Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.150 | 3.540 | 3.080 | 3.510 | 98,332 | +0.36(+11.43%) |
May 27, 2022 | 3.200 | 3.250 | 3.070 | 3.150 | 42,237 | +0.00(+0.00%) |
May 26, 2022 | 3.160 | 3.200 | 3.110 | 3.150 | 58,245 | -0.02(-0.63%) |
May 25, 2022 | 3.010 | 3.180 | 3.010 | 3.170 | 33,304 | +0.14(+4.62%) |
May 24, 2022 | 3.030 | 3.050 | 2.990 | 3.030 | 33,047 | -0.06(-1.94%) |
May 23, 2022 | 3.170 | 3.179 | 3.010 | 3.090 | 40,909 | -0.03(-0.96%) |
May 20, 2022 | 3.300 | 3.300 | 3.060 | 3.120 | 49,122 | -0.10(-3.11%) |
May 19, 2022 | 3.080 | 3.220 | 3.000 | 3.220 | 91,069 | +0.14(+4.55%) |
May 18, 2022 | 3.140 | 3.180 | 3.000 | 3.080 | 36,785 | -0.06(-1.91%) |
May 17, 2022 | 2.980 | 3.180 | 2.900 | 3.140 | 38,908 | +0.23(+7.90%) |
May 16, 2022 | 3.220 | 3.557 | 2.910 | 2.910 | 92,366 | -0.07(-2.35%) |
May 13, 2022 | 2.900 | 3.010 | 2.900 | 2.980 | 130,650 | +0.12(+4.20%) |
May 12, 2022 | 2.790 | 3.010 | 2.790 | 2.860 | 79,329 | +0.01(+0.35%) |
May 11, 2022 | 3.080 | 3.300 | 2.850 | 2.850 | 68,327 | -0.26(-8.36%) |
May 10, 2022 | 3.320 | 3.370 | 3.050 | 3.110 | 73,432 | -0.11(-3.42%) |
May 09, 2022 | 3.540 | 3.540 | 3.200 | 3.220 | 94,714 | -0.40(-11.05%) |
May 06, 2022 | 3.620 | 3.670 | 3.500 | 3.620 | 77,515 | +0.02(+0.56%) |
May 05, 2022 | 3.580 | 3.620 | 3.500 | 3.600 | 33,993 | +0.01(+0.28%) |
May 04, 2022 | 3.550 | 3.670 | 3.510 | 3.590 | 29,559 | +0.04(+1.13%) |
May 03, 2022 | 3.550 | 3.810 | 3.450 | 3.550 | 80,468 | -0.08(-2.20%) |
May 02, 2022 | 3.710 | 3.810 | 3.540 | 3.630 | 63,504 | -0.12(-3.20%) |
Apr 29, 2022 | 3.650 | 3.830 | 3.590 | 3.750 | 40,408 | +0.09(+2.46%) |
Apr 28, 2022 | 3.690 | 3.720 | 3.590 | 3.660 | 55,378 | -0.01(-0.27%) |
Apr 27, 2022 | 3.800 | 3.850 | 3.660 | 3.670 | 93,971 | -0.18(-4.68%) |
Apr 26, 2022 | 4.100 | 4.100 | 3.835 | 3.850 | 53,959 | -0.27(-6.55%) |
Apr 25, 2022 | 4.080 | 4.175 | 4.060 | 4.120 | 48,124 | +0.06(+1.48%) |
Apr 22, 2022 | 3.980 | 4.070 | 3.950 | 4.060 | 30,456 | +0.06(+1.50%) |
Apr 21, 2022 | 4.230 | 4.230 | 3.980 | 4.000 | 46,844 | -0.17(-4.08%) |
Apr 20, 2022 | 4.130 | 4.250 | 4.078 | 4.170 | 37,313 | +0.02(+0.48%) |
Apr 19, 2022 | 3.880 | 4.200 | 3.880 | 4.150 | 78,304 | +0.23(+5.87%) |
Apr 18, 2022 | 4.060 | 4.100 | 3.846 | 3.920 | 50,531 | -0.11(-2.73%) |
Apr 14, 2022 | 4.090 | 4.170 | 3.950 | 4.030 | 151,195 | +0.13(+3.33%) |
Apr 13, 2022 | 3.760 | 3.920 | 3.709 | 3.900 | 68,639 | +0.19(+5.12%) |
Apr 12, 2022 | 3.650 | 3.850 | 3.610 | 3.710 | 63,425 | +0.03(+0.82%) |
Apr 11, 2022 | 3.650 | 3.762 | 3.610 | 3.680 | 66,666 | -0.02(-0.54%) |
Apr 08, 2022 | 3.820 | 3.820 | 3.670 | 3.700 | 78,585 | -0.10(-2.63%) |
Apr 07, 2022 | 3.770 | 3.850 | 3.673 | 3.800 | 121,637 | -0.02(-0.52%) |
Apr 06, 2022 | 4.000 | 4.000 | 3.750 | 3.820 | 132,589 | -0.19(-4.74%) |
Apr 05, 2022 | 4.070 | 4.140 | 3.940 | 4.010 | 35,911 | -0.10(-2.43%) |
Apr 04, 2022 | 4.040 | 4.150 | 3.890 | 4.110 | 55,522 | +0.21(+5.38%) |
Apr 01, 2022 | 4.200 | 4.200 | 3.900 | 3.900 | 110,329 | -0.27(-6.47%) |
Mar 31, 2022 | 4.280 | 4.280 | 4.090 | 4.170 | 46,496 | -0.07(-1.65%) |
Mar 30, 2022 | 4.240 | 4.301 | 4.170 | 4.240 | 75,393 | -0.03(-0.70%) |
Mar 29, 2022 | 4.490 | 4.600 | 4.260 | 4.270 | 84,055 | -0.23(-5.11%) |
Mar 28, 2022 | 4.260 | 4.500 | 4.260 | 4.500 | 75,090 | +0.17(+3.93%) |
Mar 25, 2022 | 4.280 | 4.375 | 4.185 | 4.330 | 37,973 | +0.04(+0.93%) |
Mar 24, 2022 | 4.270 | 4.330 | 4.160 | 4.290 | 66,586 | +0.10(+2.39%) |
Mar 23, 2022 | 4.180 | 4.280 | 4.133 | 4.190 | 80,594 | +0.02(+0.48%) |
Mar 22, 2022 | 4.380 | 4.380 | 4.100 | 4.170 | 104,179 | -0.13(-3.02%) |
Mar 21, 2022 | 4.300 | 4.328 | 4.175 | 4.300 | 107,633 | +0.09(+2.14%) |
Mar 18, 2022 | 4.750 | 4.760 | 4.145 | 4.210 | 130,352 | -0.44(-9.46%) |
Mar 17, 2022 | 4.590 | 4.670 | 4.500 | 4.650 | 21,766 | +0.07(+1.53%) |
Mar 16, 2022 | 4.380 | 4.600 | 4.355 | 4.580 | 73,593 | +0.31(+7.26%) |
Mar 15, 2022 | 4.230 | 4.450 | 4.200 | 4.270 | 55,498 | +0.03(+0.71%) |
Mar 14, 2022 | 4.530 | 4.567 | 4.200 | 4.240 | 69,481 | -0.30(-6.61%) |
Mar 11, 2022 | 4.840 | 4.840 | 4.500 | 4.540 | 48,513 | -0.23(-4.82%) |
Mar 10, 2022 | 4.870 | 4.920 | 4.620 | 4.770 | 36,221 | -0.17(-3.44%) |
Mar 09, 2022 | 4.850 | 4.960 | 4.765 | 4.940 | 36,388 | +0.24(+5.11%) |
Mar 08, 2022 | 4.510 | 4.870 | 4.510 | 4.700 | 62,394 | +0.15(+3.30%) |
Mar 07, 2022 | 4.790 | 4.880 | 4.550 | 4.550 | 69,830 | -0.27(-5.60%) |
Mar 04, 2022 | 4.860 | 4.960 | 4.780 | 4.820 | 28,579 | -0.07(-1.43%) |
Mar 03, 2022 | 5.120 | 5.120 | 4.870 | 4.890 | 28,656 | -0.19(-3.74%) |
Mar 02, 2022 | 4.990 | 5.100 | 4.916 | 5.080 | 18,303 | +0.15(+3.04%) |
Mar 01, 2022 | 5.050 | 5.123 | 4.920 | 4.930 | 29,595 | -0.18(-3.52%) |
Feb 28, 2022 | 4.980 | 5.200 | 4.960 | 5.110 | 19,642 | +0.11(+2.20%) |
Feb 25, 2022 | 5.070 | 5.070 | 4.870 | 5.000 | 24,689 | +0.00(+0.00%) |
Feb 24, 2022 | 4.690 | 5.080 | 4.552 | 5.000 | 59,647 | +0.03(+0.60%) |
Feb 23, 2022 | 5.180 | 5.199 | 4.900 | 4.970 | 63,156 | -0.11(-2.17%) |
Feb 22, 2022 | 5.180 | 5.268 | 4.950 | 5.080 | 38,216 | -0.13(-2.50%) |
Feb 18, 2022 | 5.210 | 0 | +0.08(+1.56%) | |||
Feb 17, 2022 | 5.110 | 5.200 | 5.030 | 5.130 | 41,315 | -0.06(-1.16%) |
Feb 16, 2022 | 5.110 | 5.190 | 5.050 | 5.190 | 17,064 | +0.05(+0.97%) |
Feb 15, 2022 | 5.000 | 5.150 | 4.970 | 5.140 | 45,789 | +0.21(+4.26%) |
Feb 14, 2022 | 5.060 | 5.180 | 4.920 | 4.930 | 39,240 | -0.17(-3.33%) |
Feb 11, 2022 | 5.340 | 5.350 | 4.980 | 5.100 | 113,652 | -0.25(-4.67%) |
Feb 10, 2022 | 5.400 | 5.570 | 5.320 | 5.350 | 36,520 | -0.05(-0.93%) |
Feb 09, 2022 | 5.270 | 5.490 | 5.194 | 5.400 | 51,475 | +0.14(+2.66%) |
Feb 08, 2022 | 5.150 | 5.260 | 5.000 | 5.260 | 19,889 | +0.15(+2.94%) |
Feb 07, 2022 | 5.090 | 5.209 | 5.010 | 5.110 | 68,343 | +0.07(+1.39%) |
Feb 04, 2022 | 5.100 | 5.219 | 5.020 | 5.040 | 71,680 | -0.09(-1.75%) |
Feb 03, 2022 | 5.190 | 5.090 | 5.130 | 56,535 | -0.17(-3.21%) | |
Feb 02, 2022 | 5.600 | 5.600 | 5.200 | 5.300 | 76,305 | -0.29(-5.19%) |
Feb 01, 2022 | 5.450 | 5.660 | 5.350 | 5.590 | 64,737 | +0.65(+13.16%) |
Jan 28, 2022 | 4.780 | 5.060 | 4.710 | 4.940 | 124,108 | +0.09(+1.86%) |
Jan 27, 2022 | 5.130 | 5.254 | 4.750 | 4.850 | 102,162 | -0.26(-5.09%) |
Jan 26, 2022 | 5.360 | 5.444 | 5.050 | 5.110 | 60,869 | -0.18(-3.40%) |
Jan 25, 2022 | 4.920 | 5.334 | 4.850 | 5.290 | 89,898 | +0.32(+6.44%) |
Jan 24, 2022 | 5.150 | 5.270 | 4.830 | 4.970 | 182,631 | -0.31(-5.87%) |
Jan 21, 2022 | 5.440 | 5.460 | 5.180 | 5.280 | 153,756 | -0.18(-3.30%) |
Jan 20, 2022 | 5.510 | 5.575 | 5.460 | 5.460 | 84,542 | -0.05(-0.91%) |
Jan 19, 2022 | 5.820 | 5.847 | 5.460 | 5.510 | 64,617 | -0.28(-4.84%) |
Jan 18, 2022 | 5.700 | 5.840 | 5.630 | 5.790 | 65,728 | +0.08(+1.40%) |
Jan 14, 2022 | 5.710 | 0 | +0.02(+0.35%) | |||
Jan 13, 2022 | 5.880 | 6.010 | 5.660 | 5.690 | 55,571 | -0.18(-3.07%) |
Jan 12, 2022 | 6.200 | 6.200 | 5.830 | 5.870 | 95,606 | -0.23(-3.77%) |
Jan 11, 2022 | 5.820 | 6.160 | 5.820 | 6.100 | 103,053 | +0.29(+4.99%) |
Jan 10, 2022 | 5.730 | 5.810 | 5.530 | 5.810 | 97,889 | +0.02(+0.35%) |
Jan 07, 2022 | 5.560 | 5.900 | 5.560 | 5.790 | 74,551 | +0.21(+3.76%) |
Jan 06, 2022 | 5.760 | 5.840 | 5.510 | 5.580 | 320,547 | -0.18(-3.12%) |
Jan 05, 2022 | 6.370 | 6.370 | 5.700 | 5.760 | 257,252 | -0.24(-4.00%) |
Jan 04, 2022 | 6.290 | 6.300 | 5.970 | 6.000 | 81,221 | -0.26(-4.15%) |
Jan 03, 2022 | 5.760 | 6.270 | 5.760 | 6.260 | 287,547 | +0.59(+10.41%) |
Dec 31, 2021 | 5.910 | 5.962 | 5.510 | 5.670 | 269,080 | -0.30(-5.03%) |
Dec 30, 2021 | 5.590 | 6.250 | 5.570 | 5.970 | 193,024 | +0.32(+5.66%) |
Dec 29, 2021 | 5.750 | 5.882 | 5.334 | 5.650 | 226,843 | -0.11(-1.91%) |
Dec 28, 2021 | 6.000 | 6.070 | 5.686 | 5.760 | 202,427 | -0.21(-3.52%) |
Dec 27, 2021 | 6.330 | 6.350 | 5.970 | 5.970 | 160,440 | -0.36(-5.69%) |
Dec 23, 2021 | 6.450 | 6.500 | 6.210 | 6.330 | 124,470 | -0.13(-2.01%) |
Dec 22, 2021 | 6.440 | 6.500 | 6.380 | 6.460 | 69,605 | -0.03(-0.46%) |
Dec 21, 2021 | 6.420 | 6.590 | 6.359 | 6.490 | 137,134 | +0.20(+3.18%) |
Dec 20, 2021 | 6.500 | 6.500 | 6.170 | 6.290 | 200,893 | -0.34(-5.13%) |
Dec 17, 2021 | 6.630 | 6.860 | 6.550 | 6.630 | 235,656 | +0.00(+0.00%) |
Dec 16, 2021 | 7.000 | 7.000 | 6.560 | 6.630 | 146,836 | -0.35(-5.01%) |
Dec 15, 2021 | 7.030 | 7.060 | 6.585 | 6.980 | 86,356 | -0.04(-0.57%) |
Dec 14, 2021 | 7.060 | 7.170 | 6.920 | 7.020 | 43,769 | -0.12(-1.68%) |
Dec 13, 2021 | 7.200 | 7.280 | 7.050 | 7.140 | 44,235 | -0.12(-1.65%) |
Dec 10, 2021 | 7.420 | 7.510 | 7.165 | 7.260 | 73,789 | -0.14(-1.89%) |
Dec 09, 2021 | 7.430 | 7.600 | 7.360 | 7.400 | 80,428 | -0.12(-1.60%) |
Dec 08, 2021 | 7.430 | 7.640 | 7.370 | 7.520 | 61,563 | +0.18(+2.45%) |
Dec 07, 2021 | 7.180 | 7.380 | 7.150 | 7.340 | 104,069 | +0.24(+3.38%) |
Dec 06, 2021 | 6.850 | 7.120 | 6.620 | 7.100 | 180,308 | +0.35(+5.19%) |
Dec 03, 2021 | 6.900 | 6.980 | 6.515 | 6.750 | 238,743 | -0.18(-2.60%) |
Dec 02, 2021 | 6.400 | 6.990 | 6.344 | 6.930 | 124,588 | +0.55(+8.62%) |
Dec 01, 2021 | 6.690 | 6.940 | 6.340 | 6.380 | 140,766 | -0.15(-2.30%) |
Nov 30, 2021 | 7.090 | 7.144 | 6.420 | 6.530 | 345,404 | -0.59(-8.29%) |
Nov 29, 2021 | 7.380 | 7.463 | 7.110 | 7.120 | 76,052 | -0.25(-3.39%) |
Nov 26, 2021 | 7.260 | 7.470 | 6.960 | 7.370 | 124,706 | -0.05(-0.67%) |
Nov 24, 2021 | 7.270 | 7.495 | 7.210 | 7.420 | 93,315 | +0.11(+1.50%) |
Nov 23, 2021 | 7.340 | 7.560 | 7.120 | 7.310 | 223,029 | +0.22(+3.10%) |
Nov 22, 2021 | 7.620 | 7.860 | 7.070 | 7.090 | 200,631 | -0.41(-5.47%) |
Nov 19, 2021 | 7.710 | 7.840 | 7.480 | 7.500 | 116,129 | -0.23(-2.98%) |
Nov 18, 2021 | 8.020 | 7.780 | 7.630 | 7.730 | 193,201 | -0.29(-3.62%) |
Nov 17, 2021 | 8.340 | 8.500 | 7.910 | 8.020 | 206,978 | -0.39(-4.64%) |
Nov 16, 2021 | 8.790 | 8.790 | 8.270 | 8.410 | 147,055 | -0.44(-4.97%) |
Nov 15, 2021 | 8.350 | 8.890 | 8.350 | 8.850 | 157,762 | +0.54(+6.56%) |
Nov 12, 2021 | 8.250 | 8.370 | 8.095 | 8.305 | 95,990 | +0.03(+0.30%) |
Nov 11, 2021 | 8.610 | 8.610 | 8.030 | 8.280 | 142,424 | +0.18(+2.22%) |
Nov 10, 2021 | 8.450 | 8.060 | 8.100 | 114,831 | -0.30(-3.57%) | |
Nov 09, 2021 | 8.400 | 8.520 | 8.150 | 8.400 | 127,544 | +0.04(+0.48%) |
Nov 08, 2021 | 8.330 | 8.450 | 8.260 | 8.360 | 151,748 | +0.08(+0.97%) |
Nov 05, 2021 | 8.300 | 8.420 | 8.220 | 8.280 | 163,680 | +0.08(+0.98%) |
Nov 04, 2021 | 8.470 | 8.560 | 8.000 | 8.200 | 315,624 | -0.19(-2.26%) |
Nov 03, 2021 | 8.050 | 8.455 | 8.010 | 8.390 | 62,134 | +0.08(+0.96%) |
Nov 02, 2021 | 8.380 | 8.490 | 8.260 | 8.310 | 53,933 | -0.05(-0.60%) |
Nov 01, 2021 | 8.210 | 8.483 | 8.440 | 8.360 | 52,907 | +0.16(+1.95%) |
Oct 29, 2021 | 8.360 | 8.450 | 8.160 | 8.200 | 95,661 | -0.27(-3.19%) |
Oct 28, 2021 | 8.310 | 8.510 | 8.229 | 8.470 | 42,919 | +0.18(+2.17%) |
Oct 27, 2021 | 8.260 | 8.390 | 8.230 | 8.290 | 39,978 | +0.00(+0.00%) |
Oct 26, 2021 | 8.590 | 8.230 | 8.290 | 62,982 | -0.21(-2.47%) | |
Oct 25, 2021 | 8.460 | 8.707 | 8.460 | 8.500 | 88,292 | +0.06(+0.71%) |
Oct 22, 2021 | 8.420 | 8.530 | 8.310 | 8.440 | 52,122 | +0.02(+0.24%) |
Oct 21, 2021 | 8.510 | 8.805 | 8.201 | 8.420 | 164,296 | -0.13(-1.52%) |
Oct 20, 2021 | 8.750 | 8.809 | 8.530 | 8.550 | 98,377 | -0.22(-2.51%) |
Oct 19, 2021 | 9.210 | 9.210 | 8.720 | 8.770 | 98,687 | -0.32(-3.52%) |
Oct 18, 2021 | 8.750 | 9.210 | 8.590 | 9.090 | 105,590 | +0.31(+3.53%) |
Oct 15, 2021 | 8.920 | 8.970 | 8.750 | 8.780 | 93,755 | -0.03(-0.34%) |
Oct 14, 2021 | 8.670 | 8.990 | 8.570 | 8.810 | 143,889 | +0.25(+2.92%) |
Oct 13, 2021 | 8.200 | 8.600 | 8.100 | 8.560 | 95,543 | +0.39(+4.77%) |
Oct 12, 2021 | 8.650 | 8.750 | 8.110 | 8.170 | 200,144 | -0.26(-3.08%) |
Oct 11, 2021 | 8.500 | 8.740 | 8.010 | 8.430 | 401,739 | +0.46(+5.77%) |
Oct 08, 2021 | 8.020 | 8.068 | 7.880 | 7.970 | 71,246 | -0.10(-1.24%) |
Oct 07, 2021 | 8.160 | 8.350 | 7.810 | 8.070 | 160,766 | -0.05(-0.62%) |
Oct 06, 2021 | 8.350 | 8.440 | 7.900 | 8.120 | 239,300 | -0.39(-4.58%) |
Oct 05, 2021 | 8.600 | 8.650 | 8.470 | 8.510 | 63,893 | -0.08(-0.93%) |
Oct 04, 2021 | 8.840 | 8.840 | 8.350 | 8.590 | 89,521 | -0.23(-2.61%) |
Oct 01, 2021 | 8.740 | 8.840 | 8.640 | 8.820 | 49,261 | +0.16(+1.85%) |
Sep 30, 2021 | 8.700 | 8.785 | 8.520 | 8.660 | 78,416 | +0.01(+0.12%) |
Sep 29, 2021 | 8.940 | 8.940 | 8.600 | 8.650 | 77,079 | -0.22(-2.54%) |
Sep 28, 2021 | 9.160 | 9.203 | 8.840 | 8.875 | 105,503 | -0.39(-4.26%) |
Sep 27, 2021 | 9.060 | 9.410 | 8.880 | 9.270 | 78,788 | +0.30(+3.34%) |
Sep 24, 2021 | 8.940 | 9.145 | 8.810 | 8.970 | 112,517 | -0.03(-0.33%) |
Sep 23, 2021 | 9.120 | 9.145 | 8.990 | 9.000 | 99,901 | -0.06(-0.66%) |
Sep 22, 2021 | 9.260 | 9.320 | 8.830 | 9.060 | 103,106 | -0.10(-1.09%) |
Sep 21, 2021 | 9.220 | 9.250 | 8.900 | 9.160 | 130,721 | +0.26(+2.92%) |
Sep 20, 2021 | 9.210 | 9.210 | 8.665 | 8.900 | 389,329 | -0.74(-7.68%) |
Sep 17, 2021 | 9.750 | 9.901 | 9.370 | 9.640 | 181,274 | -0.20(-2.03%) |
Sep 16, 2021 | 9.930 | 10.02 | 9.750 | 9.840 | 55,040 | -0.23(-2.28%) |
Sep 15, 2021 | 9.770 | 10.09 | 9.650 | 10.07 | 70,309 | +0.42(+4.35%) |
Sep 14, 2021 | 9.930 | 10.09 | 9.650 | 9.650 | 38,201 | -0.21(-2.13%) |
Sep 13, 2021 | 9.770 | 10.03 | 9.500 | 9.860 | 73,904 | +0.10(+1.02%) |
Sep 10, 2021 | 9.930 | 10.04 | 9.750 | 9.760 | 66,562 | -0.19(-1.91%) |
Sep 09, 2021 | 10.07 | 10.21 | 9.930 | 9.950 | 45,004 | -0.07(-0.70%) |
Sep 08, 2021 | 10.10 | 10.10 | 9.870 | 10.02 | 49,165 | -0.04(-0.40%) |
Sep 07, 2021 | 10.15 | 10.36 | 10.02 | 10.06 | 76,063 | -0.18(-1.76%) |
Sep 03, 2021 | 10.36 | 10.36 | 10.05 | 10.24 | 48,712 | -0.13(-1.25%) |
Sep 02, 2021 | 10.57 | 10.59 | 10.34 | 10.37 | 35,638 | -0.11(-1.05%) |
Sep 01, 2021 | 10.23 | 10.62 | 10.20 | 10.48 | 247,743 | +0.20(+1.95%) |
Aug 31, 2021 | 10.18 | 10.30 | 10.13 | 10.28 | 82,144 | +0.12(+1.18%) |
Aug 30, 2021 | 10.47 | 10.47 | 10.13 | 10.16 | 80,651 | -0.24(-2.31%) |
Aug 27, 2021 | 10.24 | 10.57 | 10.15 | 10.40 | 177,517 | +0.38(+3.79%) |
Aug 26, 2021 | 9.930 | 10.30 | 9.900 | 10.02 | 72,364 | +0.13(+1.31%) |
Aug 25, 2021 | 10.15 | 10.43 | 9.890 | 9.890 | 127,079 | -0.23(-2.27%) |
Aug 24, 2021 | 10.00 | 10.38 | 9.910 | 10.12 | 113,617 | +0.22(+2.22%) |
Aug 23, 2021 | 9.730 | 10.04 | 9.730 | 9.900 | 81,155 | +0.11(+1.12%) |
Aug 20, 2021 | 9.400 | 10.03 | 9.390 | 9.790 | 113,929 | +0.42(+4.48%) |
Aug 19, 2021 | 9.850 | 9.949 | 9.350 | 9.370 | 176,600 | -0.59(-5.92%) |
Aug 18, 2021 | 9.990 | 10.29 | 9.850 | 9.960 | 51,415 | +0.02(+0.20%) |
Aug 17, 2021 | 10.12 | 10.30 | 9.655 | 9.940 | 329,214 | -0.17(-1.68%) |
Aug 16, 2021 | 11.02 | 11.15 | 10.11 | 10.11 | 524,264 | -1.05(-9.41%) |
Aug 13, 2021 | 11.24 | 11.24 | 11.01 | 11.16 | 73,845 | +0.01(+0.09%) |
Aug 12, 2021 | 11.03 | 11.34 | 10.81 | 11.15 | 190,118 | +0.31(+2.86%) |
Aug 11, 2021 | 11.19 | 11.25 | 10.81 | 10.84 | 204,992 | -0.33(-2.95%) |
Aug 10, 2021 | 11.11 | 11.40 | 11.03 | 11.17 | 117,389 | +0.01(+0.09%) |
Aug 09, 2021 | 11.43 | 11.43 | 11.10 | 11.16 | 129,316 | -0.14(-1.24%) |
Aug 06, 2021 | 11.55 | 11.69 | 11.28 | 11.30 | 86,882 | -0.23(-1.99%) |
Aug 05, 2021 | 10.87 | 11.69 | 10.84 | 11.53 | 178,214 | +0.65(+5.97%) |
Aug 04, 2021 | 10.75 | 11.01 | 10.75 | 10.88 | 91,175 | +0.05(+0.46%) |
Aug 03, 2021 | 11.12 | 11.22 | 10.65 | 10.83 | 140,108 | -0.29(-2.61%) |
Aug 02, 2021 | 11.31 | 11.48 | 11.07 | 11.12 | 131,237 | -0.11(-0.98%) |
Jul 30, 2021 | 11.25 | 11.50 | 11.16 | 11.23 | 129,011 | -0.23(-2.01%) |
Jul 29, 2021 | 11.11 | 11.72 | 11.11 | 11.46 | 86,148 | +0.31(+2.78%) |
Jul 28, 2021 | 11.21 | 11.40 | 11.10 | 11.15 | 111,338 | -0.13(-1.15%) |
Jul 27, 2021 | 11.60 | 11.60 | 11.22 | 11.28 | 175,140 | -0.55(-4.65%) |
Jul 26, 2021 | 11.21 | 11.97 | 11.14 | 11.83 | 131,760 | +0.55(+4.88%) |
Jul 23, 2021 | 11.12 | 11.40 | 11.08 | 11.28 | 91,783 | +0.08(+0.71%) |
Jul 22, 2021 | 11.25 | 11.31 | 11.03 | 11.20 | 123,838 | -0.08(-0.71%) |
Jul 21, 2021 | 11.03 | 11.59 | 11.03 | 11.28 | 127,261 | +0.16(+1.44%) |
Jul 20, 2021 | 10.82 | 11.25 | 10.75 | 11.12 | 258,164 | +0.26(+2.39%) |
Jul 19, 2021 | 10.99 | 10.99 | 10.60 | 10.86 | 154,743 | -0.20(-1.81%) |
Jul 16, 2021 | 11.30 | 11.55 | 10.94 | 11.06 | 233,860 | -0.13(-1.16%) |
Jul 15, 2021 | 11.42 | 11.55 | 10.82 | 11.19 | 554,293 | -0.14(-1.24%) |
Jul 14, 2021 | 10.74 | 12.00 | 10.06 | 11.33 | 1,586,561 | +0.67(+6.29%) |
Jul 13, 2021 | 10.06 | 10.88 | 9.870 | 10.66 | 329,985 | +0.61(+6.07%) |
Jul 12, 2021 | 9.850 | 10.25 | 9.500 | 10.05 | 465,054 | +0.30(+3.08%) |
Jul 09, 2021 | 9.580 | 9.810 | 9.500 | 9.750 | 54,754 | +0.16(+1.67%) |
Jul 08, 2021 | 9.050 | 9.810 | 9.030 | 9.590 | 215,777 | +0.42(+4.58%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.130 | 9.170 | 320,566 | -0.68(-6.90%) |
Jul 06, 2021 | 9.800 | 9.900 | 9.540 | 9.850 | 169,419 | +0.09(+0.92%) |
Jul 02, 2021 | 10.02 | 10.02 | 9.750 | 9.760 | 89,229 | -0.19(-1.91%) |
Jul 01, 2021 | 9.980 | 10.39 | 9.860 | 9.950 | 200,083 | -0.05(-0.50%) |
Jun 30, 2021 | 10.00 | 10.19 | 9.950 | 10.00 | 89,345 | -0.03(-0.30%) |
Jun 29, 2021 | 10.15 | 10.28 | 10.03 | 10.03 | 73,132 | -0.15(-1.47%) |
Jun 28, 2021 | 10.12 | 10.23 | 9.935 | 10.18 | 99,425 | +0.01(+0.10%) |
Jun 25, 2021 | 10.67 | 10.67 | 10.10 | 10.17 | 158,643 | -0.39(-3.69%) |
Jun 24, 2021 | 10.35 | 10.69 | 10.25 | 10.56 | 144,620 | +0.31(+3.02%) |
Jun 23, 2021 | 10.21 | 10.46 | 10.15 | 10.25 | 129,023 | +0.08(+0.79%) |
Jun 22, 2021 | 9.830 | 10.31 | 9.790 | 10.17 | 175,108 | +0.35(+3.56%) |
Jun 21, 2021 | 10.05 | 10.06 | 9.770 | 9.820 | 312,300 | -0.27(-2.68%) |
Jun 18, 2021 | 10.15 | 10.41 | 9.850 | 10.09 | 281,905 | -0.06(-0.59%) |
Jun 17, 2021 | 10.50 | 10.51 | 10.10 | 10.15 | 248,155 | -0.16(-1.55%) |
Jun 16, 2021 | 10.53 | 10.62 | 10.11 | 10.31 | 477,753 | -0.36(-3.37%) |
Jun 15, 2021 | 11.07 | 11.07 | 10.52 | 10.67 | 189,393 | -0.31(-2.82%) |
Jun 14, 2021 | 11.01 | 11.30 | 10.85 | 10.98 | 368,119 | +0.43(+4.08%) |
Jun 11, 2021 | 10.96 | 10.98 | 10.44 | 10.55 | 162,804 | -0.32(-2.94%) |
Jun 10, 2021 | 11.10 | 11.27 | 10.67 | 10.87 | 310,373 | -0.28(-2.51%) |
Jun 09, 2021 | 11.21 | 11.29 | 10.81 | 11.15 | 378,342 | +0.18(+1.64%) |
Jun 08, 2021 | 10.17 | 11.16 | 10.05 | 10.97 | 377,711 | +0.77(+7.55%) |
Jun 07, 2021 | 10.03 | 10.23 | 9.980 | 10.20 | 284,192 | +0.08(+0.79%) |
Jun 04, 2021 | 10.00 | 10.12 | 9.770 | 10.12 | 217,061 | +0.15(+1.50%) |
Jun 03, 2021 | 10.17 | 10.17 | 9.830 | 9.970 | 336,830 | -0.23(-2.25%) |
Jun 02, 2021 | 10.18 | 10.47 | 9.960 | 10.20 | 257,944 | +0.09(+0.89%) |