Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.130 | 7.310 | 6.810 | 6.890 | 1,332,491 | -0.35(-4.83%) |
May 27, 2022 | 7.140 | 7.400 | 7.090 | 7.240 | 430,170 | +0.22(+3.13%) |
May 26, 2022 | 7.170 | 7.280 | 6.915 | 7.020 | 1,012,893 | -0.08(-1.13%) |
May 25, 2022 | 7.060 | 7.210 | 6.830 | 7.100 | 590,448 | +0.00(+0.00%) |
May 24, 2022 | 7.300 | 7.460 | 7.050 | 7.100 | 412,986 | -0.40(-5.33%) |
May 23, 2022 | 7.420 | 7.530 | 7.070 | 7.500 | 601,732 | +0.12(+1.63%) |
May 20, 2022 | 7.600 | 7.850 | 7.270 | 7.380 | 967,456 | -0.11(-1.47%) |
May 19, 2022 | 7.030 | 7.740 | 7.030 | 7.490 | 552,049 | +0.46(+6.54%) |
May 18, 2022 | 6.830 | 7.330 | 6.830 | 7.030 | 481,190 | +0.01(+0.14%) |
May 17, 2022 | 6.730 | 7.140 | 6.730 | 7.020 | 486,269 | +0.39(+5.88%) |
May 16, 2022 | 6.640 | 6.920 | 6.500 | 6.630 | 532,428 | -0.02(-0.30%) |
May 13, 2022 | 6.120 | 6.810 | 6.060 | 6.650 | 726,857 | +0.78(+13.29%) |
May 12, 2022 | 5.420 | 5.990 | 5.320 | 5.870 | 1,097,190 | +0.27(+4.82%) |
May 11, 2022 | 6.050 | 6.440 | 5.550 | 5.600 | 1,298,333 | -0.55(-8.94%) |
May 10, 2022 | 6.720 | 6.910 | 6.080 | 6.150 | 1,139,265 | -0.44(-6.68%) |
May 09, 2022 | 7.410 | 7.490 | 6.560 | 6.590 | 833,749 | -1.07(-13.97%) |
May 06, 2022 | 8.050 | 8.050 | 7.560 | 7.660 | 580,072 | -0.49(-6.01%) |
May 05, 2022 | 8.590 | 8.620 | 8.070 | 8.150 | 424,338 | -0.58(-6.64%) |
May 04, 2022 | 8.410 | 8.750 | 8.010 | 8.730 | 373,742 | +0.27(+3.19%) |
May 03, 2022 | 8.480 | 8.630 | 8.400 | 8.460 | 225,599 | -0.07(-0.82%) |
May 02, 2022 | 8.490 | 8.580 | 8.180 | 8.530 | 478,368 | -0.08(-0.93%) |
Apr 29, 2022 | 8.830 | 9.230 | 8.580 | 8.610 | 413,575 | -0.37(-4.12%) |
Apr 28, 2022 | 8.770 | 8.990 | 8.440 | 8.980 | 459,612 | +0.31(+3.58%) |
Apr 27, 2022 | 8.600 | 8.780 | 8.510 | 8.670 | 332,514 | +0.01(+0.12%) |
Apr 26, 2022 | 9.000 | 9.005 | 8.630 | 8.660 | 411,212 | -0.44(-4.84%) |
Apr 25, 2022 | 8.530 | 9.280 | 8.500 | 9.100 | 801,310 | +0.36(+4.12%) |
Apr 22, 2022 | 9.100 | 9.250 | 8.670 | 8.740 | 446,061 | -0.36(-3.96%) |
Apr 21, 2022 | 9.560 | 9.900 | 9.070 | 9.100 | 583,093 | -0.37(-3.91%) |
Apr 20, 2022 | 9.620 | 9.620 | 9.150 | 9.470 | 461,485 | -0.09(-0.94%) |
Apr 19, 2022 | 9.510 | 9.790 | 9.320 | 9.560 | 1,269,923 | +0.10(+1.06%) |
Apr 18, 2022 | 9.400 | 9.580 | 9.160 | 9.460 | 575,330 | +0.06(+0.64%) |
Apr 14, 2022 | 9.020 | 9.421 | 9.020 | 9.400 | 947,182 | +0.46(+5.15%) |
Apr 13, 2022 | 8.650 | 9.050 | 8.590 | 8.940 | 1,023,371 | +0.45(+5.30%) |
Apr 12, 2022 | 8.350 | 8.550 | 8.250 | 8.490 | 590,907 | +0.33(+4.04%) |
Apr 11, 2022 | 7.940 | 8.310 | 7.825 | 8.160 | 395,490 | +0.14(+1.75%) |
Apr 08, 2022 | 7.960 | 8.180 | 7.710 | 8.020 | 370,832 | -0.01(-0.12%) |
Apr 07, 2022 | 8.250 | 8.290 | 7.670 | 8.030 | 543,968 | -0.24(-2.90%) |
Apr 06, 2022 | 8.440 | 8.460 | 8.130 | 8.270 | 579,529 | -0.41(-4.72%) |
Apr 05, 2022 | 8.800 | 8.850 | 8.480 | 8.680 | 654,084 | -0.12(-1.36%) |
Apr 04, 2022 | 8.610 | 8.890 | 8.450 | 8.800 | 439,268 | +0.20(+2.33%) |
Apr 01, 2022 | 8.500 | 8.610 | 8.380 | 8.600 | 360,217 | +0.11(+1.30%) |
Mar 31, 2022 | 8.560 | 8.650 | 8.320 | 8.490 | 370,709 | -0.07(-0.82%) |
Mar 30, 2022 | 8.380 | 8.860 | 8.350 | 8.560 | 486,657 | +0.10(+1.18%) |
Mar 29, 2022 | 8.170 | 8.500 | 8.050 | 8.460 | 414,759 | +0.35(+4.32%) |
Mar 28, 2022 | 7.970 | 8.170 | 7.800 | 8.110 | 242,125 | +0.13(+1.63%) |
Mar 25, 2022 | 8.100 | 8.160 | 7.890 | 7.980 | 276,732 | -0.09(-1.12%) |
Mar 24, 2022 | 7.780 | 8.150 | 7.613 | 8.070 | 510,924 | +0.32(+4.13%) |
Mar 23, 2022 | 7.760 | 7.980 | 7.760 | 7.750 | 294,055 | -0.09(-1.15%) |
Mar 22, 2022 | 7.600 | 8.040 | 7.550 | 7.840 | 498,269 | +0.31(+4.12%) |
Mar 21, 2022 | 7.670 | 7.810 | 7.400 | 7.530 | 439,470 | -0.22(-2.84%) |
Mar 18, 2022 | 7.150 | 7.760 | 7.120 | 7.750 | 1,619,942 | +0.53(+7.34%) |
Mar 17, 2022 | 6.880 | 7.300 | 6.880 | 7.220 | 410,173 | +0.22(+3.14%) |
Mar 16, 2022 | 6.640 | 7.000 | 6.600 | 7.000 | 394,778 | +0.49(+7.53%) |
Mar 15, 2022 | 6.440 | 6.650 | 6.300 | 6.510 | 344,808 | +0.11(+1.72%) |
Mar 14, 2022 | 6.940 | 6.940 | 6.380 | 6.400 | 662,967 | -0.56(-8.05%) |
Mar 11, 2022 | 7.200 | 7.210 | 6.950 | 6.960 | 287,166 | -0.14(-1.97%) |
Mar 10, 2022 | 6.990 | 7.160 | 6.965 | 7.100 | 255,604 | -0.07(-0.98%) |
Mar 09, 2022 | 7.190 | 7.380 | 7.130 | 7.170 | 315,741 | +0.17(+2.43%) |
Mar 08, 2022 | 6.760 | 7.255 | 6.540 | 7.000 | 523,279 | +0.28(+4.17%) |
Mar 07, 2022 | 6.720 | 7.030 | 6.670 | 6.720 | 402,412 | -0.01(-0.15%) |
Mar 04, 2022 | 6.740 | 6.980 | 6.660 | 6.730 | 381,162 | -0.15(-2.18%) |
Mar 03, 2022 | 7.170 | 7.200 | 6.770 | 6.880 | 461,943 | -0.20(-2.82%) |
Mar 02, 2022 | 7.280 | 7.340 | 7.070 | 7.080 | 488,657 | -0.16(-2.21%) |
Mar 01, 2022 | 7.450 | 7.650 | 7.170 | 7.240 | 541,030 | -0.26(-3.47%) |
Feb 28, 2022 | 7.330 | 7.520 | 7.130 | 7.500 | 687,230 | +0.13(+1.76%) |
Feb 25, 2022 | 7.490 | 7.520 | 7.270 | 7.370 | 602,728 | -0.08(-1.07%) |
Feb 24, 2022 | 6.510 | 7.528 | 6.450 | 7.450 | 1,109,488 | +0.43(+6.13%) |
Feb 23, 2022 | 7.300 | 7.344 | 6.960 | 7.020 | 768,186 | -0.22(-3.04%) |
Feb 22, 2022 | 6.880 | 7.300 | 6.820 | 7.240 | 1,011,531 | +0.19(+2.70%) |
Feb 18, 2022 | 7.050 | 0 | -0.11(-1.54%) | |||
Feb 17, 2022 | 7.250 | 7.410 | 7.070 | 7.160 | 441,079 | -0.23(-3.11%) |
Feb 16, 2022 | 7.370 | 7.570 | 7.240 | 7.390 | 442,449 | -0.08(-1.07%) |
Feb 15, 2022 | 6.940 | 7.500 | 6.840 | 7.470 | 791,106 | +0.78(+11.66%) |
Feb 14, 2022 | 6.800 | 6.950 | 6.570 | 6.690 | 738,049 | -0.18(-2.62%) |
Feb 11, 2022 | 7.030 | 7.380 | 6.790 | 6.870 | 1,373,805 | +0.26(+3.93%) |
Feb 10, 2022 | 7.000 | 7.000 | 6.605 | 6.610 | 1,044,337 | -0.49(-6.90%) |
Feb 09, 2022 | 6.860 | 7.270 | 6.770 | 7.100 | 1,454,588 | +0.41(+6.13%) |
Feb 08, 2022 | 6.370 | 6.750 | 6.330 | 6.690 | 732,960 | +0.32(+5.02%) |
Feb 07, 2022 | 6.060 | 6.460 | 6.020 | 6.370 | 750,851 | +0.35(+5.81%) |
Feb 04, 2022 | 5.600 | 6.080 | 5.540 | 6.020 | 624,430 | +0.38(+6.74%) |
Feb 03, 2022 | 5.740 | 5.610 | 5.640 | 433,581 | -0.19(-3.26%) | |
Feb 02, 2022 | 6.400 | 6.450 | 5.795 | 5.830 | 703,107 | -0.53(-8.33%) |
Feb 01, 2022 | 6.190 | 6.430 | 5.980 | 6.360 | 685,339 | +0.25(+4.09%) |
Jan 31, 2022 | 5.760 | 6.110 | 815,832 | +0.44(+7.76%) | ||
Jan 28, 2022 | 5.540 | 5.720 | 5.340 | 5.670 | 709,658 | +0.06(+1.07%) |
Jan 27, 2022 | 5.960 | 6.150 | 5.555 | 5.610 | 984,140 | -0.28(-4.75%) |
Jan 26, 2022 | 6.360 | 6.390 | 5.850 | 5.890 | 983,485 | -0.35(-5.61%) |
Jan 25, 2022 | 5.710 | 6.345 | 5.690 | 6.240 | 916,154 | +0.40(+6.85%) |
Jan 24, 2022 | 5.820 | 5.980 | 5.400 | 5.840 | 2,617,005 | -0.32(-5.19%) |
Jan 21, 2022 | 6.310 | 6.340 | 6.030 | 6.160 | 1,809,145 | -0.25(-3.90%) |
Jan 20, 2022 | 6.210 | 6.720 | 6.180 | 6.410 | 876,136 | +0.24(+3.89%) |
Jan 19, 2022 | 6.250 | 6.420 | 6.130 | 6.170 | 960,919 | -0.04(-0.64%) |
Jan 18, 2022 | 6.610 | 6.710 | 6.170 | 6.210 | 1,363,290 | -0.48(-7.17%) |
Jan 14, 2022 | 6.690 | 0 | -0.04(-0.59%) | |||
Jan 13, 2022 | 7.120 | 7.270 | 6.713 | 6.730 | 1,174,329 | -0.42(-5.87%) |
Jan 12, 2022 | 7.300 | 7.400 | 7.005 | 7.150 | 872,074 | -0.08(-1.11%) |
Jan 11, 2022 | 7.110 | 7.430 | 7.070 | 7.230 | 768,323 | +0.11(+1.54%) |
Jan 10, 2022 | 7.370 | 7.400 | 6.982 | 7.120 | 1,092,396 | -0.38(-5.07%) |
Jan 07, 2022 | 7.560 | 7.880 | 7.450 | 7.500 | 961,506 | -0.09(-1.19%) |
Jan 06, 2022 | 7.800 | 7.800 | 7.150 | 7.590 | 1,647,572 | -0.13(-1.68%) |
Jan 05, 2022 | 8.260 | 8.360 | 7.690 | 7.720 | 1,132,189 | -0.58(-6.99%) |
Jan 04, 2022 | 8.920 | 9.080 | 8.220 | 8.300 | 1,025,801 | -0.62(-6.95%) |
Jan 03, 2022 | 9.010 | 9.110 | 8.630 | 8.920 | 685,596 | +0.09(+1.02%) |
Dec 31, 2021 | 9.000 | 9.360 | 8.750 | 8.830 | 617,711 | -0.24(-2.65%) |
Dec 30, 2021 | 8.460 | 9.250 | 8.420 | 9.070 | 1,129,118 | +0.55(+6.46%) |
Dec 29, 2021 | 8.410 | 8.585 | 8.130 | 8.520 | 864,887 | +0.20(+2.40%) |
Dec 28, 2021 | 8.580 | 8.830 | 8.290 | 8.320 | 1,229,099 | -0.37(-4.26%) |
Dec 27, 2021 | 9.100 | 9.200 | 8.650 | 8.690 | 1,015,917 | -0.56(-6.05%) |
Dec 23, 2021 | 9.050 | 9.290 | 8.980 | 9.250 | 644,965 | +0.25(+2.78%) |
Dec 22, 2021 | 9.360 | 9.400 | 8.849 | 9.000 | 1,396,248 | -0.40(-4.26%) |
Dec 21, 2021 | 9.240 | 9.660 | 9.050 | 9.400 | 2,989,398 | +0.45(+5.03%) |
Dec 20, 2021 | 8.750 | 9.000 | 8.300 | 8.950 | 1,431,936 | +0.39(+4.56%) |
Dec 17, 2021 | 8.710 | 8.930 | 8.320 | 8.560 | 4,515,346 | -0.28(-3.17%) |
Dec 16, 2021 | 8.930 | 9.170 | 8.705 | 8.840 | 1,025,870 | +0.01(+0.11%) |
Dec 15, 2021 | 8.240 | 8.950 | 8.110 | 8.830 | 1,329,726 | +0.45(+5.37%) |
Dec 14, 2021 | 8.540 | 8.960 | 8.370 | 8.380 | 982,123 | -0.39(-4.45%) |
Dec 13, 2021 | 8.380 | 9.140 | 8.380 | 8.770 | 1,463,983 | +0.27(+3.18%) |
Dec 10, 2021 | 8.580 | 8.760 | 8.350 | 8.500 | 522,996 | -0.10(-1.16%) |
Dec 09, 2021 | 8.750 | 8.990 | 8.445 | 8.600 | 593,150 | -0.27(-3.04%) |
Dec 08, 2021 | 8.360 | 8.980 | 8.190 | 8.870 | 838,594 | +0.63(+7.65%) |
Dec 07, 2021 | 8.100 | 8.490 | 8.100 | 8.240 | 685,271 | +0.27(+3.39%) |
Dec 06, 2021 | 7.910 | 8.160 | 7.710 | 7.970 | 891,018 | -0.07(-0.87%) |
Dec 03, 2021 | 8.350 | 8.450 | 7.880 | 8.040 | 1,119,554 | -0.35(-4.17%) |
Dec 02, 2021 | 8.420 | 8.600 | 8.180 | 8.390 | 695,188 | -0.07(-0.83%) |
Dec 01, 2021 | 8.940 | 9.220 | 8.300 | 8.460 | 1,267,802 | -0.33(-3.75%) |
Nov 30, 2021 | 8.550 | 8.830 | 8.270 | 8.790 | 924,355 | +0.18(+2.09%) |
Nov 29, 2021 | 8.620 | 8.700 | 8.130 | 8.610 | 1,238,388 | +0.04(+0.47%) |
Nov 26, 2021 | 8.300 | 8.740 | 8.200 | 8.570 | 524,283 | -0.09(-1.04%) |
Nov 24, 2021 | 8.400 | 8.820 | 8.260 | 8.660 | 546,952 | +0.11(+1.29%) |
Nov 23, 2021 | 8.980 | 8.980 | 8.340 | 8.550 | 909,664 | -0.29(-3.28%) |
Nov 22, 2021 | 9.850 | 10.000 | 8.820 | 8.840 | 1,587,670 | -0.82(-8.49%) |
Nov 19, 2021 | 9.450 | 9.800 | 9.240 | 9.660 | 728,245 | +0.16(+1.68%) |
Nov 18, 2021 | 10.37 | 9.650 | 9.470 | 9.500 | 1,838,177 | -0.89(-8.57%) |
Nov 17, 2021 | 10.73 | 11.09 | 10.25 | 10.39 | 795,953 | -0.47(-4.33%) |
Nov 16, 2021 | 10.88 | 11.15 | 10.51 | 10.86 | 821,454 | -0.04(-0.37%) |
Nov 15, 2021 | 10.08 | 10.98 | 10.08 | 10.90 | 2,452,098 | +0.87(+8.67%) |
Nov 12, 2021 | 10.19 | 10.21 | 9.660 | 10.03 | 1,419,721 | +0.07(+0.70%) |
Nov 11, 2021 | 10.52 | 10.62 | 9.930 | 9.960 | 1,005,417 | -0.51(-4.87%) |
Nov 10, 2021 | 10.71 | 10.47 | 839,624 | -0.48(-4.38%) | ||
Nov 09, 2021 | 11.15 | 11.25 | 10.58 | 10.95 | 1,039,073 | -0.15(-1.35%) |
Nov 08, 2021 | 10.72 | 11.59 | 10.64 | 11.10 | 2,545,957 | +1.00(+9.90%) |
Nov 05, 2021 | 9.890 | 10.38 | 9.890 | 10.10 | 1,038,660 | +0.20(+2.02%) |
Nov 04, 2021 | 10.05 | 10.10 | 9.770 | 9.900 | 539,139 | -0.12(-1.20%) |
Nov 03, 2021 | 10.03 | 10.08 | 9.840 | 10.02 | 382,715 | -0.02(-0.20%) |
Nov 02, 2021 | 9.950 | 10.05 | 9.750 | 10.04 | 407,343 | +0.07(+0.70%) |
Nov 01, 2021 | 9.480 | 10.05 | 9.830 | 9.970 | 682,347 | +0.50(+5.28%) |
Oct 29, 2021 | 9.540 | 9.620 | 9.320 | 9.470 | 507,418 | -0.07(-0.73%) |
Oct 28, 2021 | 9.520 | 9.630 | 9.370 | 9.540 | 583,244 | -0.03(-0.31%) |
Oct 27, 2021 | 9.770 | 9.930 | 9.550 | 9.570 | 432,518 | -0.28(-2.84%) |
Oct 26, 2021 | 9.580 | 9.850 | 626,384 | +0.27(+2.82%) | ||
Oct 25, 2021 | 9.660 | 9.700 | 9.140 | 9.580 | 1,065,988 | -0.07(-0.73%) |
Oct 22, 2021 | 10.44 | 10.44 | 9.470 | 9.650 | 1,655,349 | -0.88(-8.36%) |
Oct 21, 2021 | 10.57 | 10.83 | 10.42 | 10.53 | 418,590 | -0.06(-0.57%) |
Oct 20, 2021 | 10.42 | 10.73 | 10.22 | 10.59 | 735,727 | +0.17(+1.63%) |
Oct 19, 2021 | 10.04 | 10.52 | 9.920 | 10.42 | 808,459 | +0.40(+3.99%) |
Oct 18, 2021 | 10.22 | 10.41 | 9.865 | 10.02 | 1,365,706 | -0.24(-2.34%) |
Oct 15, 2021 | 10.25 | 10.32 | 10.03 | 10.26 | 889,619 | +0.07(+0.69%) |
Oct 14, 2021 | 10.23 | 10.36 | 10.13 | 10.19 | 567,514 | +0.00(+0.00%) |
Oct 13, 2021 | 10.12 | 10.27 | 9.850 | 10.19 | 527,731 | +0.03(+0.30%) |
Oct 12, 2021 | 10.22 | 10.30 | 9.990 | 10.16 | 655,342 | -0.04(-0.39%) |
Oct 11, 2021 | 10.22 | 10.28 | 10.02 | 10.20 | 730,238 | -0.13(-1.26%) |
Oct 08, 2021 | 10.41 | 10.58 | 10.26 | 10.33 | 329,741 | -0.06(-0.58%) |
Oct 07, 2021 | 10.36 | 10.44 | 10.11 | 10.39 | 472,667 | +0.15(+1.46%) |
Oct 06, 2021 | 9.855 | 10.29 | 9.780 | 10.24 | 953,666 | +0.15(+1.49%) |
Oct 05, 2021 | 10.15 | 10.34 | 9.920 | 10.09 | 545,468 | -0.06(-0.59%) |
Oct 04, 2021 | 10.51 | 10.51 | 10.01 | 10.15 | 730,401 | -0.35(-3.33%) |
Oct 01, 2021 | 10.74 | 10.94 | 10.40 | 10.50 | 839,414 | +0.10(+0.96%) |
Sep 30, 2021 | 10.28 | 10.53 | 10.06 | 10.40 | 542,998 | +0.09(+0.87%) |
Sep 29, 2021 | 10.94 | 10.99 | 10.28 | 10.31 | 917,461 | -0.57(-5.24%) |
Sep 28, 2021 | 11.07 | 11.40 | 10.65 | 10.88 | 1,050,700 | -0.39(-3.46%) |
Sep 27, 2021 | 11.80 | 11.99 | 11.25 | 11.27 | 995,585 | -0.36(-3.10%) |
Sep 24, 2021 | 11.29 | 11.80 | 11.18 | 11.63 | 979,989 | +0.29(+2.56%) |
Sep 23, 2021 | 11.09 | 11.39 | 10.68 | 11.34 | 1,215,534 | +0.35(+3.18%) |
Sep 22, 2021 | 10.78 | 11.13 | 10.64 | 10.99 | 1,200,677 | +0.43(+4.07%) |
Sep 21, 2021 | 10.72 | 10.75 | 9.963 | 10.56 | 935,020 | +0.02(+0.19%) |
Sep 20, 2021 | 10.30 | 10.79 | 10.20 | 10.54 | 1,437,889 | -0.71(-6.31%) |
Sep 17, 2021 | 10.39 | 11.25 | 10.39 | 11.25 | 2,921,105 | +0.87(+8.38%) |
Sep 16, 2021 | 10.08 | 10.42 | 9.920 | 10.38 | 1,064,772 | +0.37(+3.70%) |
Sep 15, 2021 | 9.870 | 10.24 | 9.530 | 10.01 | 1,246,230 | +0.36(+3.73%) |
Sep 14, 2021 | 9.600 | 10.18 | 9.500 | 9.650 | 1,595,684 | +0.36(+3.88%) |
Sep 13, 2021 | 9.880 | 9.950 | 9.210 | 9.290 | 1,805,055 | -0.56(-5.69%) |
Sep 10, 2021 | 10.57 | 10.57 | 9.770 | 9.850 | 1,667,051 | -0.59(-5.65%) |
Sep 09, 2021 | 9.500 | 10.56 | 9.380 | 10.44 | 8,265,065 | +1.65(+18.77%) |
Sep 08, 2021 | 8.860 | 8.970 | 8.670 | 8.790 | 362,982 | -0.09(-1.01%) |
Sep 07, 2021 | 8.950 | 9.000 | 8.600 | 8.880 | 587,831 | +0.03(+0.34%) |
Sep 03, 2021 | 8.980 | 9.090 | 8.760 | 8.850 | 979,941 | -0.14(-1.56%) |
Sep 02, 2021 | 8.950 | 9.160 | 8.770 | 8.990 | 1,649,160 | +0.14(+1.58%) |
Sep 01, 2021 | 8.650 | 8.920 | 8.520 | 8.850 | 851,183 | +0.34(+4.00%) |
Aug 31, 2021 | 8.610 | 8.755 | 8.330 | 8.510 | 521,320 | -0.13(-1.50%) |
Aug 30, 2021 | 9.030 | 9.070 | 8.360 | 8.640 | 644,319 | -0.28(-3.14%) |
Aug 27, 2021 | 8.450 | 8.960 | 8.440 | 8.920 | 754,744 | +0.56(+6.70%) |
Aug 26, 2021 | 8.210 | 8.630 | 8.210 | 8.360 | 776,671 | +0.41(+5.16%) |
Aug 25, 2021 | 8.140 | 8.140 | 7.840 | 7.950 | 324,867 | -0.16(-1.97%) |
Aug 24, 2021 | 7.690 | 8.167 | 7.690 | 8.110 | 622,805 | +0.45(+5.87%) |
Aug 23, 2021 | 7.460 | 7.689 | 7.210 | 7.660 | 615,947 | +0.43(+5.95%) |
Aug 20, 2021 | 7.590 | 7.730 | 7.210 | 7.230 | 570,470 | -0.50(-6.47%) |
Aug 19, 2021 | 7.350 | 7.810 | 7.250 | 7.730 | 1,133,932 | +0.12(+1.58%) |
Aug 18, 2021 | 7.130 | 7.730 | 6.980 | 7.610 | 691,256 | +0.51(+7.18%) |
Aug 17, 2021 | 7.200 | 7.330 | 6.960 | 7.100 | 1,157,170 | -0.18(-2.47%) |
Aug 16, 2021 | 7.220 | 7.810 | 6.790 | 7.280 | 3,397,007 | +0.20(+2.82%) |
Aug 13, 2021 | 7.240 | 7.240 | 6.960 | 7.080 | 794,091 | -0.11(-1.53%) |
Aug 12, 2021 | 7.470 | 7.600 | 7.180 | 7.190 | 690,042 | -0.33(-4.39%) |
Aug 11, 2021 | 7.570 | 7.635 | 7.250 | 7.520 | 488,412 | -0.03(-0.40%) |
Aug 10, 2021 | 7.670 | 7.670 | 7.350 | 7.550 | 796,135 | -0.02(-0.26%) |
Aug 09, 2021 | 7.190 | 7.620 | 7.130 | 7.570 | 603,189 | +0.38(+5.29%) |
Aug 06, 2021 | 7.290 | 7.320 | 7.030 | 7.190 | 458,804 | -0.01(-0.14%) |
Aug 05, 2021 | 7.100 | 7.380 | 7.090 | 7.200 | 617,240 | +0.07(+0.98%) |
Aug 04, 2021 | 7.120 | 7.210 | 6.940 | 7.130 | 550,553 | -0.03(-0.42%) |
Aug 03, 2021 | 7.480 | 7.480 | 7.120 | 7.160 | 602,871 | -0.32(-4.28%) |
Aug 02, 2021 | 7.700 | 7.900 | 7.410 | 7.480 | 450,909 | -0.19(-2.48%) |
Jul 30, 2021 | 7.850 | 7.990 | 7.560 | 7.670 | 343,757 | -0.20(-2.54%) |
Jul 29, 2021 | 8.250 | 8.270 | 7.800 | 7.870 | 409,809 | -0.38(-4.61%) |
Jul 28, 2021 | 7.935 | 8.250 | 7.750 | 8.250 | 494,947 | +0.36(+4.56%) |
Jul 27, 2021 | 8.100 | 8.140 | 7.590 | 7.890 | 1,185,249 | -0.31(-3.78%) |
Jul 26, 2021 | 8.050 | 8.300 | 7.920 | 8.200 | 677,211 | +0.11(+1.36%) |
Jul 23, 2021 | 8.060 | 8.200 | 7.900 | 8.090 | 885,974 | +0.07(+0.87%) |
Jul 22, 2021 | 8.220 | 8.230 | 7.800 | 8.020 | 814,021 | -0.21(-2.55%) |
Jul 21, 2021 | 8.030 | 8.230 | 7.900 | 8.230 | 730,459 | +0.38(+4.84%) |
Jul 20, 2021 | 7.470 | 7.980 | 7.230 | 7.850 | 1,014,113 | +0.58(+7.98%) |
Jul 19, 2021 | 7.270 | 7.290 | 6.880 | 7.270 | 1,349,515 | -0.02(-0.27%) |
Jul 16, 2021 | 7.870 | 7.900 | 7.220 | 7.290 | 609,689 | -0.32(-4.20%) |
Jul 15, 2021 | 8.000 | 8.040 | 7.520 | 7.610 | 777,348 | -0.44(-5.47%) |
Jul 14, 2021 | 8.500 | 8.580 | 7.600 | 8.050 | 1,454,946 | -0.40(-4.73%) |
Jul 13, 2021 | 9.000 | 9.045 | 8.390 | 8.450 | 1,002,385 | -0.55(-6.11%) |
Jul 12, 2021 | 9.460 | 9.460 | 8.900 | 9.000 | 787,191 | -0.45(-4.76%) |
Jul 09, 2021 | 9.150 | 9.460 | 9.050 | 9.450 | 321,827 | +0.41(+4.54%) |
Jul 08, 2021 | 9.010 | 9.310 | 8.940 | 9.040 | 695,226 | -0.35(-3.73%) |
Jul 07, 2021 | 9.750 | 9.840 | 8.910 | 9.390 | 1,445,657 | -0.34(-3.54%) |
Jul 06, 2021 | 10.13 | 10.15 | 9.630 | 9.735 | 536,541 | -0.38(-3.80%) |
Jul 02, 2021 | 10.30 | 10.37 | 9.880 | 10.12 | 458,178 | -0.08(-0.78%) |
Jul 01, 2021 | 10.53 | 10.73 | 10.05 | 10.20 | 559,296 | -0.30(-2.86%) |
Jun 30, 2021 | 11.23 | 11.30 | 10.46 | 10.50 | 560,122 | -0.73(-6.50%) |
Jun 29, 2021 | 11.09 | 11.28 | 10.81 | 11.23 | 516,154 | +0.16(+1.45%) |
Jun 28, 2021 | 11.05 | 11.13 | 10.78 | 11.07 | 317,177 | -0.06(-0.54%) |
Jun 25, 2021 | 11.01 | 11.38 | 11.01 | 11.13 | 499,475 | +0.00(+0.00%) |
Jun 24, 2021 | 10.50 | 11.15 | 10.36 | 11.13 | 1,059,812 | +0.68(+6.51%) |
Jun 23, 2021 | 10.90 | 10.92 | 10.35 | 10.45 | 953,469 | -0.36(-3.33%) |
Jun 22, 2021 | 11.30 | 11.32 | 10.37 | 10.81 | 1,405,405 | -0.46(-4.08%) |
Jun 21, 2021 | 11.35 | 11.46 | 11.12 | 11.27 | 1,187,179 | -0.04(-0.35%) |
Jun 18, 2021 | 11.40 | 11.63 | 11.22 | 11.31 | 3,477,613 | -0.16(-1.39%) |
Jun 17, 2021 | 11.42 | 11.87 | 10.96 | 11.47 | 2,314,043 | +0.25(+2.23%) |
Jun 16, 2021 | 10.66 | 11.49 | 10.66 | 11.22 | 1,567,108 | +0.32(+2.94%) |
Jun 15, 2021 | 10.21 | 10.97 | 10.19 | 10.90 | 1,080,834 | +0.73(+7.18%) |
Jun 14, 2021 | 10.77 | 10.99 | 10.13 | 10.17 | 1,097,487 | -0.62(-5.75%) |
Jun 11, 2021 | 10.64 | 10.84 | 10.27 | 10.79 | 687,265 | +0.33(+3.15%) |
Jun 10, 2021 | 10.15 | 10.62 | 10.12 | 10.46 | 542,761 | +0.23(+2.25%) |
Jun 09, 2021 | 10.30 | 10.70 | 9.940 | 10.23 | 831,946 | -0.07(-0.68%) |
Jun 08, 2021 | 10.53 | 10.79 | 9.850 | 10.30 | 916,137 | -0.31(-2.92%) |
Jun 07, 2021 | 10.82 | 11.01 | 10.40 | 10.61 | 693,885 | -0.13(-1.21%) |
Jun 04, 2021 | 10.84 | 11.00 | 10.58 | 10.74 | 540,311 | -0.24(-2.19%) |
Jun 03, 2021 | 10.10 | 10.98 | 10.01 | 10.98 | 2,069,501 | +1.21(+12.38%) |
Jun 02, 2021 | 10.03 | 10.05 | 9.440 | 9.770 | 396,982 | -0.19(-1.91%) |