Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.916 | 5.066 | 4.650 | 4.655 | 129,073 | -0.39(-7.82%) |
Apr 28, 2022 | 5.240 | 5.240 | 4.730 | 5.050 | 276,101 | -0.01(-0.20%) |
Apr 27, 2022 | 5.230 | 5.380 | 5.050 | 5.060 | 68,895 | -0.29(-5.42%) |
Apr 26, 2022 | 5.500 | 5.580 | 5.320 | 5.350 | 79,392 | -0.15(-2.81%) |
Apr 25, 2022 | 5.220 | 5.520 | 5.220 | 5.505 | 171,196 | -0.03(-0.46%) |
Apr 22, 2022 | 5.355 | 5.550 | 5.250 | 5.530 | 54,133 | +0.05(+0.91%) |
Apr 21, 2022 | 5.393 | 5.490 | 5.300 | 5.480 | 164,023 | +0.08(+1.48%) |
Apr 20, 2022 | 5.460 | 5.680 | 5.300 | 5.400 | 175,390 | -0.15(-2.70%) |
Apr 19, 2022 | 5.070 | 5.612 | 5.070 | 5.550 | 153,275 | +0.21(+3.93%) |
Apr 18, 2022 | 5.600 | 5.600 | 5.180 | 5.340 | 214,617 | -0.26(-4.64%) |
Apr 14, 2022 | 5.540 | 5.600 | 5.320 | 5.600 | 77,402 | +0.04(+0.72%) |
Apr 13, 2022 | 5.465 | 5.713 | 5.460 | 5.560 | 126,225 | +0.02(+0.36%) |
Apr 12, 2022 | 5.890 | 5.890 | 5.450 | 5.540 | 174,413 | -0.24(-4.15%) |
Apr 11, 2022 | 5.680 | 5.990 | 5.480 | 5.780 | 273,203 | -0.09(-1.53%) |
Apr 08, 2022 | 5.380 | 5.870 | 5.380 | 5.870 | 96,067 | -0.02(-0.34%) |
Apr 07, 2022 | 5.475 | 5.900 | 5.400 | 5.890 | 273,980 | +0.26(+4.62%) |
Apr 06, 2022 | 5.760 | 6.060 | 5.340 | 5.630 | 300,275 | -0.12(-2.09%) |
Apr 05, 2022 | 5.750 | 5.870 | 5.550 | 5.750 | 287,769 | -0.10(-1.71%) |
Apr 04, 2022 | 6.050 | 6.050 | 5.650 | 5.850 | 311,057 | -0.07(-1.18%) |
Apr 01, 2022 | 5.794 | 6.020 | 5.770 | 5.920 | 224,888 | +0.22(+3.86%) |
Mar 31, 2022 | 5.915 | 5.935 | 5.647 | 5.700 | 99,150 | -0.21(-3.55%) |
Mar 30, 2022 | 5.850 | 5.930 | 5.648 | 5.910 | 286,355 | +0.07(+1.20%) |
Mar 29, 2022 | 5.550 | 5.860 | 5.550 | 5.840 | 112,189 | +0.15(+2.64%) |
Mar 28, 2022 | 5.680 | 5.860 | 5.300 | 5.690 | 484,752 | +0.03(+0.46%) |
Mar 25, 2022 | 5.810 | 6.000 | 5.520 | 5.664 | 417,886 | +0.05(+0.96%) |
Mar 24, 2022 | 5.763 | 5.850 | 5.560 | 5.610 | 651,441 | -0.14(-2.43%) |
Mar 23, 2022 | 5.580 | 5.794 | 5.555 | 5.750 | 316,998 | +0.18(+3.23%) |
Mar 22, 2022 | 5.427 | 5.660 | 5.400 | 5.570 | 138,439 | +0.02(+0.36%) |
Mar 21, 2022 | 5.600 | 5.650 | 5.360 | 5.550 | 418,953 | +0.07(+1.28%) |
Mar 18, 2022 | 5.260 | 5.500 | 5.080 | 5.480 | 2,215,138 | +0.12(+2.24%) |
Mar 17, 2022 | 5.050 | 5.440 | 4.860 | 5.360 | 495,226 | +0.41(+8.28%) |
Mar 16, 2022 | 4.876 | 4.990 | 4.660 | 4.950 | 99,482 | +0.08(+1.64%) |
Mar 15, 2022 | 4.870 | 4.940 | 4.610 | 4.870 | 233,256 | +0.20(+4.28%) |
Mar 14, 2022 | 4.740 | 4.790 | 4.590 | 4.670 | 152,342 | -0.07(-1.48%) |
Mar 11, 2022 | 5.150 | 5.150 | 4.670 | 4.740 | 150,363 | -0.18(-3.66%) |
Mar 10, 2022 | 4.650 | 5.220 | 4.650 | 4.920 | 120,919 | -0.08(-1.60%) |
Mar 09, 2022 | 4.810 | 5.175 | 4.810 | 5.000 | 198,294 | +0.05(+1.01%) |
Mar 08, 2022 | 4.945 | 5.350 | 4.890 | 4.950 | 302,954 | -0.00(-0.10%) |
Mar 07, 2022 | 5.310 | 5.440 | 4.910 | 4.955 | 213,101 | -0.34(-6.51%) |
Mar 04, 2022 | 5.350 | 5.500 | 5.200 | 5.300 | 106,382 | -0.06(-1.12%) |
Mar 03, 2022 | 5.500 | 5.510 | 5.260 | 5.360 | 115,326 | -0.30(-5.30%) |
Mar 02, 2022 | 5.710 | 5.710 | 5.450 | 5.660 | 70,439 | -0.08(-1.39%) |
Mar 01, 2022 | 5.555 | 5.773 | 4.989 | 5.740 | 245,046 | +0.11(+1.95%) |
Feb 28, 2022 | 5.400 | 5.710 | 5.400 | 5.630 | 119,447 | -0.08(-1.40%) |
Feb 25, 2022 | 5.620 | 5.800 | 5.340 | 5.710 | 142,026 | +0.10(+1.78%) |
Feb 24, 2022 | 5.050 | 5.610 | 5.020 | 5.610 | 138,519 | +0.21(+3.89%) |
Feb 23, 2022 | 5.450 | 5.629 | 5.340 | 5.400 | 107,689 | -0.09(-1.64%) |
Feb 22, 2022 | 5.060 | 5.610 | 5.050 | 5.490 | 113,398 | +0.01(+0.18%) |
Feb 18, 2022 | 5.480 | 0 | -0.14(-2.49%) | |||
Feb 17, 2022 | 5.850 | 5.850 | 5.275 | 5.620 | 217,251 | -0.08(-1.40%) |
Feb 16, 2022 | 5.500 | 5.800 | 5.460 | 5.700 | 127,416 | +0.17(+3.07%) |
Feb 15, 2022 | 5.280 | 5.660 | 5.280 | 5.530 | 155,986 | +0.02(+0.36%) |
Feb 14, 2022 | 5.570 | 5.772 | 5.300 | 5.510 | 197,331 | -0.05(-0.90%) |
Feb 11, 2022 | 5.375 | 5.760 | 5.375 | 5.560 | 215,656 | +0.06(+1.09%) |
Feb 10, 2022 | 5.650 | 6.008 | 5.500 | 5.500 | 525,039 | -0.24(-4.18%) |
Feb 09, 2022 | 5.660 | 5.820 | 5.550 | 5.740 | 372,102 | +0.12(+2.14%) |
Feb 08, 2022 | 5.700 | 5.770 | 5.560 | 5.620 | 107,846 | -0.08(-1.40%) |
Feb 07, 2022 | 5.605 | 6.040 | 5.550 | 5.700 | 384,897 | -0.05(-0.87%) |
Feb 04, 2022 | 5.305 | 5.870 | 5.290 | 5.750 | 272,239 | +0.30(+5.50%) |
Feb 03, 2022 | 5.515 | 5.570 | 5.450 | 98,103 | -0.20(-3.54%) | |
Feb 02, 2022 | 6.070 | 6.070 | 5.500 | 5.650 | 108,027 | -0.10(-1.66%) |
Feb 01, 2022 | 5.610 | 5.750 | 5.100 | 5.745 | 138,103 | +0.52(+9.86%) |
Jan 31, 2022 | 5.200 | 5.230 | 237,592 | +0.17(+3.36%) | ||
Jan 28, 2022 | 4.720 | 5.060 | 4.720 | 5.060 | 199,609 | +0.11(+2.22%) |
Jan 27, 2022 | 4.825 | 5.130 | 4.770 | 4.950 | 186,507 | -0.16(-3.13%) |
Jan 26, 2022 | 5.150 | 5.470 | 4.900 | 5.110 | 238,768 | -0.04(-0.78%) |
Jan 25, 2022 | 4.640 | 5.200 | 4.640 | 5.150 | 145,994 | +0.10(+1.98%) |
Jan 24, 2022 | 4.770 | 5.175 | 4.700 | 5.050 | 277,729 | +0.05(+1.00%) |
Jan 21, 2022 | 4.920 | 5.170 | 4.800 | 5.000 | 266,517 | -0.05(-0.99%) |
Jan 20, 2022 | 5.500 | 5.500 | 4.966 | 5.050 | 363,742 | -0.35(-6.48%) |
Jan 19, 2022 | 5.570 | 5.690 | 5.279 | 5.400 | 367,787 | -0.19(-3.40%) |
Jan 18, 2022 | 5.600 | 5.945 | 5.590 | 5.590 | 257,531 | -0.20(-3.45%) |
Jan 14, 2022 | 5.790 | 0 | -0.11(-1.86%) | |||
Jan 13, 2022 | 5.880 | 6.044 | 5.760 | 5.900 | 103,410 | +0.05(+0.85%) |
Jan 12, 2022 | 5.955 | 6.060 | 5.820 | 5.850 | 304,739 | -0.21(-3.39%) |
Jan 11, 2022 | 5.750 | 6.100 | 5.750 | 6.055 | 220,891 | +0.18(+3.15%) |
Jan 10, 2022 | 6.005 | 6.080 | 5.770 | 5.870 | 127,246 | -0.17(-2.81%) |
Jan 07, 2022 | 6.040 | 6.090 | 5.850 | 6.040 | 185,838 | +0.17(+2.90%) |
Jan 06, 2022 | 5.450 | 5.890 | 5.450 | 5.870 | 77,865 | +0.32(+5.77%) |
Jan 05, 2022 | 5.850 | 5.910 | 5.498 | 5.550 | 375,274 | -0.30(-5.13%) |
Jan 04, 2022 | 6.000 | 6.400 | 5.830 | 5.850 | 235,287 | -0.22(-3.62%) |
Jan 03, 2022 | 6.110 | 6.550 | 6.060 | 6.070 | 214,643 | -0.04(-0.74%) |
Dec 31, 2021 | 5.750 | 6.160 | 5.730 | 6.115 | 194,632 | +0.14(+2.40%) |
Dec 30, 2021 | 6.420 | 6.420 | 5.730 | 5.972 | 423,251 | -0.03(-0.49%) |
Dec 29, 2021 | 6.100 | 6.100 | 5.750 | 6.001 | 311,773 | +0.21(+3.64%) |
Dec 28, 2021 | 6.045 | 6.050 | 5.580 | 5.790 | 446,644 | -0.24(-3.98%) |
Dec 27, 2021 | 6.010 | 6.150 | 5.900 | 6.030 | 202,636 | +0.05(+0.84%) |
Dec 23, 2021 | 6.300 | 6.370 | 5.980 | 5.980 | 282,696 | -0.22(-3.55%) |
Dec 22, 2021 | 5.862 | 6.230 | 5.830 | 6.200 | 146,202 | +0.20(+3.33%) |
Dec 21, 2021 | 5.820 | 6.070 | 5.800 | 6.000 | 90,258 | +0.16(+2.74%) |
Dec 20, 2021 | 6.050 | 6.430 | 5.770 | 5.840 | 137,826 | -0.44(-7.01%) |
Dec 17, 2021 | 6.150 | 6.380 | 5.950 | 6.280 | 151,015 | +0.07(+1.06%) |
Dec 16, 2021 | 5.706 | 6.270 | 5.706 | 6.214 | 2,018,773 | +0.20(+3.29%) |
Dec 15, 2021 | 5.900 | 6.110 | 5.545 | 6.016 | 186,423 | +0.02(+0.27%) |
Dec 14, 2021 | 6.000 | 6.070 | 5.560 | 6.000 | 143,126 | +0.30(+5.26%) |
Dec 13, 2021 | 5.880 | 6.030 | 5.590 | 5.700 | 333,482 | -0.47(-7.58%) |
Dec 10, 2021 | 5.970 | 6.280 | 5.970 | 6.167 | 90,539 | +0.04(+0.62%) |
Dec 09, 2021 | 6.380 | 6.530 | 5.750 | 6.129 | 281,383 | +0.19(+3.19%) |
Dec 08, 2021 | 5.550 | 6.100 | 5.550 | 5.940 | 237,296 | +0.22(+3.84%) |
Dec 07, 2021 | 5.680 | 6.000 | 5.550 | 5.720 | 351,380 | -0.36(-5.93%) |
Dec 06, 2021 | 5.840 | 6.590 | 5.660 | 6.081 | 433,791 | -0.42(-6.45%) |
Dec 03, 2021 | 6.361 | 6.760 | 6.110 | 6.500 | 299,869 | +0.10(+1.56%) |
Dec 02, 2021 | 6.000 | 6.490 | 5.900 | 6.400 | 296,242 | +0.35(+5.79%) |
Dec 01, 2021 | 6.100 | 6.150 | 5.720 | 6.050 | 313,101 | +0.05(+0.77%) |
Nov 30, 2021 | 5.978 | 6.205 | 5.615 | 6.003 | 244,025 | -0.16(-2.54%) |
Nov 29, 2021 | 6.260 | 6.618 | 6.150 | 6.160 | 210,340 | -0.42(-6.38%) |
Nov 26, 2021 | 6.050 | 6.700 | 6.050 | 6.580 | 123,411 | +0.07(+1.08%) |
Nov 24, 2021 | 6.050 | 6.630 | 5.840 | 6.510 | 440,749 | +0.46(+7.51%) |
Nov 23, 2021 | 5.500 | 6.100 | 5.500 | 6.055 | 264,202 | +0.50(+9.10%) |
Nov 22, 2021 | 5.715 | 5.800 | 5.210 | 5.550 | 478,521 | -0.18(-3.14%) |
Nov 19, 2021 | 6.020 | 6.020 | 5.612 | 5.730 | 383,440 | -0.36(-5.91%) |
Nov 18, 2021 | 6.310 | 6.120 | 5.353 | 6.090 | 1,447,583 | -0.01(-0.16%) |
Nov 17, 2021 | 6.037 | 6.372 | 6.037 | 6.100 | 386,913 | +0.00(+0.00%) |
Nov 16, 2021 | 6.240 | 6.500 | 5.940 | 6.100 | 515,021 | -0.14(-2.24%) |
Nov 15, 2021 | 7.210 | 7.460 | 6.210 | 6.240 | 982,899 | -0.74(-10.60%) |
Nov 12, 2021 | 6.100 | 6.980 | 6.100 | 6.980 | 1,091,901 | +1.00(+16.76%) |
Nov 11, 2021 | 5.858 | 6.230 | 5.725 | 5.978 | 1,013,196 | +0.21(+3.60%) |
Nov 10, 2021 | 6.035 | 5.770 | 655,076 | -0.13(-2.20%) | ||
Nov 09, 2021 | 5.900 | 6.420 | 5.800 | 5.900 | 607,810 | -0.10(-1.64%) |
Nov 08, 2021 | 5.550 | 6.510 | 5.550 | 5.998 | 1,112,850 | +0.25(+4.31%) |
Nov 05, 2021 | 4.950 | 5.800 | 4.893 | 5.750 | 669,079 | +0.75(+15.00%) |
Nov 04, 2021 | 5.000 | 5.175 | 4.915 | 5.000 | 319,959 | -0.18(-3.51%) |
Nov 03, 2021 | 5.070 | 5.280 | 5.020 | 5.182 | 221,106 | +0.03(+0.62%) |
Nov 02, 2021 | 5.560 | 5.560 | 5.100 | 5.150 | 363,037 | -0.40(-7.21%) |
Nov 01, 2021 | 5.860 | 5.760 | 5.465 | 5.550 | 344,523 | -0.21(-3.65%) |
Oct 29, 2021 | 5.880 | 5.880 | 5.370 | 5.760 | 290,404 | +0.03(+0.59%) |
Oct 28, 2021 | 5.660 | 5.750 | 5.610 | 5.726 | 233,857 | +0.06(+0.99%) |
Oct 27, 2021 | 5.705 | 5.790 | 5.630 | 5.670 | 140,412 | -0.04(-0.70%) |
Oct 26, 2021 | 5.550 | 5.710 | 103,009 | +0.16(+2.88%) | ||
Oct 25, 2021 | 5.280 | 5.810 | 5.260 | 5.550 | 123,167 | +0.04(+0.80%) |
Oct 22, 2021 | 5.730 | 5.880 | 5.450 | 5.506 | 265,616 | -0.21(-3.63%) |
Oct 21, 2021 | 5.810 | 5.900 | 5.700 | 5.713 | 183,364 | -0.10(-1.67%) |
Oct 20, 2021 | 6.120 | 6.120 | 5.810 | 5.810 | 221,723 | -0.29(-4.75%) |
Oct 19, 2021 | 6.130 | 6.130 | 5.700 | 6.100 | 198,060 | +0.31(+5.35%) |
Oct 18, 2021 | 5.720 | 6.020 | 5.640 | 5.790 | 251,895 | -0.19(-3.12%) |
Oct 15, 2021 | 5.760 | 6.200 | 5.760 | 5.976 | 298,556 | -0.01(-0.23%) |
Oct 14, 2021 | 6.420 | 6.420 | 5.860 | 5.990 | 248,927 | -0.21(-3.39%) |
Oct 13, 2021 | 6.530 | 6.530 | 6.140 | 6.200 | 112,708 | -0.07(-1.05%) |
Oct 12, 2021 | 6.300 | 6.500 | 6.120 | 6.266 | 215,282 | -0.16(-2.55%) |
Oct 11, 2021 | 6.330 | 6.650 | 6.330 | 6.430 | 154,985 | -0.15(-2.22%) |
Oct 08, 2021 | 6.670 | 6.883 | 6.329 | 6.576 | 159,312 | -0.12(-1.85%) |
Oct 07, 2021 | 7.000 | 7.000 | 6.680 | 6.700 | 87,750 | -0.06(-0.94%) |
Oct 06, 2021 | 6.420 | 6.930 | 6.420 | 6.764 | 58,243 | -0.17(-2.47%) |
Oct 05, 2021 | 6.540 | 6.980 | 6.540 | 6.935 | 184,923 | +0.18(+2.74%) |
Oct 04, 2021 | 6.600 | 7.200 | 6.600 | 6.750 | 275,169 | -0.42(-5.89%) |
Oct 01, 2021 | 6.994 | 7.210 | 6.890 | 7.173 | 184,288 | +0.13(+1.88%) |
Sep 30, 2021 | 7.115 | 7.290 | 6.910 | 7.040 | 205,268 | -0.19(-2.63%) |
Sep 29, 2021 | 7.413 | 7.770 | 7.070 | 7.230 | 263,030 | -0.24(-3.28%) |
Sep 28, 2021 | 7.020 | 7.630 | 7.020 | 7.475 | 289,370 | +0.09(+1.29%) |
Sep 27, 2021 | 7.000 | 7.480 | 7.000 | 7.380 | 247,160 | +0.25(+3.56%) |
Sep 24, 2021 | 6.993 | 7.265 | 6.820 | 7.126 | 292,931 | +0.05(+0.68%) |
Sep 23, 2021 | 6.950 | 7.410 | 6.900 | 7.078 | 435,396 | +0.13(+1.84%) |
Sep 22, 2021 | 7.070 | 7.190 | 6.760 | 6.950 | 300,363 | -0.07(-1.06%) |
Sep 21, 2021 | 7.090 | 7.190 | 7.090 | 7.025 | 380,196 | +0.04(+0.64%) |
Sep 20, 2021 | 7.000 | 7.180 | 6.696 | 6.980 | 332,079 | -0.24(-3.32%) |
Sep 17, 2021 | 7.189 | 7.500 | 7.075 | 7.220 | 162,624 | -0.02(-0.28%) |
Sep 16, 2021 | 7.180 | 7.560 | 6.986 | 7.240 | 184,135 | +0.05(+0.76%) |
Sep 15, 2021 | 6.410 | 7.303 | 6.410 | 7.186 | 377,760 | +0.40(+5.83%) |
Sep 14, 2021 | 6.780 | 6.875 | 6.670 | 6.790 | 395,838 | +0.01(+0.15%) |
Sep 13, 2021 | 6.615 | 6.830 | 6.500 | 6.780 | 334,853 | +0.18(+2.72%) |
Sep 10, 2021 | 7.000 | 7.000 | 6.590 | 6.600 | 315,747 | -0.07(-0.98%) |
Sep 09, 2021 | 6.990 | 7.000 | 6.570 | 6.666 | 454,558 | +0.10(+1.46%) |
Sep 08, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 447,328 | -0.19(-2.81%) |
Sep 07, 2021 | 7.190 | 7.190 | 6.736 | 6.760 | 245,075 | -0.03(-0.44%) |
Sep 03, 2021 | 6.800 | 7.140 | 6.711 | 6.790 | 189,732 | +0.04(+0.59%) |
Sep 02, 2021 | 6.910 | 6.910 | 6.651 | 6.750 | 529,098 | -0.11(-1.60%) |
Sep 01, 2021 | 7.090 | 7.250 | 6.745 | 6.860 | 565,845 | -0.18(-2.56%) |
Aug 31, 2021 | 6.655 | 7.200 | 6.655 | 7.040 | 151,122 | +0.04(+0.57%) |
Aug 30, 2021 | 7.100 | 7.110 | 6.896 | 7.000 | 190,349 | -0.22(-3.05%) |
Aug 27, 2021 | 7.200 | 7.229 | 7.028 | 7.220 | 77,454 | +0.12(+1.62%) |
Aug 26, 2021 | 7.550 | 7.550 | 7.010 | 7.105 | 123,762 | -0.41(-5.40%) |
Aug 25, 2021 | 7.220 | 7.630 | 7.200 | 7.510 | 273,959 | -0.08(-1.03%) |
Aug 24, 2021 | 7.160 | 7.600 | 6.907 | 7.588 | 319,607 | +0.46(+6.44%) |
Aug 23, 2021 | 6.720 | 7.176 | 6.700 | 7.129 | 306,014 | -0.00(-0.01%) |
Aug 20, 2021 | 6.925 | 7.390 | 6.925 | 7.130 | 460,801 | -0.27(-3.66%) |
Aug 19, 2021 | 7.540 | 8.290 | 6.850 | 7.401 | 1,691,288 | -1.03(-12.20%) |
Aug 18, 2021 | 7.990 | 8.810 | 7.990 | 8.429 | 89,886 | +0.15(+1.80%) |
Aug 17, 2021 | 8.510 | 8.510 | 8.070 | 8.280 | 295,843 | +0.14(+1.72%) |
Aug 16, 2021 | 8.450 | 8.750 | 8.095 | 8.140 | 126,793 | -0.31(-3.67%) |
Aug 13, 2021 | 8.710 | 8.750 | 8.270 | 8.450 | 88,349 | -0.26(-2.99%) |
Aug 12, 2021 | 8.230 | 8.755 | 8.226 | 8.710 | 87,809 | +0.30(+3.57%) |
Aug 11, 2021 | 8.600 | 8.892 | 8.100 | 8.410 | 291,166 | -0.14(-1.64%) |
Aug 10, 2021 | 8.400 | 8.890 | 8.400 | 8.550 | 91,949 | -0.30(-3.39%) |
Aug 09, 2021 | 9.000 | 9.008 | 8.600 | 8.850 | 159,295 | +0.08(+0.91%) |
Aug 06, 2021 | 8.810 | 8.890 | 8.600 | 8.770 | 98,960 | -0.03(-0.34%) |
Aug 05, 2021 | 9.005 | 9.005 | 8.530 | 8.800 | 73,558 | +0.19(+2.21%) |
Aug 04, 2021 | 8.750 | 8.900 | 8.473 | 8.610 | 139,253 | -0.00(-0.05%) |
Aug 03, 2021 | 7.983 | 8.790 | 7.910 | 8.615 | 91,469 | +0.17(+2.07%) |
Aug 02, 2021 | 8.890 | 8.900 | 8.100 | 8.440 | 145,904 | +0.34(+4.20%) |
Jul 30, 2021 | 8.250 | 8.250 | 8.050 | 8.100 | 180,225 | -0.14(-1.70%) |
Jul 29, 2021 | 8.210 | 8.360 | 8.190 | 8.240 | 88,076 | -0.07(-0.84%) |
Jul 28, 2021 | 8.275 | 8.419 | 8.175 | 8.310 | 170,701 | +0.10(+1.22%) |
Jul 27, 2021 | 8.250 | 8.390 | 8.201 | 8.210 | 222,188 | -0.17(-2.08%) |
Jul 26, 2021 | 8.550 | 8.600 | 8.300 | 8.384 | 143,592 | -0.19(-2.26%) |
Jul 23, 2021 | 8.900 | 8.900 | 8.450 | 8.578 | 273,351 | -0.13(-1.51%) |
Jul 22, 2021 | 9.400 | 9.400 | 8.710 | 8.710 | 76,124 | -0.30(-3.35%) |
Jul 21, 2021 | 9.120 | 9.300 | 8.950 | 9.012 | 79,779 | +0.04(+0.47%) |
Jul 20, 2021 | 8.675 | 9.140 | 8.660 | 8.970 | 224,733 | +0.20(+2.28%) |
Jul 19, 2021 | 9.010 | 9.110 | 8.521 | 8.770 | 382,406 | -0.39(-4.26%) |
Jul 16, 2021 | 9.670 | 9.800 | 9.110 | 9.160 | 317,162 | -0.51(-5.27%) |
Jul 15, 2021 | 10.11 | 10.29 | 9.560 | 9.670 | 291,916 | -0.62(-6.03%) |
Jul 14, 2021 | 11.00 | 11.00 | 10.11 | 10.29 | 259,041 | -0.37(-3.47%) |
Jul 13, 2021 | 10.50 | 11.05 | 10.45 | 10.66 | 214,996 | +0.13(+1.23%) |
Jul 12, 2021 | 10.57 | 10.75 | 10.35 | 10.53 | 96,103 | -0.07(-0.66%) |
Jul 09, 2021 | 10.55 | 10.76 | 10.42 | 10.60 | 105,347 | +0.07(+0.65%) |
Jul 08, 2021 | 10.45 | 10.94 | 10.00 | 10.53 | 129,183 | +0.08(+0.78%) |
Jul 07, 2021 | 11.40 | 11.40 | 10.45 | 10.45 | 99,154 | -0.64(-5.79%) |
Jul 06, 2021 | 11.21 | 11.40 | 10.46 | 11.09 | 233,976 | -0.31(-2.70%) |
Jul 02, 2021 | 11.30 | 11.70 | 10.74 | 11.40 | 100,497 | -0.05(-0.44%) |
Jul 01, 2021 | 11.39 | 11.63 | 11.11 | 11.45 | 89,150 | +0.00(+0.00%) |
Jun 30, 2021 | 11.08 | 11.48 | 10.38 | 11.45 | 136,977 | +0.45(+4.09%) |
Jun 29, 2021 | 9.900 | 11.05 | 9.900 | 11.00 | 206,107 | +0.75(+7.32%) |
Jun 28, 2021 | 10.45 | 10.65 | 10.00 | 10.25 | 107,614 | -0.12(-1.16%) |
Jun 25, 2021 | 10.20 | 10.42 | 10.04 | 10.37 | 254,547 | +0.25(+2.47%) |
Jun 24, 2021 | 10.00 | 10.23 | 9.900 | 10.12 | 153,833 | +0.27(+2.74%) |
Jun 23, 2021 | 9.500 | 9.970 | 9.360 | 9.850 | 139,328 | +0.31(+3.30%) |
Jun 22, 2021 | 10.00 | 10.00 | 9.300 | 9.536 | 655,058 | -0.49(-4.90%) |
Jun 21, 2021 | 10.21 | 10.35 | 10.00 | 10.03 | 100,476 | -0.36(-3.50%) |
Jun 18, 2021 | 10.30 | 10.50 | 10.05 | 10.39 | 228,736 | +0.26(+2.57%) |
Jun 17, 2021 | 10.11 | 10.21 | 10.08 | 10.13 | 111,192 | -0.01(-0.10%) |
Jun 16, 2021 | 10.10 | 10.42 | 10.08 | 10.14 | 125,249 | +0.04(+0.40%) |
Jun 15, 2021 | 11.00 | 11.00 | 9.940 | 10.10 | 512,634 | -0.35(-3.35%) |
Jun 14, 2021 | 10.86 | 11.00 | 10.40 | 10.45 | 113,195 | -0.40(-3.69%) |
Jun 11, 2021 | 11.02 | 11.15 | 10.82 | 10.85 | 95,159 | -0.17(-1.54%) |
Jun 10, 2021 | 11.04 | 11.24 | 10.95 | 11.02 | 76,395 | -0.12(-1.08%) |
Jun 09, 2021 | 11.32 | 11.33 | 11.14 | 11.14 | 79,662 | -0.21(-1.85%) |
Jun 08, 2021 | 11.28 | 11.62 | 11.24 | 11.35 | 61,527 | -0.20(-1.73%) |
Jun 07, 2021 | 11.48 | 11.65 | 11.19 | 11.55 | 523,314 | +0.16(+1.40%) |
Jun 04, 2021 | 11.30 | 11.59 | 11.30 | 11.39 | 50,520 | -0.09(-0.78%) |
Jun 03, 2021 | 11.66 | 11.70 | 11.29 | 11.48 | 351,482 | -0.07(-0.61%) |
Jun 02, 2021 | 11.60 | 11.77 | 11.55 | 11.55 | 156,149 | +0.03(+0.26%) |
Jun 01, 2021 | 11.50 | 11.81 | 11.23 | 11.52 | 250,493 | -0.01(-0.07%) |
May 28, 2021 | 11.95 | 11.95 | 11.39 | 11.53 | 93,983 | -0.32(-2.72%) |
May 27, 2021 | 11.79 | 11.85 | 11.50 | 11.85 | 106,488 | +0.20(+1.72%) |
May 26, 2021 | 11.72 | 11.75 | 11.23 | 11.65 | 114,850 | -0.04(-0.34%) |
May 25, 2021 | 11.31 | 11.94 | 11.31 | 11.69 | 134,776 | +0.14(+1.21%) |
May 24, 2021 | 11.79 | 11.88 | 11.45 | 11.55 | 82,276 | -0.02(-0.20%) |
May 21, 2021 | 12.00 | 12.00 | 11.55 | 11.57 | 92,459 | -0.36(-3.02%) |
May 20, 2021 | 11.69 | 11.93 | 11.35 | 11.93 | 284,076 | +0.42(+3.68%) |
May 19, 2021 | 11.40 | 11.65 | 11.10 | 11.51 | 119,700 | -0.14(-1.20%) |
May 18, 2021 | 11.52 | 11.72 | 11.23 | 11.65 | 161,375 | +0.31(+2.73%) |
May 17, 2021 | 11.50 | 11.52 | 11.16 | 11.34 | 97,216 | +0.01(+0.09%) |
May 14, 2021 | 10.77 | 11.47 | 10.53 | 11.33 | 99,599 | +0.15(+1.34%) |
May 13, 2021 | 10.90 | 11.99 | 10.66 | 11.18 | 213,369 | -0.12(-1.06%) |
May 12, 2021 | 11.20 | 11.32 | 10.79 | 11.30 | 157,058 | +0.14(+1.25%) |
May 11, 2021 | 11.00 | 11.50 | 10.84 | 11.16 | 192,217 | +0.11(+1.00%) |
May 10, 2021 | 11.79 | 11.87 | 11.00 | 11.05 | 132,964 | -0.31(-2.73%) |
May 07, 2021 | 11.29 | 11.41 | 11.10 | 11.36 | 128,605 | +0.07(+0.59%) |
May 06, 2021 | 11.30 | 11.40 | 10.76 | 11.29 | 163,610 | +0.09(+0.80%) |
May 05, 2021 | 10.47 | 11.40 | 10.47 | 11.20 | 85,587 | +0.03(+0.26%) |
May 04, 2021 | 11.70 | 11.72 | 10.67 | 11.18 | 301,053 | -0.54(-4.65%) |