Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.94 | 14.45 | 13.85 | 14.44 | 818,466 | +0.13(+0.89%) |
Jun 29, 2022 | 14.60 | 14.92 | 14.25 | 14.31 | 534,172 | -0.44(-2.95%) |
Jun 28, 2022 | 14.97 | 15.32 | 14.59 | 14.75 | 499,920 | +0.05(+0.32%) |
Jun 27, 2022 | 13.98 | 14.71 | 13.78 | 14.70 | 416,941 | +0.77(+5.51%) |
Jun 24, 2022 | 13.90 | 14.12 | 13.72 | 13.93 | 348,982 | +0.32(+2.39%) |
Jun 23, 2022 | 13.79 | 13.88 | 13.01 | 13.61 | 602,532 | -0.11(-0.81%) |
Jun 22, 2022 | 13.94 | 14.12 | 13.69 | 13.72 | 639,167 | -0.79(-5.46%) |
Jun 21, 2022 | 13.86 | 14.67 | 13.74 | 14.51 | 609,097 | +0.99(+7.32%) |
Jun 17, 2022 | 13.58 | 13.85 | 13.16 | 13.52 | 1,175,808 | -0.14(-1.04%) |
Jun 16, 2022 | 14.02 | 14.20 | 13.38 | 13.66 | 641,358 | -0.73(-5.06%) |
Jun 15, 2022 | 14.11 | 14.69 | 13.98 | 14.39 | 425,404 | +0.22(+1.57%) |
Jun 14, 2022 | 15.09 | 15.09 | 13.95 | 14.17 | 957,878 | -0.59(-3.97%) |
Jun 13, 2022 | 14.89 | 15.15 | 14.33 | 14.75 | 873,735 | -0.73(-4.71%) |
Jun 10, 2022 | 15.72 | 15.99 | 15.31 | 15.48 | 613,499 | -0.35(-2.20%) |
Jun 09, 2022 | 16.13 | 16.15 | 15.59 | 15.83 | 631,365 | -0.48(-2.96%) |
Jun 08, 2022 | 16.57 | 16.62 | 16.10 | 16.31 | 637,434 | -0.22(-1.34%) |
Jun 07, 2022 | 16.08 | 16.82 | 16.06 | 16.54 | 1,183,265 | +0.28(+1.70%) |
Jun 06, 2022 | 16.61 | 16.65 | 15.93 | 16.26 | 594,469 | -0.31(-1.86%) |
Jun 03, 2022 | 16.61 | 16.67 | 16.08 | 16.57 | 630,773 | -0.06(-0.33%) |
Jun 02, 2022 | 16.13 | 16.67 | 16.08 | 16.62 | 757,548 | +0.44(+2.74%) |
Jun 01, 2022 | 15.72 | 16.29 | 15.43 | 16.18 | 645,451 | +0.46(+2.92%) |
May 31, 2022 | 15.68 | 16.50 | 14.95 | 15.72 | 1,470,155 | -0.02(-0.10%) |
May 27, 2022 | 16.03 | 16.03 | 15.43 | 15.74 | 490,131 | -0.01(-0.05%) |
May 26, 2022 | 15.92 | 16.06 | 15.56 | 15.74 | 536,268 | -0.02(-0.10%) |
May 25, 2022 | 15.84 | 16.30 | 15.09 | 15.76 | 732,469 | -0.06(-0.40%) |
May 24, 2022 | 15.55 | 16.18 | 15.47 | 15.82 | 1,372,374 | +0.13(+0.86%) |
May 23, 2022 | 15.27 | 15.74 | 14.99 | 15.69 | 1,757,993 | +0.70(+4.70%) |
May 20, 2022 | 15.35 | 15.36 | 14.53 | 14.98 | 322,475 | -0.04(-0.26%) |
May 19, 2022 | 14.18 | 15.24 | 14.05 | 15.02 | 539,247 | +0.63(+4.35%) |
May 18, 2022 | 14.60 | 15.03 | 14.10 | 14.40 | 352,130 | -0.51(-3.40%) |
May 17, 2022 | 15.24 | 15.32 | 14.74 | 14.90 | 345,009 | -0.06(-0.37%) |
May 16, 2022 | 14.67 | 15.24 | 14.67 | 14.96 | 912,613 | +0.28(+1.89%) |
May 13, 2022 | 14.45 | 14.86 | 14.38 | 14.68 | 610,099 | +0.52(+3.69%) |
May 12, 2022 | 14.27 | 14.45 | 13.71 | 14.16 | 646,253 | -0.21(-1.49%) |
May 11, 2022 | 14.26 | 14.96 | 14.18 | 14.37 | 951,629 | +0.34(+2.43%) |
May 10, 2022 | 14.27 | 14.63 | 13.68 | 14.03 | 688,875 | +0.09(+0.68%) |
May 09, 2022 | 15.09 | 15.09 | 13.72 | 13.94 | 1,266,983 | -1.23(-8.09%) |
May 06, 2022 | 15.39 | 15.40 | 14.65 | 15.17 | 874,956 | -0.04(-0.26%) |
May 05, 2022 | 15.32 | 15.52 | 14.67 | 15.21 | 637,872 | -0.05(-0.31%) |
May 04, 2022 | 14.63 | 15.25 | 14.50 | 15.25 | 1,386,967 | +0.72(+4.92%) |
May 03, 2022 | 13.87 | 14.72 | 13.85 | 14.54 | 1,026,606 | +0.75(+5.41%) |
May 02, 2022 | 13.96 | 13.99 | 13.11 | 13.79 | 1,209,440 | -0.14(-1.01%) |
Apr 29, 2022 | 14.37 | 14.49 | 13.85 | 13.93 | 640,686 | -0.46(-3.19%) |
Apr 28, 2022 | 13.96 | 14.41 | 13.61 | 14.39 | 1,327,899 | +0.26(+1.87%) |
Apr 27, 2022 | 12.97 | 14.25 | 12.87 | 14.12 | 2,468,214 | +1.83(+14.86%) |
Apr 26, 2022 | 11.90 | 12.40 | 11.90 | 12.30 | 602,354 | +0.47(+4.01%) |
Apr 25, 2022 | 11.78 | 12.01 | 11.31 | 11.82 | 1,382,851 | -0.29(-2.38%) |
Apr 22, 2022 | 12.55 | 12.72 | 11.97 | 12.11 | 837,688 | -0.44(-3.53%) |
Apr 21, 2022 | 13.40 | 13.40 | 12.25 | 12.55 | 1,221,940 | -0.77(-5.78%) |
Apr 20, 2022 | 13.25 | 13.47 | 12.99 | 13.32 | 457,640 | +0.09(+0.65%) |
Apr 19, 2022 | 13.32 | 13.61 | 13.10 | 13.24 | 559,702 | -0.25(-1.85%) |
Apr 18, 2022 | 13.70 | 13.76 | 13.42 | 13.49 | 1,015,330 | -0.08(-0.57%) |
Apr 14, 2022 | 13.55 | 13.75 | 13.31 | 13.56 | 934,658 | -0.05(-0.34%) |
Apr 13, 2022 | 13.01 | 13.63 | 12.77 | 13.61 | 2,606,813 | +0.59(+4.54%) |
Apr 12, 2022 | 12.51 | 13.12 | 12.50 | 13.02 | 1,298,028 | +0.60(+4.82%) |
Apr 11, 2022 | 12.16 | 12.52 | 11.94 | 12.42 | 747,584 | +0.19(+1.53%) |
Apr 08, 2022 | 12.09 | 12.34 | 11.71 | 12.23 | 1,019,358 | +0.33(+2.74%) |
Apr 07, 2022 | 11.85 | 12.15 | 11.50 | 11.91 | 1,014,677 | +0.05(+0.46%) |
Apr 06, 2022 | 12.22 | 12.28 | 11.74 | 11.85 | 939,172 | -0.24(-1.99%) |
Apr 05, 2022 | 12.21 | 12.51 | 12.06 | 12.09 | 869,179 | +0.30(+2.50%) |
Apr 04, 2022 | 11.99 | 12.21 | 11.49 | 11.80 | 684,245 | -0.19(-1.56%) |
Apr 01, 2022 | 12.09 | 12.72 | 11.76 | 11.99 | 2,259,650 | -0.02(-0.13%) |
Mar 31, 2022 | 11.97 | 12.24 | 11.92 | 12.00 | 345,232 | -0.02(-0.13%) |
Mar 30, 2022 | 12.14 | 12.36 | 11.88 | 12.02 | 305,879 | +0.08(+0.65%) |
Mar 29, 2022 | 11.74 | 11.99 | 11.36 | 11.94 | 817,835 | -0.04(-0.32%) |
Mar 28, 2022 | 12.12 | 12.12 | 11.72 | 11.98 | 517,204 | -0.17(-1.41%) |
Mar 25, 2022 | 12.06 | 12.37 | 12.04 | 12.15 | 752,267 | +0.10(+0.84%) |
Mar 24, 2022 | 12.06 | 12.21 | 11.85 | 12.05 | 657,193 | +0.12(+1.04%) |
Mar 23, 2022 | 11.53 | 11.95 | 11.53 | 11.92 | 992,533 | +0.45(+3.93%) |
Mar 22, 2022 | 11.64 | 11.67 | 11.37 | 11.47 | 331,585 | -0.16(-1.40%) |
Mar 21, 2022 | 11.27 | 11.67 | 11.27 | 11.64 | 1,187,428 | +0.41(+3.67%) |
Mar 18, 2022 | 11.24 | 11.32 | 10.97 | 11.22 | 685,654 | +0.09(+0.77%) |
Mar 17, 2022 | 10.91 | 11.24 | 10.83 | 11.14 | 386,318 | +0.44(+4.15%) |
Mar 16, 2022 | 11.19 | 11.19 | 10.66 | 10.69 | 1,103,862 | -0.33(-3.03%) |
Mar 15, 2022 | 10.59 | 11.30 | 10.46 | 11.03 | 780,291 | +0.05(+0.50%) |
Mar 14, 2022 | 11.86 | 11.90 | 10.80 | 10.97 | 1,200,413 | -1.12(-9.26%) |
Mar 11, 2022 | 12.44 | 12.57 | 11.99 | 12.09 | 859,238 | -0.29(-2.32%) |
Mar 10, 2022 | 11.67 | 12.43 | 11.67 | 12.38 | 1,123,348 | +0.71(+6.06%) |
Mar 09, 2022 | 11.73 | 11.85 | 11.22 | 11.67 | 1,079,423 | -0.04(-0.33%) |
Mar 08, 2022 | 11.73 | 11.88 | 11.18 | 11.71 | 861,657 | +0.16(+1.35%) |
Mar 07, 2022 | 12.08 | 12.18 | 11.22 | 11.56 | 1,313,916 | -0.35(-2.94%) |
Mar 04, 2022 | 11.82 | 11.98 | 11.33 | 11.91 | 1,454,356 | +0.31(+2.68%) |
Mar 03, 2022 | 10.89 | 11.74 | 10.53 | 11.60 | 2,181,289 | +0.24(+2.12%) |
Mar 02, 2022 | 11.06 | 11.55 | 11.04 | 11.36 | 1,981,494 | +0.53(+4.89%) |
Mar 01, 2022 | 10.07 | 10.84 | 10.07 | 10.83 | 1,066,069 | +0.62(+6.10%) |
Feb 28, 2022 | 10.14 | 10.50 | 10.06 | 10.20 | 714,370 | +0.04(+0.38%) |
Feb 25, 2022 | 9.855 | 10.20 | 9.901 | 10.17 | 558,324 | +0.23(+2.35%) |
Feb 24, 2022 | 9.995 | 10.19 | 9.816 | 9.932 | 597,705 | -0.15(-1.47%) |
Feb 23, 2022 | 9.948 | 10.34 | 9.900 | 10.08 | 457,613 | +0.14(+1.41%) |
Feb 22, 2022 | 10.07 | 10.37 | 9.808 | 9.940 | 527,114 | -0.09(-0.93%) |
Feb 18, 2022 | 10.03 | 0 | -0.16(-1.60%) | |||
Feb 17, 2022 | 10.32 | 10.47 | 10.16 | 10.20 | 423,982 | -0.05(-0.46%) |
Feb 16, 2022 | 10.56 | 10.79 | 10.20 | 10.24 | 550,979 | -0.28(-2.66%) |
Feb 15, 2022 | 10.56 | 10.65 | 10.17 | 10.52 | 508,801 | -0.02(-0.15%) |
Feb 14, 2022 | 10.72 | 10.97 | 10.51 | 10.54 | 808,078 | -0.05(-0.44%) |
Feb 11, 2022 | 10.40 | 10.69 | 10.29 | 10.59 | 264,579 | +0.21(+2.02%) |
Feb 10, 2022 | 10.25 | 10.86 | 10.25 | 10.38 | 736,615 | +0.14(+1.37%) |
Feb 09, 2022 | 10.39 | 10.57 | 10.18 | 10.24 | 522,642 | -0.15(-1.42%) |
Feb 08, 2022 | 10.43 | 10.56 | 10.32 | 10.38 | 234,512 | -0.09(-0.89%) |
Feb 07, 2022 | 10.54 | 10.59 | 10.36 | 10.48 | 350,351 | +0.01(+0.07%) |
Feb 04, 2022 | 10.43 | 10.54 | 10.28 | 10.47 | 500,048 | +0.15(+1.43%) |
Feb 03, 2022 | 10.51 | 10.66 | 10.31 | 10.32 | 625,293 | -0.10(-0.95%) |
Feb 02, 2022 | 10.88 | 10.96 | 10.39 | 10.42 | 1,296,154 | -0.38(-3.53%) |
Feb 01, 2022 | 10.28 | 11.02 | 10.28 | 10.80 | 975,643 | +0.51(+4.97%) |
Jan 31, 2022 | 11.15 | 10.29 | 1,766,469 | -0.92(-8.17%) | ||
Jan 28, 2022 | 11.16 | 11.21 | 10.94 | 11.21 | 691,777 | +0.22(+2.02%) |
Jan 27, 2022 | 11.12 | 11.21 | 10.74 | 10.99 | 707,699 | +0.15(+1.41%) |
Jan 26, 2022 | 10.74 | 11.06 | 10.65 | 10.83 | 540,780 | +0.18(+1.65%) |
Jan 25, 2022 | 10.39 | 10.79 | 10.21 | 10.66 | 991,418 | +0.21(+1.97%) |
Jan 24, 2022 | 10.05 | 10.47 | 9.779 | 10.45 | 1,036,137 | +0.11(+1.11%) |
Jan 21, 2022 | 10.34 | 10.57 | 10.14 | 10.34 | 1,128,321 | -0.36(-3.35%) |
Jan 20, 2022 | 11.08 | 11.16 | 10.56 | 10.70 | 773,321 | -0.40(-3.65%) |
Jan 19, 2022 | 11.28 | 11.37 | 10.96 | 11.10 | 609,722 | -0.03(-0.27%) |
Jan 18, 2022 | 11.23 | 11.47 | 11.08 | 11.13 | 842,475 | -0.07(-0.61%) |
Jan 14, 2022 | 11.20 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.13 | 11.29 | 10.92 | 11.00 | 940,439 | -0.20(-1.77%) |
Jan 12, 2022 | 10.68 | 11.20 | 10.66 | 11.20 | 1,341,382 | +0.56(+5.24%) |
Jan 11, 2022 | 10.34 | 10.67 | 10.32 | 10.64 | 500,443 | +0.16(+1.53%) |
Jan 10, 2022 | 10.52 | 10.64 | 10.38 | 10.48 | 413,783 | -0.04(-0.36%) |
Jan 07, 2022 | 10.50 | 10.66 | 10.47 | 10.52 | 448,507 | +0.05(+0.44%) |
Jan 06, 2022 | 10.33 | 10.53 | 10.18 | 10.47 | 541,924 | +0.14(+1.40%) |
Jan 05, 2022 | 10.50 | 10.82 | 10.12 | 10.33 | 1,319,079 | -0.10(-0.95%) |
Jan 04, 2022 | 9.940 | 10.43 | 9.940 | 10.43 | 1,158,885 | +0.44(+4.43%) |
Jan 03, 2022 | 9.734 | 10.00 | 9.688 | 9.985 | 1,147,585 | +0.34(+3.48%) |
Dec 31, 2021 | 9.497 | 9.671 | 9.390 | 9.650 | 568,879 | +0.19(+2.02%) |
Dec 30, 2021 | 9.275 | 9.520 | 9.221 | 9.459 | 442,265 | +0.19(+2.06%) |
Dec 29, 2021 | 9.123 | 9.398 | 9.056 | 9.268 | 344,529 | +0.10(+1.08%) |
Dec 28, 2021 | 9.283 | 9.344 | 9.105 | 9.169 | 440,947 | -0.07(-0.74%) |
Dec 27, 2021 | 9.108 | 9.352 | 8.917 | 9.237 | 928,783 | +0.18(+2.02%) |
Dec 23, 2021 | 9.108 | 9.291 | 9.016 | 9.054 | 509,801 | -0.11(-1.17%) |
Dec 22, 2021 | 8.863 | 9.176 | 8.795 | 9.161 | 550,791 | +0.23(+2.56%) |
Dec 21, 2021 | 8.726 | 9.024 | 8.726 | 8.932 | 594,949 | +0.31(+3.54%) |
Dec 20, 2021 | 8.520 | 8.649 | 8.367 | 8.627 | 695,247 | -0.15(-1.74%) |
Dec 17, 2021 | 8.588 | 8.924 | 8.535 | 8.779 | 1,518,880 | +0.20(+2.31%) |
Dec 16, 2021 | 8.352 | 8.741 | 8.355 | 8.581 | 674,219 | +0.15(+1.72%) |
Dec 15, 2021 | 8.123 | 8.443 | 8.001 | 8.436 | 631,291 | +0.36(+4.50%) |
Dec 14, 2021 | 7.741 | 8.115 | 7.672 | 8.072 | 705,766 | +0.34(+4.38%) |
Dec 13, 2021 | 7.657 | 7.863 | 7.634 | 7.733 | 312,524 | -0.01(-0.10%) |
Dec 10, 2021 | 7.810 | 7.856 | 7.588 | 7.741 | 182,218 | -0.04(-0.49%) |
Dec 09, 2021 | 8.008 | 8.008 | 7.703 | 7.779 | 219,448 | -0.23(-2.86%) |
Dec 08, 2021 | 7.856 | 8.153 | 7.856 | 8.008 | 273,547 | +0.11(+1.45%) |
Dec 07, 2021 | 7.825 | 8.153 | 7.672 | 7.894 | 845,036 | +0.11(+1.47%) |
Dec 06, 2021 | 7.634 | 7.909 | 7.375 | 7.779 | 488,993 | +0.14(+1.80%) |
Dec 03, 2021 | 7.833 | 7.856 | 7.543 | 7.642 | 853,802 | -0.19(-2.44%) |
Dec 02, 2021 | 7.588 | 7.901 | 7.520 | 7.833 | 359,473 | +0.24(+3.10%) |
Dec 01, 2021 | 7.878 | 7.932 | 7.558 | 7.597 | 784,166 | -0.21(-2.73%) |
Nov 30, 2021 | 7.733 | 7.840 | 7.451 | 7.810 | 671,726 | -0.07(-0.86%) |
Nov 29, 2021 | 8.130 | 8.169 | 7.848 | 7.877 | 513,760 | -0.07(-0.88%) |
Nov 26, 2021 | 7.710 | 7.978 | 7.596 | 7.947 | 554,717 | -0.15(-1.79%) |
Nov 24, 2021 | 8.405 | 8.428 | 8.054 | 8.092 | 780,686 | -0.32(-3.81%) |
Nov 23, 2021 | 8.107 | 8.543 | 8.107 | 8.413 | 833,904 | +0.39(+4.91%) |
Nov 22, 2021 | 7.909 | 8.130 | 7.794 | 8.019 | 724,330 | +0.26(+3.32%) |
Nov 19, 2021 | 7.581 | 7.863 | 7.546 | 7.761 | 601,219 | +0.03(+0.36%) |
Nov 18, 2021 | 7.718 | 7.802 | 7.737 | 7.733 | 696,053 | -0.11(-1.46%) |
Nov 17, 2021 | 7.978 | 8.077 | 7.772 | 7.848 | 726,698 | -0.18(-2.19%) |
Nov 16, 2021 | 8.138 | 8.199 | 7.940 | 8.023 | 1,249,324 | -0.10(-1.22%) |
Nov 15, 2021 | 8.329 | 8.398 | 7.787 | 8.123 | 666,354 | -0.19(-2.30%) |
Nov 12, 2021 | 8.291 | 8.382 | 8.169 | 8.314 | 418,366 | -0.01(-0.09%) |
Nov 11, 2021 | 8.321 | 8.482 | 8.207 | 8.321 | 360,737 | +0.08(+0.93%) |
Nov 10, 2021 | 8.550 | 8.245 | 955,981 | -0.37(-4.26%) | ||
Nov 09, 2021 | 8.840 | 8.858 | 8.398 | 8.611 | 554,262 | -0.22(-2.51%) |
Nov 08, 2021 | 9.039 | 9.054 | 8.756 | 8.833 | 449,386 | -0.08(-0.94%) |
Nov 05, 2021 | 8.924 | 8.947 | 8.749 | 8.917 | 429,009 | +0.05(+0.52%) |
Nov 04, 2021 | 8.901 | 9.001 | 8.695 | 8.871 | 746,320 | -0.05(-0.60%) |
Nov 03, 2021 | 8.376 | 8.954 | 8.369 | 8.924 | 1,034,736 | +0.50(+5.88%) |
Nov 02, 2021 | 8.782 | 8.782 | 8.376 | 8.429 | 1,156,336 | -0.37(-4.18%) |
Nov 01, 2021 | 9.007 | 8.849 | 8.729 | 8.797 | 1,001,520 | -0.11(-1.18%) |
Oct 29, 2021 | 9.210 | 9.299 | 8.789 | 8.902 | 535,847 | -0.11(-1.17%) |
Oct 28, 2021 | 9.277 | 9.337 | 8.962 | 9.007 | 647,699 | -0.20(-2.20%) |
Oct 27, 2021 | 9.375 | 9.667 | 9.112 | 9.210 | 1,373,490 | -0.23(-2.39%) |
Oct 26, 2021 | 9.165 | 9.525 | 9.435 | 1,386,803 | +0.28(+3.03%) | |
Oct 25, 2021 | 8.932 | 9.300 | 8.752 | 9.157 | 1,824,965 | +0.43(+4.90%) |
Oct 22, 2021 | 8.348 | 8.744 | 8.348 | 8.729 | 825,654 | +0.25(+2.92%) |
Oct 21, 2021 | 8.872 | 8.894 | 8.376 | 8.481 | 1,222,254 | -0.39(-4.40%) |
Oct 20, 2021 | 8.894 | 8.917 | 8.707 | 8.872 | 977,166 | -0.08(-0.92%) |
Oct 19, 2021 | 9.637 | 9.682 | 8.782 | 8.954 | 1,808,209 | -0.47(-5.02%) |
Oct 18, 2021 | 8.932 | 9.645 | 8.887 | 9.427 | 1,799,759 | +0.62(+6.98%) |
Oct 15, 2021 | 8.744 | 8.887 | 8.587 | 8.812 | 627,239 | +0.19(+2.18%) |
Oct 14, 2021 | 8.789 | 8.947 | 8.504 | 8.624 | 975,911 | -0.08(-0.86%) |
Oct 13, 2021 | 8.962 | 8.969 | 8.564 | 8.699 | 470,813 | -0.20(-2.28%) |
Oct 12, 2021 | 8.842 | 8.984 | 8.798 | 8.902 | 516,737 | +0.04(+0.42%) |
Oct 11, 2021 | 8.954 | 9.179 | 8.849 | 8.864 | 898,073 | +0.04(+0.43%) |
Oct 08, 2021 | 8.977 | 9.044 | 8.731 | 8.827 | 763,276 | -0.01(-0.08%) |
Oct 07, 2021 | 8.331 | 8.932 | 8.324 | 8.834 | 865,172 | +0.29(+3.34%) |
Oct 06, 2021 | 8.962 | 9.007 | 8.542 | 8.549 | 1,006,059 | -0.44(-4.92%) |
Oct 05, 2021 | 9.097 | 9.210 | 8.647 | 8.992 | 1,731,441 | +0.04(+0.42%) |
Oct 04, 2021 | 8.819 | 9.165 | 8.722 | 8.954 | 2,793,646 | +0.32(+3.74%) |
Oct 01, 2021 | 8.256 | 8.737 | 8.039 | 8.632 | 1,812,014 | +0.47(+5.80%) |
Sep 30, 2021 | 7.806 | 8.287 | 7.693 | 8.159 | 2,327,729 | +0.40(+5.13%) |
Sep 29, 2021 | 7.716 | 7.783 | 7.401 | 7.761 | 620,218 | +0.11(+1.37%) |
Sep 28, 2021 | 7.723 | 7.806 | 7.581 | 7.656 | 844,189 | -0.02(-0.20%) |
Sep 27, 2021 | 7.416 | 7.753 | 7.416 | 7.671 | 1,432,963 | +0.35(+4.71%) |
Sep 24, 2021 | 7.130 | 7.506 | 7.055 | 7.326 | 985,796 | +0.18(+2.52%) |
Sep 23, 2021 | 7.033 | 7.205 | 6.950 | 7.145 | 401,611 | +0.13(+1.82%) |
Sep 22, 2021 | 6.935 | 7.183 | 6.935 | 7.018 | 346,926 | +0.18(+2.63%) |
Sep 21, 2021 | 7.055 | 7.055 | 6.477 | 6.838 | 804,799 | -0.13(-1.83%) |
Sep 20, 2021 | 6.860 | 7.055 | 6.763 | 6.965 | 637,303 | -0.27(-3.73%) |
Sep 17, 2021 | 7.468 | 7.521 | 7.078 | 7.236 | 559,176 | -0.23(-3.02%) |
Sep 16, 2021 | 7.483 | 7.483 | 7.217 | 7.461 | 452,070 | +0.01(+0.10%) |
Sep 15, 2021 | 7.198 | 7.603 | 7.175 | 7.453 | 782,751 | +0.23(+3.12%) |
Sep 14, 2021 | 7.168 | 7.236 | 7.078 | 7.228 | 562,075 | +0.15(+2.12%) |
Sep 13, 2021 | 7.055 | 7.122 | 6.778 | 7.078 | 433,267 | +0.08(+1.07%) |
Sep 10, 2021 | 7.093 | 7.221 | 7.003 | 7.003 | 529,083 | -0.06(-0.85%) |
Sep 09, 2021 | 6.905 | 7.093 | 6.890 | 7.063 | 380,619 | +0.14(+1.95%) |
Sep 08, 2021 | 6.755 | 7.018 | 6.718 | 6.928 | 623,394 | +0.02(+0.33%) |
Sep 07, 2021 | 6.868 | 7.040 | 6.847 | 6.905 | 286,061 | +0.04(+0.55%) |
Sep 03, 2021 | 6.763 | 6.905 | 6.718 | 6.868 | 479,752 | +0.12(+1.78%) |
Sep 02, 2021 | 6.568 | 6.770 | 6.568 | 6.748 | 540,618 | +0.25(+3.81%) |
Sep 01, 2021 | 6.500 | 6.568 | 6.342 | 6.500 | 335,575 | +0.00(+0.00%) |
Aug 31, 2021 | 6.267 | 6.500 | 6.249 | 6.500 | 601,632 | +0.20(+3.22%) |
Aug 30, 2021 | 6.380 | 6.410 | 6.286 | 6.297 | 267,061 | -0.08(-1.29%) |
Aug 27, 2021 | 6.200 | 6.402 | 6.155 | 6.380 | 716,681 | +0.23(+3.79%) |
Aug 26, 2021 | 6.200 | 6.214 | 6.027 | 6.147 | 234,035 | -0.07(-1.09%) |
Aug 25, 2021 | 6.125 | 6.222 | 6.050 | 6.215 | 359,647 | +0.14(+2.35%) |
Aug 24, 2021 | 6.027 | 6.125 | 6.027 | 6.072 | 135,649 | +0.05(+0.87%) |
Aug 23, 2021 | 5.945 | 6.110 | 5.877 | 6.020 | 278,074 | +0.14(+2.43%) |
Aug 20, 2021 | 5.719 | 5.930 | 5.644 | 5.877 | 388,331 | +0.18(+3.16%) |
Aug 19, 2021 | 5.824 | 5.832 | 5.569 | 5.697 | 639,178 | -0.17(-2.82%) |
Aug 18, 2021 | 6.035 | 6.065 | 5.854 | 5.862 | 390,548 | -0.18(-2.98%) |
Aug 17, 2021 | 6.140 | 6.230 | 5.930 | 6.042 | 551,657 | -0.14(-2.19%) |
Aug 16, 2021 | 6.095 | 6.237 | 5.967 | 6.177 | 494,695 | +0.06(+0.98%) |
Aug 13, 2021 | 6.230 | 6.252 | 6.042 | 6.117 | 467,445 | -0.09(-1.45%) |
Aug 12, 2021 | 6.117 | 6.207 | 5.967 | 6.207 | 312,936 | +0.03(+0.49%) |
Aug 11, 2021 | 6.005 | 6.245 | 5.930 | 6.177 | 1,367,015 | +0.22(+3.65%) |
Aug 10, 2021 | 5.689 | 6.027 | 5.667 | 5.960 | 644,832 | +0.26(+4.61%) |
Aug 09, 2021 | 5.915 | 5.919 | 5.674 | 5.697 | 389,892 | -0.20(-3.31%) |
Aug 06, 2021 | 5.862 | 5.937 | 5.772 | 5.892 | 332,958 | +0.09(+1.55%) |
Aug 05, 2021 | 5.704 | 5.930 | 5.668 | 5.802 | 358,961 | +0.11(+1.98%) |
Aug 04, 2021 | 5.704 | 5.832 | 5.623 | 5.689 | 581,040 | -0.01(-0.26%) |
Aug 03, 2021 | 5.763 | 5.815 | 5.593 | 5.704 | 604,082 | -0.06(-1.03%) |
Aug 02, 2021 | 5.852 | 6.075 | 5.749 | 5.763 | 695,981 | -0.12(-2.02%) |
Jul 30, 2021 | 6.075 | 6.134 | 5.830 | 5.882 | 1,245,432 | -0.23(-3.76%) |
Jul 29, 2021 | 5.786 | 6.215 | 5.705 | 6.112 | 1,836,547 | +0.29(+4.96%) |
Jul 28, 2021 | 5.734 | 5.871 | 5.652 | 5.823 | 1,100,216 | +0.04(+0.64%) |
Jul 27, 2021 | 5.678 | 5.867 | 5.593 | 5.786 | 833,759 | +0.02(+0.39%) |
Jul 26, 2021 | 5.652 | 5.875 | 5.563 | 5.763 | 877,459 | +0.35(+6.43%) |
Jul 23, 2021 | 5.400 | 5.593 | 5.304 | 5.415 | 455,677 | +0.03(+0.55%) |
Jul 22, 2021 | 5.230 | 5.467 | 5.230 | 5.386 | 437,255 | +0.10(+1.96%) |
Jul 21, 2021 | 5.134 | 5.363 | 5.123 | 5.282 | 504,800 | +0.19(+3.78%) |
Jul 20, 2021 | 5.112 | 5.208 | 5.060 | 5.089 | 291,974 | +0.03(+0.59%) |
Jul 19, 2021 | 5.000 | 5.104 | 4.904 | 5.060 | 1,180,799 | -0.10(-2.01%) |
Jul 16, 2021 | 5.408 | 5.445 | 5.134 | 5.163 | 558,493 | -0.24(-4.39%) |
Jul 15, 2021 | 5.460 | 5.512 | 5.260 | 5.400 | 360,589 | -0.07(-1.35%) |
Jul 14, 2021 | 5.600 | 5.675 | 5.430 | 5.475 | 383,176 | -0.12(-2.12%) |
Jul 13, 2021 | 5.660 | 5.712 | 5.467 | 5.593 | 332,794 | -0.04(-0.79%) |
Jul 12, 2021 | 5.786 | 5.867 | 5.615 | 5.637 | 400,954 | -0.14(-2.44%) |
Jul 09, 2021 | 5.467 | 5.786 | 5.363 | 5.778 | 1,020,702 | +0.43(+8.03%) |
Jul 08, 2021 | 5.334 | 5.519 | 5.223 | 5.349 | 717,560 | -0.10(-1.90%) |
Jul 07, 2021 | 5.193 | 5.519 | 4.956 | 5.452 | 1,542,631 | +0.29(+5.60%) |
Jul 06, 2021 | 5.408 | 5.430 | 5.097 | 5.163 | 430,707 | -0.22(-4.13%) |
Jul 02, 2021 | 5.341 | 5.430 | 5.223 | 5.386 | 209,541 | +0.01(+0.14%) |