Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.360 | 6.545 | 6.060 | 6.120 | 105,464 | -0.31(-4.82%) |
Apr 28, 2022 | 6.290 | 6.590 | 5.925 | 6.430 | 141,112 | +0.21(+3.38%) |
Apr 27, 2022 | 6.200 | 6.370 | 6.000 | 6.220 | 266,021 | +0.02(+0.32%) |
Apr 26, 2022 | 6.170 | 6.220 | 5.700 | 6.200 | 244,623 | -0.08(-1.27%) |
Apr 25, 2022 | 6.100 | 6.290 | 5.655 | 6.280 | 560,489 | -0.08(-1.26%) |
Apr 22, 2022 | 6.540 | 6.630 | 6.280 | 6.360 | 122,400 | -0.25(-3.78%) |
Apr 21, 2022 | 7.060 | 7.103 | 6.560 | 6.610 | 186,802 | -0.41(-5.84%) |
Apr 20, 2022 | 7.670 | 7.800 | 6.810 | 7.020 | 293,060 | -0.45(-6.02%) |
Apr 19, 2022 | 7.380 | 7.630 | 7.300 | 7.470 | 130,915 | +0.10(+1.36%) |
Apr 18, 2022 | 7.700 | 7.740 | 7.350 | 7.370 | 105,099 | -0.34(-4.41%) |
Apr 14, 2022 | 7.840 | 7.955 | 7.700 | 7.710 | 40,125 | -0.14(-1.78%) |
Apr 13, 2022 | 7.680 | 7.930 | 7.670 | 7.850 | 47,567 | +0.09(+1.16%) |
Apr 12, 2022 | 7.960 | 8.060 | 7.680 | 7.760 | 85,953 | -0.10(-1.27%) |
Apr 11, 2022 | 7.760 | 7.970 | 7.760 | 7.860 | 58,582 | +0.08(+1.03%) |
Apr 08, 2022 | 7.870 | 8.000 | 7.760 | 7.780 | 74,676 | -0.14(-1.77%) |
Apr 07, 2022 | 7.990 | 8.080 | 7.800 | 7.920 | 75,856 | -0.05(-0.63%) |
Apr 06, 2022 | 8.040 | 8.120 | 7.650 | 7.970 | 115,786 | -0.16(-1.97%) |
Apr 05, 2022 | 8.500 | 8.590 | 8.050 | 8.130 | 88,037 | -0.34(-4.01%) |
Apr 04, 2022 | 8.250 | 8.480 | 8.020 | 8.470 | 93,226 | +0.33(+4.05%) |
Apr 01, 2022 | 8.230 | 8.240 | 8.040 | 8.140 | 49,525 | +0.07(+0.87%) |
Mar 31, 2022 | 8.070 | 8.251 | 7.940 | 8.070 | 141,861 | -0.17(-2.06%) |
Mar 30, 2022 | 8.510 | 8.520 | 8.170 | 8.240 | 88,337 | -0.33(-3.85%) |
Mar 29, 2022 | 8.110 | 8.810 | 8.110 | 8.570 | 223,335 | +0.46(+5.67%) |
Mar 28, 2022 | 8.140 | 8.180 | 7.930 | 8.110 | 62,283 | +0.03(+0.37%) |
Mar 25, 2022 | 8.150 | 8.257 | 8.000 | 8.080 | 79,564 | -0.10(-1.22%) |
Mar 24, 2022 | 8.110 | 8.250 | 8.000 | 8.180 | 65,670 | +0.07(+0.86%) |
Mar 23, 2022 | 8.500 | 8.590 | 8.100 | 8.110 | 87,116 | -0.55(-6.35%) |
Mar 22, 2022 | 8.670 | 9.000 | 8.570 | 8.660 | 93,856 | +0.01(+0.12%) |
Mar 21, 2022 | 8.630 | 8.870 | 8.440 | 8.650 | 125,311 | -0.14(-1.59%) |
Mar 18, 2022 | 8.510 | 8.900 | 8.370 | 8.790 | 157,374 | +0.27(+3.17%) |
Mar 17, 2022 | 8.780 | 8.840 | 8.450 | 8.520 | 118,725 | -0.22(-2.52%) |
Mar 16, 2022 | 8.610 | 8.840 | 8.500 | 8.740 | 109,315 | +0.33(+3.92%) |
Mar 15, 2022 | 8.270 | 8.549 | 8.120 | 8.410 | 108,185 | +0.27(+3.32%) |
Mar 14, 2022 | 8.180 | 8.310 | 7.910 | 8.140 | 94,637 | -0.12(-1.45%) |
Mar 11, 2022 | 8.600 | 8.600 | 8.220 | 8.260 | 50,852 | -0.27(-3.17%) |
Mar 10, 2022 | 8.510 | 8.610 | 8.260 | 8.530 | 56,035 | -0.11(-1.27%) |
Mar 09, 2022 | 8.400 | 8.800 | 8.400 | 8.640 | 83,332 | +0.50(+6.14%) |
Mar 08, 2022 | 7.740 | 8.380 | 7.700 | 8.140 | 147,100 | +0.40(+5.17%) |
Mar 07, 2022 | 8.680 | 8.800 | 7.720 | 7.740 | 211,947 | -1.02(-11.64%) |
Mar 04, 2022 | 8.890 | 8.990 | 8.110 | 8.760 | 201,877 | -0.24(-2.67%) |
Mar 03, 2022 | 9.800 | 9.800 | 8.910 | 9.000 | 232,533 | -0.79(-8.07%) |
Mar 02, 2022 | 9.910 | 9.915 | 9.630 | 9.790 | 82,504 | +0.04(+0.41%) |
Mar 01, 2022 | 9.550 | 9.950 | 9.420 | 9.750 | 64,769 | +0.06(+0.62%) |
Feb 28, 2022 | 9.700 | 9.910 | 9.600 | 9.690 | 35,766 | -0.22(-2.22%) |
Feb 25, 2022 | 9.900 | 10.00 | 9.621 | 9.910 | 94,231 | +0.16(+1.64%) |
Feb 24, 2022 | 9.000 | 9.820 | 8.800 | 9.750 | 82,979 | +0.42(+4.50%) |
Feb 23, 2022 | 9.800 | 9.862 | 9.320 | 9.330 | 74,146 | -0.47(-4.80%) |
Feb 22, 2022 | 10.01 | 10.16 | 9.660 | 9.800 | 105,816 | -0.44(-4.30%) |
Feb 18, 2022 | 10.24 | 0 | +0.11(+1.09%) | |||
Feb 17, 2022 | 10.31 | 10.44 | 10.02 | 10.13 | 34,272 | -0.32(-3.06%) |
Feb 16, 2022 | 10.40 | 10.59 | 10.24 | 10.45 | 46,993 | +0.04(+0.38%) |
Feb 15, 2022 | 10.02 | 10.48 | 10.00 | 10.41 | 99,530 | +0.61(+6.22%) |
Feb 14, 2022 | 10.68 | 10.68 | 9.750 | 9.800 | 194,804 | -0.88(-8.24%) |
Feb 11, 2022 | 10.82 | 11.24 | 10.55 | 10.68 | 71,982 | -0.18(-1.66%) |
Feb 10, 2022 | 10.96 | 11.42 | 10.79 | 10.86 | 118,715 | -0.30(-2.69%) |
Feb 09, 2022 | 10.90 | 11.23 | 10.83 | 11.16 | 84,420 | +0.39(+3.62%) |
Feb 08, 2022 | 10.36 | 10.80 | 10.25 | 10.77 | 98,945 | +0.44(+4.26%) |
Feb 07, 2022 | 10.12 | 10.67 | 10.12 | 10.33 | 121,189 | +0.23(+2.28%) |
Feb 04, 2022 | 10.21 | 10.25 | 9.750 | 10.10 | 91,712 | -0.09(-0.88%) |
Feb 03, 2022 | 9.620 | 10.25 | 10.19 | 106,794 | +0.27(+2.72%) | |
Feb 02, 2022 | 10.16 | 10.17 | 9.630 | 9.920 | 92,891 | -0.10(-1.00%) |
Feb 01, 2022 | 10.01 | 10.19 | 9.690 | 10.02 | 90,641 | +0.12(+1.21%) |
Jan 31, 2022 | 9.200 | 9.930 | 9.900 | 131,906 | +0.70(+7.61%) | |
Jan 28, 2022 | 9.110 | 9.280 | 8.700 | 9.200 | 133,379 | +0.04(+0.44%) |
Jan 27, 2022 | 9.380 | 9.530 | 9.050 | 9.160 | 123,457 | -0.20(-2.14%) |
Jan 26, 2022 | 9.800 | 9.850 | 9.240 | 9.360 | 141,212 | -0.16(-1.68%) |
Jan 25, 2022 | 9.280 | 9.740 | 9.010 | 9.520 | 188,838 | +0.06(+0.63%) |
Jan 24, 2022 | 9.090 | 9.500 | 8.600 | 9.460 | 209,978 | +0.22(+2.38%) |
Jan 21, 2022 | 9.340 | 9.680 | 9.010 | 9.240 | 160,655 | -0.12(-1.28%) |
Jan 20, 2022 | 9.430 | 9.950 | 9.310 | 9.360 | 160,817 | -0.02(-0.21%) |
Jan 19, 2022 | 9.940 | 9.940 | 9.310 | 9.380 | 236,802 | -0.38(-3.89%) |
Jan 18, 2022 | 10.21 | 10.25 | 9.650 | 9.760 | 262,873 | -0.58(-5.61%) |
Jan 14, 2022 | 10.34 | 0 | -0.24(-2.27%) | |||
Jan 13, 2022 | 10.91 | 10.91 | 10.50 | 10.58 | 127,199 | -0.14(-1.31%) |
Jan 12, 2022 | 11.00 | 11.04 | 10.59 | 10.72 | 104,647 | -0.18(-1.65%) |
Jan 11, 2022 | 10.81 | 11.05 | 10.61 | 10.90 | 79,522 | +0.16(+1.49%) |
Jan 10, 2022 | 10.97 | 10.97 | 10.60 | 10.74 | 87,234 | -0.24(-2.19%) |
Jan 07, 2022 | 10.95 | 11.11 | 10.75 | 10.98 | 91,653 | +0.14(+1.29%) |
Jan 06, 2022 | 11.01 | 11.01 | 10.60 | 10.84 | 121,823 | -0.11(-1.00%) |
Jan 05, 2022 | 11.39 | 11.61 | 10.87 | 10.95 | 107,161 | -0.56(-4.87%) |
Jan 04, 2022 | 11.69 | 11.86 | 11.32 | 11.51 | 76,913 | -0.15(-1.29%) |
Jan 03, 2022 | 11.39 | 11.70 | 11.07 | 11.66 | 121,702 | +0.32(+2.82%) |
Dec 31, 2021 | 11.14 | 11.62 | 11.14 | 11.34 | 84,864 | +0.06(+0.53%) |
Dec 30, 2021 | 11.50 | 11.86 | 11.15 | 11.28 | 171,899 | -0.27(-2.34%) |
Dec 29, 2021 | 12.50 | 13.85 | 11.50 | 11.55 | 512,692 | -0.63(-5.17%) |
Dec 28, 2021 | 11.25 | 12.32 | 11.25 | 12.18 | 182,219 | +0.93(+8.27%) |
Dec 27, 2021 | 11.28 | 11.37 | 11.01 | 11.25 | 38,000 | -0.10(-0.88%) |
Dec 23, 2021 | 11.44 | 11.50 | 11.24 | 11.35 | 40,979 | +0.03(+0.27%) |
Dec 22, 2021 | 11.23 | 11.46 | 11.13 | 11.32 | 32,725 | +0.11(+0.98%) |
Dec 21, 2021 | 10.85 | 11.36 | 10.84 | 11.21 | 65,535 | +0.46(+4.28%) |
Dec 20, 2021 | 10.80 | 10.80 | 10.50 | 10.75 | 73,245 | -0.20(-1.83%) |
Dec 17, 2021 | 10.70 | 11.20 | 10.68 | 10.95 | 130,228 | +0.13(+1.20%) |
Dec 16, 2021 | 11.18 | 11.22 | 10.64 | 10.82 | 94,640 | -0.30(-2.70%) |
Dec 15, 2021 | 10.88 | 11.22 | 10.50 | 11.12 | 98,002 | +0.33(+3.06%) |
Dec 14, 2021 | 10.90 | 11.00 | 10.65 | 10.79 | 102,996 | -0.18(-1.64%) |
Dec 13, 2021 | 11.48 | 11.48 | 10.75 | 10.97 | 77,219 | -0.67(-5.76%) |
Dec 10, 2021 | 11.73 | 11.94 | 11.45 | 11.64 | 78,173 | +0.00(+0.00%) |
Dec 09, 2021 | 12.02 | 12.12 | 11.58 | 11.64 | 58,821 | -0.57(-4.67%) |
Dec 08, 2021 | 11.74 | 12.33 | 11.53 | 12.21 | 74,181 | +0.48(+4.09%) |
Dec 07, 2021 | 11.72 | 12.11 | 11.65 | 11.73 | 85,723 | +0.20(+1.73%) |
Dec 06, 2021 | 11.16 | 11.67 | 10.80 | 11.53 | 78,677 | +0.50(+4.53%) |
Dec 03, 2021 | 11.58 | 11.62 | 10.93 | 11.03 | 99,252 | -0.37(-3.25%) |
Dec 02, 2021 | 11.13 | 11.47 | 10.97 | 11.40 | 92,774 | +0.43(+3.92%) |
Dec 01, 2021 | 11.57 | 11.67 | 10.86 | 10.97 | 116,679 | -0.40(-3.52%) |
Nov 30, 2021 | 11.64 | 11.90 | 11.06 | 11.37 | 139,641 | -0.60(-5.01%) |
Nov 29, 2021 | 12.14 | 12.32 | 11.65 | 11.97 | 110,680 | +0.02(+0.17%) |
Nov 26, 2021 | 12.49 | 12.75 | 11.72 | 11.95 | 108,283 | -1.17(-8.92%) |
Nov 24, 2021 | 12.73 | 13.42 | 12.58 | 13.12 | 67,488 | +0.14(+1.08%) |
Nov 23, 2021 | 12.50 | 13.11 | 12.49 | 12.98 | 92,404 | +0.37(+2.93%) |
Nov 22, 2021 | 13.08 | 13.08 | 12.38 | 12.61 | 134,461 | -0.35(-2.70%) |
Nov 19, 2021 | 13.25 | 13.53 | 12.89 | 12.96 | 107,246 | -0.45(-3.36%) |
Nov 18, 2021 | 13.70 | 13.98 | 13.31 | 13.41 | 102,084 | -0.29(-2.12%) |
Nov 17, 2021 | 14.16 | 14.32 | 13.60 | 13.70 | 95,398 | -0.39(-2.77%) |
Nov 16, 2021 | 14.27 | 14.78 | 13.88 | 14.09 | 115,029 | -0.17(-1.19%) |
Nov 15, 2021 | 15.65 | 15.66 | 14.07 | 14.26 | 273,973 | -1.44(-9.17%) |
Nov 12, 2021 | 14.80 | 16.38 | 14.80 | 15.70 | 619,427 | +0.91(+6.15%) |
Nov 11, 2021 | 14.69 | 15.30 | 14.59 | 14.79 | 112,099 | +0.11(+0.75%) |
Nov 10, 2021 | 14.38 | 14.68 | 191,497 | +0.11(+0.75%) | ||
Nov 09, 2021 | 15.01 | 15.46 | 14.26 | 14.57 | 285,727 | -0.44(-2.93%) |
Nov 08, 2021 | 14.35 | 17.65 | 14.15 | 15.01 | 1,147,727 | +0.16(+1.08%) |
Nov 05, 2021 | 12.16 | 15.60 | 12.04 | 14.85 | 1,194,147 | +2.98(+25.11%) |
Nov 04, 2021 | 11.47 | 13.00 | 11.47 | 11.87 | 407,089 | +0.40(+3.49%) |
Nov 03, 2021 | 10.40 | 12.09 | 10.40 | 11.47 | 442,860 | +0.99(+9.45%) |
Nov 02, 2021 | 10.51 | 10.65 | 10.25 | 10.48 | 68,128 | -0.20(-1.87%) |
Nov 01, 2021 | 10.36 | 10.80 | 10.36 | 10.68 | 97,723 | +0.32(+3.09%) |
Oct 29, 2021 | 10.42 | 10.53 | 10.26 | 10.36 | 45,839 | -0.12(-1.15%) |
Oct 28, 2021 | 10.33 | 10.70 | 10.33 | 10.48 | 48,189 | +0.21(+2.04%) |
Oct 27, 2021 | 10.57 | 10.65 | 10.26 | 10.27 | 27,861 | -0.26(-2.47%) |
Oct 26, 2021 | 10.44 | 10.71 | 10.53 | 65,598 | +0.05(+0.48%) | |
Oct 25, 2021 | 10.34 | 10.48 | 10.24 | 10.48 | 43,639 | +0.17(+1.65%) |
Oct 22, 2021 | 10.32 | 10.44 | 10.11 | 10.31 | 50,677 | +0.05(+0.49%) |
Oct 21, 2021 | 10.24 | 10.58 | 10.17 | 10.26 | 44,518 | -0.05(-0.48%) |
Oct 20, 2021 | 10.28 | 10.68 | 10.14 | 10.31 | 54,243 | +0.03(+0.29%) |
Oct 19, 2021 | 10.42 | 10.70 | 10.09 | 10.28 | 75,245 | -0.15(-1.44%) |
Oct 18, 2021 | 10.59 | 10.80 | 10.41 | 10.43 | 46,061 | -0.28(-2.61%) |
Oct 15, 2021 | 10.84 | 10.91 | 10.53 | 10.71 | 65,686 | +0.05(+0.47%) |
Oct 14, 2021 | 10.73 | 10.75 | 10.47 | 10.66 | 60,032 | +0.00(+0.00%) |
Oct 13, 2021 | 10.41 | 10.73 | 10.37 | 10.66 | 34,587 | +0.17(+1.62%) |
Oct 12, 2021 | 10.18 | 10.50 | 10.11 | 10.49 | 70,363 | +0.35(+3.45%) |
Oct 11, 2021 | 10.11 | 10.20 | 10.02 | 10.14 | 45,505 | +0.05(+0.50%) |
Oct 08, 2021 | 10.03 | 10.21 | 10.00 | 10.09 | 88,755 | -0.01(-0.10%) |
Oct 07, 2021 | 10.27 | 10.34 | 10.03 | 10.10 | 62,890 | -0.02(-0.20%) |
Oct 06, 2021 | 10.14 | 10.30 | 10.01 | 10.12 | 62,554 | -0.18(-1.75%) |
Oct 05, 2021 | 10.19 | 10.34 | 10.03 | 10.30 | 69,810 | +0.22(+2.18%) |
Oct 04, 2021 | 10.43 | 10.46 | 10.03 | 10.08 | 197,368 | -0.12(-1.18%) |
Oct 01, 2021 | 10.25 | 10.37 | 10.03 | 10.20 | 52,009 | +0.09(+0.89%) |
Sep 30, 2021 | 10.52 | 10.52 | 10.03 | 10.11 | 107,602 | -0.45(-4.26%) |
Sep 29, 2021 | 10.43 | 10.70 | 10.26 | 10.56 | 86,065 | +0.19(+1.83%) |
Sep 28, 2021 | 10.42 | 10.57 | 10.25 | 10.37 | 91,288 | -0.07(-0.67%) |
Sep 27, 2021 | 10.42 | 10.81 | 10.42 | 10.44 | 128,881 | +0.05(+0.48%) |
Sep 24, 2021 | 10.59 | 10.71 | 10.27 | 10.39 | 98,287 | -0.32(-2.99%) |
Sep 23, 2021 | 10.81 | 10.88 | 10.68 | 10.71 | 57,546 | +0.01(+0.09%) |
Sep 22, 2021 | 10.76 | 11.01 | 10.69 | 10.70 | 104,158 | +0.12(+1.13%) |
Sep 21, 2021 | 10.58 | 10.66 | 10.31 | 10.58 | 77,507 | +0.12(+1.15%) |
Sep 20, 2021 | 10.64 | 10.86 | 10.22 | 10.46 | 89,460 | -0.57(-5.17%) |
Sep 17, 2021 | 10.49 | 11.09 | 10.49 | 11.03 | 113,751 | +0.58(+5.55%) |
Sep 16, 2021 | 10.36 | 10.64 | 10.23 | 10.45 | 87,365 | +0.16(+1.55%) |
Sep 15, 2021 | 10.39 | 10.44 | 10.09 | 10.29 | 93,294 | -0.11(-1.06%) |
Sep 14, 2021 | 10.85 | 10.85 | 10.33 | 10.40 | 90,400 | -0.42(-3.88%) |
Sep 13, 2021 | 11.04 | 11.04 | 10.77 | 10.82 | 58,383 | -0.08(-0.73%) |
Sep 10, 2021 | 11.09 | 11.27 | 10.90 | 10.90 | 71,787 | -0.24(-2.15%) |
Sep 09, 2021 | 10.97 | 11.31 | 10.97 | 11.14 | 51,383 | +0.14(+1.27%) |
Sep 08, 2021 | 11.09 | 11.23 | 10.94 | 11.00 | 66,417 | -0.09(-0.81%) |
Sep 07, 2021 | 11.17 | 11.48 | 11.03 | 11.09 | 65,059 | -0.15(-1.33%) |
Sep 03, 2021 | 11.47 | 11.75 | 11.18 | 11.24 | 71,365 | -0.36(-3.10%) |
Sep 02, 2021 | 11.36 | 11.62 | 11.24 | 11.60 | 63,086 | +0.29(+2.56%) |
Sep 01, 2021 | 11.50 | 11.52 | 11.11 | 11.31 | 81,622 | -0.10(-0.88%) |
Aug 31, 2021 | 11.61 | 11.71 | 11.38 | 11.41 | 60,583 | -0.23(-1.98%) |
Aug 30, 2021 | 11.86 | 11.99 | 11.38 | 11.64 | 82,068 | -0.14(-1.19%) |
Aug 27, 2021 | 11.28 | 11.92 | 11.28 | 11.78 | 82,336 | +0.51(+4.53%) |
Aug 26, 2021 | 11.63 | 11.87 | 11.21 | 11.27 | 87,467 | -0.40(-3.43%) |
Aug 25, 2021 | 11.78 | 12.01 | 11.63 | 11.67 | 47,934 | -0.04(-0.34%) |
Aug 24, 2021 | 11.33 | 12.07 | 11.33 | 11.71 | 113,715 | +0.39(+3.45%) |
Aug 23, 2021 | 11.26 | 11.56 | 11.11 | 11.32 | 91,830 | +0.16(+1.43%) |
Aug 20, 2021 | 10.78 | 11.21 | 10.61 | 11.16 | 60,431 | +0.53(+4.99%) |
Aug 19, 2021 | 10.61 | 10.79 | 10.38 | 10.63 | 62,682 | -0.12(-1.12%) |
Aug 18, 2021 | 10.88 | 11.07 | 10.66 | 10.75 | 64,428 | -0.13(-1.19%) |
Aug 17, 2021 | 11.17 | 11.23 | 10.83 | 10.88 | 69,788 | -0.37(-3.29%) |
Aug 16, 2021 | 11.42 | 11.59 | 11.05 | 11.25 | 96,552 | -0.24(-2.09%) |
Aug 13, 2021 | 11.56 | 11.84 | 11.40 | 11.49 | 58,520 | -0.11(-0.95%) |
Aug 12, 2021 | 12.11 | 12.12 | 11.44 | 11.60 | 60,305 | -0.42(-3.49%) |
Aug 11, 2021 | 11.57 | 12.25 | 11.35 | 12.02 | 93,100 | +0.51(+4.43%) |
Aug 10, 2021 | 11.46 | 11.65 | 11.33 | 11.51 | 58,677 | +0.08(+0.70%) |
Aug 09, 2021 | 11.93 | 11.98 | 11.39 | 11.43 | 138,543 | -0.46(-3.87%) |
Aug 06, 2021 | 11.79 | 12.45 | 11.66 | 11.89 | 239,290 | +0.24(+2.06%) |
Aug 05, 2021 | 11.86 | 11.86 | 10.95 | 11.65 | 139,846 | +0.77(+7.08%) |
Aug 04, 2021 | 10.99 | 11.23 | 10.78 | 10.88 | 98,555 | -0.24(-2.16%) |
Aug 03, 2021 | 11.05 | 11.22 | 10.64 | 11.12 | 80,247 | +0.12(+1.09%) |
Aug 02, 2021 | 11.04 | 11.23 | 10.82 | 11.00 | 90,997 | +0.10(+0.92%) |
Jul 30, 2021 | 11.25 | 11.33 | 10.63 | 10.90 | 111,134 | -0.31(-2.77%) |
Jul 29, 2021 | 11.26 | 11.36 | 11.10 | 11.21 | 57,359 | +0.10(+0.90%) |
Jul 28, 2021 | 10.87 | 11.34 | 10.87 | 11.11 | 106,351 | +0.24(+2.21%) |
Jul 27, 2021 | 11.03 | 11.19 | 10.63 | 10.87 | 112,960 | -0.22(-1.98%) |
Jul 26, 2021 | 10.98 | 11.36 | 10.95 | 11.09 | 61,265 | +0.14(+1.28%) |
Jul 23, 2021 | 10.99 | 11.11 | 10.58 | 10.95 | 131,051 | +0.02(+0.18%) |
Jul 22, 2021 | 11.52 | 11.67 | 10.79 | 10.93 | 158,904 | -0.73(-6.26%) |
Jul 21, 2021 | 11.65 | 12.08 | 11.61 | 11.66 | 94,588 | +0.03(+0.26%) |
Jul 20, 2021 | 11.10 | 11.83 | 11.10 | 11.63 | 190,259 | +0.52(+4.68%) |
Jul 19, 2021 | 11.28 | 11.50 | 10.80 | 11.11 | 138,990 | -0.51(-4.39%) |
Jul 16, 2021 | 11.83 | 12.05 | 11.51 | 11.62 | 135,776 | -0.12(-1.02%) |
Jul 15, 2021 | 11.73 | 11.85 | 11.47 | 11.74 | 64,253 | +0.01(+0.09%) |
Jul 14, 2021 | 11.95 | 12.14 | 11.64 | 11.73 | 91,279 | -0.09(-0.76%) |
Jul 13, 2021 | 12.18 | 12.26 | 11.76 | 11.82 | 155,850 | -0.59(-4.75%) |
Jul 12, 2021 | 12.25 | 12.79 | 12.16 | 12.41 | 78,582 | -0.02(-0.16%) |
Jul 09, 2021 | 12.34 | 12.50 | 12.05 | 12.43 | 109,586 | -0.13(-1.04%) |
Jul 08, 2021 | 12.21 | 12.98 | 12.15 | 12.56 | 135,447 | -0.16(-1.26%) |
Jul 07, 2021 | 12.79 | 13.21 | 12.26 | 12.72 | 164,834 | -0.06(-0.47%) |
Jul 06, 2021 | 12.41 | 12.84 | 12.24 | 12.78 | 150,244 | +0.31(+2.49%) |
Jul 02, 2021 | 12.82 | 12.90 | 12.32 | 12.47 | 93,899 | -0.31(-2.43%) |
Jul 01, 2021 | 12.93 | 12.93 | 12.50 | 12.78 | 57,019 | -0.06(-0.47%) |
Jun 30, 2021 | 12.53 | 13.01 | 12.52 | 12.84 | 84,818 | +0.22(+1.74%) |
Jun 29, 2021 | 13.17 | 13.32 | 12.52 | 12.62 | 180,326 | -0.54(-4.10%) |
Jun 28, 2021 | 13.88 | 13.97 | 13.03 | 13.16 | 158,191 | -0.79(-5.66%) |
Jun 25, 2021 | 14.31 | 14.62 | 13.93 | 13.95 | 186,882 | -0.39(-2.72%) |
Jun 24, 2021 | 14.20 | 14.46 | 14.01 | 14.34 | 130,321 | +0.21(+1.49%) |
Jun 23, 2021 | 14.13 | 14.31 | 13.91 | 14.13 | 94,876 | +0.00(+0.00%) |
Jun 22, 2021 | 13.95 | 14.24 | 13.64 | 14.13 | 130,344 | +0.00(+0.00%) |
Jun 21, 2021 | 14.40 | 14.57 | 14.10 | 14.13 | 112,508 | -0.31(-2.15%) |
Jun 18, 2021 | 14.95 | 15.07 | 14.40 | 14.44 | 161,185 | -0.83(-5.44%) |
Jun 17, 2021 | 15.49 | 16.08 | 15.12 | 15.27 | 101,750 | -0.30(-1.93%) |
Jun 16, 2021 | 15.55 | 15.95 | 15.35 | 15.57 | 113,074 | -0.11(-0.70%) |
Jun 15, 2021 | 15.84 | 16.05 | 15.67 | 15.68 | 161,955 | -0.22(-1.38%) |
Jun 14, 2021 | 16.00 | 16.16 | 15.64 | 15.90 | 144,144 | +0.01(+0.06%) |
Jun 11, 2021 | 16.00 | 16.23 | 15.61 | 15.89 | 99,590 | -0.09(-0.56%) |
Jun 10, 2021 | 16.27 | 16.75 | 15.53 | 15.98 | 236,259 | -0.41(-2.50%) |
Jun 09, 2021 | 17.15 | 17.50 | 16.21 | 16.39 | 357,761 | -0.59(-3.47%) |
Jun 08, 2021 | 15.75 | 17.65 | 15.66 | 16.98 | 516,126 | +1.43(+9.20%) |
Jun 07, 2021 | 14.38 | 15.64 | 14.38 | 15.55 | 312,069 | +1.12(+7.76%) |
Jun 04, 2021 | 14.70 | 14.94 | 14.07 | 14.43 | 159,075 | -0.27(-1.84%) |
Jun 03, 2021 | 14.90 | 15.00 | 14.15 | 14.70 | 310,212 | -0.36(-2.39%) |
Jun 02, 2021 | 13.24 | 15.15 | 13.19 | 15.06 | 495,518 | +1.88(+14.26%) |
Jun 01, 2021 | 12.91 | 13.88 | 12.82 | 13.18 | 293,203 | +0.37(+2.89%) |
May 28, 2021 | 12.75 | 13.70 | 12.47 | 12.81 | 275,984 | +0.20(+1.59%) |
May 27, 2021 | 12.19 | 12.71 | 11.91 | 12.61 | 270,938 | +0.41(+3.36%) |
May 26, 2021 | 11.52 | 12.25 | 11.52 | 12.20 | 452,782 | +0.65(+5.63%) |
May 25, 2021 | 11.58 | 11.82 | 11.41 | 11.55 | 130,515 | +0.06(+0.52%) |
May 24, 2021 | 11.39 | 11.99 | 11.33 | 11.49 | 242,097 | +0.15(+1.32%) |
May 21, 2021 | 11.09 | 11.42 | 11.01 | 11.34 | 141,302 | +0.38(+3.47%) |
May 20, 2021 | 11.01 | 11.34 | 10.80 | 10.96 | 132,936 | +0.05(+0.46%) |
May 19, 2021 | 10.67 | 10.94 | 10.46 | 10.91 | 95,288 | +0.14(+1.30%) |
May 18, 2021 | 10.79 | 11.07 | 10.68 | 10.77 | 126,957 | +0.03(+0.28%) |
May 17, 2021 | 10.27 | 10.99 | 10.27 | 10.74 | 231,689 | +0.39(+3.77%) |
May 14, 2021 | 10.00 | 10.41 | 9.970 | 10.35 | 161,552 | +0.43(+4.33%) |
May 13, 2021 | 9.750 | 10.12 | 9.730 | 9.920 | 145,065 | +0.24(+2.48%) |
May 12, 2021 | 9.850 | 10.08 | 9.590 | 9.680 | 206,702 | -0.36(-3.59%) |
May 11, 2021 | 9.800 | 10.09 | 9.410 | 10.04 | 633,838 | -0.14(-1.38%) |
May 10, 2021 | 10.52 | 11.17 | 10.00 | 10.18 | 448,665 | -0.99(-8.86%) |
May 07, 2021 | 11.29 | 11.68 | 11.12 | 11.17 | 162,329 | -0.21(-1.85%) |
May 06, 2021 | 11.09 | 11.43 | 10.80 | 11.38 | 129,921 | +0.17(+1.52%) |
May 05, 2021 | 11.17 | 11.50 | 10.89 | 11.21 | 132,297 | +0.33(+3.03%) |
May 04, 2021 | 11.23 | 11.27 | 10.77 | 10.88 | 218,097 | -0.30(-2.68%) |