Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.950 | 10.65 | 9.630 | 10.58 | 264,248 | +0.28(+2.72%) |
May 27, 2022 | 9.940 | 10.88 | 9.500 | 10.30 | 458,319 | +0.87(+9.23%) |
May 26, 2022 | 8.020 | 10.45 | 7.650 | 9.430 | 1,316,477 | +1.67(+21.52%) |
May 25, 2022 | 6.900 | 8.000 | 6.770 | 7.760 | 105,401 | +0.86(+12.46%) |
May 24, 2022 | 6.870 | 7.070 | 6.824 | 6.900 | 3,469 | -0.12(-1.71%) |
May 23, 2022 | 6.820 | 7.030 | 6.812 | 7.020 | 18,963 | +0.04(+0.57%) |
May 20, 2022 | 6.930 | 7.020 | 6.790 | 6.980 | 6,481 | +0.04(+0.58%) |
May 19, 2022 | 6.910 | 6.990 | 6.750 | 6.940 | 8,701 | +0.03(+0.43%) |
May 18, 2022 | 7.220 | 7.703 | 6.900 | 6.910 | 34,641 | -0.59(-7.87%) |
May 17, 2022 | 7.500 | 7.610 | 7.270 | 7.500 | 10,693 | +0.26(+3.59%) |
May 16, 2022 | 7.110 | 7.500 | 7.020 | 7.240 | 14,618 | +0.01(+0.14%) |
May 13, 2022 | 7.340 | 7.440 | 7.150 | 7.230 | 24,633 | -0.11(-1.50%) |
May 12, 2022 | 7.350 | 7.447 | 7.010 | 7.340 | 23,837 | -0.03(-0.41%) |
May 11, 2022 | 7.590 | 7.890 | 7.370 | 7.370 | 15,797 | -0.41(-5.27%) |
May 10, 2022 | 7.560 | 7.890 | 7.520 | 7.780 | 26,254 | +0.37(+4.99%) |
May 09, 2022 | 8.010 | 8.010 | 7.400 | 7.410 | 40,188 | -0.61(-7.61%) |
May 06, 2022 | 8.110 | 8.121 | 7.910 | 8.020 | 12,061 | -0.18(-2.20%) |
May 05, 2022 | 8.130 | 8.373 | 8.010 | 8.200 | 21,773 | -0.33(-3.87%) |
May 04, 2022 | 8.190 | 8.610 | 8.080 | 8.530 | 41,559 | +0.19(+2.28%) |
May 03, 2022 | 8.030 | 8.400 | 7.997 | 8.340 | 20,188 | +0.31(+3.86%) |
May 02, 2022 | 8.120 | 8.390 | 8.000 | 8.030 | 46,479 | -0.19(-2.31%) |
Apr 29, 2022 | 7.960 | 8.490 | 7.860 | 8.220 | 71,777 | +0.03(+0.37%) |
Apr 28, 2022 | 8.210 | 8.580 | 7.832 | 8.190 | 50,544 | -0.06(-0.73%) |
Apr 27, 2022 | 8.060 | 8.387 | 7.925 | 8.250 | 46,278 | +0.03(+0.36%) |
Apr 26, 2022 | 8.320 | 8.390 | 7.800 | 8.220 | 52,616 | -0.35(-4.08%) |
Apr 25, 2022 | 8.300 | 8.655 | 8.260 | 8.570 | 32,294 | +0.04(+0.47%) |
Apr 22, 2022 | 8.520 | 8.710 | 7.983 | 8.530 | 95,792 | +0.05(+0.59%) |
Apr 21, 2022 | 9.580 | 9.920 | 8.310 | 8.480 | 150,179 | -1.21(-12.49%) |
Apr 20, 2022 | 9.630 | 10.37 | 9.388 | 9.690 | 497,421 | -0.01(-0.10%) |
Apr 19, 2022 | 9.330 | 10.39 | 9.230 | 9.700 | 415,530 | +0.21(+2.21%) |
Apr 18, 2022 | 9.260 | 9.952 | 9.210 | 9.490 | 81,787 | -0.07(-0.73%) |
Apr 14, 2022 | 9.190 | 9.970 | 9.190 | 9.560 | 133,013 | +0.25(+2.69%) |
Apr 13, 2022 | 9.140 | 9.700 | 8.950 | 9.310 | 93,509 | +0.21(+2.31%) |
Apr 12, 2022 | 9.150 | 9.860 | 8.880 | 9.100 | 168,038 | -0.07(-0.76%) |
Apr 11, 2022 | 8.660 | 9.170 | 8.550 | 9.170 | 100,397 | +0.35(+3.97%) |
Apr 08, 2022 | 9.160 | 9.650 | 8.720 | 8.820 | 313,159 | -0.35(-3.82%) |
Apr 07, 2022 | 9.300 | 10.12 | 8.925 | 9.170 | 532,934 | -0.25(-2.65%) |
Apr 06, 2022 | 9.500 | 9.950 | 9.230 | 9.420 | 201,221 | -0.41(-4.17%) |
Apr 05, 2022 | 10.50 | 11.20 | 9.765 | 9.830 | 711,271 | -0.73(-6.91%) |
Apr 04, 2022 | 12.21 | 14.42 | 10.31 | 10.56 | 2,199,326 | -2.13(-16.78%) |
Apr 01, 2022 | 11.21 | 14.47 | 10.80 | 12.69 | 4,091,955 | +1.37(+12.10%) |
Mar 31, 2022 | 10.84 | 12.99 | 9.810 | 11.32 | 2,718,816 | +0.17(+1.52%) |
Mar 30, 2022 | 9.920 | 14.42 | 9.810 | 11.15 | 21,018,714 | +2.39(+27.28%) |
Mar 29, 2022 | 8.150 | 9.700 | 7.695 | 8.760 | 474,445 | +0.76(+9.50%) |
Mar 28, 2022 | 7.450 | 8.750 | 7.312 | 8.000 | 290,137 | +0.57(+7.67%) |
Mar 25, 2022 | 8.130 | 8.130 | 7.340 | 7.430 | 69,304 | -0.57(-7.13%) |
Mar 24, 2022 | 8.590 | 8.659 | 8.000 | 8.000 | 33,052 | -0.51(-5.99%) |
Mar 23, 2022 | 8.150 | 8.700 | 8.050 | 8.510 | 51,682 | +0.21(+2.53%) |
Mar 22, 2022 | 8.670 | 8.670 | 8.050 | 8.300 | 72,608 | -0.17(-2.01%) |
Mar 21, 2022 | 8.460 | 8.990 | 8.060 | 8.470 | 85,952 | -0.06(-0.70%) |
Mar 18, 2022 | 8.700 | 8.790 | 8.420 | 8.530 | 68,920 | +0.12(+1.43%) |
Mar 17, 2022 | 8.580 | 8.760 | 8.065 | 8.410 | 57,807 | -0.17(-1.98%) |
Mar 16, 2022 | 8.710 | 9.450 | 8.460 | 8.580 | 146,289 | -0.13(-1.49%) |
Mar 15, 2022 | 7.970 | 8.710 | 7.590 | 8.710 | 343,732 | +0.52(+6.35%) |
Mar 14, 2022 | 7.950 | 8.900 | 7.530 | 8.190 | 644,366 | +0.17(+2.12%) |
Mar 11, 2022 | 8.080 | 8.240 | 7.340 | 8.020 | 298,446 | -0.23(-2.79%) |
Mar 10, 2022 | 8.430 | 8.780 | 6.875 | 8.250 | 943,823 | -0.27(-3.17%) |
Mar 09, 2022 | 6.930 | 11.99 | 6.550 | 8.520 | 5,602,969 | +1.82(+27.16%) |
Mar 08, 2022 | 6.730 | 6.890 | 6.410 | 6.700 | 36,153 | -0.06(-0.89%) |
Mar 07, 2022 | 6.660 | 7.000 | 6.390 | 6.760 | 69,309 | +0.07(+1.05%) |
Mar 04, 2022 | 7.510 | 7.760 | 6.600 | 6.690 | 63,327 | -0.79(-10.56%) |
Mar 03, 2022 | 8.250 | 8.270 | 7.480 | 7.480 | 47,646 | -0.71(-8.61%) |
Mar 02, 2022 | 7.620 | 8.850 | 7.569 | 8.185 | 154,345 | +0.57(+7.41%) |
Mar 01, 2022 | 8.050 | 8.235 | 7.500 | 7.620 | 42,987 | -0.57(-6.96%) |
Feb 28, 2022 | 8.600 | 8.720 | 8.060 | 8.190 | 42,931 | -0.56(-6.40%) |
Feb 25, 2022 | 8.830 | 9.030 | 8.440 | 8.750 | 31,042 | -0.10(-1.13%) |
Feb 24, 2022 | 7.500 | 8.880 | 7.428 | 8.850 | 91,844 | +0.66(+8.06%) |
Feb 23, 2022 | 8.570 | 8.570 | 7.970 | 8.190 | 96,128 | -0.46(-5.32%) |
Feb 22, 2022 | 9.000 | 9.120 | 8.400 | 8.650 | 83,189 | -0.80(-8.47%) |
Feb 18, 2022 | 9.450 | 0 | -0.44(-4.45%) | |||
Feb 17, 2022 | 10.90 | 11.26 | 9.830 | 9.890 | 136,368 | -1.01(-9.27%) |
Feb 16, 2022 | 11.57 | 11.67 | 10.70 | 10.90 | 89,457 | -0.80(-6.84%) |
Feb 15, 2022 | 12.08 | 12.27 | 11.41 | 11.70 | 97,570 | -0.35(-2.90%) |
Feb 14, 2022 | 11.08 | 12.50 | 11.01 | 12.05 | 394,750 | +0.94(+8.46%) |
Feb 11, 2022 | 12.14 | 12.30 | 11.11 | 11.11 | 79,604 | -1.09(-8.93%) |
Feb 10, 2022 | 11.88 | 13.04 | 11.88 | 12.20 | 292,143 | -0.09(-0.73%) |
Feb 09, 2022 | 12.06 | 12.90 | 11.96 | 12.29 | 195,958 | +0.19(+1.57%) |
Feb 08, 2022 | 11.62 | 12.69 | 11.62 | 12.10 | 184,753 | +0.40(+3.42%) |
Feb 07, 2022 | 13.02 | 13.70 | 11.62 | 11.70 | 317,822 | -2.31(-16.49%) |
Feb 04, 2022 | 13.59 | 14.80 | 13.55 | 14.01 | 169,256 | +0.19(+1.37%) |
Feb 03, 2022 | 13.15 | 14.93 | 13.82 | 323,913 | +0.37(+2.75%) | |
Feb 02, 2022 | 13.20 | 14.72 | 12.88 | 13.45 | 310,856 | +0.20(+1.51%) |
Feb 01, 2022 | 14.11 | 14.37 | 13.15 | 13.25 | 163,034 | -0.95(-6.69%) |
Jan 28, 2022 | 12.85 | 15.38 | 12.71 | 14.20 | 617,800 | +1.07(+8.15%) |
Jan 27, 2022 | 13.69 | 14.60 | 12.42 | 13.13 | 432,157 | -0.67(-4.86%) |
Jan 26, 2022 | 15.64 | 15.95 | 13.80 | 13.80 | 541,328 | -1.52(-9.92%) |
Jan 25, 2022 | 16.16 | 16.83 | 15.21 | 15.32 | 381,042 | -0.84(-5.20%) |
Jan 24, 2022 | 16.37 | 16.99 | 15.15 | 16.16 | 288,554 | -1.44(-8.18%) |
Jan 21, 2022 | 18.01 | 18.39 | 16.65 | 17.60 | 422,657 | -0.89(-4.81%) |
Jan 20, 2022 | 19.23 | 20.15 | 18.26 | 18.49 | 522,046 | -1.38(-6.95%) |
Jan 19, 2022 | 22.79 | 24.15 | 19.02 | 19.87 | 1,932,738 | -2.92(-12.81%) |
Jan 18, 2022 | 19.36 | 22.80 | 19.36 | 22.79 | 1,794,056 | +3.39(+17.47%) |
Jan 14, 2022 | 19.40 | 0 | -3.05(-13.59%) | |||
Jan 13, 2022 | 22.76 | 24.35 | 21.00 | 22.45 | 2,240,223 | -0.02(-0.09%) |
Jan 12, 2022 | 25.90 | 26.28 | 20.80 | 22.47 | 1,862,742 | -2.90(-11.43%) |
Jan 11, 2022 | 24.73 | 28.80 | 23.85 | 25.37 | 5,212,879 | +0.95(+3.89%) |
Jan 10, 2022 | 25.74 | 27.49 | 22.28 | 24.42 | 7,652,253 | +1.06(+4.54%) |
Jan 07, 2022 | 21.10 | 25.73 | 20.56 | 23.36 | 5,564,918 | +1.98(+9.26%) |
Jan 06, 2022 | 20.20 | 22.50 | 19.45 | 21.38 | 3,597,383 | +1.26(+6.26%) |
Jan 05, 2022 | 17.59 | 22.28 | 17.29 | 20.12 | 5,854,207 | +2.23(+12.47%) |
Jan 04, 2022 | 18.90 | 18.99 | 16.70 | 17.89 | 1,576,194 | -1.79(-9.10%) |
Jan 03, 2022 | 22.26 | 22.75 | 19.07 | 19.68 | 1,772,265 | -3.40(-14.73%) |
Dec 31, 2021 | 24.69 | 25.84 | 21.35 | 23.08 | 9,094,759 | -0.67(-2.82%) |
Dec 30, 2021 | 30.14 | 32.00 | 23.22 | 23.75 | 23,517,238 | +0.71(+3.08%) |
Dec 29, 2021 | 24.05 | 29.91 | 21.80 | 23.04 | 28,106,520 | +4.02(+21.14%) |
Dec 28, 2021 | 16.00 | 23.40 | 15.77 | 19.02 | 43,476,000 | +7.48(+64.82%) |
Dec 27, 2021 | 12.65 | 12.92 | 11.02 | 11.54 | 830,606 | -0.48(-3.99%) |
Dec 23, 2021 | 11.69 | 12.50 | 11.24 | 12.02 | 582,520 | +0.04(+0.33%) |
Dec 22, 2021 | 12.11 | 13.11 | 11.53 | 11.98 | 1,656,180 | -0.10(-0.83%) |
Dec 21, 2021 | 12.08 | 14.18 | 10.75 | 12.08 | 2,316,501 | +0.58(+5.04%) |
Dec 20, 2021 | 17.70 | 17.95 | 10.36 | 11.50 | 2,084,577 | -6.21(-35.06%) |
Dec 17, 2021 | 18.75 | 23.93 | 17.71 | 17.71 | 4,518,035 | -0.94(-5.04%) |
Dec 16, 2021 | 16.41 | 22.22 | 16.41 | 18.65 | 4,424,421 | +2.23(+13.58%) |
Dec 15, 2021 | 16.91 | 19.80 | 15.82 | 16.42 | 3,869,679 | -0.23(-1.38%) |
Dec 14, 2021 | 17.55 | 21.38 | 16.44 | 16.65 | 2,893,665 | -1.20(-6.72%) |
Dec 13, 2021 | 20.70 | 22.65 | 17.40 | 17.85 | 3,651,953 | -2.85(-13.77%) |
Dec 10, 2021 | 27.25 | 27.35 | 18.90 | 20.70 | 12,927,362 | -2.80(-11.91%) |
Dec 09, 2021 | 17.21 | 35.50 | 16.83 | 23.50 | 31,330,672 | +4.39(+22.97%) |
Dec 08, 2021 | 12.80 | 24.85 | 12.16 | 19.11 | 67,772,408 | +8.73(+84.10%) |
Dec 07, 2021 | 11.01 | 12.79 | 9.320 | 10.38 | 11,533,206 | -4.67(-31.03%) |
Dec 06, 2021 | 6.600 | 15.71 | 5.880 | 15.05 | 84,080,416 | +10.11(+204.66%) |
Dec 03, 2021 | 5.640 | 5.640 | 4.925 | 4.940 | 22,153 | -0.68(-12.10%) |
Dec 02, 2021 | 5.230 | 5.770 | 5.230 | 5.620 | 25,358 | +0.43(+8.29%) |
Dec 01, 2021 | 5.310 | 5.530 | 5.090 | 5.190 | 26,361 | -0.13(-2.44%) |
Nov 30, 2021 | 5.310 | 5.387 | 5.296 | 5.320 | 10,848 | -0.00(-0.09%) |
Nov 29, 2021 | 5.390 | 5.495 | 5.250 | 5.325 | 15,831 | -0.02(-0.29%) |
Nov 26, 2021 | 5.270 | 5.470 | 5.270 | 5.340 | 8,576 | -0.05(-1.02%) |
Nov 24, 2021 | 5.180 | 5.860 | 5.015 | 5.395 | 151,412 | +0.23(+4.35%) |
Nov 23, 2021 | 5.100 | 5.230 | 5.041 | 5.170 | 5,105 | -0.05(-1.01%) |
Nov 22, 2021 | 5.247 | 5.310 | 5.000 | 5.223 | 28,698 | +0.16(+3.22%) |
Nov 19, 2021 | 5.060 | 5.130 | 5.050 | 5.060 | 12,169 | +0.00(+0.00%) |
Nov 18, 2021 | 5.230 | 5.180 | 5.060 | 5.060 | 57,016 | -0.24(-4.53%) |
Nov 17, 2021 | 5.310 | 5.395 | 5.220 | 5.300 | 11,805 | +0.04(+0.66%) |
Nov 16, 2021 | 5.400 | 5.550 | 5.220 | 5.265 | 25,390 | -0.23(-4.10%) |
Nov 15, 2021 | 5.620 | 5.620 | 5.278 | 5.490 | 37,812 | -0.15(-2.66%) |
Nov 12, 2021 | 5.369 | 5.700 | 5.330 | 5.640 | 12,603 | +0.18(+3.30%) |
Nov 11, 2021 | 5.390 | 5.570 | 5.260 | 5.460 | 23,617 | +0.10(+1.87%) |
Nov 10, 2021 | 5.450 | 5.360 | 28,478 | -0.09(-1.65%) | ||
Nov 09, 2021 | 5.820 | 5.920 | 5.330 | 5.450 | 46,300 | -0.41(-7.00%) |
Nov 08, 2021 | 6.160 | 6.320 | 5.805 | 5.860 | 45,350 | -0.40(-6.39%) |
Nov 05, 2021 | 7.030 | 7.380 | 6.210 | 6.260 | 269,546 | -1.15(-15.52%) |
Nov 04, 2021 | 7.320 | 7.600 | 7.110 | 7.410 | 1,314,226 | +0.19(+2.63%) |
Nov 03, 2021 | 7.100 | 7.250 | 7.070 | 7.220 | 7,758 | -0.07(-0.96%) |
Nov 02, 2021 | 7.090 | 7.377 | 7.090 | 7.290 | 2,239 | -0.05(-0.68%) |
Nov 01, 2021 | 7.260 | 7.340 | 7.090 | 7.340 | 6,767 | +0.13(+1.80%) |
Oct 29, 2021 | 7.220 | 7.240 | 7.120 | 7.210 | 3,448 | +0.01(+0.14%) |
Oct 28, 2021 | 7.200 | 7.200 | 7.200 | 7.200 | 2,576 | +0.02(+0.28%) |
Oct 27, 2021 | 7.200 | 7.788 | 7.100 | 7.180 | 37,120 | -0.17(-2.25%) |
Oct 26, 2021 | 7.140 | 7.345 | 7.345 | 3,967 | -0.02(-0.20%) | |
Oct 25, 2021 | 7.360 | 7.360 | 7.160 | 7.360 | 6,324 | -0.23(-3.03%) |
Oct 22, 2021 | 7.365 | 7.980 | 7.200 | 7.590 | 38,226 | +0.18(+2.43%) |
Oct 21, 2021 | 7.450 | 7.550 | 7.250 | 7.410 | 3,102 | +0.00(+0.07%) |
Oct 20, 2021 | 7.190 | 8.190 | 7.190 | 7.405 | 50,701 | +0.11(+1.44%) |
Oct 19, 2021 | 7.220 | 7.340 | 7.200 | 7.300 | 3,542 | +0.10(+1.39%) |
Oct 18, 2021 | 7.200 | 7.340 | 7.060 | 7.200 | 6,697 | +0.10(+1.41%) |
Oct 15, 2021 | 7.200 | 7.380 | 7.070 | 7.100 | 7,317 | -0.32(-4.31%) |
Oct 14, 2021 | 7.250 | 7.460 | 7.250 | 7.420 | 3,301 | +0.17(+2.34%) |
Oct 13, 2021 | 7.030 | 7.380 | 7.030 | 7.250 | 3,483 | -0.23(-3.07%) |
Oct 12, 2021 | 7.285 | 7.480 | 7.285 | 7.480 | 2,774 | +0.31(+4.32%) |
Oct 11, 2021 | 7.360 | 7.440 | 7.170 | 7.170 | 7,577 | -0.33(-4.40%) |
Oct 08, 2021 | 7.540 | 7.540 | 7.284 | 7.500 | 1,750 | -0.12(-1.57%) |
Oct 07, 2021 | 7.870 | 7.870 | 7.330 | 7.620 | 19,913 | +0.14(+1.87%) |
Oct 06, 2021 | 7.650 | 8.170 | 7.430 | 7.480 | 46,789 | -0.18(-2.35%) |
Oct 05, 2021 | 7.670 | 7.706 | 7.660 | 7.660 | 2,364 | +0.07(+0.92%) |
Oct 04, 2021 | 7.450 | 7.590 | 7.450 | 7.590 | 1,113 | -0.24(-3.07%) |
Oct 01, 2021 | 7.500 | 7.997 | 7.500 | 7.830 | 6,063 | +0.34(+4.54%) |
Sep 30, 2021 | 7.587 | 7.590 | 7.270 | 7.490 | 5,710 | -0.02(-0.33%) |
Sep 29, 2021 | 7.910 | 7.910 | 7.030 | 7.515 | 20,646 | -0.20(-2.53%) |
Sep 28, 2021 | 8.240 | 8.600 | 7.610 | 7.710 | 7,614 | -0.68(-8.10%) |
Sep 27, 2021 | 8.230 | 8.590 | 8.140 | 8.390 | 3,977 | -0.09(-1.11%) |
Sep 24, 2021 | 8.270 | 8.484 | 8.270 | 8.484 | 1,080 | -0.12(-1.35%) |
Sep 23, 2021 | 8.150 | 8.950 | 7.965 | 8.600 | 26,126 | +0.27(+3.24%) |
Sep 22, 2021 | 7.620 | 8.330 | 7.620 | 8.330 | 3,462 | +0.49(+6.25%) |
Sep 21, 2021 | 8.610 | 8.610 | 7.630 | 7.840 | 6,778 | +0.04(+0.51%) |
Sep 20, 2021 | 8.070 | 8.270 | 8.070 | 7.800 | 4,532 | -0.63(-7.47%) |
Sep 17, 2021 | 7.950 | 8.440 | 7.750 | 8.430 | 11,257 | +0.50(+6.31%) |
Sep 16, 2021 | 8.350 | 8.810 | 7.480 | 7.930 | 5,222 | -0.33(-4.00%) |
Sep 15, 2021 | 8.100 | 8.590 | 8.075 | 8.260 | 32,947 | +0.20(+2.48%) |
Sep 14, 2021 | 8.200 | 8.200 | 8.060 | 8.060 | 896 | -0.05(-0.62%) |
Sep 13, 2021 | 8.080 | 8.229 | 8.060 | 8.110 | 4,261 | -0.06(-0.73%) |
Sep 10, 2021 | 8.330 | 8.684 | 7.860 | 8.170 | 4,298 | -0.42(-4.89%) |
Sep 09, 2021 | 8.520 | 8.590 | 8.440 | 8.590 | 4,862 | -0.22(-2.50%) |
Sep 08, 2021 | 8.840 | 9.200 | 8.520 | 8.810 | 33,108 | +0.02(+0.23%) |
Sep 07, 2021 | 8.730 | 8.820 | 8.350 | 8.790 | 10,745 | -0.03(-0.39%) |
Sep 03, 2021 | 8.630 | 8.880 | 8.600 | 8.824 | 9,337 | +0.32(+3.81%) |
Sep 02, 2021 | 8.210 | 8.790 | 8.084 | 8.500 | 34,924 | +0.41(+5.07%) |
Sep 01, 2021 | 8.220 | 8.220 | 8.050 | 8.090 | 3,185 | +0.08(+1.00%) |
Aug 31, 2021 | 8.220 | 8.220 | 8.000 | 8.010 | 3,958 | -0.44(-5.21%) |
Aug 30, 2021 | 8.030 | 8.480 | 8.030 | 8.450 | 23,994 | +0.36(+4.45%) |
Aug 27, 2021 | 7.700 | 8.350 | 7.410 | 8.090 | 51,958 | +0.61(+8.16%) |
Aug 26, 2021 | 7.340 | 7.860 | 7.330 | 7.480 | 1,748 | +0.21(+2.89%) |
Aug 25, 2021 | 7.630 | 7.920 | 7.270 | 7.270 | 14,522 | -0.04(-0.55%) |
Aug 24, 2021 | 7.500 | 7.500 | 7.250 | 7.310 | 6,852 | -0.33(-4.32%) |
Aug 23, 2021 | 7.360 | 7.640 | 7.257 | 7.640 | 9,599 | +0.49(+6.85%) |
Aug 20, 2021 | 7.390 | 7.490 | 7.124 | 7.150 | 4,325 | -0.29(-3.86%) |
Aug 19, 2021 | 7.170 | 7.480 | 7.170 | 7.437 | 890 | +0.26(+3.58%) |
Aug 18, 2021 | 7.420 | 7.940 | 7.180 | 7.180 | 3,561 | -0.17(-2.31%) |
Aug 17, 2021 | 7.530 | 7.850 | 7.350 | 7.350 | 2,544 | -0.01(-0.14%) |
Aug 16, 2021 | 7.570 | 7.700 | 7.360 | 7.360 | 4,366 | -0.14(-1.87%) |
Aug 13, 2021 | 7.760 | 7.925 | 7.500 | 7.500 | 7,376 | -0.52(-6.48%) |
Aug 12, 2021 | 7.960 | 8.020 | 7.810 | 8.020 | 7,581 | +0.22(+2.82%) |
Aug 11, 2021 | 8.010 | 8.172 | 7.770 | 7.800 | 3,322 | -0.28(-3.47%) |
Aug 10, 2021 | 8.020 | 8.590 | 7.650 | 8.080 | 48,709 | +0.18(+2.28%) |
Aug 09, 2021 | 7.900 | 8.238 | 7.900 | 7.900 | 12,772 | -0.29(-3.54%) |
Aug 06, 2021 | 8.130 | 8.190 | 8.129 | 8.190 | 1,234 | +0.10(+1.24%) |
Aug 05, 2021 | 8.099 | 8.751 | 8.070 | 8.090 | 29,669 | +0.16(+2.02%) |
Aug 04, 2021 | 8.050 | 8.140 | 7.930 | 7.930 | 3,336 | -0.34(-4.11%) |
Aug 03, 2021 | 8.000 | 8.410 | 8.000 | 8.270 | 11,528 | +0.17(+2.10%) |
Aug 02, 2021 | 8.290 | 8.400 | 7.990 | 8.100 | 3,621 | -0.11(-1.34%) |
Jul 30, 2021 | 8.420 | 8.420 | 8.200 | 8.210 | 6,471 | +0.01(+0.12%) |
Jul 29, 2021 | 8.195 | 8.390 | 8.140 | 8.200 | 9,220 | +0.03(+0.37%) |
Jul 28, 2021 | 7.840 | 8.500 | 7.842 | 8.170 | 4,830 | +0.26(+3.29%) |
Jul 27, 2021 | 8.130 | 8.130 | 7.813 | 7.910 | 9,627 | -0.23(-2.83%) |
Jul 26, 2021 | 8.100 | 8.660 | 8.100 | 8.140 | 12,436 | -0.27(-3.21%) |
Jul 23, 2021 | 8.650 | 8.670 | 8.410 | 8.410 | 12,554 | -0.15(-1.75%) |
Jul 22, 2021 | 8.660 | 8.745 | 8.470 | 8.560 | 5,035 | +0.00(+0.00%) |
Jul 21, 2021 | 8.330 | 8.830 | 8.330 | 8.560 | 36,050 | +0.25(+3.01%) |
Jul 20, 2021 | 8.720 | 8.720 | 8.200 | 8.310 | 12,005 | +0.08(+0.97%) |
Jul 19, 2021 | 8.770 | 8.880 | 8.200 | 8.230 | 12,905 | -0.05(-0.60%) |
Jul 16, 2021 | 8.630 | 9.254 | 8.220 | 8.280 | 12,073 | -0.09(-1.08%) |
Jul 15, 2021 | 8.660 | 8.920 | 8.360 | 8.370 | 12,211 | -0.29(-3.35%) |
Jul 14, 2021 | 9.500 | 9.500 | 8.356 | 8.660 | 35,177 | -0.54(-5.87%) |
Jul 13, 2021 | 9.200 | 9.500 | 9.020 | 9.200 | 49,491 | +0.21(+2.34%) |
Jul 12, 2021 | 8.890 | 9.200 | 8.810 | 8.990 | 31,244 | +0.12(+1.35%) |
Jul 09, 2021 | 9.190 | 9.190 | 8.700 | 8.870 | 58,281 | +0.01(+0.11%) |
Jul 08, 2021 | 8.410 | 9.200 | 8.400 | 8.860 | 68,578 | +0.21(+2.43%) |
Jul 07, 2021 | 8.680 | 9.160 | 8.570 | 8.650 | 95,952 | +0.15(+1.76%) |
Jul 06, 2021 | 8.400 | 8.500 | 8.210 | 8.500 | 45,231 | +0.28(+3.41%) |
Jul 02, 2021 | 8.250 | 8.340 | 8.192 | 8.220 | 11,109 | -0.11(-1.32%) |
Jul 01, 2021 | 8.365 | 8.365 | 8.240 | 8.330 | 1,533 | +0.04(+0.48%) |
Jun 30, 2021 | 8.596 | 8.596 | 8.210 | 8.290 | 6,939 | -0.21(-2.47%) |
Jun 29, 2021 | 8.360 | 8.550 | 8.250 | 8.500 | 22,479 | +0.25(+3.03%) |
Jun 28, 2021 | 8.460 | 8.500 | 8.080 | 8.250 | 6,917 | -0.28(-3.28%) |
Jun 25, 2021 | 8.007 | 8.710 | 8.007 | 8.530 | 59,815 | +0.50(+6.23%) |
Jun 24, 2021 | 8.040 | 8.040 | 7.810 | 8.030 | 8,906 | +0.15(+1.90%) |
Jun 23, 2021 | 7.710 | 8.100 | 7.710 | 7.880 | 16,237 | -0.32(-3.90%) |
Jun 22, 2021 | 7.660 | 8.250 | 7.660 | 8.200 | 64,153 | +0.57(+7.47%) |
Jun 21, 2021 | 7.630 | 7.670 | 7.630 | 7.630 | 3,195 | -0.21(-2.68%) |
Jun 18, 2021 | 7.720 | 7.840 | 7.530 | 7.840 | 5,152 | +0.06(+0.77%) |
Jun 17, 2021 | 7.650 | 7.996 | 7.350 | 7.780 | 23,274 | +0.13(+1.70%) |
Jun 16, 2021 | 7.780 | 7.860 | 7.650 | 7.650 | 7,253 | -0.08(-1.03%) |
Jun 15, 2021 | 7.740 | 7.990 | 7.650 | 7.730 | 14,118 | -0.12(-1.53%) |
Jun 14, 2021 | 8.000 | 8.170 | 7.760 | 7.850 | 7,573 | -0.05(-0.63%) |
Jun 11, 2021 | 8.080 | 8.250 | 7.724 | 7.900 | 13,307 | -0.26(-3.19%) |
Jun 10, 2021 | 7.990 | 8.250 | 7.990 | 8.160 | 16,754 | +0.10(+1.24%) |
Jun 09, 2021 | 7.950 | 8.250 | 7.798 | 8.060 | 28,538 | +0.24(+3.07%) |
Jun 08, 2021 | 7.710 | 8.150 | 7.710 | 7.820 | 67,142 | +0.24(+3.14%) |
Jun 07, 2021 | 7.540 | 7.980 | 7.540 | 7.582 | 18,044 | -0.02(-0.24%) |
Jun 04, 2021 | 7.800 | 7.800 | 7.490 | 7.600 | 25,577 | +0.00(+0.00%) |
Jun 03, 2021 | 8.100 | 8.150 | 7.370 | 7.600 | 34,362 | -0.11(-1.43%) |
Jun 02, 2021 | 7.800 | 7.970 | 7.290 | 7.710 | 75,070 | -0.06(-0.77%) |