Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.320 | 8.510 | 8.240 | 8.330 | 66,310 | -0.13(-1.54%) |
Apr 28, 2022 | 8.330 | 8.620 | 8.310 | 8.460 | 99,563 | +0.18(+2.17%) |
Apr 27, 2022 | 8.480 | 8.630 | 8.190 | 8.280 | 61,575 | -0.15(-1.78%) |
Apr 26, 2022 | 8.670 | 8.750 | 8.400 | 8.430 | 64,294 | -0.34(-3.88%) |
Apr 25, 2022 | 8.410 | 8.780 | 8.290 | 8.770 | 77,213 | +0.38(+4.53%) |
Apr 22, 2022 | 8.520 | 8.630 | 8.320 | 8.390 | 78,894 | -0.10(-1.18%) |
Apr 21, 2022 | 8.140 | 8.725 | 8.140 | 8.490 | 154,774 | +0.07(+0.83%) |
Apr 20, 2022 | 8.280 | 8.723 | 8.280 | 8.420 | 55,785 | +0.05(+0.60%) |
Apr 19, 2022 | 8.240 | 8.400 | 8.010 | 8.370 | 151,577 | +0.18(+2.20%) |
Apr 18, 2022 | 8.300 | 8.440 | 8.130 | 8.190 | 105,547 | -0.14(-1.68%) |
Apr 14, 2022 | 8.300 | 8.480 | 8.190 | 8.330 | 100,037 | +0.00(+0.00%) |
Apr 13, 2022 | 8.170 | 8.500 | 7.856 | 8.330 | 136,687 | +0.12(+1.46%) |
Apr 12, 2022 | 8.030 | 8.620 | 8.030 | 8.210 | 99,045 | +0.18(+2.24%) |
Apr 11, 2022 | 7.870 | 8.110 | 7.700 | 8.030 | 72,635 | +0.13(+1.65%) |
Apr 08, 2022 | 8.030 | 8.160 | 7.850 | 7.900 | 127,982 | -0.11(-1.37%) |
Apr 07, 2022 | 8.430 | 8.568 | 7.850 | 8.010 | 255,990 | -0.41(-4.87%) |
Apr 06, 2022 | 8.810 | 8.910 | 8.350 | 8.420 | 218,000 | -0.48(-5.39%) |
Apr 05, 2022 | 8.850 | 8.980 | 8.760 | 8.900 | 317,117 | +0.01(+0.11%) |
Apr 04, 2022 | 8.950 | 8.990 | 8.760 | 8.890 | 135,507 | -0.09(-1.00%) |
Apr 01, 2022 | 8.500 | 9.005 | 8.470 | 8.980 | 140,372 | +0.43(+5.03%) |
Mar 31, 2022 | 8.620 | 8.900 | 8.520 | 8.550 | 118,133 | -0.24(-2.73%) |
Mar 30, 2022 | 8.810 | 8.990 | 8.620 | 8.790 | 185,169 | -0.12(-1.35%) |
Mar 29, 2022 | 9.050 | 9.165 | 8.790 | 8.910 | 183,452 | -0.04(-0.45%) |
Mar 28, 2022 | 9.000 | 9.210 | 8.750 | 8.950 | 132,891 | +0.03(+0.34%) |
Mar 25, 2022 | 8.740 | 9.030 | 8.580 | 8.920 | 179,905 | +0.29(+3.36%) |
Mar 24, 2022 | 8.730 | 9.030 | 8.560 | 8.630 | 163,246 | -0.10(-1.15%) |
Mar 23, 2022 | 8.920 | 9.045 | 8.560 | 8.730 | 122,347 | -0.26(-2.89%) |
Mar 22, 2022 | 8.910 | 9.150 | 8.800 | 8.990 | 144,086 | +0.15(+1.70%) |
Mar 21, 2022 | 9.130 | 9.180 | 8.670 | 8.840 | 197,054 | -0.16(-1.78%) |
Mar 18, 2022 | 8.830 | 9.170 | 8.630 | 9.000 | 268,420 | +0.17(+1.93%) |
Mar 17, 2022 | 8.880 | 9.080 | 8.460 | 8.830 | 250,935 | +0.45(+5.37%) |
Mar 16, 2022 | 8.390 | 8.480 | 8.161 | 8.380 | 251,572 | +0.29(+3.58%) |
Mar 15, 2022 | 7.950 | 8.220 | 7.700 | 8.090 | 184,894 | +0.23(+2.93%) |
Mar 14, 2022 | 7.130 | 8.000 | 7.110 | 7.860 | 462,025 | +0.92(+13.26%) |
Mar 11, 2022 | 6.870 | 7.000 | 6.840 | 6.940 | 94,807 | +0.10(+1.46%) |
Mar 10, 2022 | 6.645 | 6.940 | 6.300 | 6.840 | 157,130 | +0.52(+8.23%) |
Mar 09, 2022 | 6.320 | 6.500 | 6.250 | 6.320 | 112,088 | +0.04(+0.64%) |
Mar 08, 2022 | 6.520 | 6.520 | 6.190 | 6.280 | 263,715 | -0.17(-2.64%) |
Mar 07, 2022 | 6.720 | 6.780 | 6.371 | 6.450 | 218,281 | -0.26(-3.87%) |
Mar 04, 2022 | 6.710 | 6.760 | 6.580 | 6.710 | 31,013 | -0.01(-0.15%) |
Mar 03, 2022 | 6.760 | 6.919 | 6.650 | 6.720 | 37,587 | -0.08(-1.18%) |
Mar 02, 2022 | 6.520 | 6.820 | 6.480 | 6.800 | 85,428 | +0.34(+5.26%) |
Mar 01, 2022 | 6.520 | 6.520 | 6.300 | 6.460 | 66,200 | -0.07(-1.07%) |
Feb 28, 2022 | 6.570 | 6.660 | 6.450 | 6.530 | 58,526 | -0.01(-0.15%) |
Feb 25, 2022 | 6.510 | 6.650 | 6.410 | 6.540 | 114,238 | +0.02(+0.31%) |
Feb 24, 2022 | 6.390 | 6.540 | 6.300 | 6.520 | 85,222 | +0.08(+1.24%) |
Feb 23, 2022 | 6.570 | 6.660 | 6.400 | 6.440 | 49,006 | -0.12(-1.83%) |
Feb 22, 2022 | 6.890 | 6.940 | 6.475 | 6.560 | 102,180 | -0.33(-4.79%) |
Feb 18, 2022 | 6.890 | 0 | +0.26(+3.92%) | |||
Feb 17, 2022 | 6.610 | 6.700 | 6.420 | 6.630 | 438,396 | -0.02(-0.30%) |
Feb 16, 2022 | 6.800 | 6.800 | 6.620 | 6.650 | 79,473 | -0.11(-1.63%) |
Feb 15, 2022 | 6.750 | 6.840 | 6.710 | 6.760 | 53,624 | +0.06(+0.90%) |
Feb 14, 2022 | 7.000 | 7.000 | 6.550 | 6.700 | 412,077 | -0.29(-4.15%) |
Feb 11, 2022 | 7.020 | 7.200 | 6.930 | 6.990 | 92,399 | -0.07(-0.99%) |
Feb 10, 2022 | 7.070 | 7.215 | 6.950 | 7.060 | 83,800 | -0.11(-1.53%) |
Feb 09, 2022 | 7.260 | 7.350 | 7.150 | 7.170 | 144,870 | -0.07(-0.97%) |
Feb 08, 2022 | 7.020 | 7.290 | 7.000 | 7.240 | 36,797 | +0.22(+3.13%) |
Feb 07, 2022 | 6.970 | 7.100 | 6.940 | 7.020 | 30,517 | +0.01(+0.14%) |
Feb 04, 2022 | 7.100 | 7.270 | 6.970 | 7.010 | 35,786 | -0.14(-1.96%) |
Feb 03, 2022 | 7.240 | 7.040 | 7.150 | 39,717 | -0.12(-1.65%) | |
Feb 02, 2022 | 7.270 | 7.340 | 7.170 | 7.270 | 23,691 | +0.00(+0.00%) |
Feb 01, 2022 | 7.260 | 7.345 | 7.110 | 7.270 | 52,267 | +0.00(+0.00%) |
Jan 31, 2022 | 7.120 | 7.370 | 7.120 | 7.270 | 123,674 | +0.21(+2.97%) |
Jan 28, 2022 | 7.010 | 7.104 | 6.860 | 7.060 | 66,295 | +0.10(+1.44%) |
Jan 27, 2022 | 7.140 | 7.272 | 6.900 | 6.960 | 75,052 | -0.22(-3.06%) |
Jan 26, 2022 | 7.390 | 7.430 | 7.000 | 7.180 | 105,213 | -0.13(-1.78%) |
Jan 25, 2022 | 7.530 | 7.585 | 7.000 | 7.310 | 135,792 | -0.29(-3.82%) |
Jan 24, 2022 | 7.770 | 7.900 | 7.500 | 7.600 | 248,129 | -0.23(-2.94%) |
Jan 21, 2022 | 7.780 | 8.230 | 7.710 | 7.830 | 73,426 | -0.03(-0.38%) |
Jan 20, 2022 | 7.460 | 8.100 | 7.290 | 7.860 | 84,782 | +0.49(+6.65%) |
Jan 19, 2022 | 7.570 | 7.585 | 7.240 | 7.370 | 60,032 | -0.13(-1.73%) |
Jan 18, 2022 | 7.490 | 7.780 | 7.350 | 7.500 | 58,358 | +0.05(+0.67%) |
Jan 14, 2022 | 7.450 | 0 | -0.28(-3.62%) | |||
Jan 13, 2022 | 7.710 | 8.030 | 7.700 | 7.730 | 93,806 | +0.06(+0.78%) |
Jan 12, 2022 | 7.910 | 7.930 | 7.670 | 7.670 | 30,747 | -0.24(-3.03%) |
Jan 11, 2022 | 7.750 | 7.980 | 7.742 | 7.910 | 17,247 | +0.14(+1.80%) |
Jan 10, 2022 | 7.570 | 7.970 | 7.570 | 7.770 | 35,619 | +0.02(+0.26%) |
Jan 07, 2022 | 7.705 | 7.954 | 7.620 | 7.750 | 27,999 | +0.00(+0.00%) |
Jan 06, 2022 | 7.800 | 7.950 | 7.660 | 7.750 | 73,247 | +0.00(+0.00%) |
Jan 05, 2022 | 7.600 | 8.010 | 7.540 | 7.750 | 56,092 | +0.20(+2.65%) |
Jan 04, 2022 | 7.220 | 7.610 | 7.220 | 7.550 | 124,000 | +0.39(+5.45%) |
Jan 03, 2022 | 7.390 | 7.490 | 7.110 | 7.160 | 45,379 | -0.16(-2.19%) |
Dec 31, 2021 | 7.490 | 7.580 | 7.270 | 7.320 | 100,983 | -0.14(-1.88%) |
Dec 30, 2021 | 7.140 | 7.505 | 7.077 | 7.460 | 82,165 | +0.23(+3.18%) |
Dec 29, 2021 | 7.210 | 7.350 | 7.200 | 7.230 | 31,012 | +0.02(+0.28%) |
Dec 28, 2021 | 7.380 | 7.390 | 7.000 | 7.210 | 125,374 | -0.13(-1.77%) |
Dec 27, 2021 | 7.410 | 7.584 | 7.280 | 7.340 | 61,226 | -0.02(-0.27%) |
Dec 23, 2021 | 7.370 | 7.560 | 7.260 | 7.360 | 53,200 | +0.05(+0.68%) |
Dec 22, 2021 | 7.460 | 7.500 | 7.220 | 7.310 | 55,500 | -0.11(-1.48%) |
Dec 21, 2021 | 7.310 | 7.548 | 7.182 | 7.420 | 102,809 | +0.21(+2.91%) |
Dec 20, 2021 | 7.380 | 7.380 | 7.150 | 7.210 | 30,598 | -0.14(-1.90%) |
Dec 17, 2021 | 7.340 | 7.490 | 7.090 | 7.350 | 93,392 | +0.02(+0.27%) |
Dec 16, 2021 | 7.460 | 7.620 | 7.200 | 7.330 | 21,603 | +0.22(+3.09%) |
Dec 15, 2021 | 7.370 | 7.480 | 7.110 | 7.110 | 103,878 | -0.24(-3.27%) |
Dec 14, 2021 | 7.420 | 7.450 | 7.230 | 7.350 | 58,522 | -0.08(-1.08%) |
Dec 13, 2021 | 7.640 | 7.810 | 7.270 | 7.430 | 34,382 | -0.17(-2.24%) |
Dec 10, 2021 | 7.690 | 7.850 | 7.540 | 7.600 | 29,054 | -0.09(-1.17%) |
Dec 09, 2021 | 7.870 | 7.880 | 7.590 | 7.690 | 14,810 | -0.18(-2.29%) |
Dec 08, 2021 | 7.760 | 7.970 | 7.630 | 7.870 | 19,736 | +0.07(+0.90%) |
Dec 07, 2021 | 7.780 | 7.910 | 7.660 | 7.800 | 20,121 | +0.07(+0.91%) |
Dec 06, 2021 | 8.000 | 8.000 | 7.540 | 7.730 | 29,683 | -0.28(-3.50%) |
Dec 03, 2021 | 7.870 | 8.210 | 7.620 | 8.010 | 54,695 | +0.14(+1.78%) |
Dec 02, 2021 | 7.440 | 7.900 | 7.426 | 7.870 | 78,479 | +0.42(+5.64%) |
Dec 01, 2021 | 7.770 | 7.900 | 7.350 | 7.450 | 76,276 | -0.14(-1.84%) |
Nov 30, 2021 | 7.894 | 7.894 | 7.435 | 7.590 | 95,410 | -0.24(-3.07%) |
Nov 29, 2021 | 8.020 | 8.040 | 7.710 | 7.830 | 44,303 | -0.18(-2.25%) |
Nov 26, 2021 | 8.160 | 8.160 | 7.910 | 8.010 | 28,820 | -0.28(-3.38%) |
Nov 24, 2021 | 8.150 | 8.300 | 8.040 | 8.290 | 49,595 | +0.16(+1.97%) |
Nov 23, 2021 | 8.360 | 8.530 | 8.050 | 8.130 | 61,958 | -0.27(-3.21%) |
Nov 22, 2021 | 8.560 | 8.560 | 8.160 | 8.400 | 66,777 | -0.09(-1.06%) |
Nov 19, 2021 | 8.400 | 8.560 | 8.400 | 8.490 | 25,562 | +0.11(+1.31%) |
Nov 18, 2021 | 8.500 | 8.470 | 8.320 | 8.380 | 46,339 | -0.28(-3.23%) |
Nov 17, 2021 | 8.500 | 8.690 | 8.439 | 8.660 | 28,067 | +0.00(+0.00%) |
Nov 16, 2021 | 8.720 | 8.730 | 8.540 | 8.660 | 22,224 | +0.02(+0.23%) |
Nov 15, 2021 | 8.820 | 8.900 | 8.460 | 8.640 | 35,296 | -0.11(-1.26%) |
Nov 12, 2021 | 8.820 | 8.900 | 8.630 | 8.750 | 41,035 | -0.14(-1.57%) |
Nov 11, 2021 | 8.860 | 8.970 | 8.850 | 8.890 | 34,883 | +0.09(+1.02%) |
Nov 10, 2021 | 9.020 | 8.800 | 89,926 | -0.27(-2.98%) | ||
Nov 09, 2021 | 8.990 | 9.100 | 8.780 | 9.070 | 42,771 | +0.09(+1.00%) |
Nov 08, 2021 | 9.110 | 9.140 | 8.860 | 8.980 | 17,958 | -0.12(-1.32%) |
Nov 05, 2021 | 9.120 | 9.180 | 9.000 | 9.100 | 23,441 | +0.07(+0.78%) |
Nov 04, 2021 | 9.120 | 9.120 | 8.850 | 9.030 | 12,814 | -0.03(-0.33%) |
Nov 03, 2021 | 8.900 | 9.120 | 8.900 | 9.060 | 22,852 | +0.08(+0.89%) |
Nov 02, 2021 | 9.000 | 9.070 | 8.856 | 8.980 | 10,273 | -0.04(-0.44%) |
Nov 01, 2021 | 9.100 | 9.130 | 8.890 | 9.020 | 27,114 | -0.03(-0.33%) |
Oct 29, 2021 | 9.040 | 9.170 | 8.950 | 9.050 | 33,625 | -0.08(-0.88%) |
Oct 28, 2021 | 8.880 | 9.180 | 8.880 | 9.130 | 38,543 | +0.23(+2.58%) |
Oct 27, 2021 | 9.160 | 9.170 | 8.860 | 8.900 | 33,963 | -0.24(-2.63%) |
Oct 26, 2021 | 9.060 | 9.160 | 9.140 | 11,908 | +0.05(+0.55%) | |
Oct 25, 2021 | 9.130 | 9.350 | 8.850 | 9.090 | 20,657 | -0.05(-0.55%) |
Oct 22, 2021 | 9.220 | 9.241 | 9.080 | 9.140 | 19,580 | -0.05(-0.54%) |
Oct 21, 2021 | 9.100 | 9.230 | 9.000 | 9.190 | 88,202 | +0.17(+1.88%) |
Oct 20, 2021 | 8.980 | 9.030 | 8.910 | 9.020 | 35,976 | +0.05(+0.56%) |
Oct 19, 2021 | 8.860 | 9.100 | 8.800 | 8.970 | 50,612 | +0.07(+0.79%) |
Oct 18, 2021 | 8.900 | 8.910 | 8.770 | 8.900 | 15,904 | +0.07(+0.79%) |
Oct 15, 2021 | 8.970 | 8.982 | 8.825 | 8.830 | 20,449 | -0.07(-0.79%) |
Oct 14, 2021 | 8.930 | 9.000 | 8.740 | 8.900 | 28,578 | +0.10(+1.14%) |
Oct 13, 2021 | 8.825 | 8.825 | 8.750 | 8.800 | 7,804 | +0.03(+0.34%) |
Oct 12, 2021 | 8.650 | 8.880 | 8.650 | 8.770 | 40,796 | +0.06(+0.69%) |
Oct 11, 2021 | 8.750 | 9.060 | 8.710 | 8.710 | 33,695 | -0.03(-0.34%) |
Oct 08, 2021 | 8.910 | 9.192 | 8.670 | 8.740 | 8,100 | -0.10(-1.13%) |
Oct 07, 2021 | 8.760 | 9.250 | 8.760 | 8.840 | 126,492 | +0.18(+2.08%) |
Oct 06, 2021 | 8.510 | 8.880 | 8.510 | 8.660 | 28,510 | -0.03(-0.35%) |
Oct 05, 2021 | 8.620 | 8.730 | 8.610 | 8.690 | 6,811 | +0.03(+0.35%) |
Oct 04, 2021 | 8.640 | 8.870 | 8.560 | 8.660 | 25,340 | -0.07(-0.80%) |
Oct 01, 2021 | 8.650 | 8.790 | 8.650 | 8.730 | 11,435 | +0.07(+0.81%) |
Sep 30, 2021 | 8.770 | 8.780 | 8.620 | 8.660 | 31,101 | +0.00(+0.00%) |
Sep 29, 2021 | 8.530 | 8.680 | 8.460 | 8.660 | 21,423 | +0.13(+1.52%) |
Sep 28, 2021 | 8.790 | 8.915 | 8.500 | 8.530 | 50,149 | -0.28(-3.18%) |
Sep 27, 2021 | 8.810 | 8.870 | 8.700 | 8.810 | 82,253 | -0.01(-0.11%) |
Sep 24, 2021 | 8.810 | 9.010 | 8.600 | 8.820 | 91,061 | -0.02(-0.23%) |
Sep 23, 2021 | 8.790 | 8.870 | 8.790 | 8.840 | 21,338 | +0.04(+0.45%) |
Sep 22, 2021 | 8.750 | 8.890 | 8.730 | 8.800 | 17,620 | +0.04(+0.46%) |
Sep 21, 2021 | 8.600 | 8.860 | 8.600 | 8.760 | 16,099 | +0.17(+1.98%) |
Sep 20, 2021 | 8.530 | 8.730 | 8.420 | 8.590 | 64,672 | -0.01(-0.12%) |
Sep 17, 2021 | 8.910 | 9.050 | 8.500 | 8.600 | 425,233 | -0.30(-3.37%) |
Sep 16, 2021 | 8.810 | 8.940 | 8.810 | 8.900 | 36,374 | +0.09(+1.02%) |
Sep 15, 2021 | 8.700 | 8.830 | 8.670 | 8.810 | 31,226 | +0.13(+1.50%) |
Sep 14, 2021 | 8.800 | 8.830 | 8.650 | 8.680 | 36,356 | -0.07(-0.80%) |
Sep 13, 2021 | 8.820 | 9.000 | 8.670 | 8.750 | 48,392 | -0.05(-0.57%) |
Sep 10, 2021 | 8.850 | 8.900 | 8.780 | 8.800 | 45,861 | -0.02(-0.23%) |
Sep 09, 2021 | 8.640 | 8.895 | 8.640 | 8.820 | 45,701 | +0.13(+1.50%) |
Sep 08, 2021 | 9.000 | 9.000 | 8.610 | 8.690 | 59,723 | -0.28(-3.12%) |
Sep 07, 2021 | 9.030 | 9.140 | 8.910 | 8.970 | 53,917 | -0.03(-0.33%) |
Sep 03, 2021 | 8.980 | 9.150 | 8.850 | 9.000 | 52,477 | -0.03(-0.33%) |
Sep 02, 2021 | 9.000 | 9.100 | 8.880 | 9.030 | 31,095 | +0.06(+0.67%) |
Sep 01, 2021 | 8.520 | 9.065 | 8.520 | 8.970 | 45,443 | +0.18(+2.05%) |
Aug 31, 2021 | 8.630 | 8.830 | 8.530 | 8.790 | 50,053 | +0.18(+2.09%) |
Aug 30, 2021 | 8.770 | 8.830 | 8.600 | 8.610 | 36,027 | -0.19(-2.16%) |
Aug 27, 2021 | 8.910 | 9.050 | 8.720 | 8.800 | 58,246 | -0.04(-0.45%) |
Aug 26, 2021 | 8.950 | 8.950 | 8.840 | 8.840 | 24,466 | -0.11(-1.23%) |
Aug 25, 2021 | 9.010 | 9.200 | 8.930 | 8.950 | 40,623 | -0.07(-0.78%) |
Aug 24, 2021 | 8.930 | 9.207 | 8.595 | 9.020 | 51,613 | +0.14(+1.58%) |
Aug 23, 2021 | 8.540 | 8.900 | 8.450 | 8.880 | 114,050 | +0.40(+4.72%) |
Aug 20, 2021 | 8.420 | 8.610 | 8.410 | 8.480 | 59,254 | +0.00(+0.00%) |
Aug 19, 2021 | 8.540 | 8.690 | 8.380 | 8.480 | 73,584 | -0.17(-1.97%) |
Aug 18, 2021 | 8.800 | 9.070 | 8.600 | 8.650 | 150,655 | -0.07(-0.80%) |
Aug 17, 2021 | 8.650 | 8.780 | 8.540 | 8.720 | 71,589 | +0.02(+0.23%) |
Aug 16, 2021 | 8.600 | 8.836 | 8.490 | 8.700 | 32,137 | +0.13(+1.52%) |
Aug 13, 2021 | 8.810 | 8.937 | 8.523 | 8.570 | 54,225 | -0.27(-3.05%) |
Aug 12, 2021 | 8.990 | 9.080 | 8.810 | 8.840 | 79,822 | -0.11(-1.23%) |
Aug 11, 2021 | 9.090 | 9.130 | 8.830 | 8.950 | 50,586 | -0.11(-1.21%) |
Aug 10, 2021 | 9.090 | 9.230 | 9.000 | 9.060 | 22,190 | +0.02(+0.22%) |
Aug 09, 2021 | 8.990 | 9.440 | 8.929 | 9.040 | 53,577 | +0.04(+0.44%) |
Aug 06, 2021 | 8.580 | 9.160 | 8.472 | 9.000 | 197,487 | +0.90(+11.11%) |
Aug 05, 2021 | 8.050 | 8.190 | 7.900 | 8.100 | 311,938 | +0.10(+1.25%) |
Aug 04, 2021 | 8.210 | 8.210 | 7.900 | 8.000 | 44,308 | -0.22(-2.68%) |
Aug 03, 2021 | 8.250 | 8.290 | 8.110 | 8.220 | 28,876 | +0.04(+0.49%) |
Aug 02, 2021 | 8.320 | 8.371 | 8.140 | 8.180 | 11,297 | -0.23(-2.73%) |
Jul 30, 2021 | 8.460 | 8.490 | 8.250 | 8.410 | 22,594 | -0.13(-1.52%) |
Jul 29, 2021 | 8.080 | 8.600 | 8.050 | 8.540 | 120,774 | +0.53(+6.62%) |
Jul 28, 2021 | 8.200 | 8.215 | 7.970 | 8.010 | 19,163 | -0.10(-1.23%) |
Jul 27, 2021 | 8.200 | 8.300 | 8.010 | 8.110 | 36,768 | -0.19(-2.29%) |
Jul 26, 2021 | 8.520 | 8.730 | 8.270 | 8.300 | 53,150 | -0.25(-2.92%) |
Jul 23, 2021 | 8.320 | 8.650 | 8.295 | 8.550 | 63,666 | +0.32(+3.89%) |
Jul 22, 2021 | 8.330 | 8.340 | 8.010 | 8.230 | 169,706 | -0.08(-0.96%) |
Jul 21, 2021 | 8.570 | 8.760 | 8.133 | 8.310 | 31,721 | -0.19(-2.24%) |
Jul 20, 2021 | 7.990 | 8.790 | 7.800 | 8.500 | 96,792 | +0.63(+8.01%) |
Jul 19, 2021 | 7.680 | 7.940 | 7.680 | 7.870 | 17,010 | +0.12(+1.55%) |
Jul 16, 2021 | 7.930 | 7.990 | 7.700 | 7.750 | 22,662 | -0.17(-2.15%) |
Jul 15, 2021 | 8.230 | 8.230 | 7.914 | 7.920 | 38,070 | -0.23(-2.82%) |
Jul 14, 2021 | 8.250 | 8.290 | 8.105 | 8.150 | 22,719 | -0.11(-1.33%) |
Jul 13, 2021 | 8.380 | 8.380 | 8.200 | 8.260 | 22,412 | -0.11(-1.31%) |
Jul 12, 2021 | 8.280 | 8.420 | 8.205 | 8.370 | 22,675 | +0.03(+0.36%) |
Jul 09, 2021 | 8.420 | 8.550 | 8.250 | 8.340 | 23,563 | -0.05(-0.60%) |
Jul 08, 2021 | 8.380 | 8.630 | 8.160 | 8.390 | 88,594 | +0.07(+0.84%) |
Jul 07, 2021 | 8.280 | 8.410 | 8.250 | 8.320 | 21,140 | +0.10(+1.22%) |
Jul 06, 2021 | 8.540 | 8.540 | 8.150 | 8.220 | 51,136 | -0.15(-1.79%) |
Jul 02, 2021 | 8.380 | 8.555 | 8.310 | 8.370 | 57,659 | -0.03(-0.36%) |
Jul 01, 2021 | 8.360 | 8.440 | 8.280 | 8.400 | 57,129 | +0.03(+0.36%) |
Jun 30, 2021 | 8.150 | 8.430 | 8.000 | 8.370 | 105,948 | +0.16(+1.95%) |
Jun 29, 2021 | 8.310 | 8.535 | 8.110 | 8.210 | 48,174 | -0.06(-0.73%) |
Jun 28, 2021 | 8.000 | 8.320 | 8.000 | 8.270 | 52,195 | +0.31(+3.89%) |
Jun 25, 2021 | 8.130 | 8.460 | 7.920 | 7.960 | 826,454 | -0.12(-1.49%) |
Jun 24, 2021 | 8.140 | 8.170 | 7.990 | 8.080 | 217,645 | +0.01(+0.12%) |
Jun 23, 2021 | 8.210 | 8.210 | 8.050 | 8.070 | 79,002 | -0.05(-0.62%) |
Jun 22, 2021 | 8.170 | 8.216 | 8.041 | 8.120 | 50,811 | -0.02(-0.25%) |
Jun 21, 2021 | 8.270 | 8.290 | 8.040 | 8.140 | 158,991 | -0.01(-0.12%) |
Jun 18, 2021 | 8.420 | 8.446 | 8.140 | 8.150 | 113,352 | -0.26(-3.09%) |
Jun 17, 2021 | 8.410 | 8.620 | 8.340 | 8.410 | 73,630 | -0.05(-0.59%) |
Jun 16, 2021 | 8.550 | 8.580 | 8.420 | 8.460 | 107,167 | -0.07(-0.82%) |
Jun 15, 2021 | 8.550 | 8.630 | 8.390 | 8.530 | 114,607 | -0.06(-0.70%) |
Jun 14, 2021 | 8.880 | 8.980 | 8.480 | 8.590 | 86,330 | -0.31(-3.48%) |
Jun 11, 2021 | 9.160 | 9.160 | 8.810 | 8.900 | 263,253 | -0.27(-2.94%) |
Jun 10, 2021 | 9.160 | 9.170 | 8.860 | 9.170 | 57,891 | +0.07(+0.77%) |
Jun 09, 2021 | 9.060 | 9.290 | 9.000 | 9.100 | 79,199 | +0.01(+0.17%) |
Jun 08, 2021 | 9.240 | 9.250 | 9.010 | 9.085 | 54,304 | -0.05(-0.60%) |
Jun 07, 2021 | 9.150 | 9.320 | 9.050 | 9.140 | 104,014 | +0.04(+0.44%) |
Jun 04, 2021 | 8.950 | 9.190 | 8.920 | 9.100 | 35,576 | +0.12(+1.34%) |
Jun 03, 2021 | 8.910 | 9.030 | 8.780 | 8.980 | 129,996 | +0.02(+0.22%) |
Jun 02, 2021 | 9.140 | 9.340 | 8.950 | 8.960 | 35,525 | -0.19(-2.08%) |
Jun 01, 2021 | 9.190 | 9.331 | 9.020 | 9.150 | 34,637 | +0.14(+1.55%) |
May 28, 2021 | 9.260 | 9.260 | 8.980 | 9.010 | 22,357 | -0.24(-2.59%) |
May 27, 2021 | 9.410 | 9.500 | 9.200 | 9.250 | 31,168 | -0.15(-1.60%) |
May 26, 2021 | 9.060 | 9.570 | 9.060 | 9.400 | 163,350 | +0.35(+3.87%) |
May 25, 2021 | 9.010 | 9.230 | 8.910 | 9.050 | 212,782 | +0.05(+0.56%) |
May 24, 2021 | 9.010 | 9.149 | 8.900 | 9.000 | 140,838 | -0.01(-0.11%) |
May 21, 2021 | 9.080 | 9.240 | 8.950 | 9.010 | 32,787 | -0.06(-0.66%) |
May 20, 2021 | 8.960 | 9.070 | 8.850 | 9.070 | 36,324 | +0.13(+1.45%) |
May 19, 2021 | 9.190 | 9.190 | 8.790 | 8.940 | 36,836 | -0.16(-1.76%) |
May 18, 2021 | 9.120 | 9.280 | 9.040 | 9.100 | 80,410 | -0.04(-0.44%) |
May 17, 2021 | 9.050 | 9.230 | 8.900 | 9.140 | 38,477 | +0.02(+0.22%) |
May 14, 2021 | 9.030 | 9.220 | 9.010 | 9.120 | 75,075 | +0.18(+2.01%) |
May 13, 2021 | 8.930 | 9.220 | 8.865 | 8.940 | 178,867 | +0.20(+2.29%) |
May 12, 2021 | 9.190 | 9.213 | 8.740 | 8.740 | 80,405 | -0.47(-5.10%) |
May 11, 2021 | 9.370 | 9.398 | 8.910 | 9.210 | 82,529 | -0.19(-2.02%) |
May 10, 2021 | 9.510 | 9.620 | 9.340 | 9.400 | 112,651 | -0.11(-1.16%) |
May 07, 2021 | 9.450 | 9.570 | 9.170 | 9.510 | 105,805 | -0.06(-0.63%) |
May 06, 2021 | 9.560 | 9.600 | 9.240 | 9.570 | 125,547 | +0.07(+0.74%) |
May 05, 2021 | 9.750 | 9.750 | 9.450 | 9.500 | 115,181 | -0.07(-0.73%) |
May 04, 2021 | 9.760 | 9.760 | 9.380 | 9.570 | 182,388 | +0.02(+0.21%) |