Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.480 | 5.550 | 5.400 | 5.550 | 9,322 | +0.14(+2.59%) |
Jul 28, 2022 | 5.620 | 5.640 | 5.410 | 5.410 | 23,919 | -0.49(-8.31%) |
Jul 27, 2022 | 5.580 | 5.920 | 5.580 | 5.900 | 12,185 | +0.37(+6.69%) |
Jul 26, 2022 | 5.270 | 5.560 | 5.270 | 5.530 | 34,596 | +0.27(+5.13%) |
Jul 25, 2022 | 5.510 | 5.510 | 5.260 | 5.260 | 11,087 | -0.16(-2.95%) |
Jul 22, 2022 | 5.750 | 5.790 | 5.420 | 5.420 | 10,858 | -0.32(-5.57%) |
Jul 21, 2022 | 5.590 | 5.750 | 5.570 | 5.740 | 29,464 | +0.02(+0.35%) |
Jul 20, 2022 | 5.660 | 5.740 | 5.640 | 5.720 | 17,132 | +0.21(+3.81%) |
Jul 19, 2022 | 5.400 | 5.570 | 5.400 | 5.510 | 12,541 | +0.22(+4.16%) |
Jul 18, 2022 | 5.270 | 5.300 | 5.190 | 5.290 | 17,229 | +0.09(+1.73%) |
Jul 15, 2022 | 5.090 | 5.200 | 5.030 | 5.200 | 14,128 | +0.14(+2.77%) |
Jul 14, 2022 | 5.140 | 5.160 | 5.000 | 5.060 | 32,665 | -0.13(-2.50%) |
Jul 13, 2022 | 5.070 | 5.298 | 5.050 | 5.190 | 29,511 | -0.06(-1.14%) |
Jul 12, 2022 | 5.450 | 5.490 | 5.180 | 5.250 | 30,250 | -0.28(-5.06%) |
Jul 11, 2022 | 5.800 | 5.800 | 5.450 | 5.530 | 19,692 | -0.32(-5.47%) |
Jul 08, 2022 | 5.800 | 5.940 | 5.730 | 5.850 | 32,297 | +0.12(+2.09%) |
Jul 07, 2022 | 5.640 | 5.820 | 5.590 | 5.730 | 46,650 | +0.27(+4.95%) |
Jul 06, 2022 | 5.270 | 5.570 | 5.250 | 5.460 | 101,261 | +0.51(+10.30%) |
Jul 05, 2022 | 4.800 | 5.020 | 4.800 | 4.950 | 19,379 | -0.06(-1.20%) |
Jul 01, 2022 | 4.860 | 5.050 | 4.860 | 5.010 | 17,577 | +0.18(+3.73%) |
Jun 30, 2022 | 4.850 | 5.100 | 4.750 | 4.830 | 27,018 | -0.16(-3.21%) |
Jun 29, 2022 | 4.980 | 5.070 | 4.930 | 4.990 | 23,260 | -0.28(-5.31%) |
Jun 28, 2022 | 5.270 | 5.280 | 5.130 | 5.270 | 33,211 | +0.02(+0.38%) |
Jun 27, 2022 | 5.360 | 5.380 | 5.210 | 5.250 | 59,902 | +0.30(+6.06%) |
Jun 24, 2022 | 5.120 | 5.150 | 4.890 | 4.950 | 44,420 | -0.16(-3.13%) |
Jun 23, 2022 | 5.030 | 5.110 | 4.950 | 5.110 | 26,180 | -0.01(-0.20%) |
Jun 22, 2022 | 5.020 | 5.210 | 5.020 | 5.120 | 55,937 | -0.16(-3.03%) |
Jun 21, 2022 | 5.140 | 5.350 | 5.060 | 5.280 | 97,001 | +0.34(+6.88%) |
Jun 17, 2022 | 4.620 | 4.980 | 4.620 | 4.940 | 83,949 | +0.43(+9.41%) |
Jun 16, 2022 | 4.710 | 4.730 | 4.480 | 4.515 | 188,276 | -0.22(-4.55%) |
Jun 15, 2022 | 4.800 | 4.870 | 4.640 | 4.730 | 455,671 | +0.17(+3.73%) |
Jun 14, 2022 | 4.700 | 4.710 | 4.520 | 4.560 | 1,147,507 | -0.07(-1.51%) |
Jun 13, 2022 | 4.710 | 4.780 | 4.560 | 4.630 | 43,102 | -0.39(-7.77%) |
Jun 10, 2022 | 5.220 | 5.220 | 4.935 | 5.020 | 5,142 | -0.43(-7.89%) |
Jun 09, 2022 | 5.650 | 5.650 | 5.430 | 5.450 | 7,733 | -0.22(-3.88%) |
Jun 08, 2022 | 5.560 | 5.760 | 5.560 | 5.670 | 28,392 | +0.24(+4.42%) |
Jun 07, 2022 | 5.220 | 5.490 | 5.220 | 5.430 | 8,756 | +0.08(+1.50%) |
Jun 06, 2022 | 5.460 | 5.460 | 5.320 | 5.350 | 6,683 | -0.03(-0.56%) |
Jun 03, 2022 | 5.400 | 5.460 | 5.370 | 5.380 | 7,200 | -0.08(-1.56%) |
Jun 02, 2022 | 5.370 | 5.486 | 5.340 | 5.465 | 7,222 | +0.17(+3.11%) |
Jun 01, 2022 | 5.530 | 5.550 | 5.270 | 5.300 | 16,378 | -0.31(-5.53%) |
May 31, 2022 | 5.710 | 5.710 | 5.532 | 5.610 | 13,663 | +0.16(+2.94%) |
May 27, 2022 | 5.390 | 5.490 | 5.360 | 5.450 | 25,957 | +0.11(+2.06%) |
May 26, 2022 | 5.330 | 5.444 | 5.300 | 5.340 | 38,542 | +0.18(+3.49%) |
May 25, 2022 | 5.060 | 5.210 | 5.055 | 5.160 | 13,448 | +0.11(+2.18%) |
May 24, 2022 | 5.090 | 5.110 | 5.020 | 5.050 | 41,444 | -0.17(-3.26%) |
May 23, 2022 | 5.250 | 5.260 | 5.170 | 5.220 | 11,038 | -0.02(-0.38%) |
May 20, 2022 | 5.150 | 5.330 | 5.143 | 5.240 | 52,261 | +0.18(+3.56%) |
May 19, 2022 | 4.960 | 5.120 | 4.950 | 5.060 | 17,301 | +0.24(+4.98%) |
May 18, 2022 | 4.920 | 4.950 | 4.790 | 4.820 | 17,124 | -0.17(-3.41%) |
May 17, 2022 | 4.850 | 5.200 | 4.820 | 4.990 | 38,740 | +0.27(+5.72%) |
May 16, 2022 | 4.730 | 4.830 | 4.700 | 4.720 | 42,320 | -0.16(-3.28%) |
May 13, 2022 | 4.740 | 4.904 | 4.740 | 4.880 | 31,030 | +0.29(+6.32%) |
May 12, 2022 | 4.370 | 4.665 | 4.348 | 4.590 | 116,486 | -0.02(-0.43%) |
May 11, 2022 | 4.600 | 5.090 | 4.580 | 4.610 | 23,361 | -0.10(-2.12%) |
May 10, 2022 | 4.790 | 4.840 | 4.650 | 4.710 | 25,169 | +0.11(+2.39%) |
May 09, 2022 | 4.910 | 4.920 | 4.600 | 4.600 | 116,318 | -0.50(-9.80%) |
May 06, 2022 | 5.280 | 5.320 | 5.070 | 5.100 | 43,593 | -0.06(-1.16%) |
May 05, 2022 | 5.290 | 5.610 | 4.660 | 5.160 | 201,842 | -0.25(-4.62%) |
May 04, 2022 | 5.320 | 5.450 | 5.200 | 5.410 | 22,453 | +0.09(+1.69%) |
May 03, 2022 | 5.430 | 5.480 | 5.320 | 5.320 | 64,940 | -0.08(-1.48%) |
May 02, 2022 | 5.150 | 5.450 | 5.150 | 5.400 | 41,072 | +0.12(+2.27%) |
Apr 29, 2022 | 5.380 | 5.500 | 5.270 | 5.280 | 46,022 | +0.09(+1.73%) |
Apr 28, 2022 | 5.320 | 5.340 | 5.106 | 5.190 | 32,902 | -0.11(-2.08%) |
Apr 27, 2022 | 5.340 | 5.410 | 5.260 | 5.300 | 87,359 | -0.21(-3.81%) |
Apr 26, 2022 | 5.690 | 5.730 | 5.450 | 5.510 | 158,307 | -0.44(-7.39%) |
Apr 25, 2022 | 5.900 | 6.050 | 5.830 | 5.950 | 45,895 | -0.20(-3.25%) |
Apr 22, 2022 | 6.340 | 6.350 | 6.100 | 6.150 | 28,763 | -0.33(-5.09%) |
Apr 21, 2022 | 6.660 | 6.740 | 6.420 | 6.480 | 22,780 | +0.04(+0.62%) |
Apr 20, 2022 | 6.520 | 6.520 | 6.404 | 6.440 | 40,260 | +0.05(+0.78%) |
Apr 19, 2022 | 6.410 | 6.430 | 6.340 | 6.390 | 27,562 | -0.10(-1.54%) |
Apr 18, 2022 | 6.595 | 6.595 | 6.400 | 6.490 | 40,097 | +0.03(+0.46%) |
Apr 14, 2022 | 6.610 | 6.610 | 6.440 | 6.460 | 21,153 | -0.20(-2.93%) |
Apr 13, 2022 | 6.540 | 6.680 | 6.500 | 6.655 | 211,599 | +0.12(+1.91%) |
Apr 12, 2022 | 6.700 | 6.710 | 6.510 | 6.530 | 37,983 | -0.17(-2.54%) |
Apr 11, 2022 | 6.830 | 6.920 | 6.700 | 6.700 | 28,828 | -0.35(-4.96%) |
Apr 08, 2022 | 7.040 | 7.090 | 6.970 | 7.050 | 18,675 | -0.19(-2.62%) |
Apr 07, 2022 | 7.200 | 7.260 | 7.131 | 7.240 | 34,513 | +0.16(+2.26%) |
Apr 06, 2022 | 7.130 | 7.170 | 7.030 | 7.080 | 29,877 | -0.28(-3.80%) |
Apr 05, 2022 | 7.410 | 7.450 | 7.295 | 7.360 | 30,062 | -0.03(-0.41%) |
Apr 04, 2022 | 7.360 | 7.430 | 7.300 | 7.390 | 27,664 | +0.39(+5.57%) |
Apr 01, 2022 | 6.790 | 7.000 | 6.780 | 7.000 | 51,049 | +0.22(+3.24%) |
Mar 31, 2022 | 6.970 | 7.010 | 6.780 | 6.780 | 33,211 | -0.35(-4.91%) |
Mar 30, 2022 | 6.960 | 7.280 | 6.940 | 7.130 | 73,030 | +0.26(+3.78%) |
Mar 29, 2022 | 6.820 | 6.950 | 6.720 | 6.870 | 65,316 | +0.04(+0.59%) |
Mar 28, 2022 | 6.910 | 6.988 | 6.710 | 6.830 | 31,995 | -0.27(-3.80%) |
Mar 25, 2022 | 7.260 | 7.260 | 7.010 | 7.100 | 33,000 | -0.17(-2.34%) |
Mar 24, 2022 | 7.110 | 7.340 | 7.060 | 7.270 | 88,510 | +0.72(+10.99%) |
Mar 23, 2022 | 6.470 | 6.750 | 6.420 | 6.550 | 52,209 | +0.10(+1.55%) |
Mar 22, 2022 | 6.370 | 6.460 | 6.300 | 6.450 | 123,959 | -0.68(-9.54%) |
Mar 21, 2022 | 7.000 | 7.140 | 6.860 | 7.130 | 77,357 | +0.25(+3.63%) |
Mar 18, 2022 | 6.600 | 6.960 | 6.600 | 6.880 | 41,268 | +0.05(+0.73%) |
Mar 17, 2022 | 6.570 | 6.910 | 6.570 | 6.830 | 35,592 | +0.13(+1.94%) |
Mar 16, 2022 | 6.410 | 6.870 | 6.410 | 6.700 | 37,655 | +0.38(+6.01%) |
Mar 15, 2022 | 6.330 | 6.420 | 6.230 | 6.320 | 49,744 | -0.18(-2.77%) |
Mar 14, 2022 | 6.440 | 6.580 | 6.385 | 6.500 | 35,310 | +0.06(+0.93%) |
Mar 11, 2022 | 6.520 | 6.520 | 6.350 | 6.440 | 45,615 | +0.12(+1.90%) |
Mar 10, 2022 | 6.450 | 6.510 | 6.110 | 6.320 | 68,634 | -0.16(-2.47%) |
Mar 09, 2022 | 6.360 | 6.590 | 6.340 | 6.480 | 51,622 | +0.47(+7.82%) |
Mar 08, 2022 | 5.870 | 6.290 | 5.760 | 6.010 | 54,141 | +0.14(+2.39%) |
Mar 07, 2022 | 6.040 | 6.110 | 5.790 | 5.870 | 71,753 | -0.23(-3.77%) |
Mar 04, 2022 | 6.070 | 6.190 | 6.034 | 6.100 | 59,190 | -0.10(-1.61%) |
Mar 03, 2022 | 6.550 | 6.570 | 6.160 | 6.200 | 47,147 | -0.50(-7.46%) |
Mar 02, 2022 | 6.780 | 6.790 | 6.590 | 6.700 | 39,071 | +0.06(+0.90%) |
Mar 01, 2022 | 6.700 | 6.860 | 6.600 | 6.640 | 47,539 | -0.20(-2.92%) |
Feb 28, 2022 | 6.790 | 6.950 | 6.690 | 6.840 | 41,325 | +0.08(+1.18%) |
Feb 25, 2022 | 6.660 | 6.800 | 6.600 | 6.760 | 67,841 | +0.12(+1.73%) |
Feb 24, 2022 | 6.100 | 6.700 | 6.100 | 6.645 | 32,180 | +0.20(+3.18%) |
Feb 23, 2022 | 6.660 | 6.680 | 6.420 | 6.440 | 48,556 | -0.02(-0.31%) |
Feb 22, 2022 | 6.550 | 6.620 | 6.440 | 6.460 | 64,032 | -0.27(-4.01%) |
Feb 18, 2022 | 6.730 | 0 | -0.23(-3.30%) | |||
Feb 17, 2022 | 7.190 | 7.190 | 6.860 | 6.960 | 111,560 | -0.36(-4.92%) |
Feb 16, 2022 | 7.430 | 7.440 | 7.260 | 7.320 | 56,711 | -0.16(-2.14%) |
Feb 15, 2022 | 7.390 | 7.522 | 7.385 | 7.480 | 66,402 | +0.18(+2.47%) |
Feb 14, 2022 | 7.460 | 7.480 | 7.230 | 7.300 | 64,102 | -0.12(-1.62%) |
Feb 11, 2022 | 7.700 | 7.740 | 7.375 | 7.420 | 34,803 | -0.36(-4.63%) |
Feb 10, 2022 | 7.700 | 7.985 | 7.700 | 7.780 | 62,857 | -0.15(-1.89%) |
Feb 09, 2022 | 7.780 | 7.960 | 7.760 | 7.930 | 90,480 | +0.19(+2.45%) |
Feb 08, 2022 | 7.790 | 7.840 | 7.700 | 7.740 | 44,860 | -0.03(-0.39%) |
Feb 07, 2022 | 7.690 | 7.840 | 7.690 | 7.770 | 41,201 | -0.11(-1.40%) |
Feb 04, 2022 | 7.710 | 7.973 | 7.690 | 7.880 | 44,880 | +0.23(+3.01%) |
Feb 03, 2022 | 7.740 | 7.645 | 7.650 | 27,027 | -0.17(-2.17%) | |
Feb 02, 2022 | 8.170 | 8.190 | 7.780 | 7.820 | 50,498 | -0.44(-5.33%) |
Feb 01, 2022 | 8.090 | 8.260 | 7.980 | 8.260 | 74,615 | +0.24(+2.99%) |
Jan 31, 2022 | 7.650 | 8.050 | 8.020 | 94,938 | +0.45(+5.94%) | |
Jan 28, 2022 | 7.440 | 7.580 | 7.350 | 7.570 | 47,294 | +0.13(+1.75%) |
Jan 27, 2022 | 7.560 | 7.630 | 7.380 | 7.440 | 67,909 | +0.16(+2.20%) |
Jan 26, 2022 | 7.410 | 7.550 | 7.260 | 7.280 | 68,994 | +0.06(+0.83%) |
Jan 25, 2022 | 7.200 | 7.320 | 7.110 | 7.220 | 68,130 | -0.24(-3.22%) |
Jan 24, 2022 | 7.390 | 7.480 | 7.100 | 7.460 | 134,960 | -0.44(-5.57%) |
Jan 21, 2022 | 7.970 | 8.030 | 7.790 | 7.900 | 82,346 | -0.24(-2.95%) |
Jan 20, 2022 | 8.180 | 8.290 | 8.100 | 8.140 | 62,741 | +0.00(+0.00%) |
Jan 19, 2022 | 8.140 | 8.310 | 8.100 | 8.140 | 96,894 | -0.01(-0.12%) |
Jan 18, 2022 | 8.210 | 8.300 | 8.080 | 8.150 | 130,150 | -0.33(-3.89%) |
Jan 14, 2022 | 8.480 | 0 | -0.37(-4.18%) | |||
Jan 13, 2022 | 9.150 | 9.150 | 8.815 | 8.850 | 66,034 | -0.14(-1.56%) |
Jan 12, 2022 | 9.210 | 9.250 | 8.980 | 8.990 | 43,757 | -0.20(-2.18%) |
Jan 11, 2022 | 9.010 | 9.320 | 9.010 | 9.190 | 81,656 | +0.04(+0.44%) |
Jan 10, 2022 | 8.860 | 9.180 | 8.710 | 9.150 | 141,545 | +0.51(+5.90%) |
Jan 07, 2022 | 8.610 | 8.730 | 8.550 | 8.640 | 121,077 | +0.16(+1.89%) |
Jan 06, 2022 | 8.480 | 8.590 | 8.300 | 8.480 | 154,864 | -0.46(-5.15%) |
Jan 05, 2022 | 9.190 | 9.280 | 8.920 | 8.940 | 94,706 | -0.36(-3.87%) |
Jan 04, 2022 | 9.690 | 9.720 | 9.270 | 9.300 | 78,440 | -0.43(-4.42%) |
Jan 03, 2022 | 9.600 | 9.760 | 9.390 | 9.730 | 84,568 | +0.31(+3.29%) |
Dec 31, 2021 | 9.270 | 9.440 | 9.185 | 9.420 | 86,145 | +0.13(+1.40%) |
Dec 30, 2021 | 9.160 | 9.380 | 9.100 | 9.290 | 96,823 | +0.09(+0.98%) |
Dec 29, 2021 | 9.360 | 9.360 | 9.140 | 9.200 | 75,999 | -0.20(-2.13%) |
Dec 28, 2021 | 9.500 | 9.590 | 9.320 | 9.400 | 119,509 | -0.15(-1.57%) |
Dec 27, 2021 | 9.750 | 9.780 | 9.490 | 9.550 | 74,267 | +0.03(+0.32%) |
Dec 23, 2021 | 9.480 | 9.600 | 9.350 | 9.520 | 77,905 | -0.33(-3.35%) |
Dec 22, 2021 | 9.680 | 9.860 | 9.610 | 9.850 | 97,252 | +0.44(+4.68%) |
Dec 21, 2021 | 9.340 | 9.420 | 9.185 | 9.410 | 78,564 | +0.03(+0.32%) |
Dec 20, 2021 | 9.220 | 9.410 | 9.190 | 9.380 | 75,910 | +0.10(+1.08%) |
Dec 17, 2021 | 9.140 | 9.520 | 9.020 | 9.280 | 1,168,816 | +0.20(+2.20%) |
Dec 16, 2021 | 9.310 | 9.330 | 9.020 | 9.080 | 137,389 | -0.13(-1.41%) |
Dec 15, 2021 | 9.210 | 9.250 | 9.020 | 9.210 | 129,065 | +0.02(+0.22%) |
Dec 14, 2021 | 9.200 | 9.300 | 9.130 | 9.190 | 108,398 | -0.01(-0.11%) |
Dec 13, 2021 | 9.140 | 9.350 | 9.080 | 9.200 | 139,358 | -0.18(-1.92%) |
Dec 10, 2021 | 9.530 | 9.540 | 9.320 | 9.380 | 101,136 | -0.48(-4.87%) |
Dec 09, 2021 | 10.07 | 10.24 | 9.790 | 9.860 | 91,453 | -0.02(-0.20%) |
Dec 08, 2021 | 9.800 | 9.890 | 9.670 | 9.880 | 139,547 | +0.16(+1.65%) |
Dec 07, 2021 | 9.510 | 9.870 | 9.480 | 9.720 | 167,409 | +0.64(+7.05%) |
Dec 06, 2021 | 9.240 | 9.300 | 8.900 | 9.080 | 175,136 | -0.37(-3.92%) |
Dec 03, 2021 | 9.590 | 9.620 | 9.325 | 9.450 | 96,766 | -0.38(-3.87%) |
Dec 02, 2021 | 9.810 | 9.980 | 9.770 | 9.830 | 37,950 | -0.11(-1.11%) |
Dec 01, 2021 | 10.25 | 10.25 | 9.920 | 9.940 | 49,171 | -0.17(-1.68%) |
Nov 30, 2021 | 10.08 | 10.30 | 9.930 | 10.11 | 48,673 | +0.05(+0.50%) |
Nov 29, 2021 | 10.12 | 10.14 | 10.02 | 10.06 | 44,375 | +0.15(+1.51%) |
Nov 26, 2021 | 10.27 | 10.30 | 9.900 | 9.910 | 40,309 | -0.35(-3.41%) |
Nov 24, 2021 | 10.02 | 10.34 | 9.970 | 10.26 | 42,846 | +0.54(+5.56%) |
Nov 23, 2021 | 9.490 | 9.720 | 9.470 | 9.720 | 75,835 | +0.03(+0.31%) |
Nov 22, 2021 | 10.16 | 10.16 | 9.650 | 9.690 | 137,998 | -0.76(-7.27%) |
Nov 19, 2021 | 10.35 | 10.49 | 10.32 | 10.45 | 62,548 | -0.01(-0.10%) |
Nov 18, 2021 | 10.70 | 10.47 | 10.38 | 10.46 | 59,864 | -0.32(-2.97%) |
Nov 17, 2021 | 10.77 | 10.84 | 10.55 | 10.78 | 120,748 | -0.16(-1.46%) |
Nov 16, 2021 | 10.99 | 11.06 | 10.91 | 10.94 | 33,236 | +0.09(+0.83%) |
Nov 15, 2021 | 10.96 | 10.97 | 10.83 | 10.85 | 20,328 | -0.04(-0.37%) |
Nov 12, 2021 | 11.05 | 11.09 | 10.81 | 10.89 | 46,687 | +0.08(+0.74%) |
Nov 11, 2021 | 10.98 | 10.98 | 10.76 | 10.81 | 150,625 | -0.21(-1.91%) |
Nov 10, 2021 | 11.04 | 11.02 | 80,334 | -0.45(-3.92%) | ||
Nov 09, 2021 | 11.60 | 11.60 | 11.39 | 11.47 | 35,678 | -0.17(-1.46%) |
Nov 08, 2021 | 11.55 | 11.74 | 11.51 | 11.64 | 39,903 | -0.20(-1.69%) |
Nov 05, 2021 | 11.52 | 11.84 | 11.49 | 11.84 | 56,218 | -0.02(-0.17%) |
Nov 04, 2021 | 11.87 | 11.94 | 11.62 | 11.86 | 133,079 | -0.17(-1.41%) |
Nov 03, 2021 | 12.02 | 12.13 | 11.84 | 12.03 | 65,939 | -0.42(-3.37%) |
Nov 02, 2021 | 12.30 | 12.45 | 12.07 | 12.45 | 98,484 | +0.73(+6.23%) |
Nov 01, 2021 | 11.71 | 11.88 | 11.62 | 11.72 | 70,308 | +0.01(+0.09%) |
Oct 29, 2021 | 11.83 | 11.86 | 11.66 | 11.71 | 31,837 | +0.11(+0.95%) |
Oct 28, 2021 | 11.43 | 11.67 | 11.43 | 11.60 | 26,423 | +0.22(+1.93%) |
Oct 27, 2021 | 11.67 | 11.63 | 11.32 | 11.38 | 25,897 | -0.39(-3.31%) |
Oct 26, 2021 | 11.88 | 11.77 | 39,774 | +0.30(+2.62%) | ||
Oct 25, 2021 | 11.30 | 11.51 | 11.22 | 11.47 | 40,326 | +0.21(+1.87%) |
Oct 22, 2021 | 11.53 | 11.53 | 11.22 | 11.26 | 27,125 | -0.43(-3.68%) |
Oct 21, 2021 | 11.57 | 11.70 | 11.54 | 11.69 | 57,759 | +0.39(+3.45%) |
Oct 20, 2021 | 11.39 | 11.49 | 11.23 | 11.30 | 19,753 | -0.09(-0.79%) |
Oct 19, 2021 | 11.10 | 11.42 | 11.07 | 11.39 | 46,406 | +0.43(+3.92%) |
Oct 18, 2021 | 11.08 | 11.11 | 10.86 | 10.96 | 86,929 | -0.57(-4.94%) |
Oct 15, 2021 | 11.53 | 11.57 | 11.41 | 11.53 | 65,079 | -0.16(-1.37%) |
Oct 14, 2021 | 11.48 | 11.72 | 11.38 | 11.69 | 24,142 | +0.12(+1.04%) |
Oct 13, 2021 | 11.44 | 11.64 | 11.44 | 11.57 | 59,026 | +0.38(+3.40%) |
Oct 12, 2021 | 11.26 | 11.33 | 11.11 | 11.19 | 54,608 | -0.10(-0.89%) |
Oct 11, 2021 | 11.24 | 11.37 | 11.16 | 11.29 | 92,022 | -0.15(-1.31%) |
Oct 08, 2021 | 11.28 | 11.60 | 11.12 | 11.44 | 110,778 | +0.18(+1.60%) |
Oct 07, 2021 | 11.05 | 11.51 | 11.05 | 11.26 | 77,593 | -0.44(-3.76%) |
Oct 06, 2021 | 11.72 | 11.76 | 11.60 | 11.70 | 59,177 | -0.32(-2.66%) |
Oct 05, 2021 | 11.94 | 12.11 | 11.92 | 12.02 | 42,539 | +0.07(+0.59%) |
Oct 04, 2021 | 12.07 | 12.07 | 11.91 | 11.95 | 31,926 | +0.19(+1.62%) |
Oct 01, 2021 | 11.87 | 11.87 | 11.61 | 11.76 | 47,288 | +0.00(+0.00%) |
Sep 30, 2021 | 11.73 | 11.85 | 11.68 | 11.76 | 35,817 | -0.18(-1.51%) |
Sep 29, 2021 | 12.04 | 12.12 | 11.91 | 11.94 | 42,245 | -0.21(-1.73%) |
Sep 28, 2021 | 12.50 | 12.53 | 12.15 | 12.15 | 52,697 | -0.22(-1.78%) |
Sep 27, 2021 | 12.41 | 12.53 | 12.34 | 12.37 | 51,186 | +0.19(+1.56%) |
Sep 24, 2021 | 12.29 | 12.32 | 12.13 | 12.18 | 55,332 | -0.30(-2.40%) |
Sep 23, 2021 | 12.36 | 12.52 | 12.31 | 12.48 | 43,072 | +0.31(+2.55%) |
Sep 22, 2021 | 12.32 | 12.41 | 12.14 | 12.17 | 24,144 | -0.15(-1.22%) |
Sep 21, 2021 | 12.43 | 12.61 | 12.30 | 12.32 | 22,909 | -0.18(-1.44%) |
Sep 20, 2021 | 12.19 | 12.64 | 12.19 | 12.50 | 179,016 | +0.50(+4.17%) |
Sep 17, 2021 | 12.19 | 12.33 | 12.00 | 12.00 | 190,895 | +0.02(+0.17%) |
Sep 16, 2021 | 11.92 | 12.03 | 11.76 | 11.98 | 79,482 | -0.22(-1.80%) |
Sep 15, 2021 | 12.19 | 12.29 | 12.04 | 12.20 | 107,915 | -0.11(-0.89%) |
Sep 14, 2021 | 12.13 | 12.40 | 12.09 | 12.31 | 46,789 | -0.06(-0.49%) |
Sep 13, 2021 | 12.68 | 12.68 | 12.28 | 12.37 | 119,086 | -0.52(-4.03%) |
Sep 10, 2021 | 13.10 | 13.11 | 12.86 | 12.89 | 86,305 | -0.62(-4.59%) |
Sep 09, 2021 | 13.34 | 13.66 | 13.30 | 13.51 | 29,990 | +0.00(+0.00%) |
Sep 08, 2021 | 13.77 | 13.79 | 13.45 | 13.51 | 37,583 | -0.66(-4.66%) |
Sep 07, 2021 | 14.29 | 14.38 | 14.16 | 14.17 | 27,249 | -0.59(-4.00%) |
Sep 03, 2021 | 14.78 | 14.80 | 14.65 | 14.76 | 25,601 | -0.19(-1.27%) |
Sep 02, 2021 | 15.12 | 15.16 | 14.86 | 14.95 | 28,707 | -0.05(-0.33%) |
Sep 01, 2021 | 14.77 | 15.02 | 14.76 | 15.00 | 55,202 | +0.44(+3.02%) |
Aug 31, 2021 | 14.59 | 14.74 | 14.40 | 14.56 | 50,211 | +0.84(+6.12%) |
Aug 30, 2021 | 14.05 | 14.07 | 13.70 | 13.72 | 63,449 | -0.75(-5.18%) |
Aug 27, 2021 | 14.39 | 14.59 | 14.29 | 14.47 | 53,023 | +0.34(+2.41%) |
Aug 26, 2021 | 14.19 | 14.38 | 14.12 | 14.13 | 47,401 | -0.13(-0.91%) |
Aug 25, 2021 | 14.45 | 14.45 | 14.13 | 14.26 | 19,254 | -0.26(-1.79%) |
Aug 24, 2021 | 14.60 | 14.63 | 14.31 | 14.52 | 50,063 | +0.54(+3.86%) |
Aug 23, 2021 | 13.75 | 13.99 | 13.75 | 13.98 | 37,705 | +0.53(+3.94%) |
Aug 20, 2021 | 13.26 | 13.53 | 13.16 | 13.45 | 79,343 | -0.28(-2.04%) |
Aug 19, 2021 | 13.72 | 13.80 | 13.61 | 13.73 | 32,977 | -0.01(-0.07%) |
Aug 18, 2021 | 13.74 | 13.91 | 13.69 | 13.74 | 67,385 | +0.41(+3.08%) |
Aug 17, 2021 | 12.87 | 13.33 | 12.82 | 13.33 | 51,427 | +0.20(+1.52%) |
Aug 16, 2021 | 13.31 | 13.31 | 13.01 | 13.13 | 62,883 | -0.54(-3.95%) |
Aug 13, 2021 | 13.64 | 13.74 | 13.54 | 13.67 | 28,039 | +0.25(+1.86%) |
Aug 12, 2021 | 13.39 | 13.51 | 13.23 | 13.42 | 36,572 | +0.07(+0.52%) |
Aug 11, 2021 | 13.69 | 13.69 | 13.25 | 13.35 | 58,333 | -0.14(-1.04%) |
Aug 10, 2021 | 13.77 | 13.77 | 13.40 | 13.49 | 45,230 | -0.19(-1.35%) |
Aug 09, 2021 | 13.51 | 13.78 | 13.41 | 13.68 | 49,209 | +0.42(+3.13%) |
Aug 06, 2021 | 13.39 | 13.39 | 13.13 | 13.26 | 76,483 | -0.46(-3.35%) |
Aug 05, 2021 | 13.60 | 13.89 | 13.58 | 13.72 | 69,347 | +0.29(+2.16%) |
Aug 04, 2021 | 13.45 | 13.55 | 13.32 | 13.43 | 75,791 | -0.26(-1.90%) |
Aug 03, 2021 | 13.63 | 13.75 | 13.52 | 13.69 | 36,715 | -0.28(-2.00%) |