Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.090 | 6.130 | 5.760 | 5.860 | 179,441 | -0.47(-7.42%) |
Jun 29, 2022 | 6.250 | 6.850 | 5.880 | 6.330 | 525,487 | +0.10(+1.61%) |
Jun 28, 2022 | 5.860 | 6.290 | 5.810 | 6.230 | 318,565 | +0.21(+3.49%) |
Jun 27, 2022 | 6.090 | 6.160 | 5.595 | 6.020 | 212,370 | +0.07(+1.18%) |
Jun 24, 2022 | 5.890 | 6.490 | 5.770 | 5.950 | 3,631,079 | +0.14(+2.41%) |
Jun 23, 2022 | 5.830 | 5.860 | 5.600 | 5.810 | 362,891 | +0.02(+0.35%) |
Jun 22, 2022 | 5.520 | 5.870 | 5.510 | 5.790 | 320,475 | +0.20(+3.58%) |
Jun 21, 2022 | 6.050 | 6.210 | 5.460 | 5.590 | 325,702 | -0.36(-6.05%) |
Jun 17, 2022 | 6.140 | 6.430 | 5.950 | 5.950 | 360,829 | -0.18(-2.94%) |
Jun 16, 2022 | 5.780 | 6.230 | 5.680 | 6.130 | 307,198 | +0.08(+1.32%) |
Jun 15, 2022 | 6.090 | 6.320 | 5.950 | 6.050 | 245,854 | +0.06(+1.00%) |
Jun 14, 2022 | 6.200 | 6.280 | 5.920 | 5.990 | 243,872 | -0.23(-3.70%) |
Jun 13, 2022 | 5.890 | 6.380 | 5.750 | 6.220 | 414,693 | -0.02(-0.32%) |
Jun 10, 2022 | 7.300 | 7.370 | 6.100 | 6.240 | 441,526 | -1.26(-16.80%) |
Jun 09, 2022 | 7.010 | 7.510 | 6.910 | 7.500 | 429,856 | +0.38(+5.34%) |
Jun 08, 2022 | 7.140 | 7.494 | 6.830 | 7.120 | 460,865 | -0.14(-1.93%) |
Jun 07, 2022 | 6.380 | 7.320 | 6.200 | 7.260 | 628,245 | +0.72(+11.01%) |
Jun 06, 2022 | 6.320 | 6.850 | 6.320 | 6.540 | 700,320 | +0.13(+2.03%) |
Jun 03, 2022 | 5.900 | 6.470 | 5.810 | 6.410 | 533,602 | +0.36(+5.86%) |
Jun 02, 2022 | 5.570 | 6.160 | 5.550 | 6.055 | 432,248 | +0.50(+9.10%) |
Jun 01, 2022 | 6.020 | 6.150 | 5.460 | 5.550 | 587,514 | -0.52(-8.57%) |
May 31, 2022 | 6.320 | 6.370 | 6.000 | 6.070 | 1,067,004 | -0.20(-3.19%) |
May 27, 2022 | 5.430 | 6.400 | 5.200 | 6.270 | 3,251,766 | +0.65(+11.57%) |
May 26, 2022 | 4.000 | 5.770 | 4.000 | 5.620 | 27,374,850 | +1.92(+51.89%) |
May 25, 2022 | 3.450 | 3.730 | 3.371 | 3.700 | 127,817 | +0.26(+7.56%) |
May 24, 2022 | 3.430 | 3.500 | 3.200 | 3.440 | 146,146 | -0.04(-1.15%) |
May 23, 2022 | 3.550 | 3.570 | 3.400 | 3.480 | 110,466 | -0.04(-1.14%) |
May 20, 2022 | 3.590 | 3.690 | 3.420 | 3.520 | 125,959 | +0.11(+3.23%) |
May 19, 2022 | 3.330 | 3.460 | 3.250 | 3.410 | 160,568 | +0.05(+1.49%) |
May 18, 2022 | 3.490 | 3.590 | 3.350 | 3.360 | 156,644 | -0.24(-6.67%) |
May 17, 2022 | 3.670 | 3.819 | 3.450 | 3.600 | 155,188 | +0.05(+1.41%) |
May 16, 2022 | 3.600 | 3.800 | 3.530 | 3.550 | 127,038 | -0.10(-2.74%) |
May 13, 2022 | 3.400 | 3.690 | 3.390 | 3.650 | 167,468 | +0.30(+8.96%) |
May 12, 2022 | 3.350 | 3.675 | 3.035 | 3.350 | 183,803 | +0.24(+7.72%) |
May 11, 2022 | 3.400 | 3.470 | 3.010 | 3.110 | 172,171 | -0.32(-9.33%) |
May 10, 2022 | 3.270 | 3.570 | 3.220 | 3.430 | 169,554 | +0.21(+6.52%) |
May 09, 2022 | 3.500 | 3.500 | 3.140 | 3.220 | 273,333 | -0.24(-6.94%) |
May 06, 2022 | 3.540 | 3.750 | 3.390 | 3.460 | 214,619 | -0.15(-4.16%) |
May 05, 2022 | 3.800 | 3.970 | 3.570 | 3.610 | 170,397 | -0.22(-5.62%) |
May 04, 2022 | 3.750 | 3.860 | 3.610 | 3.825 | 197,216 | +0.08(+2.27%) |
May 03, 2022 | 3.790 | 4.035 | 3.680 | 3.740 | 145,621 | -0.05(-1.32%) |
May 02, 2022 | 3.790 | 3.950 | 3.720 | 3.790 | 177,873 | +0.02(+0.53%) |
Apr 29, 2022 | 4.010 | 4.100 | 3.750 | 3.770 | 145,817 | -0.27(-6.68%) |
Apr 28, 2022 | 4.210 | 4.210 | 3.750 | 4.040 | 173,570 | -0.11(-2.65%) |
Apr 27, 2022 | 4.540 | 4.979 | 4.130 | 4.150 | 156,685 | -0.41(-8.99%) |
Apr 26, 2022 | 4.660 | 4.690 | 4.440 | 4.560 | 187,812 | -0.17(-3.59%) |
Apr 25, 2022 | 4.630 | 4.840 | 4.590 | 4.730 | 208,802 | +0.03(+0.64%) |
Apr 22, 2022 | 5.000 | 5.000 | 4.690 | 4.700 | 135,427 | -0.34(-6.75%) |
Apr 21, 2022 | 5.020 | 5.270 | 4.800 | 5.040 | 164,733 | +0.07(+1.41%) |
Apr 20, 2022 | 5.330 | 5.390 | 4.970 | 4.970 | 152,289 | -0.26(-4.97%) |
Apr 19, 2022 | 5.050 | 5.355 | 5.040 | 5.230 | 142,058 | +0.16(+3.16%) |
Apr 18, 2022 | 5.310 | 5.310 | 5.040 | 5.070 | 186,680 | -0.28(-5.23%) |
Apr 14, 2022 | 5.620 | 5.620 | 5.305 | 5.350 | 143,297 | -0.26(-4.63%) |
Apr 13, 2022 | 5.710 | 5.750 | 5.470 | 5.610 | 136,730 | -0.04(-0.71%) |
Apr 12, 2022 | 5.710 | 5.920 | 5.630 | 5.650 | 110,593 | +0.09(+1.62%) |
Apr 11, 2022 | 5.660 | 5.670 | 5.440 | 5.560 | 189,408 | -0.19(-3.30%) |
Apr 08, 2022 | 6.160 | 6.160 | 5.750 | 5.750 | 172,799 | -0.38(-6.20%) |
Apr 07, 2022 | 6.250 | 6.410 | 6.020 | 6.130 | 82,205 | -0.12(-1.92%) |
Apr 06, 2022 | 6.410 | 6.410 | 6.110 | 6.250 | 106,894 | -0.20(-3.10%) |
Apr 05, 2022 | 6.580 | 6.725 | 6.340 | 6.450 | 111,416 | -0.10(-1.53%) |
Apr 04, 2022 | 6.700 | 6.780 | 6.435 | 6.550 | 76,415 | -0.19(-2.82%) |
Apr 01, 2022 | 6.540 | 6.760 | 6.450 | 6.740 | 108,787 | +0.21(+3.22%) |
Mar 31, 2022 | 6.560 | 7.220 | 6.370 | 6.530 | 90,779 | -0.01(-0.15%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.485 | 6.540 | 112,853 | -0.47(-6.70%) |
Mar 29, 2022 | 6.360 | 7.070 | 6.350 | 7.010 | 181,570 | +0.74(+11.80%) |
Mar 28, 2022 | 6.330 | 6.500 | 5.950 | 6.270 | 182,305 | +0.06(+0.97%) |
Mar 25, 2022 | 6.310 | 6.520 | 6.110 | 6.210 | 240,917 | -0.12(-1.90%) |
Mar 24, 2022 | 6.340 | 6.560 | 6.085 | 6.330 | 215,772 | -0.04(-0.63%) |
Mar 23, 2022 | 6.590 | 6.590 | 5.810 | 6.370 | 268,943 | -0.27(-4.07%) |
Mar 22, 2022 | 7.220 | 7.320 | 6.500 | 6.640 | 218,064 | -0.52(-7.26%) |
Mar 21, 2022 | 7.550 | 7.560 | 7.000 | 7.160 | 186,465 | -0.25(-3.37%) |
Mar 18, 2022 | 8.620 | 8.750 | 7.180 | 7.410 | 447,900 | -0.50(-6.32%) |
Mar 17, 2022 | 7.000 | 7.910 | 6.910 | 7.910 | 129,695 | +0.97(+13.98%) |
Mar 16, 2022 | 5.900 | 7.250 | 5.900 | 6.940 | 333,613 | +1.07(+18.23%) |
Mar 15, 2022 | 5.790 | 6.060 | 5.500 | 5.870 | 319,878 | -0.01(-0.17%) |
Mar 14, 2022 | 9.500 | 9.500 | 5.730 | 5.880 | 571,764 | -4.02(-40.61%) |
Mar 11, 2022 | 9.995 | 10.53 | 9.817 | 9.900 | 19,751 | -0.43(-4.16%) |
Mar 10, 2022 | 10.25 | 10.51 | 9.950 | 10.33 | 49,673 | -0.21(-1.99%) |
Mar 09, 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 32,644 | +0.68(+6.90%) |
Mar 08, 2022 | 9.790 | 10.19 | 9.620 | 9.860 | 42,016 | +0.07(+0.72%) |
Mar 07, 2022 | 9.980 | 10.06 | 9.748 | 9.790 | 37,668 | -0.23(-2.30%) |
Mar 04, 2022 | 10.06 | 10.33 | 10.00 | 10.02 | 29,327 | -0.24(-2.34%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.21 | 10.26 | 15,979 | -0.17(-1.63%) |
Mar 02, 2022 | 10.17 | 10.55 | 10.17 | 10.43 | 31,815 | +0.38(+3.78%) |
Mar 01, 2022 | 10.18 | 11.19 | 9.980 | 10.05 | 48,011 | -0.07(-0.69%) |
Feb 28, 2022 | 10.33 | 10.79 | 10.09 | 10.12 | 51,651 | -0.25(-2.41%) |
Feb 25, 2022 | 10.08 | 10.43 | 9.800 | 10.37 | 51,680 | +0.44(+4.43%) |
Feb 24, 2022 | 9.450 | 10.04 | 9.250 | 9.930 | 51,855 | +0.27(+2.80%) |
Feb 23, 2022 | 9.620 | 9.990 | 9.600 | 9.660 | 37,322 | +0.09(+0.94%) |
Feb 22, 2022 | 10.15 | 10.15 | 9.570 | 9.570 | 30,634 | -0.35(-3.53%) |
Feb 18, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 10.21 | 10.35 | 9.860 | 9.900 | 30,913 | -0.53(-5.08%) |
Feb 16, 2022 | 10.41 | 10.60 | 10.24 | 10.43 | 18,241 | -0.10(-0.95%) |
Feb 15, 2022 | 10.19 | 10.78 | 9.930 | 10.53 | 40,985 | +0.50(+4.99%) |
Feb 14, 2022 | 10.28 | 10.49 | 9.850 | 10.03 | 20,079 | -0.14(-1.38%) |
Feb 11, 2022 | 10.50 | 11.04 | 10.02 | 10.17 | 32,640 | -0.34(-3.24%) |
Feb 10, 2022 | 10.39 | 10.97 | 10.37 | 10.51 | 47,318 | -0.20(-1.87%) |
Feb 09, 2022 | 10.83 | 10.92 | 10.62 | 10.71 | 37,527 | -0.06(-0.56%) |
Feb 08, 2022 | 10.54 | 10.90 | 10.35 | 10.77 | 26,416 | +0.28(+2.67%) |
Feb 07, 2022 | 10.71 | 10.89 | 10.30 | 10.49 | 42,973 | -0.13(-1.22%) |
Feb 04, 2022 | 10.40 | 10.74 | 10.15 | 10.62 | 36,987 | +0.11(+1.05%) |
Feb 03, 2022 | 10.47 | 10.66 | 10.30 | 10.51 | 55,964 | -0.12(-1.13%) |
Feb 02, 2022 | 11.03 | 11.03 | 10.55 | 10.63 | 87,070 | -0.39(-3.54%) |
Feb 01, 2022 | 11.38 | 11.39 | 10.74 | 11.02 | 71,906 | -0.48(-4.17%) |
Jan 31, 2022 | 10.91 | 11.50 | 61,033 | +0.50(+4.55%) | ||
Jan 28, 2022 | 10.76 | 11.20 | 10.50 | 11.00 | 27,127 | +0.23(+2.14%) |
Jan 27, 2022 | 11.26 | 12.16 | 10.52 | 10.77 | 56,579 | -0.36(-3.23%) |
Jan 26, 2022 | 11.19 | 11.87 | 10.94 | 11.13 | 80,548 | +0.08(+0.72%) |
Jan 25, 2022 | 10.94 | 11.25 | 10.57 | 11.05 | 56,833 | -0.03(-0.27%) |
Jan 24, 2022 | 10.21 | 11.16 | 10.06 | 11.08 | 80,499 | +0.59(+5.62%) |
Jan 21, 2022 | 10.47 | 11.16 | 10.11 | 10.49 | 84,505 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.61 | 10.34 | 10.62 | 85,042 | -0.34(-3.10%) |
Jan 19, 2022 | 10.87 | 11.04 | 10.56 | 10.96 | 101,188 | +0.03(+0.27%) |
Jan 18, 2022 | 10.86 | 11.56 | 10.86 | 10.93 | 71,047 | -0.70(-6.02%) |
Jan 14, 2022 | 11.63 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.49 | 12.49 | 11.56 | 11.63 | 95,471 | -0.93(-7.40%) |
Jan 12, 2022 | 13.56 | 13.56 | 12.46 | 12.56 | 128,536 | -0.44(-3.38%) |
Jan 11, 2022 | 12.83 | 13.20 | 12.59 | 13.00 | 117,032 | +0.02(+0.15%) |
Jan 10, 2022 | 11.50 | 13.16 | 10.81 | 12.98 | 163,262 | +2.08(+19.08%) |
Jan 07, 2022 | 11.34 | 11.34 | 10.79 | 10.90 | 60,867 | -0.55(-4.80%) |
Jan 06, 2022 | 11.68 | 12.68 | 11.30 | 11.45 | 54,686 | -0.12(-1.04%) |
Jan 05, 2022 | 12.16 | 12.22 | 11.51 | 11.57 | 71,563 | -0.62(-5.09%) |
Jan 04, 2022 | 13.24 | 13.65 | 12.18 | 12.19 | 84,968 | -0.94(-7.16%) |
Jan 03, 2022 | 12.91 | 13.78 | 12.75 | 13.13 | 55,802 | +0.31(+2.42%) |
Dec 31, 2021 | 12.63 | 13.05 | 12.39 | 12.82 | 40,288 | +0.23(+1.83%) |
Dec 30, 2021 | 12.37 | 13.01 | 12.36 | 12.59 | 41,810 | +0.14(+1.12%) |
Dec 29, 2021 | 12.42 | 12.49 | 12.23 | 12.45 | 47,230 | +0.01(+0.08%) |
Dec 28, 2021 | 13.03 | 13.03 | 12.32 | 12.44 | 45,192 | -0.53(-4.09%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.41 | 12.97 | 60,279 | -0.14(-1.07%) |
Dec 23, 2021 | 12.91 | 13.23 | 12.91 | 13.11 | 35,409 | +0.15(+1.16%) |
Dec 22, 2021 | 12.82 | 13.11 | 12.66 | 12.96 | 33,016 | +0.10(+0.78%) |
Dec 21, 2021 | 12.32 | 12.95 | 12.27 | 12.86 | 72,422 | +0.71(+5.84%) |
Dec 20, 2021 | 12.36 | 12.56 | 11.85 | 12.15 | 61,765 | -0.46(-3.65%) |
Dec 17, 2021 | 12.17 | 12.77 | 12.11 | 12.61 | 119,465 | +0.35(+2.85%) |
Dec 16, 2021 | 12.77 | 13.09 | 12.18 | 12.26 | 48,587 | -0.43(-3.39%) |
Dec 15, 2021 | 12.58 | 12.96 | 12.25 | 12.69 | 103,138 | +0.14(+1.12%) |
Dec 14, 2021 | 12.83 | 12.98 | 12.38 | 12.55 | 49,002 | -0.44(-3.39%) |
Dec 13, 2021 | 13.18 | 13.35 | 12.76 | 12.99 | 39,450 | -0.34(-2.55%) |
Dec 10, 2021 | 13.65 | 13.72 | 13.24 | 13.33 | 30,292 | -0.22(-1.62%) |
Dec 09, 2021 | 14.07 | 14.25 | 13.50 | 13.55 | 37,310 | -0.64(-4.51%) |
Dec 08, 2021 | 14.33 | 14.50 | 13.82 | 14.19 | 35,153 | -0.03(-0.21%) |
Dec 07, 2021 | 13.48 | 14.51 | 13.48 | 14.22 | 79,355 | +0.94(+7.08%) |
Dec 06, 2021 | 12.73 | 13.58 | 12.51 | 13.28 | 64,716 | +0.60(+4.73%) |
Dec 03, 2021 | 13.51 | 13.51 | 12.63 | 12.68 | 49,521 | -0.75(-5.58%) |
Dec 02, 2021 | 12.99 | 13.62 | 12.82 | 13.43 | 56,642 | +0.30(+2.28%) |
Dec 01, 2021 | 13.56 | 14.16 | 13.06 | 13.13 | 101,987 | -0.30(-2.23%) |
Nov 30, 2021 | 13.27 | 13.72 | 12.76 | 13.43 | 138,452 | +0.10(+0.75%) |
Nov 29, 2021 | 14.50 | 15.44 | 13.28 | 13.33 | 145,358 | -1.13(-7.81%) |
Nov 26, 2021 | 15.40 | 15.72 | 14.43 | 14.46 | 85,036 | -1.37(-8.65%) |
Nov 24, 2021 | 16.99 | 16.99 | 15.25 | 15.83 | 127,801 | -1.21(-7.10%) |
Nov 23, 2021 | 17.48 | 17.48 | 16.95 | 17.04 | 98,624 | -0.36(-2.07%) |
Nov 22, 2021 | 16.95 | 17.50 | 16.61 | 17.40 | 125,749 | +0.63(+3.76%) |
Nov 19, 2021 | 16.67 | 16.88 | 16.49 | 16.77 | 108,066 | -0.01(-0.06%) |
Nov 18, 2021 | 16.60 | 16.81 | 16.02 | 16.78 | 108,160 | +0.19(+1.15%) |
Nov 17, 2021 | 16.71 | 16.80 | 16.55 | 16.59 | 82,208 | -0.18(-1.07%) |
Nov 16, 2021 | 16.30 | 17.05 | 16.15 | 16.77 | 91,409 | +0.47(+2.88%) |
Nov 15, 2021 | 16.51 | 16.56 | 16.13 | 16.30 | 71,262 | -0.26(-1.57%) |
Nov 12, 2021 | 15.21 | 16.95 | 15.11 | 16.56 | 244,423 | +1.96(+13.42%) |
Nov 11, 2021 | 14.45 | 14.88 | 14.36 | 14.60 | 49,819 | +0.12(+0.83%) |
Nov 10, 2021 | 14.94 | 14.48 | 63,246 | -0.40(-2.69%) | ||
Nov 09, 2021 | 15.18 | 15.18 | 14.74 | 14.88 | 60,622 | -0.26(-1.72%) |
Nov 08, 2021 | 15.35 | 15.42 | 14.88 | 15.14 | 60,928 | +0.01(+0.07%) |
Nov 05, 2021 | 14.90 | 15.50 | 14.61 | 15.13 | 87,345 | +0.42(+2.86%) |
Nov 04, 2021 | 15.16 | 15.16 | 14.50 | 14.71 | 78,288 | -0.27(-1.80%) |
Nov 03, 2021 | 14.66 | 15.30 | 14.61 | 14.98 | 69,179 | +0.35(+2.39%) |
Nov 02, 2021 | 14.75 | 14.82 | 14.47 | 14.63 | 38,984 | -0.07(-0.48%) |
Nov 01, 2021 | 14.45 | 14.75 | 14.30 | 14.70 | 56,989 | +0.40(+2.80%) |
Oct 29, 2021 | 14.15 | 14.54 | 13.93 | 14.30 | 50,520 | +0.15(+1.06%) |
Oct 28, 2021 | 14.20 | 14.60 | 14.04 | 14.15 | 70,085 | +0.00(+0.00%) |
Oct 27, 2021 | 13.77 | 14.33 | 13.67 | 14.15 | 56,233 | +0.27(+1.95%) |
Oct 26, 2021 | 13.54 | 14.04 | 13.88 | 79,266 | +0.39(+2.89%) | |
Oct 25, 2021 | 13.54 | 13.55 | 13.42 | 13.49 | 48,297 | -0.01(-0.07%) |
Oct 22, 2021 | 13.40 | 13.25 | 13.50 | 28,484 | +0.08(+0.60%) | |
Oct 21, 2021 | 13.47 | 13.60 | 13.27 | 13.42 | 40,491 | -0.07(-0.52%) |
Oct 20, 2021 | 13.20 | 13.70 | 13.15 | 13.49 | 33,222 | +0.32(+2.43%) |
Oct 19, 2021 | 13.28 | 13.36 | 13.04 | 13.17 | 28,944 | -0.08(-0.60%) |
Oct 18, 2021 | 13.12 | 13.37 | 13.00 | 13.25 | 36,537 | +0.10(+0.76%) |
Oct 15, 2021 | 13.71 | 13.71 | 13.12 | 13.15 | 104,425 | -0.27(-2.01%) |
Oct 14, 2021 | 13.45 | 13.83 | 13.19 | 13.42 | 95,864 | +0.05(+0.37%) |
Oct 13, 2021 | 13.61 | 13.76 | 13.17 | 13.37 | 70,664 | -0.13(-0.96%) |
Oct 12, 2021 | 13.38 | 13.85 | 13.33 | 13.50 | 55,414 | +0.11(+0.82%) |
Oct 11, 2021 | 13.78 | 13.90 | 13.34 | 13.39 | 68,114 | -0.36(-2.62%) |
Oct 08, 2021 | 13.89 | 13.96 | 13.51 | 13.75 | 31,956 | -0.16(-1.15%) |
Oct 07, 2021 | 13.83 | 14.40 | 13.76 | 13.91 | 94,823 | +0.16(+1.16%) |
Oct 06, 2021 | 13.59 | 13.82 | 13.30 | 13.75 | 79,823 | +0.22(+1.63%) |
Oct 05, 2021 | 13.20 | 13.68 | 13.13 | 13.53 | 65,239 | +0.40(+3.05%) |
Oct 04, 2021 | 13.67 | 13.80 | 13.10 | 13.13 | 81,949 | -0.66(-4.79%) |
Oct 01, 2021 | 13.97 | 14.20 | 13.33 | 13.79 | 154,858 | -0.06(-0.43%) |
Sep 30, 2021 | 14.00 | 14.49 | 13.78 | 13.85 | 147,210 | -0.11(-0.79%) |
Sep 29, 2021 | 13.88 | 14.11 | 13.66 | 13.96 | 141,060 | +0.16(+1.16%) |
Sep 28, 2021 | 14.43 | 14.50 | 13.51 | 13.80 | 335,782 | -0.05(-0.36%) |
Sep 27, 2021 | 12.57 | 14.20 | 12.50 | 13.85 | 1,396,648 | +1.36(+10.89%) |
Sep 24, 2021 | 11.76 | 12.60 | 11.31 | 12.49 | 98,678 | +0.68(+5.76%) |
Sep 23, 2021 | 11.43 | 11.95 | 11.26 | 11.81 | 50,893 | +0.44(+3.87%) |
Sep 22, 2021 | 11.15 | 11.42 | 11.01 | 11.37 | 26,065 | +0.28(+2.52%) |
Sep 21, 2021 | 11.17 | 11.28 | 11.01 | 11.09 | 20,283 | -0.03(-0.27%) |
Sep 20, 2021 | 11.25 | 11.45 | 10.98 | 11.12 | 43,448 | -0.36(-3.14%) |
Sep 17, 2021 | 11.01 | 11.51 | 10.55 | 11.48 | 156,693 | +0.42(+3.80%) |
Sep 16, 2021 | 11.15 | 11.15 | 10.68 | 11.06 | 20,808 | -0.05(-0.45%) |
Sep 15, 2021 | 11.43 | 11.43 | 11.04 | 11.11 | 45,298 | -0.24(-2.11%) |
Sep 14, 2021 | 11.09 | 11.46 | 10.99 | 11.35 | 83,141 | +0.36(+3.28%) |
Sep 13, 2021 | 10.79 | 11.09 | 10.42 | 10.99 | 56,468 | +0.30(+2.81%) |
Sep 10, 2021 | 10.79 | 10.87 | 10.64 | 10.69 | 42,815 | +0.04(+0.38%) |
Sep 09, 2021 | 10.75 | 10.95 | 10.53 | 10.65 | 61,835 | -0.08(-0.75%) |
Sep 08, 2021 | 10.79 | 10.87 | 10.66 | 10.73 | 52,660 | -0.21(-1.92%) |
Sep 07, 2021 | 11.30 | 11.30 | 10.93 | 10.94 | 42,651 | -0.34(-3.01%) |
Sep 03, 2021 | 11.42 | 11.42 | 11.01 | 11.28 | 55,055 | -0.08(-0.70%) |
Sep 02, 2021 | 11.30 | 11.58 | 11.20 | 11.36 | 36,198 | +0.13(+1.16%) |
Sep 01, 2021 | 11.85 | 11.85 | 11.16 | 11.23 | 58,960 | -0.58(-4.91%) |
Aug 31, 2021 | 11.43 | 11.85 | 11.16 | 11.81 | 91,615 | +0.38(+3.32%) |
Aug 30, 2021 | 11.43 | 11.55 | 11.42 | 11.43 | 32,864 | +0.00(+0.00%) |
Aug 27, 2021 | 11.25 | 11.60 | 11.18 | 11.43 | 52,878 | +0.24(+2.14%) |
Aug 26, 2021 | 11.40 | 11.73 | 11.02 | 11.19 | 42,173 | -0.32(-2.78%) |
Aug 25, 2021 | 11.61 | 11.74 | 11.18 | 11.51 | 63,974 | -0.21(-1.79%) |
Aug 24, 2021 | 11.05 | 11.74 | 11.02 | 11.72 | 92,318 | +0.61(+5.49%) |
Aug 23, 2021 | 10.61 | 11.20 | 10.61 | 11.11 | 57,299 | +0.61(+5.81%) |
Aug 20, 2021 | 10.09 | 10.55 | 10.03 | 10.50 | 51,638 | +0.30(+2.94%) |
Aug 19, 2021 | 10.09 | 10.25 | 10.05 | 10.20 | 32,136 | -0.08(-0.78%) |
Aug 18, 2021 | 10.32 | 10.54 | 10.15 | 10.28 | 45,707 | -0.12(-1.15%) |
Aug 17, 2021 | 9.970 | 10.50 | 9.970 | 10.40 | 52,718 | +0.26(+2.56%) |
Aug 16, 2021 | 10.86 | 10.90 | 9.970 | 10.14 | 79,948 | -0.77(-7.06%) |
Aug 13, 2021 | 11.03 | 11.03 | 10.77 | 10.91 | 51,518 | -0.22(-1.98%) |
Aug 12, 2021 | 11.00 | 11.50 | 10.25 | 11.13 | 245,773 | +1.95(+21.24%) |
Aug 11, 2021 | 9.190 | 9.430 | 9.070 | 9.180 | 34,975 | -0.05(-0.54%) |
Aug 10, 2021 | 9.410 | 9.640 | 9.140 | 9.230 | 26,225 | -0.30(-3.15%) |
Aug 09, 2021 | 9.345 | 9.700 | 9.345 | 9.530 | 45,200 | +0.11(+1.17%) |
Aug 06, 2021 | 9.250 | 9.500 | 9.050 | 9.420 | 33,909 | +0.27(+2.95%) |
Aug 05, 2021 | 9.120 | 9.230 | 9.050 | 9.150 | 27,407 | +0.10(+1.10%) |
Aug 04, 2021 | 8.910 | 9.130 | 8.910 | 9.050 | 49,471 | -0.01(-0.11%) |
Aug 03, 2021 | 8.780 | 9.100 | 8.730 | 9.060 | 25,505 | +0.27(+3.07%) |
Aug 02, 2021 | 9.170 | 9.529 | 8.650 | 8.790 | 67,525 | -0.21(-2.33%) |
Jul 30, 2021 | 9.245 | 9.245 | 8.930 | 9.000 | 22,837 | -0.21(-2.28%) |
Jul 29, 2021 | 9.130 | 9.320 | 9.050 | 9.210 | 21,771 | -0.05(-0.54%) |
Jul 28, 2021 | 9.270 | 9.455 | 9.080 | 9.260 | 27,666 | +0.09(+0.98%) |
Jul 27, 2021 | 9.400 | 9.490 | 9.050 | 9.170 | 40,466 | -0.33(-3.47%) |
Jul 26, 2021 | 9.460 | 9.700 | 9.250 | 9.500 | 25,332 | +0.14(+1.50%) |
Jul 23, 2021 | 9.490 | 9.630 | 9.223 | 9.360 | 17,393 | -0.06(-0.64%) |
Jul 22, 2021 | 9.900 | 9.900 | 9.390 | 9.420 | 36,051 | -0.42(-4.27%) |
Jul 21, 2021 | 9.560 | 9.940 | 9.560 | 9.840 | 29,051 | +0.40(+4.24%) |
Jul 20, 2021 | 9.140 | 9.800 | 9.140 | 9.440 | 99,660 | +0.34(+3.74%) |
Jul 19, 2021 | 8.900 | 9.430 | 8.820 | 9.100 | 46,580 | -0.10(-1.09%) |
Jul 16, 2021 | 9.250 | 9.470 | 9.010 | 9.200 | 50,636 | +0.06(+0.66%) |
Jul 15, 2021 | 9.180 | 9.230 | 8.970 | 9.140 | 45,890 | -0.09(-0.98%) |
Jul 14, 2021 | 9.410 | 9.450 | 9.140 | 9.230 | 49,091 | -0.13(-1.39%) |
Jul 13, 2021 | 9.410 | 9.500 | 8.900 | 9.360 | 75,224 | -0.15(-1.58%) |
Jul 12, 2021 | 9.540 | 9.680 | 9.290 | 9.510 | 69,646 | -0.12(-1.25%) |
Jul 09, 2021 | 9.690 | 9.800 | 9.530 | 9.630 | 24,997 | -0.02(-0.21%) |
Jul 08, 2021 | 9.590 | 9.782 | 9.530 | 9.650 | 29,389 | -0.08(-0.82%) |
Jul 07, 2021 | 10.12 | 10.21 | 9.630 | 9.730 | 61,273 | -0.41(-4.04%) |
Jul 06, 2021 | 10.20 | 10.37 | 9.840 | 10.14 | 42,660 | -0.14(-1.36%) |
Jul 02, 2021 | 10.71 | 10.71 | 10.15 | 10.28 | 53,956 | -0.36(-3.38%) |