Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 4.330 | 4.630 | 4.330 | 4.620 | 675,662 | +0.17(+3.82%) |
Jun 29, 2022 | 4.580 | 4.660 | 4.300 | 4.450 | 916,564 | -0.18(-3.89%) |
Jun 28, 2022 | 4.850 | 5.095 | 4.550 | 4.630 | 1,618,977 | -0.25(-5.12%) |
Jun 27, 2022 | 4.920 | 5.010 | 4.720 | 4.880 | 1,056,106 | -0.12(-2.40%) |
Jun 24, 2022 | 5.000 | 5.245 | 4.850 | 5.000 | 5,262,761 | +0.09(+1.83%) |
Jun 23, 2022 | 4.590 | 4.970 | 4.550 | 4.910 | 1,978,983 | +0.33(+7.21%) |
Jun 22, 2022 | 4.080 | 4.630 | 4.080 | 4.580 | 2,299,574 | +0.43(+10.36%) |
Jun 21, 2022 | 3.750 | 4.170 | 3.750 | 4.150 | 3,444,898 | +0.45(+12.16%) |
Jun 17, 2022 | 3.170 | 3.760 | 3.170 | 3.700 | 3,356,642 | +0.55(+17.46%) |
Jun 16, 2022 | 3.050 | 3.150 | 2.930 | 3.150 | 1,006,774 | -0.02(-0.63%) |
Jun 15, 2022 | 3.020 | 3.190 | 2.950 | 3.170 | 1,044,034 | +0.19(+6.38%) |
Jun 14, 2022 | 3.110 | 3.275 | 2.915 | 2.980 | 650,708 | -0.11(-3.56%) |
Jun 13, 2022 | 3.160 | 3.180 | 2.970 | 3.090 | 764,668 | -0.17(-5.21%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.225 | 3.260 | 1,005,834 | -0.36(-9.94%) |
Jun 09, 2022 | 3.630 | 3.655 | 3.560 | 3.620 | 530,638 | -0.05(-1.36%) |
Jun 08, 2022 | 3.400 | 3.720 | 3.360 | 3.670 | 912,975 | +0.27(+7.94%) |
Jun 07, 2022 | 3.270 | 3.440 | 3.270 | 3.400 | 1,307,452 | +0.08(+2.41%) |
Jun 06, 2022 | 3.440 | 3.620 | 3.285 | 3.320 | 721,242 | -0.07(-2.06%) |
Jun 03, 2022 | 3.380 | 3.400 | 3.200 | 3.390 | 1,042,499 | +0.17(+5.28%) |
Jun 02, 2022 | 3.170 | 3.255 | 3.160 | 3.220 | 726,636 | +0.01(+0.31%) |
Jun 01, 2022 | 3.350 | 3.370 | 3.170 | 3.210 | 736,954 | -0.13(-3.89%) |
May 31, 2022 | 3.300 | 3.360 | 3.180 | 3.340 | 1,592,803 | +0.01(+0.30%) |
May 27, 2022 | 3.220 | 3.358 | 3.140 | 3.330 | 902,803 | +0.18(+5.71%) |
May 26, 2022 | 3.220 | 3.240 | 3.130 | 3.150 | 586,505 | -0.06(-1.87%) |
May 25, 2022 | 3.220 | 3.310 | 3.100 | 3.210 | 919,415 | -0.05(-1.53%) |
May 24, 2022 | 3.480 | 3.480 | 3.210 | 3.260 | 1,281,643 | -0.10(-2.98%) |
May 23, 2022 | 3.530 | 3.530 | 3.300 | 3.360 | 1,038,216 | -0.13(-3.72%) |
May 20, 2022 | 3.510 | 3.625 | 3.370 | 3.490 | 1,453,409 | +0.04(+1.16%) |
May 19, 2022 | 3.370 | 3.595 | 3.344 | 3.450 | 2,097,848 | +0.16(+4.86%) |
May 18, 2022 | 3.240 | 3.410 | 3.220 | 3.290 | 1,092,819 | -0.08(-2.37%) |
May 17, 2022 | 3.220 | 3.415 | 3.140 | 3.370 | 1,088,004 | +0.25(+8.01%) |
May 16, 2022 | 2.950 | 3.195 | 2.910 | 3.120 | 1,179,601 | +0.14(+4.70%) |
May 13, 2022 | 2.950 | 3.210 | 2.870 | 2.980 | 1,679,330 | +0.14(+4.93%) |
May 12, 2022 | 2.750 | 2.960 | 2.680 | 2.840 | 1,911,698 | -0.01(-0.35%) |
May 11, 2022 | 3.240 | 3.315 | 2.785 | 2.850 | 1,818,076 | -0.41(-12.58%) |
May 10, 2022 | 3.300 | 3.500 | 3.170 | 3.260 | 1,266,129 | +0.08(+2.52%) |
May 09, 2022 | 3.600 | 3.600 | 3.130 | 3.180 | 1,344,728 | -0.49(-13.35%) |
May 06, 2022 | 3.750 | 3.750 | 3.520 | 3.670 | 1,475,449 | -0.10(-2.65%) |
May 05, 2022 | 3.910 | 3.940 | 3.675 | 3.770 | 849,631 | -0.19(-4.80%) |
May 04, 2022 | 3.940 | 3.989 | 3.590 | 3.960 | 941,589 | +0.03(+0.76%) |
May 03, 2022 | 3.760 | 3.960 | 3.650 | 3.930 | 883,783 | +0.23(+6.22%) |
May 02, 2022 | 3.450 | 3.710 | 3.425 | 3.700 | 737,437 | +0.22(+6.32%) |
Apr 29, 2022 | 3.560 | 3.730 | 3.460 | 3.480 | 605,366 | -0.14(-3.87%) |
Apr 28, 2022 | 3.560 | 3.630 | 3.340 | 3.620 | 736,804 | +0.06(+1.69%) |
Apr 27, 2022 | 3.830 | 3.830 | 3.490 | 3.560 | 802,160 | -0.15(-4.04%) |
Apr 26, 2022 | 3.960 | 4.015 | 3.680 | 3.710 | 629,885 | -0.30(-7.48%) |
Apr 25, 2022 | 3.790 | 4.050 | 3.780 | 4.010 | 643,741 | +0.16(+4.16%) |
Apr 22, 2022 | 3.870 | 3.965 | 3.730 | 3.850 | 886,642 | -0.07(-1.79%) |
Apr 21, 2022 | 4.130 | 4.230 | 3.890 | 3.920 | 3,966,074 | -0.17(-4.16%) |
Apr 20, 2022 | 4.170 | 4.220 | 4.030 | 4.090 | 1,156,885 | -0.05(-1.21%) |
Apr 19, 2022 | 4.070 | 4.170 | 3.940 | 4.140 | 2,030,118 | +0.06(+1.47%) |
Apr 18, 2022 | 4.920 | 4.980 | 4.050 | 4.080 | 1,607,897 | -0.83(-16.90%) |
Apr 14, 2022 | 4.880 | 5.080 | 4.690 | 4.910 | 1,449,984 | +0.38(+8.39%) |
Apr 13, 2022 | 3.950 | 4.753 | 3.950 | 4.530 | 4,269,467 | +0.54(+13.53%) |
Apr 12, 2022 | 4.430 | 4.430 | 3.930 | 3.990 | 1,914,376 | -0.37(-8.49%) |
Apr 11, 2022 | 4.270 | 4.380 | 4.170 | 4.360 | 2,157,580 | +0.05(+1.16%) |
Apr 08, 2022 | 4.270 | 4.370 | 4.085 | 4.310 | 1,782,168 | +0.09(+2.13%) |
Apr 07, 2022 | 4.270 | 4.340 | 4.135 | 4.220 | 915,099 | -0.05(-1.17%) |
Apr 06, 2022 | 4.360 | 4.390 | 4.150 | 4.270 | 839,054 | -0.16(-3.61%) |
Apr 05, 2022 | 4.610 | 4.650 | 4.380 | 4.430 | 1,177,028 | -0.11(-2.42%) |
Apr 04, 2022 | 4.310 | 4.625 | 4.310 | 4.540 | 2,677,763 | +0.22(+5.09%) |
Apr 01, 2022 | 3.980 | 4.460 | 3.940 | 4.320 | 6,356,287 | +0.33(+8.27%) |
Mar 31, 2022 | 4.030 | 4.090 | 3.960 | 3.990 | 1,008,750 | -0.03(-0.75%) |
Mar 30, 2022 | 4.180 | 4.260 | 3.990 | 4.020 | 456,594 | -0.19(-4.51%) |
Mar 29, 2022 | 4.020 | 4.310 | 4.020 | 4.210 | 762,883 | +0.24(+6.05%) |
Mar 28, 2022 | 3.930 | 4.020 | 3.870 | 3.970 | 678,121 | +0.02(+0.51%) |
Mar 25, 2022 | 4.050 | 4.070 | 3.940 | 3.950 | 801,854 | -0.11(-2.71%) |
Mar 24, 2022 | 4.130 | 4.180 | 3.990 | 4.060 | 765,013 | +0.03(+0.74%) |
Mar 23, 2022 | 4.140 | 4.215 | 4.020 | 4.030 | 1,107,593 | -0.13(-3.12%) |
Mar 22, 2022 | 4.010 | 4.210 | 4.000 | 4.160 | 1,101,465 | +0.16(+4.00%) |
Mar 21, 2022 | 4.130 | 4.200 | 3.965 | 4.000 | 1,347,528 | -0.12(-2.91%) |
Mar 18, 2022 | 4.200 | 4.410 | 4.120 | 4.120 | 11,097,240 | -0.12(-2.83%) |
Mar 17, 2022 | 4.160 | 4.290 | 4.045 | 4.240 | 2,376,684 | +0.06(+1.44%) |
Mar 16, 2022 | 4.060 | 4.180 | 3.815 | 4.180 | 1,832,476 | +0.27(+6.91%) |
Mar 15, 2022 | 3.930 | 4.175 | 3.710 | 3.910 | 1,637,166 | +0.07(+1.82%) |
Mar 14, 2022 | 4.250 | 4.250 | 3.790 | 3.840 | 1,908,699 | -0.31(-7.47%) |
Mar 11, 2022 | 4.410 | 4.500 | 4.145 | 4.150 | 882,109 | -0.23(-5.25%) |
Mar 10, 2022 | 4.400 | 4.421 | 4.280 | 4.380 | 683,870 | -0.07(-1.57%) |
Mar 09, 2022 | 4.310 | 4.495 | 4.306 | 4.450 | 869,698 | +0.21(+4.95%) |
Mar 08, 2022 | 4.250 | 4.390 | 4.070 | 4.240 | 792,476 | +0.09(+2.17%) |
Mar 07, 2022 | 4.210 | 4.305 | 4.070 | 4.150 | 948,881 | +0.02(+0.48%) |
Mar 04, 2022 | 4.380 | 4.450 | 4.110 | 4.130 | 1,236,959 | -0.20(-4.62%) |
Mar 03, 2022 | 4.670 | 4.700 | 4.310 | 4.330 | 967,434 | -0.30(-6.48%) |
Mar 02, 2022 | 4.700 | 4.750 | 4.520 | 4.630 | 954,126 | -0.05(-1.07%) |
Mar 01, 2022 | 4.330 | 4.800 | 4.180 | 4.680 | 1,357,039 | +0.29(+6.61%) |
Feb 28, 2022 | 4.030 | 4.580 | 3.950 | 4.390 | 1,269,666 | +0.30(+7.33%) |
Feb 25, 2022 | 3.940 | 4.105 | 3.930 | 4.090 | 1,046,206 | +0.15(+3.81%) |
Feb 24, 2022 | 3.520 | 3.975 | 3.510 | 3.940 | 2,271,421 | +0.20(+5.35%) |
Feb 23, 2022 | 3.970 | 3.970 | 3.730 | 3.740 | 2,159,949 | -0.17(-4.35%) |
Feb 22, 2022 | 3.840 | 4.040 | 3.800 | 3.910 | 1,307,169 | +0.04(+1.03%) |
Feb 18, 2022 | 3.870 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.950 | 4.050 | 3.805 | 3.870 | 1,635,125 | -0.15(-3.73%) |
Feb 16, 2022 | 4.080 | 4.210 | 3.920 | 4.020 | 1,418,404 | -0.09(-2.19%) |
Feb 15, 2022 | 4.190 | 4.330 | 4.040 | 4.110 | 3,510,948 | -0.02(-0.48%) |
Feb 14, 2022 | 4.330 | 4.400 | 4.110 | 4.130 | 1,431,233 | -0.19(-4.40%) |
Feb 11, 2022 | 4.870 | 4.920 | 4.245 | 4.320 | 1,589,097 | -0.50(-10.37%) |
Feb 10, 2022 | 4.800 | 5.130 | 4.710 | 4.820 | 4,148,327 | -0.03(-0.62%) |
Feb 09, 2022 | 4.750 | 5.140 | 4.490 | 4.850 | 6,429,180 | +0.52(+12.01%) |
Feb 08, 2022 | 4.480 | 4.640 | 4.170 | 4.330 | 1,768,662 | -0.17(-3.78%) |
Feb 07, 2022 | 4.380 | 4.735 | 4.240 | 4.500 | 4,294,395 | +0.23(+5.39%) |
Feb 04, 2022 | 4.290 | 4.460 | 4.205 | 4.270 | 4,391,615 | -0.02(-0.47%) |
Feb 03, 2022 | 4.400 | 4.260 | 4.290 | 2,372,162 | +0.01(+0.23%) | |
Feb 02, 2022 | 4.700 | 4.777 | 4.230 | 4.280 | 1,626,507 | -0.41(-8.74%) |
Feb 01, 2022 | 4.780 | 4.930 | 4.595 | 4.690 | 2,651,640 | -0.08(-1.68%) |
Jan 31, 2022 | 4.330 | 4.770 | 3,083,555 | +0.45(+10.42%) | ||
Jan 28, 2022 | 4.260 | 4.450 | 4.110 | 4.320 | 1,360,282 | +0.02(+0.47%) |
Jan 27, 2022 | 4.680 | 4.730 | 4.260 | 4.300 | 1,495,682 | -0.35(-7.53%) |
Jan 26, 2022 | 5.250 | 5.250 | 4.600 | 4.650 | 2,449,066 | -0.48(-9.36%) |
Jan 25, 2022 | 4.910 | 5.260 | 4.830 | 5.130 | 692,362 | +0.03(+0.59%) |
Jan 24, 2022 | 5.085 | 5.120 | 4.645 | 5.100 | 1,751,553 | -0.01(-0.20%) |
Jan 21, 2022 | 5.250 | 5.440 | 5.110 | 5.110 | 947,818 | -0.22(-4.13%) |
Jan 20, 2022 | 5.830 | 5.850 | 5.310 | 5.330 | 830,369 | -0.33(-5.83%) |
Jan 19, 2022 | 5.800 | 5.910 | 5.620 | 5.660 | 599,471 | -0.01(-0.18%) |
Jan 18, 2022 | 6.190 | 6.190 | 5.655 | 5.670 | 822,487 | -0.61(-9.71%) |
Jan 14, 2022 | 6.280 | 0 | +0.26(+4.32%) | |||
Jan 13, 2022 | 6.150 | 6.280 | 6.010 | 6.020 | 880,941 | -0.13(-2.11%) |
Jan 12, 2022 | 6.430 | 6.500 | 6.140 | 6.150 | 1,880,765 | -0.28(-4.35%) |
Jan 11, 2022 | 6.260 | 6.560 | 6.130 | 6.430 | 557,501 | +0.24(+3.88%) |
Jan 10, 2022 | 6.280 | 6.280 | 5.960 | 6.190 | 4,128,206 | -0.08(-1.28%) |
Jan 07, 2022 | 6.700 | 6.805 | 6.190 | 6.270 | 927,011 | -0.25(-3.83%) |
Jan 06, 2022 | 6.820 | 7.000 | 6.270 | 6.520 | 3,449,475 | -0.11(-1.66%) |
Jan 05, 2022 | 6.570 | 6.980 | 6.550 | 6.630 | 2,800,106 | +0.14(+2.16%) |
Jan 04, 2022 | 7.010 | 7.200 | 6.445 | 6.490 | 836,148 | +0.05(+0.78%) |
Jan 03, 2022 | 6.310 | 6.510 | 6.180 | 6.440 | 529,181 | +0.22(+3.54%) |
Dec 31, 2021 | 6.370 | 6.500 | 6.170 | 6.220 | 575,082 | -0.18(-2.81%) |
Dec 30, 2021 | 5.670 | 6.550 | 5.600 | 6.400 | 1,589,372 | +0.64(+11.11%) |
Dec 29, 2021 | 5.870 | 6.080 | 5.650 | 5.760 | 1,440,027 | -0.05(-0.86%) |
Dec 28, 2021 | 5.900 | 6.274 | 5.810 | 5.810 | 507,062 | -0.15(-2.52%) |
Dec 27, 2021 | 6.260 | 6.420 | 5.910 | 5.960 | 369,974 | -0.32(-5.10%) |
Dec 23, 2021 | 6.050 | 6.370 | 5.970 | 6.280 | 468,297 | +0.16(+2.61%) |
Dec 22, 2021 | 5.830 | 6.250 | 5.780 | 6.120 | 555,984 | +0.24(+4.08%) |
Dec 21, 2021 | 6.010 | 6.100 | 5.790 | 5.880 | 685,703 | -0.07(-1.18%) |
Dec 20, 2021 | 5.570 | 6.090 | 5.430 | 5.950 | 915,565 | +0.22(+3.84%) |
Dec 17, 2021 | 5.765 | 5.860 | 5.485 | 5.730 | 2,076,084 | +0.11(+1.96%) |
Dec 16, 2021 | 5.870 | 5.950 | 5.460 | 5.620 | 974,837 | -0.13(-2.26%) |
Dec 15, 2021 | 5.530 | 5.800 | 4.840 | 5.750 | 2,501,581 | +0.27(+4.93%) |
Dec 14, 2021 | 5.610 | 5.610 | 5.300 | 5.480 | 1,449,267 | -0.17(-3.01%) |
Dec 13, 2021 | 5.830 | 5.930 | 5.560 | 5.650 | 1,082,901 | -0.23(-3.91%) |
Dec 10, 2021 | 6.140 | 6.460 | 5.870 | 5.880 | 618,546 | -0.41(-6.52%) |
Dec 09, 2021 | 6.450 | 6.795 | 6.170 | 6.290 | 857,983 | -0.25(-3.82%) |
Dec 08, 2021 | 6.280 | 6.570 | 6.180 | 6.540 | 914,789 | +0.35(+5.65%) |
Dec 07, 2021 | 6.190 | 6.370 | 6.015 | 6.190 | 1,301,792 | +0.12(+1.98%) |
Dec 06, 2021 | 6.270 | 6.308 | 6.020 | 6.070 | 741,962 | -0.10(-1.62%) |
Dec 03, 2021 | 6.610 | 6.610 | 6.070 | 6.170 | 1,418,073 | -0.47(-7.08%) |
Dec 02, 2021 | 6.420 | 6.720 | 6.320 | 6.640 | 701,408 | +0.21(+3.27%) |
Dec 01, 2021 | 6.930 | 7.010 | 6.420 | 6.430 | 681,963 | -0.31(-4.60%) |
Nov 30, 2021 | 6.540 | 6.825 | 6.340 | 6.740 | 1,054,030 | +0.10(+1.51%) |
Nov 29, 2021 | 7.150 | 7.150 | 6.640 | 6.640 | 759,919 | -0.31(-4.46%) |
Nov 26, 2021 | 7.490 | 7.750 | 6.860 | 6.950 | 510,023 | -0.82(-10.55%) |
Nov 24, 2021 | 7.690 | 7.910 | 7.410 | 7.770 | 888,301 | +0.05(+0.65%) |
Nov 23, 2021 | 7.570 | 7.760 | 7.260 | 7.720 | 1,261,373 | +0.12(+1.58%) |
Nov 22, 2021 | 8.130 | 8.260 | 7.570 | 7.600 | 1,676,002 | -0.45(-5.59%) |
Nov 19, 2021 | 8.130 | 8.280 | 8.010 | 8.050 | 842,492 | -0.16(-1.95%) |
Nov 18, 2021 | 8.450 | 8.513 | 8.115 | 8.210 | 596,205 | -0.20(-2.38%) |
Nov 17, 2021 | 8.840 | 8.940 | 8.380 | 8.410 | 373,292 | -0.47(-5.29%) |
Nov 16, 2021 | 9.070 | 9.130 | 8.770 | 8.880 | 799,678 | -0.07(-0.78%) |
Nov 15, 2021 | 9.270 | 9.430 | 8.910 | 8.950 | 1,083,151 | -0.19(-2.08%) |
Nov 12, 2021 | 9.550 | 9.660 | 9.000 | 9.140 | 317,659 | -0.25(-2.66%) |
Nov 11, 2021 | 9.520 | 9.670 | 9.350 | 9.390 | 261,947 | -0.11(-1.16%) |
Nov 10, 2021 | 9.310 | 9.500 | 335,351 | -0.02(-0.21%) | ||
Nov 09, 2021 | 9.240 | 9.750 | 9.020 | 9.520 | 457,852 | -0.09(-0.94%) |
Nov 08, 2021 | 9.800 | 10.01 | 9.530 | 9.610 | 361,558 | -0.19(-1.94%) |
Nov 05, 2021 | 9.820 | 10.00 | 9.520 | 9.800 | 428,672 | +0.09(+0.93%) |
Nov 04, 2021 | 9.870 | 9.910 | 9.470 | 9.710 | 377,652 | -0.15(-1.52%) |
Nov 03, 2021 | 9.350 | 9.910 | 9.160 | 9.860 | 454,294 | +0.46(+4.89%) |
Nov 02, 2021 | 9.090 | 9.410 | 8.970 | 9.400 | 403,073 | +0.24(+2.62%) |
Nov 01, 2021 | 8.590 | 9.180 | 8.840 | 9.160 | 718,325 | +0.60(+7.01%) |
Oct 29, 2021 | 8.980 | 9.200 | 8.520 | 8.560 | 746,144 | -0.39(-4.36%) |
Oct 28, 2021 | 8.610 | 9.070 | 8.540 | 8.950 | 756,576 | +0.37(+4.31%) |
Oct 27, 2021 | 8.630 | 8.950 | 8.502 | 8.580 | 674,137 | -0.12(-1.38%) |
Oct 26, 2021 | 8.750 | 8.700 | 602,815 | +0.07(+0.81%) | ||
Oct 25, 2021 | 8.430 | 8.800 | 8.360 | 8.630 | 674,966 | +0.18(+2.13%) |
Oct 22, 2021 | 8.350 | 8.540 | 8.032 | 8.450 | 2,311,179 | +0.05(+0.60%) |
Oct 21, 2021 | 8.430 | 8.610 | 8.340 | 8.400 | 229,361 | -0.07(-0.83%) |
Oct 20, 2021 | 8.710 | 8.710 | 8.440 | 8.470 | 340,491 | -0.32(-3.64%) |
Oct 19, 2021 | 8.450 | 8.870 | 8.455 | 8.790 | 462,718 | +0.44(+5.27%) |
Oct 18, 2021 | 8.370 | 8.550 | 8.160 | 8.350 | 562,911 | -0.14(-1.65%) |
Oct 15, 2021 | 8.870 | 8.870 | 8.440 | 8.490 | 903,811 | +0.02(+0.24%) |
Oct 14, 2021 | 8.900 | 8.910 | 8.250 | 8.470 | 2,257,801 | -0.19(-2.19%) |
Oct 13, 2021 | 8.890 | 8.940 | 8.650 | 8.660 | 353,424 | -0.22(-2.48%) |
Oct 12, 2021 | 8.940 | 9.030 | 8.740 | 8.880 | 247,325 | -0.04(-0.45%) |
Oct 11, 2021 | 8.870 | 9.170 | 8.720 | 8.920 | 210,938 | +0.07(+0.79%) |
Oct 08, 2021 | 9.010 | 9.210 | 8.830 | 8.850 | 369,804 | -0.13(-1.45%) |
Oct 07, 2021 | 9.060 | 9.249 | 8.880 | 8.980 | 445,805 | +0.05(+0.56%) |
Oct 06, 2021 | 9.260 | 9.300 | 8.850 | 8.930 | 438,162 | -0.48(-5.10%) |
Oct 05, 2021 | 9.130 | 9.480 | 9.030 | 9.410 | 298,019 | +0.27(+2.95%) |
Oct 04, 2021 | 9.520 | 9.540 | 9.060 | 9.140 | 412,698 | -0.45(-4.69%) |
Oct 01, 2021 | 9.430 | 9.640 | 9.220 | 9.590 | 599,747 | +0.16(+1.70%) |
Sep 30, 2021 | 9.440 | 9.570 | 9.280 | 9.430 | 527,070 | +0.10(+1.07%) |
Sep 29, 2021 | 9.590 | 9.650 | 9.280 | 9.330 | 294,350 | -0.16(-1.69%) |
Sep 28, 2021 | 9.700 | 9.820 | 9.450 | 9.490 | 407,903 | -0.35(-3.56%) |
Sep 27, 2021 | 9.610 | 10.06 | 9.430 | 9.840 | 455,467 | +0.33(+3.47%) |
Sep 24, 2021 | 9.730 | 9.760 | 9.420 | 9.510 | 284,390 | -0.31(-3.16%) |
Sep 23, 2021 | 9.680 | 9.840 | 9.380 | 9.820 | 255,177 | +0.21(+2.19%) |
Sep 22, 2021 | 9.350 | 9.790 | 9.350 | 9.610 | 397,889 | +0.02(+0.21%) |
Sep 21, 2021 | 9.560 | 9.719 | 9.420 | 9.590 | 309,112 | +0.11(+1.16%) |
Sep 20, 2021 | 9.540 | 9.850 | 9.270 | 9.480 | 487,011 | -0.41(-4.15%) |
Sep 17, 2021 | 9.710 | 9.985 | 9.580 | 9.890 | 1,538,573 | +0.18(+1.85%) |
Sep 16, 2021 | 9.020 | 9.730 | 8.910 | 9.710 | 813,804 | +0.71(+7.89%) |
Sep 15, 2021 | 8.960 | 9.670 | 8.790 | 9.000 | 1,568,061 | +0.00(+0.00%) |
Sep 14, 2021 | 9.310 | 10.04 | 8.960 | 9.000 | 1,216,448 | -0.90(-9.09%) |
Sep 13, 2021 | 8.770 | 10.79 | 8.645 | 9.900 | 5,128,233 | +1.34(+15.65%) |
Sep 10, 2021 | 10.11 | 10.20 | 8.460 | 8.560 | 5,023,931 | -5.50(-39.12%) |
Sep 09, 2021 | 13.94 | 14.80 | 13.90 | 14.06 | 861,775 | +0.11(+0.79%) |
Sep 08, 2021 | 14.27 | 14.27 | 13.74 | 13.95 | 807,513 | -0.30(-2.11%) |
Sep 07, 2021 | 13.83 | 14.34 | 13.73 | 14.25 | 610,245 | +0.20(+1.42%) |
Sep 03, 2021 | 14.03 | 14.45 | 13.83 | 14.05 | 430,493 | -0.42(-2.90%) |
Sep 02, 2021 | 13.97 | 14.51 | 13.82 | 14.47 | 459,138 | +0.50(+3.58%) |
Sep 01, 2021 | 14.00 | 14.61 | 13.47 | 13.97 | 668,020 | +0.04(+0.29%) |
Aug 31, 2021 | 13.58 | 14.00 | 13.55 | 13.93 | 577,974 | +0.27(+1.98%) |
Aug 30, 2021 | 13.59 | 14.16 | 13.41 | 13.66 | 1,496,474 | +0.65(+5.00%) |
Aug 27, 2021 | 11.82 | 13.07 | 11.65 | 13.01 | 997,141 | +1.23(+10.44%) |
Aug 26, 2021 | 11.81 | 11.98 | 11.67 | 11.78 | 763,081 | -0.04(-0.34%) |
Aug 25, 2021 | 11.50 | 12.03 | 11.37 | 11.82 | 499,193 | +0.29(+2.52%) |
Aug 24, 2021 | 11.88 | 11.96 | 11.34 | 11.53 | 476,613 | -0.37(-3.11%) |
Aug 23, 2021 | 11.92 | 12.15 | 11.67 | 11.90 | 1,148,278 | +0.24(+2.06%) |
Aug 20, 2021 | 11.01 | 11.68 | 10.84 | 11.66 | 526,391 | +0.70(+6.39%) |
Aug 19, 2021 | 11.09 | 11.47 | 10.91 | 10.96 | 469,411 | -0.29(-2.58%) |
Aug 18, 2021 | 11.72 | 11.78 | 11.22 | 11.25 | 240,180 | -0.49(-4.17%) |
Aug 17, 2021 | 11.36 | 11.87 | 11.31 | 11.74 | 370,179 | +0.18(+1.56%) |
Aug 16, 2021 | 11.96 | 11.98 | 11.51 | 11.56 | 376,399 | -0.61(-5.01%) |
Aug 13, 2021 | 12.40 | 12.47 | 12.14 | 12.17 | 271,988 | -0.28(-2.25%) |
Aug 12, 2021 | 11.87 | 12.55 | 11.80 | 12.45 | 510,558 | +0.59(+4.97%) |
Aug 11, 2021 | 11.51 | 11.89 | 11.27 | 11.86 | 284,362 | +0.38(+3.31%) |
Aug 10, 2021 | 11.86 | 11.92 | 11.31 | 11.48 | 566,521 | -0.38(-3.20%) |
Aug 09, 2021 | 12.23 | 12.46 | 11.82 | 11.86 | 397,911 | -0.51(-4.12%) |
Aug 06, 2021 | 12.14 | 12.90 | 11.80 | 12.37 | 1,204,651 | +0.26(+2.15%) |
Aug 05, 2021 | 10.83 | 12.24 | 10.55 | 12.11 | 1,159,536 | +1.38(+12.86%) |
Aug 04, 2021 | 10.75 | 10.95 | 10.34 | 10.73 | 1,401,308 | -0.18(-1.65%) |
Aug 03, 2021 | 11.28 | 11.28 | 10.68 | 10.91 | 496,039 | -0.36(-3.19%) |
Aug 02, 2021 | 11.00 | 11.46 | 11.00 | 11.27 | 949,346 | +0.27(+2.45%) |
Jul 30, 2021 | 11.15 | 11.52 | 10.82 | 11.00 | 1,961,982 | -0.14(-1.26%) |
Jul 29, 2021 | 11.78 | 12.04 | 11.14 | 11.14 | 577,337 | -0.56(-4.79%) |
Jul 28, 2021 | 11.76 | 11.86 | 11.55 | 11.70 | 438,893 | +0.08(+0.69%) |
Jul 27, 2021 | 11.56 | 11.70 | 11.25 | 11.62 | 478,791 | +0.01(+0.09%) |
Jul 26, 2021 | 11.92 | 11.97 | 11.47 | 11.61 | 442,948 | -0.29(-2.44%) |
Jul 23, 2021 | 11.90 | 12.17 | 11.71 | 11.90 | 406,500 | +0.01(+0.08%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.87 | 11.89 | 239,513 | -0.45(-3.65%) |
Jul 21, 2021 | 12.43 | 12.44 | 12.16 | 12.34 | 225,576 | -0.09(-0.72%) |
Jul 20, 2021 | 11.85 | 12.48 | 11.81 | 12.43 | 548,337 | +0.51(+4.28%) |
Jul 19, 2021 | 12.51 | 12.51 | 11.82 | 11.92 | 496,162 | -0.57(-4.56%) |
Jul 16, 2021 | 12.70 | 12.71 | 12.25 | 12.49 | 322,457 | -0.07(-0.56%) |
Jul 15, 2021 | 12.16 | 12.65 | 12.08 | 12.56 | 473,139 | +0.29(+2.36%) |
Jul 14, 2021 | 12.33 | 12.66 | 12.17 | 12.27 | 545,446 | -0.06(-0.49%) |
Jul 13, 2021 | 12.77 | 12.78 | 12.28 | 12.33 | 334,367 | -0.56(-4.34%) |
Jul 12, 2021 | 12.94 | 13.20 | 12.81 | 12.89 | 571,372 | +0.01(+0.08%) |
Jul 09, 2021 | 12.90 | 12.97 | 12.59 | 12.88 | 224,466 | +0.03(+0.23%) |
Jul 08, 2021 | 12.85 | 13.16 | 12.63 | 12.85 | 364,783 | -0.12(-0.93%) |
Jul 07, 2021 | 13.03 | 13.26 | 12.79 | 12.97 | 417,868 | +0.00(+0.00%) |
Jul 06, 2021 | 13.37 | 13.42 | 12.92 | 12.97 | 337,962 | -0.49(-3.64%) |
Jul 02, 2021 | 13.78 | 13.78 | 13.26 | 13.46 | 382,692 | -0.27(-1.97%) |