Jun 11, 2021 | 10.65 | 10.84 | 10.60 | 10.76 | 453,809 | +0.17(+1.61%) |
Jun 10, 2021 | 10.86 | 11.02 | 10.55 | 10.59 | 532,401 | -0.18(-1.67%) |
Jun 09, 2021 | 10.88 | 11.03 | 10.77 | 10.77 | 632,373 | -0.16(-1.46%) |
Jun 08, 2021 | 11.00 | 11.28 | 10.82 | 10.93 | 759,669 | -0.17(-1.53%) |
Jun 07, 2021 | 11.46 | 11.49 | 11.07 | 11.10 | 507,929 | -0.27(-2.37%) |
Jun 04, 2021 | 11.39 | 11.44 | 11.02 | 11.37 | 705,807 | +0.08(+0.71%) |
Jun 03, 2021 | 11.24 | 11.75 | 11.15 | 11.29 | 1,312,780 | -0.08(-0.70%) |
Jun 02, 2021 | 10.45 | 11.46 | 10.30 | 11.37 | 2,024,205 | +0.87(+8.29%) |