Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.840 | 4.020 | 3.751 | 3.920 | 21,681 | +0.02(+0.51%) |
Jul 28, 2022 | 4.280 | 4.519 | 3.831 | 3.900 | 49,540 | -0.38(-8.88%) |
Jul 27, 2022 | 4.540 | 4.580 | 4.270 | 4.280 | 26,402 | -0.27(-5.93%) |
Jul 26, 2022 | 4.370 | 4.660 | 4.370 | 4.550 | 35,265 | +0.12(+2.71%) |
Jul 25, 2022 | 4.800 | 4.800 | 4.200 | 4.430 | 84,245 | -0.52(-10.51%) |
Jul 22, 2022 | 5.830 | 5.830 | 4.871 | 4.950 | 179,913 | -1.28(-20.60%) |
Jul 21, 2022 | 5.800 | 6.500 | 5.500 | 6.234 | 52,085 | +0.32(+5.43%) |
Jul 20, 2022 | 4.900 | 6.641 | 4.900 | 5.913 | 87,175 | +1.01(+20.67%) |
Jul 19, 2022 | 4.287 | 4.970 | 4.287 | 4.900 | 17,276 | +0.76(+18.36%) |
Jul 18, 2022 | 5.200 | 5.200 | 4.140 | 4.140 | 19,410 | -0.16(-3.70%) |
Jul 15, 2022 | 4.600 | 4.644 | 4.102 | 4.299 | 11,132 | -0.17(-3.91%) |
Jul 14, 2022 | 4.600 | 4.644 | 4.403 | 4.474 | 8,110 | -0.08(-1.69%) |
Jul 13, 2022 | 4.300 | 4.624 | 4.300 | 4.551 | 3,487 | +0.20(+4.48%) |
Jul 12, 2022 | 4.452 | 4.629 | 4.200 | 4.356 | 5,851 | -0.10(-2.16%) |
Jul 11, 2022 | 4.455 | 4.644 | 4.350 | 4.452 | 6,265 | -0.01(-0.16%) |
Jul 08, 2022 | 4.299 | 4.500 | 4.267 | 4.459 | 15,024 | +0.46(+11.45%) |
Jul 07, 2022 | 3.983 | 4.200 | 3.901 | 4.001 | 7,257 | +0.02(+0.43%) |
Jul 06, 2022 | 4.299 | 4.299 | 3.900 | 3.984 | 10,904 | -0.22(-5.17%) |
Jul 05, 2022 | 4.115 | 4.400 | 4.001 | 4.201 | 4,260 | +0.08(+2.04%) |
Jul 01, 2022 | 4.000 | 4.380 | 3.902 | 4.117 | 8,549 | +0.08(+1.96%) |
Jun 30, 2022 | 4.158 | 4.340 | 4.000 | 4.038 | 10,542 | -0.16(-3.86%) |
Jun 29, 2022 | 4.389 | 4.389 | 4.100 | 4.200 | 3,131 | +0.10(+2.44%) |
Jun 28, 2022 | 4.500 | 4.619 | 4.100 | 4.100 | 6,836 | -0.30(-6.80%) |
Jun 27, 2022 | 4.221 | 4.480 | 4.201 | 4.399 | 8,796 | +0.28(+6.88%) |
Jun 24, 2022 | 4.500 | 4.600 | 4.116 | 4.116 | 15,387 | -0.29(-6.48%) |
Jun 23, 2022 | 4.598 | 4.598 | 4.158 | 4.401 | 7,892 | +0.14(+3.31%) |
Jun 22, 2022 | 4.200 | 4.260 | 4.035 | 4.260 | 9,828 | +0.11(+2.65%) |
Jun 21, 2022 | 4.000 | 4.200 | 3.885 | 4.150 | 7,125 | +0.32(+8.36%) |
Jun 17, 2022 | 3.560 | 3.900 | 3.560 | 3.830 | 2,248 | +0.26(+7.31%) |
Jun 16, 2022 | 3.773 | 3.806 | 3.370 | 3.569 | 24,974 | -0.17(-4.50%) |
Jun 15, 2022 | 3.752 | 4.000 | 3.720 | 3.737 | 7,479 | +0.11(+3.15%) |
Jun 14, 2022 | 3.600 | 4.109 | 3.501 | 3.623 | 7,875 | +0.02(+0.58%) |
Jun 13, 2022 | 3.900 | 3.864 | 3.491 | 3.602 | 16,480 | -0.26(-6.83%) |
Jun 10, 2022 | 4.010 | 4.080 | 3.865 | 3.866 | 12,666 | -0.31(-7.45%) |
Jun 09, 2022 | 4.265 | 4.380 | 3.995 | 4.177 | 7,160 | -0.15(-3.53%) |
Jun 08, 2022 | 4.117 | 4.380 | 4.100 | 4.330 | 7,179 | +0.21(+5.22%) |
Jun 07, 2022 | 4.000 | 4.400 | 3.920 | 4.115 | 16,243 | -0.03(-0.82%) |
Jun 06, 2022 | 4.167 | 4.167 | 4.100 | 4.149 | 2,481 | -0.01(-0.26%) |
Jun 03, 2022 | 4.200 | 4.265 | 4.140 | 4.160 | 3,558 | -0.03(-0.64%) |
Jun 02, 2022 | 4.013 | 4.400 | 4.000 | 4.187 | 14,452 | +0.11(+2.57%) |
Jun 01, 2022 | 4.110 | 4.690 | 4.050 | 4.082 | 16,370 | -0.02(-0.44%) |
May 31, 2022 | 4.700 | 4.920 | 4.000 | 4.100 | 25,890 | -0.30(-6.80%) |
May 27, 2022 | 4.000 | 4.760 | 3.900 | 4.399 | 8,541 | +0.40(+9.98%) |
May 26, 2022 | 3.900 | 4.074 | 3.800 | 4.000 | 15,303 | +0.10(+2.56%) |
May 25, 2022 | 3.500 | 4.423 | 3.401 | 3.900 | 21,073 | +0.38(+10.80%) |
May 24, 2022 | 3.550 | 3.898 | 3.452 | 3.520 | 13,898 | -0.08(-2.22%) |
May 23, 2022 | 3.791 | 3.899 | 3.536 | 3.600 | 17,455 | -0.01(-0.30%) |
May 20, 2022 | 3.750 | 3.900 | 3.610 | 3.611 | 9,891 | +0.00(+0.00%) |
May 19, 2022 | 3.720 | 3.900 | 3.600 | 3.611 | 11,242 | +0.01(+0.31%) |
May 18, 2022 | 3.720 | 4.280 | 3.530 | 3.600 | 9,330 | -0.12(-3.25%) |
May 17, 2022 | 3.846 | 4.051 | 3.720 | 3.721 | 11,332 | -0.18(-4.59%) |
May 16, 2022 | 3.800 | 4.384 | 3.710 | 3.900 | 11,451 | +0.10(+2.60%) |
May 13, 2022 | 3.605 | 3.900 | 3.410 | 3.801 | 21,766 | +0.30(+8.60%) |
May 12, 2022 | 3.800 | 3.800 | 3.401 | 3.500 | 30,120 | -0.40(-10.16%) |
May 11, 2022 | 4.080 | 4.099 | 3.750 | 3.896 | 8,192 | -0.12(-2.94%) |
May 10, 2022 | 4.600 | 5.077 | 4.000 | 4.014 | 22,566 | -0.35(-8.06%) |
May 09, 2022 | 4.600 | 4.800 | 4.300 | 4.366 | 15,583 | -0.51(-10.53%) |
May 06, 2022 | 5.150 | 5.150 | 4.500 | 4.880 | 20,279 | -0.02(-0.39%) |
May 05, 2022 | 5.157 | 5.280 | 4.800 | 4.899 | 9,025 | -0.26(-5.04%) |
May 04, 2022 | 5.300 | 5.300 | 4.805 | 5.159 | 17,229 | +0.13(+2.56%) |
May 03, 2022 | 5.301 | 5.301 | 5.000 | 5.030 | 8,078 | -0.28(-5.27%) |
May 02, 2022 | 5.296 | 5.400 | 5.247 | 5.310 | 2,399 | -0.04(-0.75%) |
Apr 29, 2022 | 5.006 | 5.370 | 4.970 | 5.350 | 17,383 | +0.20(+3.82%) |
Apr 28, 2022 | 5.500 | 5.800 | 5.063 | 5.153 | 12,880 | -0.15(-2.77%) |
Apr 27, 2022 | 5.480 | 5.550 | 5.200 | 5.300 | 17,129 | -0.04(-0.75%) |
Apr 26, 2022 | 5.675 | 5.772 | 5.130 | 5.340 | 39,881 | -0.36(-6.32%) |
Apr 25, 2022 | 5.801 | 5.801 | 5.500 | 5.700 | 16,066 | -0.22(-3.73%) |
Apr 22, 2022 | 6.089 | 6.600 | 5.802 | 5.921 | 13,171 | -0.38(-6.02%) |
Apr 21, 2022 | 6.400 | 6.587 | 5.932 | 6.300 | 12,330 | -0.20(-3.05%) |
Apr 20, 2022 | 6.500 | 6.799 | 6.123 | 6.498 | 15,287 | +0.18(+2.82%) |
Apr 19, 2022 | 6.500 | 6.500 | 6.320 | 6.320 | 7,272 | +0.00(+0.00%) |
Apr 18, 2022 | 6.800 | 6.897 | 6.123 | 6.320 | 21,629 | -0.57(-8.22%) |
Apr 14, 2022 | 5.974 | 7.848 | 5.952 | 6.886 | 54,070 | +0.86(+14.33%) |
Apr 13, 2022 | 6.000 | 6.363 | 6.000 | 6.023 | 11,508 | -0.19(-3.00%) |
Apr 12, 2022 | 6.000 | 6.600 | 6.000 | 6.209 | 8,008 | +0.21(+3.45%) |
Apr 11, 2022 | 6.600 | 6.600 | 5.900 | 6.002 | 32,931 | -0.60(-9.07%) |
Apr 08, 2022 | 6.600 | 6.860 | 6.500 | 6.601 | 7,839 | +0.05(+0.76%) |
Apr 07, 2022 | 6.402 | 6.868 | 6.202 | 6.551 | 5,966 | +0.00(+0.03%) |
Apr 06, 2022 | 6.400 | 6.601 | 6.214 | 6.549 | 8,677 | -0.01(-0.11%) |
Apr 05, 2022 | 6.768 | 6.800 | 6.300 | 6.556 | 18,567 | -0.24(-3.47%) |
Apr 04, 2022 | 7.048 | 7.048 | 6.220 | 6.792 | 22,966 | -0.11(-1.55%) |
Apr 01, 2022 | 6.900 | 7.098 | 6.600 | 6.899 | 9,909 | +0.02(+0.31%) |
Mar 31, 2022 | 7.100 | 7.405 | 6.600 | 6.878 | 6,366 | -0.32(-4.47%) |
Mar 30, 2022 | 7.700 | 7.726 | 7.141 | 7.200 | 27,766 | -0.60(-7.69%) |
Mar 29, 2022 | 7.345 | 7.901 | 7.345 | 7.800 | 22,165 | +0.23(+3.00%) |
Mar 28, 2022 | 6.800 | 7.700 | 6.650 | 7.573 | 42,046 | +0.92(+13.86%) |
Mar 25, 2022 | 6.701 | 6.800 | 6.502 | 6.651 | 7,975 | +0.05(+0.74%) |
Mar 24, 2022 | 6.500 | 6.701 | 6.070 | 6.602 | 14,849 | +0.28(+4.41%) |
Mar 23, 2022 | 6.401 | 6.501 | 6.100 | 6.323 | 18,371 | +0.02(+0.37%) |
Mar 22, 2022 | 6.290 | 6.498 | 6.150 | 6.300 | 16,823 | +0.05(+0.74%) |
Mar 21, 2022 | 6.000 | 6.501 | 5.800 | 6.254 | 34,466 | +0.85(+15.81%) |
Mar 18, 2022 | 5.300 | 5.927 | 5.200 | 5.400 | 25,622 | +0.20(+3.75%) |
Mar 17, 2022 | 5.300 | 5.400 | 5.200 | 5.205 | 5,610 | +0.11(+2.06%) |
Mar 16, 2022 | 4.700 | 5.500 | 4.700 | 5.100 | 37,985 | +0.39(+8.28%) |
Mar 15, 2022 | 4.800 | 4.994 | 4.630 | 4.710 | 5,769 | -0.04(-0.93%) |
Mar 14, 2022 | 4.700 | 5.100 | 4.500 | 4.754 | 9,847 | -0.18(-3.71%) |
Mar 11, 2022 | 5.200 | 5.200 | 4.720 | 4.937 | 7,063 | +0.04(+0.71%) |
Mar 10, 2022 | 4.800 | 5.051 | 4.700 | 4.902 | 4,849 | -0.02(-0.33%) |
Mar 09, 2022 | 4.800 | 5.051 | 4.520 | 4.918 | 10,030 | +0.12(+2.44%) |
Mar 08, 2022 | 4.600 | 4.900 | 4.401 | 4.801 | 16,748 | +0.25(+5.49%) |
Mar 07, 2022 | 4.600 | 4.603 | 4.406 | 4.551 | 9,692 | -0.14(-2.96%) |
Mar 04, 2022 | 4.842 | 4.898 | 4.603 | 4.690 | 15,475 | -0.23(-4.77%) |
Mar 03, 2022 | 5.230 | 5.230 | 4.780 | 4.925 | 21,127 | -0.09(-1.81%) |
Mar 02, 2022 | 5.062 | 5.122 | 4.901 | 5.016 | 10,951 | -0.03(-0.52%) |
Mar 01, 2022 | 5.000 | 5.198 | 4.870 | 5.042 | 17,114 | -0.06(-1.23%) |
Feb 28, 2022 | 4.724 | 5.200 | 4.724 | 5.105 | 23,168 | +0.31(+6.38%) |
Feb 25, 2022 | 5.100 | 5.350 | 4.701 | 4.799 | 26,620 | -0.22(-4.46%) |
Feb 24, 2022 | 4.400 | 5.031 | 4.400 | 5.023 | 16,925 | +0.07(+1.37%) |
Feb 23, 2022 | 4.900 | 5.180 | 4.850 | 4.955 | 12,636 | +0.05(+1.12%) |
Feb 22, 2022 | 4.894 | 5.100 | 4.620 | 4.900 | 15,347 | +0.03(+0.51%) |
Feb 18, 2022 | 4.875 | 0 | -0.32(-6.21%) | |||
Feb 17, 2022 | 5.496 | 5.496 | 5.160 | 5.198 | 12,437 | -0.11(-2.05%) |
Feb 16, 2022 | 5.600 | 5.858 | 5.307 | 5.307 | 16,837 | -0.21(-3.82%) |
Feb 15, 2022 | 5.500 | 5.740 | 5.411 | 5.518 | 9,534 | +0.02(+0.33%) |
Feb 14, 2022 | 5.700 | 5.779 | 5.500 | 5.500 | 5,080 | -0.20(-3.51%) |
Feb 11, 2022 | 5.800 | 6.000 | 5.513 | 5.700 | 18,722 | -0.28(-4.68%) |
Feb 10, 2022 | 5.826 | 6.101 | 5.800 | 5.980 | 18,400 | +0.16(+2.82%) |
Feb 09, 2022 | 5.800 | 5.982 | 5.651 | 5.816 | 25,094 | -0.07(-1.26%) |
Feb 08, 2022 | 5.900 | 6.079 | 5.610 | 5.890 | 20,129 | +0.10(+1.74%) |
Feb 07, 2022 | 5.800 | 6.101 | 5.300 | 5.789 | 12,732 | +0.09(+1.51%) |
Feb 04, 2022 | 5.699 | 6.000 | 5.351 | 5.703 | 15,753 | +0.00(+0.07%) |
Feb 03, 2022 | 6.000 | 5.601 | 5.699 | 21,584 | -0.37(-6.08%) | |
Feb 02, 2022 | 6.500 | 6.700 | 5.902 | 6.068 | 12,918 | -0.27(-4.29%) |
Feb 01, 2022 | 6.000 | 7.000 | 5.855 | 6.340 | 34,631 | +0.34(+5.67%) |
Jan 31, 2022 | 5.700 | 6.000 | 19,775 | +0.10(+1.71%) | ||
Jan 28, 2022 | 5.300 | 6.400 | 5.160 | 5.899 | 32,585 | +0.70(+13.44%) |
Jan 27, 2022 | 5.700 | 5.950 | 5.200 | 5.200 | 28,084 | -0.30(-5.45%) |
Jan 26, 2022 | 5.600 | 5.950 | 5.500 | 5.500 | 26,719 | +0.00(+0.00%) |
Jan 25, 2022 | 5.026 | 5.800 | 5.026 | 5.500 | 42,208 | +0.17(+3.23%) |
Jan 24, 2022 | 5.500 | 5.500 | 4.990 | 5.328 | 42,336 | -0.07(-1.33%) |
Jan 21, 2022 | 5.950 | 6.000 | 5.309 | 5.400 | 56,021 | -0.50(-8.44%) |
Jan 20, 2022 | 6.100 | 6.297 | 5.850 | 5.898 | 10,701 | -0.20(-3.31%) |
Jan 19, 2022 | 6.500 | 6.697 | 5.900 | 6.100 | 53,828 | -0.49(-7.44%) |
Jan 18, 2022 | 6.900 | 6.902 | 6.344 | 6.590 | 13,731 | -0.40(-5.71%) |
Jan 14, 2022 | 6.989 | 0 | -0.01(-0.16%) | |||
Jan 13, 2022 | 7.101 | 7.301 | 6.805 | 7.000 | 16,734 | -0.06(-0.85%) |
Jan 12, 2022 | 6.900 | 7.203 | 6.670 | 7.060 | 37,210 | +0.06(+0.86%) |
Jan 11, 2022 | 6.984 | 7.200 | 6.760 | 7.000 | 13,055 | +0.00(+0.00%) |
Jan 10, 2022 | 6.900 | 7.200 | 6.550 | 7.000 | 18,971 | +0.10(+1.48%) |
Jan 07, 2022 | 6.550 | 7.027 | 6.540 | 6.898 | 34,002 | +0.37(+5.72%) |
Jan 06, 2022 | 7.000 | 7.012 | 6.415 | 6.525 | 39,387 | -0.47(-6.79%) |
Jan 05, 2022 | 7.301 | 7.301 | 6.715 | 7.000 | 28,967 | -0.05(-0.77%) |
Jan 04, 2022 | 7.265 | 7.300 | 6.900 | 7.054 | 11,722 | -0.04(-0.63%) |
Jan 03, 2022 | 7.200 | 7.201 | 6.777 | 7.099 | 27,011 | +0.46(+6.91%) |
Dec 31, 2021 | 6.789 | 7.300 | 6.600 | 6.640 | 69,544 | -0.36(-5.14%) |
Dec 30, 2021 | 6.900 | 7.200 | 6.703 | 7.000 | 56,167 | +0.20(+2.94%) |
Dec 29, 2021 | 6.900 | 7.160 | 6.389 | 6.800 | 71,393 | -0.20(-2.86%) |
Dec 28, 2021 | 7.100 | 7.160 | 6.730 | 7.000 | 47,303 | -0.20(-2.78%) |
Dec 27, 2021 | 6.900 | 7.446 | 6.700 | 7.200 | 65,610 | +0.20(+2.86%) |
Dec 23, 2021 | 6.288 | 7.000 | 6.250 | 7.000 | 73,456 | +0.45(+6.85%) |
Dec 22, 2021 | 6.302 | 6.760 | 6.302 | 6.551 | 22,104 | -0.10(-1.55%) |
Dec 21, 2021 | 6.311 | 6.800 | 6.302 | 6.654 | 27,940 | +0.15(+2.26%) |
Dec 20, 2021 | 7.000 | 7.000 | 6.303 | 6.507 | 23,548 | -0.39(-5.70%) |
Dec 17, 2021 | 6.900 | 7.000 | 6.700 | 6.900 | 12,301 | -0.06(-0.86%) |
Dec 16, 2021 | 7.000 | 7.000 | 6.700 | 6.960 | 18,808 | +0.19(+2.79%) |
Dec 15, 2021 | 6.709 | 6.900 | 6.300 | 6.771 | 34,260 | -0.15(-2.11%) |
Dec 14, 2021 | 7.000 | 7.001 | 6.701 | 6.917 | 30,293 | -0.28(-3.94%) |
Dec 13, 2021 | 7.900 | 7.900 | 7.200 | 7.201 | 55,617 | -0.57(-7.32%) |
Dec 10, 2021 | 7.200 | 7.787 | 7.200 | 7.770 | 41,389 | +0.45(+6.10%) |
Dec 09, 2021 | 7.700 | 7.700 | 6.998 | 7.323 | 29,463 | -0.30(-3.94%) |
Dec 08, 2021 | 7.000 | 7.731 | 6.701 | 7.623 | 42,868 | +0.67(+9.64%) |
Dec 07, 2021 | 6.500 | 7.100 | 6.400 | 6.953 | 86,755 | +0.51(+7.93%) |
Dec 06, 2021 | 6.200 | 6.507 | 5.816 | 6.442 | 37,607 | +0.33(+5.43%) |
Dec 03, 2021 | 6.700 | 6.999 | 6.040 | 6.110 | 53,722 | -0.45(-6.90%) |
Dec 02, 2021 | 6.600 | 6.600 | 6.200 | 6.563 | 44,132 | -0.04(-0.58%) |
Dec 01, 2021 | 6.883 | 7.000 | 6.600 | 6.601 | 29,908 | -0.31(-4.47%) |
Nov 30, 2021 | 6.900 | 6.980 | 6.601 | 6.910 | 47,142 | -0.01(-0.17%) |
Nov 29, 2021 | 7.214 | 7.700 | 6.840 | 6.922 | 27,243 | -0.31(-4.25%) |
Nov 26, 2021 | 7.429 | 7.500 | 7.002 | 7.229 | 19,896 | -0.27(-3.61%) |
Nov 24, 2021 | 7.400 | 7.798 | 7.200 | 7.500 | 22,138 | +0.26(+3.59%) |
Nov 23, 2021 | 7.500 | 7.958 | 7.200 | 7.240 | 40,594 | -0.44(-5.72%) |
Nov 22, 2021 | 7.500 | 7.778 | 6.946 | 7.679 | 71,552 | +0.13(+1.71%) |
Nov 19, 2021 | 8.000 | 8.200 | 7.520 | 7.550 | 40,071 | -0.36(-4.55%) |
Nov 18, 2021 | 8.300 | 8.000 | 7.750 | 7.910 | 36,840 | -0.49(-5.83%) |
Nov 17, 2021 | 7.900 | 8.421 | 7.900 | 8.400 | 48,392 | +0.39(+4.87%) |
Nov 16, 2021 | 8.400 | 8.772 | 7.900 | 8.010 | 60,214 | -0.42(-5.02%) |
Nov 15, 2021 | 8.750 | 8.798 | 8.320 | 8.433 | 37,792 | -0.23(-2.61%) |
Nov 12, 2021 | 8.605 | 8.770 | 8.605 | 8.659 | 8,536 | +0.02(+0.17%) |
Nov 11, 2021 | 8.800 | 8.930 | 8.560 | 8.644 | 32,127 | -0.03(-0.30%) |
Nov 10, 2021 | 9.234 | 8.670 | 53,296 | -0.46(-5.05%) | ||
Nov 09, 2021 | 9.300 | 9.400 | 9.100 | 9.131 | 41,365 | -0.30(-3.16%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.200 | 9.429 | 27,552 | +0.06(+0.68%) |
Nov 05, 2021 | 10.10 | 10.30 | 9.100 | 9.365 | 65,716 | -0.83(-8.19%) |
Nov 04, 2021 | 9.745 | 10.20 | 9.500 | 10.20 | 36,422 | +0.60(+6.25%) |
Nov 03, 2021 | 9.500 | 9.600 | 9.200 | 9.600 | 16,678 | +0.20(+2.08%) |
Nov 02, 2021 | 9.000 | 9.465 | 9.005 | 9.404 | 20,272 | +0.30(+3.33%) |
Nov 01, 2021 | 8.570 | 9.400 | 8.700 | 9.101 | 35,585 | +0.48(+5.57%) |
Oct 29, 2021 | 8.815 | 9.057 | 8.505 | 8.621 | 55,728 | -0.10(-1.17%) |
Oct 28, 2021 | 8.600 | 8.845 | 8.600 | 8.723 | 12,835 | +0.19(+2.26%) |
Oct 27, 2021 | 8.700 | 8.845 | 8.511 | 8.530 | 20,369 | -0.32(-3.56%) |
Oct 26, 2021 | 8.515 | 8.845 | 18,572 | +0.17(+1.99%) | ||
Oct 25, 2021 | 9.000 | 9.000 | 8.600 | 8.672 | 20,361 | -0.32(-3.59%) |
Oct 22, 2021 | 9.115 | 9.199 | 8.733 | 8.995 | 32,204 | -0.21(-2.24%) |
Oct 21, 2021 | 9.400 | 9.548 | 9.154 | 9.201 | 12,136 | -0.10(-1.05%) |
Oct 20, 2021 | 9.185 | 9.558 | 8.968 | 9.299 | 23,142 | +0.19(+2.12%) |
Oct 19, 2021 | 8.875 | 9.106 | 8.715 | 9.106 | 23,734 | +0.01(+0.08%) |
Oct 18, 2021 | 9.000 | 9.199 | 8.795 | 9.099 | 13,795 | -0.07(-0.79%) |
Oct 15, 2021 | 9.110 | 9.829 | 9.100 | 9.171 | 29,435 | +0.06(+0.67%) |
Oct 14, 2021 | 9.200 | 9.250 | 9.000 | 9.110 | 10,145 | -0.04(-0.44%) |
Oct 13, 2021 | 9.100 | 9.250 | 8.868 | 9.150 | 17,717 | -0.03(-0.35%) |
Oct 12, 2021 | 8.600 | 9.800 | 8.500 | 9.182 | 41,020 | +0.74(+8.74%) |
Oct 11, 2021 | 8.464 | 8.570 | 8.280 | 8.444 | 34,385 | -0.05(-0.59%) |
Oct 08, 2021 | 8.690 | 8.777 | 8.300 | 8.494 | 44,073 | -0.05(-0.60%) |
Oct 07, 2021 | 8.600 | 8.680 | 8.400 | 8.545 | 35,651 | +0.02(+0.22%) |
Oct 06, 2021 | 8.700 | 8.799 | 8.450 | 8.526 | 18,411 | -0.09(-1.08%) |
Oct 05, 2021 | 8.600 | 8.800 | 8.512 | 8.619 | 20,891 | -0.03(-0.36%) |
Oct 04, 2021 | 9.094 | 9.231 | 8.609 | 8.650 | 27,959 | -0.44(-4.88%) |
Oct 01, 2021 | 9.061 | 9.200 | 8.873 | 9.094 | 44,325 | -0.16(-1.69%) |
Sep 30, 2021 | 9.120 | 9.300 | 9.059 | 9.250 | 20,591 | +0.11(+1.25%) |
Sep 29, 2021 | 9.681 | 9.712 | 9.010 | 9.136 | 28,234 | -0.46(-4.83%) |
Sep 28, 2021 | 9.900 | 9.914 | 9.600 | 9.600 | 20,146 | -0.29(-2.93%) |
Sep 27, 2021 | 10.00 | 10.00 | 9.780 | 9.890 | 12,081 | +0.12(+1.18%) |
Sep 24, 2021 | 9.701 | 10.09 | 9.700 | 9.775 | 32,035 | -0.03(-0.26%) |
Sep 23, 2021 | 9.600 | 9.830 | 9.600 | 9.800 | 35,262 | -0.02(-0.19%) |
Sep 22, 2021 | 9.800 | 10.00 | 9.680 | 9.819 | 37,418 | +0.22(+2.26%) |
Sep 21, 2021 | 9.765 | 9.850 | 9.601 | 9.602 | 18,525 | -0.05(-0.50%) |
Sep 20, 2021 | 9.800 | 10.10 | 9.600 | 9.650 | 40,003 | -0.45(-4.46%) |
Sep 17, 2021 | 9.750 | 10.20 | 9.715 | 10.10 | 30,186 | +0.20(+2.01%) |
Sep 16, 2021 | 9.865 | 10.10 | 9.650 | 9.901 | 20,899 | +0.10(+1.03%) |
Sep 15, 2021 | 10.50 | 10.50 | 9.700 | 9.800 | 53,461 | -0.60(-5.77%) |
Sep 14, 2021 | 10.40 | 10.50 | 10.10 | 10.40 | 33,015 | +0.20(+1.96%) |
Sep 13, 2021 | 10.50 | 10.50 | 10.10 | 10.20 | 30,195 | -0.20(-1.92%) |
Sep 10, 2021 | 10.20 | 10.50 | 10.00 | 10.40 | 64,862 | +0.30(+2.97%) |
Sep 09, 2021 | 10.20 | 10.20 | 9.929 | 10.10 | 41,533 | +0.00(+0.00%) |
Sep 08, 2021 | 10.50 | 10.55 | 9.555 | 10.10 | 83,385 | -0.30(-2.88%) |
Sep 07, 2021 | 10.40 | 10.65 | 10.20 | 10.40 | 148,782 | +0.10(+0.97%) |
Sep 03, 2021 | 10.40 | 10.50 | 10.20 | 10.30 | 43,377 | +0.00(+0.00%) |
Sep 02, 2021 | 10.40 | 10.90 | 10.20 | 10.30 | 49,914 | -0.30(-2.83%) |
Sep 01, 2021 | 10.20 | 10.60 | 10.10 | 10.60 | 92,908 | +0.40(+3.92%) |
Aug 31, 2021 | 9.500 | 10.20 | 9.500 | 10.20 | 57,657 | +0.70(+7.37%) |
Aug 30, 2021 | 9.611 | 9.800 | 9.500 | 9.500 | 18,613 | -0.23(-2.40%) |
Aug 27, 2021 | 9.716 | 9.950 | 9.320 | 9.734 | 49,899 | +0.06(+0.67%) |
Aug 26, 2021 | 9.700 | 9.859 | 9.401 | 9.669 | 22,634 | -0.01(-0.07%) |
Aug 25, 2021 | 9.300 | 9.900 | 9.200 | 9.676 | 37,851 | +0.25(+2.63%) |
Aug 24, 2021 | 8.800 | 9.600 | 8.800 | 9.428 | 89,669 | +0.62(+7.03%) |
Aug 23, 2021 | 8.200 | 8.980 | 8.171 | 8.809 | 111,423 | +0.63(+7.65%) |
Aug 20, 2021 | 8.400 | 8.600 | 8.100 | 8.183 | 144,501 | -0.05(-0.63%) |
Aug 19, 2021 | 8.400 | 8.700 | 8.160 | 8.235 | 128,226 | -0.48(-5.51%) |
Aug 18, 2021 | 8.752 | 8.937 | 8.500 | 8.715 | 143,608 | -0.07(-0.79%) |
Aug 17, 2021 | 8.700 | 9.146 | 8.528 | 8.784 | 65,610 | -0.18(-2.02%) |
Aug 16, 2021 | 8.700 | 9.300 | 8.501 | 8.965 | 167,274 | +0.29(+3.38%) |
Aug 13, 2021 | 8.600 | 8.799 | 8.401 | 8.672 | 94,942 | +0.05(+0.61%) |
Aug 12, 2021 | 9.200 | 9.249 | 8.402 | 8.619 | 175,673 | -0.33(-3.70%) |
Aug 11, 2021 | 9.700 | 9.899 | 8.802 | 8.950 | 188,515 | -0.80(-8.21%) |
Aug 10, 2021 | 10.20 | 10.40 | 9.611 | 9.750 | 130,619 | -0.35(-3.47%) |
Aug 09, 2021 | 10.20 | 10.60 | 10.10 | 10.10 | 94,345 | -0.20(-1.94%) |
Aug 06, 2021 | 10.20 | 10.40 | 10.20 | 10.30 | 56,821 | +0.10(+0.98%) |
Aug 05, 2021 | 10.30 | 10.60 | 10.20 | 10.20 | 107,414 | -0.10(-0.97%) |
Aug 04, 2021 | 10.30 | 10.54 | 10.10 | 10.30 | 116,496 | -0.20(-1.90%) |
Aug 03, 2021 | 10.70 | 10.80 | 10.30 | 10.50 | 46,686 | -0.10(-0.94%) |