Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.800 | 6.130 | 5.800 | 5.930 | 451,266 | +0.07(+1.19%) |
Feb 25, 2022 | 5.930 | 5.930 | 5.785 | 5.860 | 232,229 | -0.02(-0.34%) |
Feb 24, 2022 | 5.230 | 5.915 | 5.211 | 5.880 | 381,635 | +0.34(+6.14%) |
Feb 23, 2022 | 5.810 | 5.950 | 5.520 | 5.540 | 519,916 | -0.18(-3.15%) |
Feb 22, 2022 | 5.620 | 6.020 | 5.600 | 5.720 | 572,068 | +0.03(+0.53%) |
Feb 18, 2022 | 5.690 | 0 | +0.05(+0.89%) | |||
Feb 17, 2022 | 5.970 | 6.150 | 5.630 | 5.640 | 908,995 | -0.36(-6.00%) |
Feb 16, 2022 | 6.130 | 6.160 | 5.930 | 6.000 | 474,819 | -0.17(-2.76%) |
Feb 15, 2022 | 6.230 | 6.333 | 6.060 | 6.170 | 566,560 | +0.08(+1.31%) |
Feb 14, 2022 | 6.130 | 6.350 | 6.065 | 6.090 | 390,616 | -0.02(-0.33%) |
Feb 11, 2022 | 6.540 | 6.591 | 6.000 | 6.110 | 925,437 | -0.44(-6.72%) |
Feb 10, 2022 | 6.500 | 6.740 | 6.450 | 6.550 | 289,176 | -0.09(-1.36%) |
Feb 09, 2022 | 6.600 | 6.790 | 6.521 | 6.640 | 307,877 | +0.09(+1.37%) |
Feb 08, 2022 | 6.550 | 6.641 | 6.405 | 6.550 | 300,148 | -0.06(-0.91%) |
Feb 07, 2022 | 6.580 | 6.900 | 6.560 | 6.610 | 343,834 | +0.06(+0.92%) |
Feb 04, 2022 | 6.500 | 6.748 | 6.450 | 6.550 | 358,565 | +0.04(+0.61%) |
Feb 03, 2022 | 6.500 | 6.350 | 6.510 | 606,326 | -0.12(-1.81%) | |
Feb 02, 2022 | 7.100 | 7.130 | 6.630 | 6.630 | 764,056 | -0.54(-7.53%) |
Feb 01, 2022 | 7.210 | 7.340 | 6.930 | 7.170 | 297,046 | -0.04(-0.55%) |
Jan 31, 2022 | 6.890 | 7.210 | 860,607 | +0.77(+11.96%) | ||
Jan 28, 2022 | 6.190 | 6.450 | 6.090 | 6.440 | 393,925 | +0.27(+4.38%) |
Jan 27, 2022 | 6.490 | 6.599 | 6.090 | 6.170 | 596,765 | -0.25(-3.89%) |
Jan 26, 2022 | 6.870 | 7.070 | 6.390 | 6.420 | 455,813 | -0.28(-4.18%) |
Jan 25, 2022 | 6.550 | 6.800 | 6.430 | 6.700 | 328,264 | +0.05(+0.75%) |
Jan 24, 2022 | 6.350 | 6.770 | 6.100 | 6.650 | 891,354 | +0.17(+2.62%) |
Jan 21, 2022 | 6.980 | 7.215 | 6.360 | 6.480 | 1,149,357 | -0.55(-7.82%) |
Jan 20, 2022 | 7.660 | 7.930 | 6.950 | 7.030 | 839,245 | -0.65(-8.46%) |
Jan 19, 2022 | 8.030 | 8.120 | 7.610 | 7.680 | 564,985 | -0.32(-4.00%) |
Jan 18, 2022 | 8.110 | 8.268 | 7.810 | 8.000 | 470,613 | -0.19(-2.32%) |
Jan 14, 2022 | 8.190 | 0 | +0.04(+0.49%) | |||
Jan 13, 2022 | 8.550 | 8.570 | 8.130 | 8.150 | 402,357 | -0.38(-4.45%) |
Jan 12, 2022 | 8.900 | 8.970 | 8.380 | 8.530 | 438,841 | -0.30(-3.40%) |
Jan 11, 2022 | 8.530 | 8.850 | 8.500 | 8.830 | 241,891 | +0.22(+2.56%) |
Jan 10, 2022 | 8.490 | 8.730 | 8.370 | 8.610 | 225,406 | -0.02(-0.23%) |
Jan 07, 2022 | 8.360 | 8.700 | 8.360 | 8.630 | 393,508 | +0.23(+2.74%) |
Jan 06, 2022 | 8.320 | 8.510 | 8.047 | 8.400 | 279,743 | +0.05(+0.60%) |
Jan 05, 2022 | 8.780 | 8.830 | 8.330 | 8.350 | 311,655 | -0.41(-4.68%) |
Jan 04, 2022 | 9.220 | 9.330 | 8.680 | 8.760 | 446,781 | -0.50(-5.40%) |
Jan 03, 2022 | 8.800 | 9.430 | 8.770 | 9.260 | 360,305 | +0.55(+6.31%) |
Dec 31, 2021 | 8.970 | 9.130 | 8.630 | 8.710 | 371,547 | -0.26(-2.90%) |
Dec 30, 2021 | 8.980 | 9.410 | 8.850 | 8.970 | 378,887 | -0.11(-1.21%) |
Dec 29, 2021 | 8.590 | 9.120 | 8.460 | 9.080 | 480,772 | +0.50(+5.83%) |
Dec 28, 2021 | 9.220 | 9.360 | 8.580 | 8.580 | 465,726 | -0.73(-7.84%) |
Dec 27, 2021 | 9.020 | 9.400 | 8.870 | 9.310 | 538,643 | +0.34(+3.79%) |
Dec 23, 2021 | 8.780 | 9.000 | 8.700 | 8.970 | 262,972 | +0.16(+1.82%) |
Dec 22, 2021 | 8.910 | 8.970 | 8.620 | 8.810 | 326,054 | -0.09(-1.01%) |
Dec 21, 2021 | 8.320 | 9.040 | 8.320 | 8.900 | 608,925 | +0.59(+7.10%) |
Dec 20, 2021 | 8.000 | 8.910 | 7.660 | 8.310 | 1,129,196 | +0.53(+6.81%) |
Dec 17, 2021 | 7.520 | 8.030 | 7.420 | 7.780 | 699,637 | +0.18(+2.37%) |
Dec 16, 2021 | 7.930 | 7.980 | 7.470 | 7.600 | 228,557 | -0.26(-3.31%) |
Dec 15, 2021 | 7.650 | 7.980 | 7.250 | 7.860 | 489,507 | +0.20(+2.61%) |
Dec 14, 2021 | 7.730 | 7.980 | 7.570 | 7.660 | 374,234 | -0.11(-1.42%) |
Dec 13, 2021 | 8.470 | 8.670 | 7.690 | 7.770 | 639,206 | -0.67(-7.94%) |
Dec 10, 2021 | 8.720 | 8.839 | 8.440 | 8.440 | 303,735 | -0.24(-2.76%) |
Dec 09, 2021 | 8.640 | 8.980 | 8.620 | 8.680 | 228,256 | -0.09(-1.03%) |
Dec 08, 2021 | 8.450 | 8.974 | 8.340 | 8.770 | 291,421 | +0.31(+3.66%) |
Dec 07, 2021 | 8.220 | 8.650 | 8.220 | 8.460 | 330,408 | +0.33(+4.06%) |
Dec 06, 2021 | 7.700 | 8.271 | 7.630 | 8.130 | 423,393 | +0.41(+5.31%) |
Dec 03, 2021 | 8.370 | 8.440 | 7.540 | 7.720 | 787,351 | -0.50(-6.08%) |
Dec 02, 2021 | 7.940 | 8.240 | 7.700 | 8.220 | 494,738 | +0.19(+2.37%) |
Dec 01, 2021 | 8.050 | 8.492 | 7.920 | 8.030 | 536,547 | +0.20(+2.55%) |
Nov 30, 2021 | 7.880 | 7.960 | 7.420 | 7.830 | 1,172,620 | -0.03(-0.38%) |
Nov 29, 2021 | 8.110 | 8.110 | 7.820 | 7.860 | 319,492 | -0.19(-2.36%) |
Nov 26, 2021 | 7.980 | 8.180 | 7.930 | 8.050 | 282,683 | -0.23(-2.78%) |
Nov 24, 2021 | 8.220 | 8.365 | 7.970 | 8.280 | 378,915 | +0.03(+0.36%) |
Nov 23, 2021 | 8.130 | 8.270 | 7.910 | 8.250 | 400,271 | +0.12(+1.48%) |
Nov 22, 2021 | 8.320 | 8.430 | 8.050 | 8.130 | 392,127 | -0.27(-3.21%) |
Nov 19, 2021 | 8.290 | 8.650 | 8.220 | 8.400 | 316,184 | +0.11(+1.33%) |
Nov 18, 2021 | 8.340 | 8.320 | 8.028 | 8.290 | 621,457 | -0.06(-0.72%) |
Nov 17, 2021 | 8.890 | 8.970 | 8.330 | 8.350 | 1,088,754 | -0.59(-6.60%) |
Nov 16, 2021 | 9.100 | 9.150 | 8.920 | 8.940 | 307,918 | -0.23(-2.51%) |
Nov 15, 2021 | 9.240 | 9.250 | 8.890 | 9.170 | 404,546 | +0.05(+0.55%) |
Nov 12, 2021 | 9.340 | 9.360 | 9.090 | 9.120 | 325,802 | -0.24(-2.56%) |
Nov 11, 2021 | 9.340 | 9.690 | 9.200 | 9.360 | 249,990 | +0.26(+2.86%) |
Nov 10, 2021 | 9.310 | 9.040 | 9.100 | 330,062 | -0.27(-2.88%) | |
Nov 09, 2021 | 9.400 | 9.400 | 9.010 | 9.370 | 383,654 | -0.03(-0.32%) |
Nov 08, 2021 | 9.470 | 9.600 | 9.330 | 9.400 | 195,394 | -0.06(-0.63%) |
Nov 05, 2021 | 9.590 | 9.640 | 9.320 | 9.460 | 305,487 | -0.14(-1.46%) |
Nov 04, 2021 | 9.660 | 9.702 | 9.430 | 9.600 | 264,336 | +0.05(+0.52%) |
Nov 03, 2021 | 9.690 | 9.940 | 9.500 | 9.550 | 302,078 | -0.24(-2.45%) |
Nov 02, 2021 | 9.520 | 9.870 | 9.260 | 9.790 | 561,984 | +0.20(+2.09%) |
Nov 01, 2021 | 9.430 | 9.850 | 9.330 | 9.590 | 418,396 | +0.09(+0.95%) |
Oct 29, 2021 | 9.910 | 10.08 | 9.380 | 9.500 | 476,146 | -0.55(-5.47%) |
Oct 28, 2021 | 10.10 | 10.44 | 10.01 | 10.05 | 387,937 | -0.05(-0.50%) |
Oct 27, 2021 | 10.22 | 10.45 | 10.03 | 10.10 | 336,780 | -0.16(-1.56%) |
Oct 26, 2021 | 9.910 | 10.26 | 564,991 | +0.37(+3.74%) | ||
Oct 25, 2021 | 10.02 | 10.11 | 9.670 | 9.890 | 414,753 | -0.20(-1.98%) |
Oct 22, 2021 | 9.670 | 10.80 | 9.440 | 10.09 | 1,064,283 | +0.35(+3.59%) |
Oct 21, 2021 | 10.01 | 10.42 | 9.660 | 9.740 | 438,382 | -0.28(-2.79%) |
Oct 20, 2021 | 9.630 | 10.05 | 9.600 | 10.02 | 253,008 | +0.33(+3.41%) |
Oct 19, 2021 | 9.570 | 9.850 | 9.280 | 9.690 | 430,653 | +0.29(+3.09%) |
Oct 18, 2021 | 9.760 | 9.760 | 9.260 | 9.400 | 513,856 | -0.37(-3.79%) |
Oct 15, 2021 | 9.860 | 9.890 | 9.670 | 9.770 | 221,552 | +0.02(+0.21%) |
Oct 14, 2021 | 9.780 | 9.950 | 9.600 | 9.750 | 250,162 | -0.01(-0.10%) |
Oct 13, 2021 | 9.750 | 10.01 | 9.520 | 9.760 | 274,185 | +0.03(+0.31%) |
Oct 12, 2021 | 9.000 | 9.770 | 9.000 | 9.730 | 421,000 | +0.67(+7.40%) |
Oct 11, 2021 | 8.800 | 9.120 | 8.796 | 9.060 | 187,268 | +0.29(+3.31%) |
Oct 08, 2021 | 8.850 | 8.910 | 8.730 | 8.770 | 151,237 | -0.08(-0.90%) |
Oct 07, 2021 | 8.780 | 9.045 | 8.780 | 8.850 | 189,491 | +0.11(+1.26%) |
Oct 06, 2021 | 8.760 | 8.890 | 8.700 | 8.740 | 346,581 | -0.16(-1.80%) |
Oct 05, 2021 | 8.970 | 9.120 | 8.865 | 8.900 | 308,898 | -0.11(-1.22%) |
Oct 04, 2021 | 9.230 | 9.230 | 8.940 | 9.010 | 243,700 | -0.28(-3.01%) |
Oct 01, 2021 | 9.260 | 9.370 | 9.070 | 9.290 | 254,515 | -0.04(-0.43%) |
Sep 30, 2021 | 9.250 | 9.550 | 9.190 | 9.330 | 339,757 | +0.18(+1.97%) |
Sep 29, 2021 | 9.300 | 9.550 | 9.100 | 9.150 | 604,045 | -0.06(-0.65%) |
Sep 28, 2021 | 9.450 | 9.500 | 9.200 | 9.210 | 287,514 | -0.29(-3.05%) |
Sep 27, 2021 | 9.090 | 9.630 | 9.050 | 9.500 | 308,683 | +0.40(+4.40%) |
Sep 24, 2021 | 9.270 | 9.370 | 9.050 | 9.100 | 297,949 | -0.20(-2.15%) |
Sep 23, 2021 | 8.880 | 9.440 | 8.810 | 9.300 | 407,570 | +0.51(+5.80%) |
Sep 22, 2021 | 9.010 | 9.030 | 8.760 | 8.790 | 297,054 | -0.18(-2.01%) |
Sep 21, 2021 | 8.850 | 9.090 | 8.750 | 8.970 | 480,689 | +0.25(+2.87%) |
Sep 20, 2021 | 8.750 | 8.950 | 8.560 | 8.720 | 871,950 | -0.36(-3.96%) |
Sep 17, 2021 | 8.960 | 9.120 | 8.810 | 9.080 | 783,234 | +0.14(+1.57%) |
Sep 16, 2021 | 8.770 | 8.940 | 8.560 | 8.940 | 462,749 | +0.12(+1.42%) |
Sep 15, 2021 | 8.760 | 8.950 | 8.618 | 8.815 | 352,323 | +0.09(+1.09%) |
Sep 14, 2021 | 9.000 | 9.150 | 8.660 | 8.720 | 473,214 | -0.26(-2.90%) |
Sep 13, 2021 | 9.200 | 9.300 | 8.930 | 8.980 | 440,853 | -0.30(-3.23%) |
Sep 10, 2021 | 9.290 | 9.350 | 9.110 | 9.280 | 258,921 | +0.05(+0.54%) |
Sep 09, 2021 | 8.990 | 9.400 | 8.930 | 9.230 | 312,527 | +0.27(+3.01%) |
Sep 08, 2021 | 9.100 | 9.190 | 8.830 | 8.960 | 371,482 | -0.19(-2.08%) |
Sep 07, 2021 | 9.570 | 9.700 | 9.120 | 9.150 | 414,642 | -0.44(-4.59%) |
Sep 03, 2021 | 9.380 | 9.630 | 9.165 | 9.590 | 338,727 | +0.19(+2.02%) |
Sep 02, 2021 | 9.240 | 9.500 | 9.160 | 9.400 | 321,565 | +0.30(+3.30%) |
Sep 01, 2021 | 9.290 | 9.380 | 9.010 | 9.100 | 358,024 | -0.20(-2.15%) |
Aug 31, 2021 | 9.100 | 9.570 | 9.060 | 9.300 | 800,715 | +0.39(+4.38%) |
Aug 30, 2021 | 8.880 | 9.040 | 8.760 | 8.910 | 434,836 | +0.03(+0.34%) |
Aug 27, 2021 | 8.970 | 9.130 | 8.760 | 8.880 | 676,561 | -0.01(-0.11%) |
Aug 26, 2021 | 9.160 | 9.310 | 8.880 | 8.890 | 469,553 | -0.31(-3.37%) |
Aug 25, 2021 | 9.640 | 9.680 | 9.160 | 9.200 | 420,776 | -0.46(-4.76%) |
Aug 24, 2021 | 9.330 | 9.660 | 9.220 | 9.660 | 335,665 | +0.39(+4.21%) |
Aug 23, 2021 | 9.180 | 9.290 | 8.680 | 9.270 | 591,355 | +0.21(+2.32%) |
Aug 20, 2021 | 8.870 | 9.180 | 8.870 | 9.060 | 341,033 | +0.16(+1.80%) |
Aug 19, 2021 | 9.190 | 9.210 | 8.820 | 8.900 | 435,461 | -0.32(-3.47%) |
Aug 18, 2021 | 9.350 | 9.562 | 9.150 | 9.220 | 323,568 | -0.10(-1.07%) |
Aug 17, 2021 | 8.850 | 9.380 | 8.760 | 9.320 | 423,763 | +0.41(+4.60%) |
Aug 16, 2021 | 9.090 | 9.260 | 8.740 | 8.910 | 423,787 | -0.19(-2.09%) |
Aug 13, 2021 | 9.250 | 9.660 | 8.650 | 9.100 | 1,586,109 | -1.09(-10.70%) |
Aug 12, 2021 | 10.06 | 10.30 | 9.680 | 10.19 | 748,309 | +0.15(+1.49%) |
Aug 11, 2021 | 10.07 | 10.15 | 9.765 | 10.04 | 267,477 | +0.01(+0.10%) |
Aug 10, 2021 | 10.20 | 10.27 | 9.830 | 10.03 | 460,727 | -0.20(-1.96%) |
Aug 09, 2021 | 9.850 | 10.28 | 9.810 | 10.23 | 362,847 | +0.36(+3.65%) |
Aug 06, 2021 | 9.800 | 9.990 | 9.635 | 9.870 | 228,963 | +0.09(+0.92%) |
Aug 05, 2021 | 9.670 | 9.980 | 9.510 | 9.780 | 327,297 | +0.06(+0.62%) |
Aug 04, 2021 | 9.800 | 10.000 | 9.620 | 9.720 | 423,753 | -0.17(-1.72%) |
Aug 03, 2021 | 10.34 | 10.34 | 9.830 | 9.890 | 411,987 | -0.41(-3.98%) |
Aug 02, 2021 | 10.23 | 10.38 | 10.08 | 10.30 | 343,275 | +0.25(+2.49%) |
Jul 30, 2021 | 10.31 | 10.47 | 9.970 | 10.05 | 419,713 | -0.26(-2.52%) |
Jul 29, 2021 | 11.11 | 11.25 | 10.26 | 10.31 | 739,099 | -0.68(-6.19%) |
Jul 28, 2021 | 10.90 | 11.16 | 10.80 | 10.99 | 318,175 | +0.23(+2.14%) |
Jul 27, 2021 | 10.68 | 10.89 | 10.41 | 10.76 | 423,423 | +0.01(+0.09%) |
Jul 26, 2021 | 10.69 | 11.03 | 10.57 | 10.75 | 261,416 | +0.00(+0.00%) |
Jul 23, 2021 | 11.11 | 11.11 | 10.65 | 10.75 | 336,656 | -0.24(-2.18%) |
Jul 22, 2021 | 11.22 | 11.30 | 10.75 | 10.99 | 524,104 | -0.37(-3.26%) |
Jul 21, 2021 | 11.32 | 11.66 | 11.14 | 11.36 | 806,815 | +0.24(+2.16%) |
Jul 20, 2021 | 10.86 | 11.36 | 10.70 | 11.12 | 558,980 | +0.33(+3.06%) |
Jul 19, 2021 | 10.74 | 10.95 | 10.38 | 10.79 | 636,962 | -0.20(-1.82%) |
Jul 16, 2021 | 11.46 | 11.46 | 10.87 | 10.99 | 668,437 | -0.31(-2.74%) |
Jul 15, 2021 | 11.63 | 11.63 | 10.85 | 11.30 | 782,754 | -0.34(-2.92%) |
Jul 14, 2021 | 12.11 | 12.36 | 11.52 | 11.64 | 945,320 | -0.52(-4.28%) |
Jul 13, 2021 | 13.10 | 13.10 | 12.05 | 12.16 | 848,977 | -1.06(-8.02%) |
Jul 12, 2021 | 13.09 | 13.30 | 13.00 | 13.22 | 282,913 | -0.09(-0.68%) |
Jul 09, 2021 | 12.90 | 13.55 | 12.90 | 13.31 | 383,884 | +0.35(+2.70%) |
Jul 08, 2021 | 12.29 | 13.04 | 12.20 | 12.96 | 536,953 | +0.27(+2.13%) |
Jul 07, 2021 | 12.85 | 12.94 | 12.25 | 12.69 | 377,048 | -0.10(-0.78%) |
Jul 06, 2021 | 12.49 | 12.83 | 11.92 | 12.79 | 721,254 | -0.16(-1.24%) |
Jul 02, 2021 | 13.22 | 13.31 | 12.68 | 12.95 | 494,992 | -0.36(-2.70%) |
Jul 01, 2021 | 12.85 | 13.35 | 12.61 | 13.31 | 581,014 | +0.49(+3.82%) |
Jun 30, 2021 | 12.93 | 13.12 | 12.42 | 12.82 | 1,005,276 | -0.37(-2.81%) |
Jun 29, 2021 | 13.34 | 13.34 | 12.59 | 13.19 | 1,011,927 | -0.01(-0.08%) |
Jun 28, 2021 | 13.84 | 14.01 | 12.90 | 13.20 | 1,217,716 | -1.07(-7.50%) |
Jun 25, 2021 | 14.23 | 14.47 | 13.96 | 14.27 | 4,428,070 | +0.02(+0.14%) |
Jun 24, 2021 | 14.37 | 14.52 | 14.00 | 14.25 | 921,278 | -0.05(-0.35%) |
Jun 23, 2021 | 14.10 | 14.44 | 13.73 | 14.30 | 853,414 | +0.21(+1.49%) |
Jun 22, 2021 | 14.15 | 14.23 | 13.86 | 14.09 | 704,519 | +0.02(+0.14%) |
Jun 21, 2021 | 13.71 | 14.33 | 13.21 | 14.07 | 1,641,339 | +0.14(+1.01%) |
Jun 18, 2021 | 15.06 | 15.21 | 13.11 | 13.93 | 3,268,589 | -1.54(-9.95%) |
Jun 17, 2021 | 15.00 | 15.61 | 14.84 | 15.47 | 1,313,086 | +0.44(+2.93%) |
Jun 16, 2021 | 15.20 | 15.41 | 14.43 | 15.03 | 1,419,428 | +0.03(+0.20%) |
Jun 15, 2021 | 14.60 | 15.08 | 14.04 | 15.00 | 816,049 | +0.60(+4.17%) |
Jun 14, 2021 | 15.66 | 15.70 | 14.18 | 14.40 | 1,417,623 | -0.22(-1.50%) |
Jun 11, 2021 | 13.38 | 15.50 | 13.36 | 14.62 | 2,315,246 | +1.27(+9.51%) |
Jun 10, 2021 | 12.60 | 13.84 | 12.35 | 13.35 | 1,487,731 | +0.87(+6.97%) |
Jun 09, 2021 | 12.41 | 12.71 | 12.25 | 12.48 | 812,653 | +0.27(+2.21%) |
Jun 08, 2021 | 12.23 | 12.50 | 11.80 | 12.21 | 708,259 | +0.13(+1.08%) |
Jun 07, 2021 | 11.45 | 12.29 | 11.37 | 12.08 | 1,234,427 | +0.76(+6.71%) |
Jun 04, 2021 | 11.10 | 11.37 | 10.96 | 11.32 | 412,800 | +0.22(+1.98%) |
Jun 03, 2021 | 10.52 | 11.30 | 10.36 | 11.10 | 716,137 | +0.46(+4.32%) |
Jun 02, 2021 | 10.90 | 11.08 | 10.54 | 10.64 | 577,750 | -0.23(-2.12%) |
Jun 01, 2021 | 10.46 | 11.10 | 10.36 | 10.87 | 889,686 | +0.63(+6.15%) |
May 28, 2021 | 10.00 | 10.52 | 9.950 | 10.24 | 700,141 | +0.19(+1.89%) |
May 27, 2021 | 9.850 | 10.05 | 9.710 | 10.05 | 342,012 | +0.19(+1.93%) |
May 26, 2021 | 10.05 | 10.07 | 9.850 | 9.860 | 365,784 | -0.15(-1.50%) |
May 25, 2021 | 10.03 | 10.15 | 9.840 | 10.01 | 356,350 | -0.03(-0.30%) |
May 24, 2021 | 9.990 | 10.16 | 9.787 | 10.04 | 531,295 | +0.13(+1.31%) |
May 21, 2021 | 10.06 | 10.06 | 9.750 | 9.910 | 437,927 | -0.08(-0.80%) |
May 20, 2021 | 9.820 | 10.20 | 9.780 | 9.990 | 557,654 | +0.17(+1.73%) |
May 19, 2021 | 9.300 | 9.860 | 9.250 | 9.820 | 443,100 | +0.06(+0.61%) |
May 18, 2021 | 9.320 | 10.05 | 9.185 | 9.760 | 1,039,882 | +0.53(+5.74%) |
May 17, 2021 | 8.950 | 9.290 | 8.880 | 9.230 | 426,977 | +0.12(+1.32%) |
May 14, 2021 | 8.640 | 9.200 | 8.520 | 9.110 | 896,908 | +0.59(+6.92%) |
May 13, 2021 | 8.780 | 8.850 | 8.380 | 8.520 | 966,681 | -0.29(-3.29%) |
May 12, 2021 | 8.730 | 8.970 | 8.650 | 8.810 | 590,216 | +0.08(+0.92%) |
May 11, 2021 | 8.410 | 9.170 | 8.350 | 8.730 | 566,263 | -0.16(-1.80%) |
May 10, 2021 | 9.430 | 9.453 | 8.680 | 8.890 | 799,502 | -0.61(-6.42%) |
May 07, 2021 | 9.080 | 9.710 | 9.060 | 9.500 | 941,647 | +0.66(+7.47%) |
May 06, 2021 | 8.920 | 9.060 | 8.650 | 8.840 | 502,855 | -0.21(-2.32%) |
May 05, 2021 | 9.170 | 9.200 | 8.900 | 9.050 | 358,239 | -0.15(-1.63%) |
May 04, 2021 | 9.200 | 9.250 | 8.830 | 9.200 | 407,797 | -0.07(-0.76%) |
May 03, 2021 | 9.660 | 9.760 | 9.210 | 9.270 | 461,899 | -0.46(-4.73%) |
Apr 30, 2021 | 9.540 | 9.850 | 9.400 | 9.730 | 504,300 | -0.03(-0.31%) |
Apr 29, 2021 | 9.620 | 9.850 | 9.400 | 9.760 | 687,816 | +0.14(+1.46%) |
Apr 28, 2021 | 9.460 | 9.650 | 9.280 | 9.620 | 467,743 | +0.16(+1.69%) |
Apr 27, 2021 | 9.400 | 9.490 | 9.130 | 9.460 | 698,706 | +0.11(+1.18%) |
Apr 26, 2021 | 9.220 | 9.450 | 9.150 | 9.350 | 537,378 | +0.18(+1.96%) |
Apr 23, 2021 | 9.080 | 9.350 | 8.900 | 9.170 | 684,600 | +0.12(+1.33%) |
Apr 22, 2021 | 9.040 | 9.330 | 8.790 | 9.050 | 687,180 | +0.13(+1.46%) |
Apr 21, 2021 | 8.840 | 9.140 | 8.730 | 8.920 | 1,126,874 | -0.05(-0.56%) |
Apr 20, 2021 | 8.580 | 9.010 | 8.290 | 8.970 | 1,110,986 | +0.28(+3.22%) |
Apr 19, 2021 | 8.500 | 8.710 | 8.230 | 8.690 | 1,274,290 | +0.09(+1.05%) |
Apr 16, 2021 | 8.790 | 8.820 | 8.420 | 8.600 | 763,100 | -0.18(-2.05%) |
Apr 15, 2021 | 9.090 | 9.150 | 8.640 | 8.780 | 983,300 | -0.40(-4.36%) |
Apr 14, 2021 | 8.850 | 9.790 | 8.700 | 9.180 | 1,661,192 | +0.53(+6.13%) |
Apr 13, 2021 | 8.750 | 8.960 | 8.520 | 8.650 | 783,551 | -0.07(-0.80%) |
Apr 12, 2021 | 9.080 | 9.150 | 8.300 | 8.720 | 2,343,810 | -0.43(-4.70%) |
Apr 09, 2021 | 9.480 | 9.620 | 9.020 | 9.150 | 2,453,700 | -1.04(-10.21%) |
Apr 08, 2021 | 10.28 | 10.29 | 9.820 | 10.19 | 992,492 | -0.19(-1.83%) |
Apr 07, 2021 | 9.680 | 10.38 | 9.610 | 10.38 | 1,300,359 | +0.58(+5.92%) |
Apr 06, 2021 | 9.850 | 10.05 | 9.650 | 9.800 | 657,350 | -0.09(-0.91%) |
Apr 05, 2021 | 9.660 | 9.940 | 9.370 | 9.890 | 929,750 | +0.39(+4.11%) |
Apr 01, 2021 | 9.390 | 9.830 | 9.390 | 9.500 | 793,400 | +0.30(+3.26%) |
Mar 31, 2021 | 9.600 | 9.980 | 9.200 | 9.200 | 1,634,233 | -0.37(-3.87%) |
Mar 30, 2021 | 9.400 | 9.840 | 9.260 | 9.570 | 661,247 | -0.06(-0.62%) |
Mar 29, 2021 | 9.280 | 10.10 | 9.200 | 9.630 | 1,371,269 | +0.28(+2.99%) |
Mar 26, 2021 | 9.500 | 9.680 | 9.220 | 9.350 | 791,100 | -0.26(-2.71%) |
Mar 25, 2021 | 9.000 | 9.730 | 8.860 | 9.610 | 1,401,582 | +0.55(+6.07%) |
Mar 24, 2021 | 9.980 | 10.06 | 9.030 | 9.060 | 3,128,309 | -0.96(-9.58%) |
Mar 23, 2021 | 10.69 | 10.76 | 9.760 | 10.02 | 1,940,180 | -0.66(-6.18%) |
Mar 22, 2021 | 10.99 | 11.38 | 10.55 | 10.68 | 1,989,962 | -0.44(-3.96%) |
Mar 19, 2021 | 10.67 | 11.50 | 10.30 | 11.12 | 4,076,600 | +0.28(+2.58%) |
Mar 18, 2021 | 11.06 | 11.76 | 10.70 | 10.84 | 2,646,453 | -0.58(-5.08%) |
Mar 17, 2021 | 10.31 | 11.79 | 10.00 | 11.42 | 4,997,524 | +0.39(+3.54%) |
Mar 16, 2021 | 13.53 | 13.80 | 10.42 | 11.03 | 13,947,599 | -0.90(-7.54%) |
Mar 15, 2021 | 9.300 | 12.90 | 9.000 | 11.93 | 19,563,818 | +2.54(+27.05%) |
Mar 12, 2021 | 9.250 | 9.619 | 9.100 | 9.390 | 4,157,900 | -0.59(-5.91%) |
Mar 11, 2021 | 10.39 | 10.65 | 9.750 | 9.980 | 3,257,733 | -0.32(-3.11%) |
Mar 10, 2021 | 9.120 | 10.88 | 9.000 | 10.30 | 6,192,635 | +1.29(+14.32%) |
Mar 09, 2021 | 9.300 | 9.510 | 8.810 | 9.010 | 3,203,519 | -0.32(-3.43%) |
Mar 08, 2021 | 9.950 | 9.990 | 9.180 | 9.330 | 3,747,727 | -0.72(-7.16%) |
Mar 05, 2021 | 10.43 | 10.45 | 8.210 | 10.05 | 5,230,200 | +0.42(+4.36%) |
Mar 04, 2021 | 11.33 | 12.20 | 9.050 | 9.630 | 10,067,443 | -3.84(-28.51%) |
Mar 03, 2021 | 15.77 | 18.15 | 12.60 | 13.47 | 59,110,356 | +4.04(+42.84%) |
Mar 02, 2021 | 10.25 | 10.48 | 8.140 | 9.430 | 8,578,849 | -0.37(-3.78%) |