Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 3.580 | 3.599 | 3.300 | 3.300 | 84,852 | -0.27(-7.56%) |
Jul 28, 2022 | 3.623 | 3.671 | 3.487 | 3.570 | 72,469 | -0.03(-0.87%) |
Jul 27, 2022 | 3.636 | 3.747 | 3.498 | 3.602 | 65,296 | -0.15(-3.92%) |
Jul 26, 2022 | 3.633 | 3.750 | 3.510 | 3.748 | 38,838 | +0.00(+0.04%) |
Jul 25, 2022 | 3.562 | 3.750 | 3.466 | 3.747 | 88,580 | +0.08(+2.08%) |
Jul 22, 2022 | 4.136 | 4.250 | 3.433 | 3.671 | 196,259 | -0.47(-11.24%) |
Jul 21, 2022 | 4.320 | 4.455 | 4.050 | 4.136 | 109,265 | -0.15(-3.60%) |
Jul 20, 2022 | 4.125 | 4.500 | 3.939 | 4.290 | 145,064 | +0.34(+8.54%) |
Jul 19, 2022 | 3.825 | 4.050 | 3.825 | 3.953 | 74,772 | +0.09(+2.21%) |
Jul 18, 2022 | 4.050 | 4.200 | 3.759 | 3.867 | 121,913 | -0.14(-3.45%) |
Jul 15, 2022 | 4.050 | 4.200 | 3.772 | 4.005 | 117,000 | -0.04(-1.11%) |
Jul 14, 2022 | 3.969 | 4.350 | 3.752 | 4.050 | 245,699 | -0.10(-2.46%) |
Jul 13, 2022 | 4.050 | 4.303 | 3.975 | 4.152 | 287,745 | -0.17(-3.89%) |
Jul 12, 2022 | 4.650 | 5.100 | 4.162 | 4.320 | 722,595 | -0.73(-14.54%) |
Jul 11, 2022 | 4.500 | 7.017 | 4.350 | 5.055 | 10,557,498 | +1.45(+40.42%) |
Jul 08, 2022 | 3.358 | 3.660 | 3.358 | 3.600 | 92,036 | +0.22(+6.62%) |
Jul 07, 2022 | 3.292 | 3.450 | 3.228 | 3.377 | 109,882 | +0.17(+5.33%) |
Jul 06, 2022 | 3.248 | 3.397 | 3.090 | 3.205 | 69,063 | -0.05(-1.48%) |
Jul 05, 2022 | 3.105 | 3.382 | 3.017 | 3.253 | 66,809 | +0.05(+1.64%) |
Jul 01, 2022 | 3.088 | 3.420 | 3.010 | 3.201 | 76,620 | +0.20(+6.59%) |
Jun 30, 2022 | 3.600 | 3.562 | 3.000 | 3.003 | 113,656 | -0.31(-9.45%) |
Jun 29, 2022 | 2.925 | 4.125 | 2.880 | 3.317 | 473,676 | +0.39(+13.38%) |
Jun 28, 2022 | 2.966 | 3.148 | 2.862 | 2.925 | 45,979 | -0.18(-5.80%) |
Jun 27, 2022 | 3.000 | 3.150 | 2.966 | 3.105 | 62,817 | +0.12(+3.86%) |
Jun 24, 2022 | 3.000 | 3.217 | 2.964 | 2.990 | 88,785 | -0.07(-2.26%) |
Jun 23, 2022 | 3.000 | 3.135 | 2.902 | 3.058 | 34,813 | +0.06(+2.00%) |
Jun 22, 2022 | 2.954 | 3.002 | 2.880 | 2.998 | 45,217 | -0.00(-0.05%) |
Jun 21, 2022 | 3.000 | 3.074 | 2.934 | 3.000 | 57,810 | -0.07(-2.39%) |
Jun 17, 2022 | 2.998 | 3.139 | 2.852 | 3.074 | 37,348 | +0.11(+3.80%) |
Jun 16, 2022 | 3.000 | 3.297 | 2.625 | 2.961 | 135,120 | -0.14(-4.64%) |
Jun 15, 2022 | 3.210 | 3.450 | 3.041 | 3.105 | 83,724 | +0.08(+2.68%) |
Jun 14, 2022 | 3.150 | 3.297 | 3.000 | 3.024 | 66,327 | -0.16(-4.95%) |
Jun 13, 2022 | 3.473 | 3.473 | 3.136 | 3.182 | 59,446 | -0.28(-8.06%) |
Jun 10, 2022 | 3.731 | 3.731 | 3.420 | 3.461 | 67,417 | -0.28(-7.42%) |
Jun 09, 2022 | 3.571 | 3.750 | 3.417 | 3.738 | 124,949 | +0.20(+5.59%) |
Jun 08, 2022 | 3.600 | 3.600 | 3.451 | 3.540 | 42,363 | +0.05(+1.51%) |
Jun 07, 2022 | 3.450 | 3.555 | 3.306 | 3.487 | 52,278 | +0.10(+2.83%) |
Jun 06, 2022 | 3.375 | 3.450 | 3.159 | 3.392 | 49,211 | +0.09(+2.77%) |
Jun 03, 2022 | 3.315 | 3.585 | 3.300 | 3.300 | 63,477 | -0.15(-4.39%) |
Jun 02, 2022 | 3.525 | 3.590 | 3.318 | 3.451 | 112,740 | -0.01(-0.39%) |
Jun 01, 2022 | 3.600 | 3.750 | 3.375 | 3.465 | 45,262 | +0.01(+0.43%) |
May 31, 2022 | 3.450 | 3.600 | 3.330 | 3.450 | 53,553 | +0.10(+2.95%) |
May 27, 2022 | 3.439 | 3.521 | 3.301 | 3.351 | 41,863 | -0.10(-3.00%) |
May 26, 2022 | 3.450 | 3.585 | 3.318 | 3.454 | 39,319 | +0.16(+4.73%) |
May 25, 2022 | 3.000 | 3.325 | 3.000 | 3.299 | 84,780 | -0.13(-3.89%) |
May 24, 2022 | 3.747 | 3.810 | 3.150 | 3.432 | 67,707 | -0.35(-9.28%) |
May 23, 2022 | 3.975 | 4.050 | 3.609 | 3.783 | 43,115 | -0.27(-6.59%) |
May 20, 2022 | 3.750 | 4.050 | 3.750 | 4.050 | 54,532 | +0.15(+3.85%) |
May 19, 2022 | 3.630 | 3.900 | 3.562 | 3.900 | 75,196 | +0.15(+4.00%) |
May 18, 2022 | 3.750 | 3.900 | 3.525 | 3.750 | 52,201 | +0.00(+0.00%) |
May 17, 2022 | 3.900 | 3.900 | 3.511 | 3.750 | 56,042 | +0.16(+4.38%) |
May 16, 2022 | 3.332 | 3.597 | 3.332 | 3.592 | 52,050 | +0.31(+9.56%) |
May 13, 2022 | 3.150 | 3.375 | 3.098 | 3.279 | 76,855 | +0.24(+7.84%) |
May 12, 2022 | 2.925 | 3.143 | 2.857 | 3.041 | 58,869 | +0.18(+6.13%) |
May 11, 2022 | 3.033 | 3.188 | 2.850 | 2.865 | 152,272 | -0.37(-11.37%) |
May 10, 2022 | 3.244 | 3.447 | 2.778 | 3.232 | 130,716 | -0.03(-0.92%) |
May 09, 2022 | 3.600 | 3.748 | 2.926 | 3.263 | 204,028 | -0.46(-12.33%) |
May 06, 2022 | 3.570 | 3.750 | 3.333 | 3.721 | 78,042 | +0.12(+3.29%) |
May 05, 2022 | 3.960 | 3.962 | 3.525 | 3.603 | 79,117 | -0.24(-6.21%) |
May 04, 2022 | 4.050 | 4.030 | 3.750 | 3.841 | 76,153 | -0.08(-2.14%) |
May 03, 2022 | 3.900 | 3.990 | 3.767 | 3.925 | 40,493 | -0.00(-0.11%) |
May 02, 2022 | 3.900 | 4.020 | 3.825 | 3.930 | 35,424 | +0.12(+3.23%) |
Apr 29, 2022 | 4.374 | 4.374 | 3.807 | 3.807 | 46,077 | -0.24(-5.93%) |
Apr 28, 2022 | 3.999 | 4.125 | 3.900 | 4.047 | 38,259 | +0.06(+1.50%) |
Apr 27, 2022 | 3.900 | 4.047 | 3.855 | 3.987 | 32,440 | +0.18(+4.65%) |
Apr 26, 2022 | 4.088 | 4.131 | 3.765 | 3.810 | 110,807 | -0.27(-6.69%) |
Apr 25, 2022 | 4.361 | 4.361 | 4.050 | 4.083 | 58,733 | -0.13(-3.13%) |
Apr 22, 2022 | 4.350 | 4.350 | 4.061 | 4.215 | 68,914 | +0.07(+1.77%) |
Apr 21, 2022 | 4.455 | 4.485 | 4.125 | 4.141 | 75,715 | -0.31(-7.04%) |
Apr 20, 2022 | 4.353 | 4.485 | 4.306 | 4.455 | 32,888 | +0.05(+1.12%) |
Apr 19, 2022 | 4.314 | 4.500 | 4.215 | 4.405 | 44,342 | +0.10(+2.33%) |
Apr 18, 2022 | 4.500 | 4.590 | 4.305 | 4.305 | 56,215 | -0.30(-6.48%) |
Apr 14, 2022 | 4.845 | 4.845 | 4.470 | 4.604 | 59,863 | -0.16(-3.40%) |
Apr 13, 2022 | 4.567 | 4.983 | 4.494 | 4.766 | 114,274 | +0.26(+5.76%) |
Apr 12, 2022 | 4.571 | 4.725 | 4.500 | 4.506 | 36,739 | +0.01(+0.13%) |
Apr 11, 2022 | 4.500 | 4.800 | 4.200 | 4.500 | 147,220 | -0.26(-5.54%) |
Apr 08, 2022 | 4.652 | 4.949 | 4.548 | 4.764 | 59,133 | -0.04(-0.84%) |
Apr 07, 2022 | 4.650 | 4.950 | 4.545 | 4.804 | 116,869 | -0.10(-2.08%) |
Apr 06, 2022 | 5.100 | 5.100 | 4.800 | 4.907 | 84,628 | -0.23(-4.50%) |
Apr 05, 2022 | 5.160 | 5.354 | 5.025 | 5.138 | 50,271 | -0.09(-1.64%) |
Apr 04, 2022 | 5.220 | 5.370 | 5.025 | 5.223 | 81,154 | -0.15(-2.74%) |
Apr 01, 2022 | 5.520 | 5.520 | 5.124 | 5.370 | 38,175 | +0.04(+0.85%) |
Mar 31, 2022 | 5.355 | 5.397 | 5.250 | 5.325 | 44,832 | -0.09(-1.69%) |
Mar 30, 2022 | 5.700 | 5.700 | 5.301 | 5.417 | 85,433 | -0.28(-4.97%) |
Mar 29, 2022 | 5.757 | 5.982 | 5.431 | 5.700 | 107,023 | -0.06(-1.02%) |
Mar 28, 2022 | 6.000 | 6.032 | 5.282 | 5.758 | 322,256 | -0.96(-14.27%) |
Mar 25, 2022 | 6.600 | 6.720 | 6.300 | 6.717 | 70,241 | +0.13(+2.03%) |
Mar 24, 2022 | 6.861 | 7.050 | 6.330 | 6.583 | 143,612 | -0.00(-0.02%) |
Mar 23, 2022 | 6.525 | 6.742 | 6.375 | 6.585 | 80,102 | -0.01(-0.23%) |
Mar 22, 2022 | 6.150 | 6.683 | 6.163 | 6.600 | 119,988 | +0.45(+7.40%) |
Mar 21, 2022 | 6.180 | 6.420 | 5.737 | 6.146 | 39,684 | -0.15(-2.45%) |
Mar 18, 2022 | 6.000 | 6.450 | 5.700 | 6.300 | 105,251 | +0.41(+6.87%) |
Mar 17, 2022 | 5.421 | 5.970 | 5.402 | 5.895 | 82,934 | +0.34(+6.22%) |
Mar 16, 2022 | 5.100 | 5.700 | 5.085 | 5.550 | 63,782 | +0.38(+7.25%) |
Mar 15, 2022 | 5.250 | 5.550 | 4.950 | 5.175 | 78,047 | -0.38(-6.76%) |
Mar 14, 2022 | 4.530 | 5.700 | 4.500 | 5.550 | 97,167 | -0.08(-1.33%) |
Mar 11, 2022 | 5.700 | 5.846 | 5.448 | 5.625 | 55,350 | -0.24(-4.09%) |
Mar 10, 2022 | 5.530 | 5.865 | 5.400 | 5.865 | 50,372 | +0.17(+2.92%) |
Mar 09, 2022 | 5.550 | 5.848 | 5.482 | 5.699 | 64,903 | +0.25(+4.63%) |
Mar 08, 2022 | 4.950 | 5.766 | 4.950 | 5.447 | 65,678 | +0.15(+2.86%) |
Mar 07, 2022 | 5.475 | 5.696 | 4.800 | 5.295 | 76,800 | -0.22(-4.02%) |
Mar 04, 2022 | 5.968 | 6.000 | 5.400 | 5.517 | 62,016 | -0.26(-4.47%) |
Mar 03, 2022 | 6.000 | 6.030 | 5.566 | 5.775 | 30,110 | -0.13(-2.28%) |
Mar 02, 2022 | 5.658 | 5.925 | 5.400 | 5.910 | 52,394 | +0.16(+2.76%) |
Mar 01, 2022 | 5.954 | 5.954 | 5.620 | 5.751 | 50,112 | -0.23(-3.91%) |
Feb 28, 2022 | 5.502 | 5.985 | 5.400 | 5.985 | 46,246 | +0.44(+7.84%) |
Feb 25, 2022 | 5.400 | 5.595 | 5.400 | 5.550 | 66,565 | +0.50(+9.79%) |
Feb 24, 2022 | 4.800 | 5.250 | 4.351 | 5.055 | 94,697 | -0.08(-1.61%) |
Feb 23, 2022 | 5.289 | 5.399 | 4.971 | 5.138 | 52,186 | -0.12(-2.28%) |
Feb 22, 2022 | 5.100 | 5.700 | 5.100 | 5.258 | 87,656 | -0.23(-4.16%) |
Feb 18, 2022 | 5.486 | 0 | -0.23(-4.02%) | |||
Feb 17, 2022 | 5.806 | 6.000 | 5.550 | 5.715 | 71,002 | -0.13(-2.31%) |
Feb 16, 2022 | 6.008 | 6.120 | 5.700 | 5.850 | 104,668 | -0.17(-2.74%) |
Feb 15, 2022 | 5.850 | 6.133 | 5.850 | 6.015 | 46,987 | +0.01(+0.25%) |
Feb 14, 2022 | 6.091 | 6.091 | 5.865 | 6.000 | 32,295 | -0.15(-2.39%) |
Feb 11, 2022 | 6.531 | 6.531 | 5.850 | 6.147 | 121,517 | -0.20(-3.21%) |
Feb 10, 2022 | 6.537 | 6.600 | 6.180 | 6.351 | 59,372 | -0.25(-3.77%) |
Feb 09, 2022 | 6.600 | 6.838 | 6.263 | 6.600 | 139,213 | +0.30(+4.76%) |
Feb 08, 2022 | 6.114 | 6.735 | 5.700 | 6.300 | 134,804 | +0.42(+7.14%) |
Feb 07, 2022 | 6.150 | 6.300 | 5.700 | 5.880 | 71,393 | -0.20(-3.35%) |
Feb 04, 2022 | 6.106 | 6.297 | 5.775 | 6.084 | 115,762 | -0.07(-1.07%) |
Feb 03, 2022 | 5.700 | 6.150 | 315,564 | +0.15(+2.50%) | ||
Feb 02, 2022 | 5.684 | 6.635 | 5.404 | 6.000 | 320,901 | +0.34(+6.10%) |
Feb 01, 2022 | 5.400 | 5.755 | 5.139 | 5.655 | 92,973 | +0.52(+10.04%) |
Jan 31, 2022 | 4.950 | 5.250 | 5.139 | 93,703 | +0.34(+7.06%) | |
Jan 28, 2022 | 4.612 | 4.800 | 4.275 | 4.800 | 114,673 | +0.18(+3.80%) |
Jan 27, 2022 | 5.101 | 5.101 | 4.533 | 4.625 | 80,072 | -0.48(-9.32%) |
Jan 26, 2022 | 5.187 | 5.235 | 4.815 | 5.100 | 84,707 | +0.07(+1.43%) |
Jan 25, 2022 | 4.593 | 5.172 | 4.537 | 5.028 | 86,490 | +0.08(+1.58%) |
Jan 24, 2022 | 4.650 | 4.950 | 4.184 | 4.950 | 284,532 | -0.06(-1.23%) |
Jan 21, 2022 | 5.400 | 5.400 | 4.803 | 5.011 | 228,013 | -0.50(-9.04%) |
Jan 20, 2022 | 5.550 | 5.699 | 5.400 | 5.510 | 99,837 | -0.12(-2.05%) |
Jan 19, 2022 | 5.694 | 5.744 | 5.325 | 5.625 | 147,598 | +0.03(+0.62%) |
Jan 18, 2022 | 6.000 | 6.133 | 5.589 | 5.590 | 103,839 | -0.26(-4.44%) |
Jan 14, 2022 | 5.850 | 0 | -0.00(-0.03%) | |||
Jan 13, 2022 | 6.150 | 6.150 | 5.790 | 5.851 | 75,527 | -0.34(-5.54%) |
Jan 12, 2022 | 6.075 | 6.525 | 6.075 | 6.195 | 50,275 | +0.13(+2.15%) |
Jan 11, 2022 | 5.850 | 6.147 | 5.850 | 6.064 | 72,588 | +0.12(+2.10%) |
Jan 10, 2022 | 5.923 | 5.981 | 5.700 | 5.940 | 157,868 | -0.18(-2.89%) |
Jan 07, 2022 | 6.000 | 6.298 | 6.000 | 6.117 | 64,294 | -0.03(-0.54%) |
Jan 06, 2022 | 6.300 | 6.300 | 5.925 | 6.150 | 137,541 | -0.10(-1.61%) |
Jan 05, 2022 | 6.663 | 6.750 | 6.159 | 6.250 | 160,742 | -0.56(-8.22%) |
Jan 04, 2022 | 6.750 | 7.034 | 6.529 | 6.810 | 198,644 | +0.45(+7.05%) |
Jan 03, 2022 | 5.877 | 6.435 | 5.877 | 6.362 | 122,154 | +0.48(+8.24%) |
Dec 31, 2021 | 6.003 | 6.234 | 5.856 | 5.877 | 248,242 | -0.18(-3.04%) |
Dec 30, 2021 | 6.000 | 6.434 | 5.970 | 6.061 | 267,034 | -0.09(-1.44%) |
Dec 29, 2021 | 6.150 | 6.375 | 5.941 | 6.150 | 330,083 | -0.24(-3.78%) |
Dec 28, 2021 | 6.600 | 6.900 | 6.316 | 6.391 | 266,899 | -0.30(-4.48%) |
Dec 27, 2021 | 7.050 | 7.050 | 6.675 | 6.691 | 168,150 | -0.18(-2.58%) |
Dec 23, 2021 | 6.783 | 7.050 | 6.720 | 6.869 | 126,635 | -0.05(-0.69%) |
Dec 22, 2021 | 7.050 | 7.123 | 6.851 | 6.917 | 98,834 | -0.09(-1.28%) |
Dec 21, 2021 | 6.923 | 7.200 | 6.915 | 7.006 | 140,702 | -0.09(-1.33%) |
Dec 20, 2021 | 7.050 | 7.350 | 6.828 | 7.101 | 141,073 | -0.02(-0.34%) |
Dec 17, 2021 | 7.026 | 7.324 | 6.902 | 7.125 | 105,131 | +0.08(+1.06%) |
Dec 16, 2021 | 7.200 | 7.409 | 6.915 | 7.050 | 104,885 | -0.38(-5.05%) |
Dec 15, 2021 | 6.865 | 7.485 | 6.691 | 7.425 | 204,996 | +0.53(+7.63%) |
Dec 14, 2021 | 6.990 | 7.230 | 6.780 | 6.899 | 110,058 | -0.23(-3.18%) |
Dec 13, 2021 | 7.350 | 7.340 | 7.080 | 7.125 | 84,111 | -0.14(-1.88%) |
Dec 10, 2021 | 7.230 | 7.277 | 7.065 | 7.261 | 69,629 | -0.02(-0.25%) |
Dec 09, 2021 | 7.200 | 7.492 | 7.200 | 7.279 | 96,472 | -0.09(-1.28%) |
Dec 08, 2021 | 7.155 | 7.470 | 6.902 | 7.374 | 135,894 | +0.08(+1.15%) |
Dec 07, 2021 | 6.498 | 7.476 | 6.498 | 7.290 | 161,329 | +0.52(+7.64%) |
Dec 06, 2021 | 6.750 | 6.885 | 6.240 | 6.772 | 159,368 | +0.32(+5.00%) |
Dec 03, 2021 | 6.642 | 6.825 | 6.226 | 6.450 | 252,237 | -0.42(-6.11%) |
Dec 02, 2021 | 6.900 | 6.975 | 6.607 | 6.870 | 238,127 | +0.00(+0.04%) |
Dec 01, 2021 | 7.200 | 7.367 | 6.867 | 6.867 | 251,824 | -0.50(-6.76%) |
Nov 30, 2021 | 7.072 | 7.425 | 6.923 | 7.365 | 163,814 | +0.03(+0.47%) |
Nov 29, 2021 | 7.200 | 7.494 | 7.050 | 7.330 | 144,099 | +0.01(+0.16%) |
Nov 26, 2021 | 7.500 | 7.515 | 7.050 | 7.319 | 177,304 | -0.12(-1.63%) |
Nov 24, 2021 | 7.470 | 7.620 | 7.210 | 7.440 | 190,303 | -0.01(-0.20%) |
Nov 23, 2021 | 6.525 | 7.650 | 6.450 | 7.455 | 461,252 | +0.55(+8.04%) |
Nov 22, 2021 | 7.116 | 7.485 | 6.782 | 6.900 | 473,308 | -0.52(-7.07%) |
Nov 19, 2021 | 7.500 | 7.500 | 7.275 | 7.425 | 247,405 | -0.13(-1.69%) |
Nov 18, 2021 | 7.800 | 7.798 | 7.560 | 7.553 | 434,358 | -0.33(-4.17%) |
Nov 17, 2021 | 8.103 | 8.103 | 7.800 | 7.881 | 295,454 | -0.26(-3.24%) |
Nov 16, 2021 | 8.250 | 8.399 | 8.025 | 8.145 | 194,215 | -0.13(-1.54%) |
Nov 15, 2021 | 8.550 | 8.670 | 8.250 | 8.273 | 269,625 | -0.25(-2.90%) |
Nov 12, 2021 | 8.700 | 9.135 | 8.250 | 8.520 | 573,579 | -0.62(-6.73%) |
Nov 11, 2021 | 8.700 | 9.149 | 8.566 | 9.135 | 304,170 | +0.61(+7.16%) |
Nov 10, 2021 | 8.700 | 8.524 | 282,782 | -0.20(-2.29%) | ||
Nov 09, 2021 | 8.886 | 8.889 | 8.304 | 8.724 | 249,254 | -0.05(-0.56%) |
Nov 08, 2021 | 8.848 | 9.300 | 8.550 | 8.774 | 401,665 | +0.31(+3.71%) |
Nov 05, 2021 | 8.825 | 8.851 | 8.245 | 8.460 | 238,203 | -0.34(-3.92%) |
Nov 04, 2021 | 8.400 | 9.149 | 8.325 | 8.805 | 476,515 | +0.36(+4.24%) |
Nov 03, 2021 | 8.396 | 8.546 | 8.101 | 8.447 | 221,430 | +0.18(+2.14%) |
Nov 02, 2021 | 8.400 | 8.400 | 8.100 | 8.270 | 262,113 | -0.13(-1.55%) |
Nov 01, 2021 | 8.100 | 8.549 | 8.351 | 8.400 | 424,888 | +0.39(+4.87%) |
Oct 29, 2021 | 8.250 | 8.010 | 718,601 | -0.31(-3.78%) | ||
Oct 28, 2021 | 8.550 | 8.698 | 7.920 | 8.325 | 926,782 | -0.46(-5.26%) |
Oct 27, 2021 | 10.37 | 10.72 | 8.475 | 8.787 | 1,806,964 | -2.39(-21.36%) |
Oct 26, 2021 | 8.100 | 11.25 | 11.17 | 2,966,436 | +3.21(+40.26%) | |
Oct 25, 2021 | 7.950 | 8.025 | 7.800 | 7.966 | 218,609 | +0.13(+1.72%) |
Oct 22, 2021 | 7.950 | 8.025 | 7.815 | 7.832 | 224,221 | -0.47(-5.62%) |
Oct 21, 2021 | 8.117 | 8.400 | 8.114 | 8.298 | 155,733 | +0.07(+0.86%) |
Oct 20, 2021 | 7.950 | 8.521 | 7.950 | 8.227 | 217,357 | +0.21(+2.58%) |
Oct 19, 2021 | 8.000 | 8.085 | 7.845 | 8.021 | 134,029 | -0.02(-0.24%) |
Oct 18, 2021 | 8.377 | 8.397 | 7.952 | 8.040 | 188,815 | -0.22(-2.65%) |
Oct 15, 2021 | 8.181 | 8.463 | 8.101 | 8.259 | 199,132 | +0.11(+1.29%) |
Oct 14, 2021 | 7.966 | 8.376 | 7.950 | 8.154 | 164,417 | +0.13(+1.63%) |
Oct 13, 2021 | 7.800 | 8.235 | 7.800 | 8.024 | 186,903 | +0.05(+0.64%) |
Oct 12, 2021 | 8.025 | 8.143 | 7.833 | 7.973 | 131,827 | -0.02(-0.24%) |
Oct 11, 2021 | 7.965 | 8.400 | 7.800 | 7.992 | 157,581 | +0.02(+0.24%) |
Oct 08, 2021 | 8.058 | 8.148 | 7.827 | 7.973 | 185,720 | -0.03(-0.41%) |
Oct 07, 2021 | 7.860 | 8.159 | 7.822 | 8.005 | 200,926 | +0.25(+3.27%) |
Oct 06, 2021 | 7.950 | 8.030 | 7.667 | 7.752 | 274,853 | -0.29(-3.58%) |
Oct 05, 2021 | 8.550 | 8.550 | 7.950 | 8.040 | 409,176 | -0.37(-4.39%) |
Oct 04, 2021 | 8.549 | 8.977 | 8.340 | 8.409 | 417,205 | -0.61(-6.74%) |
Oct 01, 2021 | 9.544 | 9.600 | 8.700 | 9.017 | 992,132 | +0.64(+7.65%) |
Sep 30, 2021 | 9.000 | 9.000 | 8.101 | 8.376 | 1,155,352 | -0.78(-8.47%) |
Sep 29, 2021 | 10.00 | 10.03 | 8.601 | 9.152 | 1,887,844 | +0.83(+9.97%) |
Sep 28, 2021 | 8.475 | 8.766 | 8.101 | 8.322 | 407,635 | +0.04(+0.49%) |
Sep 27, 2021 | 7.950 | 8.425 | 7.950 | 8.281 | 182,580 | +0.21(+2.54%) |
Sep 24, 2021 | 8.400 | 8.515 | 7.968 | 8.076 | 258,099 | -0.30(-3.53%) |
Sep 23, 2021 | 8.700 | 8.873 | 8.295 | 8.371 | 312,003 | -0.25(-2.94%) |
Sep 22, 2021 | 8.642 | 8.924 | 8.287 | 8.625 | 286,933 | -0.02(-0.19%) |
Sep 21, 2021 | 8.850 | 8.988 | 8.389 | 8.642 | 137,623 | -0.04(-0.45%) |
Sep 20, 2021 | 8.871 | 9.300 | 8.610 | 8.681 | 185,632 | -0.70(-7.50%) |
Sep 17, 2021 | 8.876 | 9.558 | 8.850 | 9.384 | 184,293 | +0.34(+3.75%) |
Sep 16, 2021 | 9.056 | 9.117 | 8.853 | 9.045 | 122,588 | -0.01(-0.12%) |
Sep 15, 2021 | 9.084 | 9.150 | 8.850 | 9.056 | 182,944 | +0.05(+0.53%) |
Sep 14, 2021 | 9.300 | 9.570 | 9.000 | 9.008 | 187,814 | -0.34(-3.61%) |
Sep 13, 2021 | 9.629 | 9.674 | 9.300 | 9.345 | 145,934 | -0.39(-3.98%) |
Sep 10, 2021 | 9.849 | 10.01 | 9.675 | 9.732 | 104,237 | -0.27(-2.73%) |
Sep 09, 2021 | 10.16 | 10.16 | 9.600 | 10.01 | 101,343 | +0.27(+2.82%) |
Sep 08, 2021 | 10.04 | 10.04 | 9.480 | 9.730 | 170,902 | -0.25(-2.47%) |
Sep 07, 2021 | 10.05 | 10.14 | 9.947 | 9.976 | 195,925 | -0.24(-2.36%) |
Sep 03, 2021 | 10.35 | 10.49 | 10.15 | 10.22 | 107,228 | -0.25(-2.41%) |
Sep 02, 2021 | 10.50 | 10.63 | 10.28 | 10.47 | 119,980 | +0.10(+0.97%) |
Sep 01, 2021 | 9.908 | 10.77 | 9.908 | 10.37 | 236,355 | +0.32(+3.18%) |
Aug 31, 2021 | 10.31 | 10.31 | 9.976 | 10.05 | 194,976 | -0.02(-0.18%) |
Aug 30, 2021 | 10.20 | 10.34 | 9.750 | 10.07 | 302,480 | +0.01(+0.12%) |
Aug 27, 2021 | 10.20 | 10.46 | 9.928 | 10.06 | 241,725 | -0.20(-1.99%) |
Aug 26, 2021 | 10.88 | 10.95 | 10.12 | 10.26 | 158,256 | -0.21(-1.98%) |
Aug 25, 2021 | 10.05 | 10.80 | 9.900 | 10.47 | 196,958 | +0.34(+3.32%) |
Aug 24, 2021 | 10.20 | 10.35 | 9.790 | 10.13 | 155,216 | -0.03(-0.28%) |
Aug 23, 2021 | 9.600 | 10.32 | 9.451 | 10.16 | 205,479 | +0.73(+7.70%) |
Aug 20, 2021 | 9.240 | 9.522 | 9.000 | 9.434 | 162,198 | +0.22(+2.38%) |
Aug 19, 2021 | 9.600 | 9.894 | 9.206 | 9.214 | 264,859 | -0.73(-7.36%) |
Aug 18, 2021 | 9.905 | 10.11 | 9.485 | 9.947 | 217,187 | -0.18(-1.76%) |
Aug 17, 2021 | 9.966 | 10.20 | 9.735 | 10.12 | 228,733 | +0.30(+3.04%) |
Aug 16, 2021 | 10.28 | 10.32 | 9.750 | 9.826 | 260,851 | -0.63(-6.05%) |
Aug 13, 2021 | 10.82 | 11.18 | 10.26 | 10.46 | 262,168 | -0.49(-4.45%) |
Aug 12, 2021 | 10.50 | 11.19 | 10.23 | 10.95 | 266,513 | +0.48(+4.56%) |
Aug 11, 2021 | 10.73 | 10.77 | 9.992 | 10.47 | 304,181 | -0.24(-2.24%) |
Aug 10, 2021 | 11.35 | 11.42 | 10.55 | 10.71 | 350,018 | -0.71(-6.20%) |
Aug 09, 2021 | 11.33 | 11.53 | 11.25 | 11.42 | 206,178 | -0.22(-1.86%) |
Aug 06, 2021 | 11.56 | 11.70 | 11.33 | 11.63 | 151,982 | +0.08(+0.73%) |
Aug 05, 2021 | 11.16 | 11.98 | 10.98 | 11.55 | 292,064 | +0.29(+2.58%) |
Aug 04, 2021 | 11.85 | 11.85 | 11.14 | 11.26 | 289,877 | -0.66(-5.51%) |
Aug 03, 2021 | 11.79 | 11.99 | 11.57 | 11.92 | 277,088 | -0.26(-2.17%) |