Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.650 | 4.820 | 4.650 | 4.690 | 30,389 | -0.02(-0.42%) |
Apr 28, 2022 | 4.670 | 4.760 | 4.540 | 4.710 | 81,060 | +0.07(+1.51%) |
Apr 27, 2022 | 4.650 | 4.740 | 4.610 | 4.640 | 75,002 | -0.03(-0.64%) |
Apr 26, 2022 | 4.800 | 4.820 | 4.670 | 4.670 | 118,643 | -0.14(-2.91%) |
Apr 25, 2022 | 4.730 | 4.830 | 4.720 | 4.810 | 46,360 | +0.04(+0.84%) |
Apr 22, 2022 | 4.820 | 4.890 | 4.760 | 4.770 | 107,408 | -0.08(-1.65%) |
Apr 21, 2022 | 5.000 | 5.000 | 4.820 | 4.850 | 192,877 | -0.10(-2.02%) |
Apr 20, 2022 | 5.050 | 5.050 | 4.940 | 4.950 | 149,190 | -0.14(-2.75%) |
Apr 19, 2022 | 5.040 | 5.140 | 4.990 | 5.090 | 75,459 | +0.07(+1.39%) |
Apr 18, 2022 | 5.240 | 5.240 | 5.020 | 5.020 | 156,260 | -0.20(-3.83%) |
Apr 14, 2022 | 5.220 | 0 | -0.13(-2.43%) | |||
Apr 13, 2022 | 5.280 | 5.390 | 5.270 | 5.350 | 22,389 | +0.06(+1.13%) |
Apr 12, 2022 | 5.370 | 5.500 | 5.270 | 5.290 | 112,687 | -0.02(-0.38%) |
Apr 11, 2022 | 5.300 | 5.350 | 5.210 | 5.310 | 47,005 | +0.00(+0.00%) |
Apr 08, 2022 | 5.360 | 5.440 | 5.310 | 5.310 | 100,185 | -0.08(-1.48%) |
Apr 07, 2022 | 5.540 | 5.540 | 5.320 | 5.390 | 85,414 | -0.15(-2.71%) |
Apr 06, 2022 | 5.640 | 5.680 | 5.510 | 5.540 | 63,417 | -0.07(-1.25%) |
Apr 05, 2022 | 5.740 | 5.800 | 5.600 | 5.610 | 87,645 | -0.20(-3.44%) |
Apr 04, 2022 | 5.780 | 5.840 | 5.640 | 5.810 | 64,255 | +0.08(+1.40%) |
Apr 01, 2022 | 5.730 | 5.900 | 5.710 | 5.730 | 76,041 | -0.04(-0.69%) |
Mar 31, 2022 | 5.940 | 5.960 | 5.770 | 5.770 | 54,006 | -0.14(-2.37%) |
Mar 30, 2022 | 6.040 | 6.180 | 5.890 | 5.910 | 172,655 | -0.09(-1.50%) |
Mar 29, 2022 | 5.900 | 6.110 | 5.860 | 6.000 | 121,311 | +0.10(+1.69%) |
Mar 28, 2022 | 6.030 | 6.030 | 5.800 | 5.900 | 80,464 | -0.18(-2.96%) |
Mar 25, 2022 | 6.150 | 6.160 | 5.790 | 6.080 | 303,839 | +0.26(+4.47%) |
Mar 24, 2022 | 5.450 | 5.830 | 5.380 | 5.820 | 97,819 | +0.36(+6.59%) |
Mar 23, 2022 | 5.640 | 5.660 | 5.450 | 5.460 | 99,580 | -0.07(-1.27%) |
Mar 22, 2022 | 5.390 | 5.550 | 5.390 | 5.530 | 59,067 | +0.17(+3.17%) |
Mar 21, 2022 | 5.480 | 5.480 | 5.360 | 5.360 | 28,178 | -0.10(-1.83%) |
Mar 18, 2022 | 5.300 | 5.490 | 5.300 | 5.460 | 139,524 | +0.11(+2.06%) |
Mar 17, 2022 | 5.210 | 5.360 | 5.200 | 5.350 | 25,050 | +0.15(+2.88%) |
Mar 16, 2022 | 5.010 | 5.210 | 5.010 | 5.200 | 35,264 | +0.22(+4.42%) |
Mar 15, 2022 | 4.910 | 5.000 | 4.910 | 4.980 | 27,527 | +0.06(+1.22%) |
Mar 14, 2022 | 5.070 | 5.070 | 4.900 | 4.920 | 60,807 | -0.10(-1.99%) |
Mar 11, 2022 | 5.160 | 5.160 | 5.020 | 5.020 | 46,580 | -0.16(-3.09%) |
Mar 10, 2022 | 5.180 | 5.180 | 5.070 | 5.180 | 28,138 | -0.04(-0.77%) |
Mar 09, 2022 | 5.250 | 5.300 | 5.160 | 5.220 | 37,238 | +0.10(+1.95%) |
Mar 08, 2022 | 5.030 | 5.250 | 4.980 | 5.120 | 150,407 | +0.07(+1.39%) |
Mar 07, 2022 | 5.130 | 5.210 | 5.040 | 5.050 | 60,825 | -0.13(-2.51%) |
Mar 04, 2022 | 5.220 | 5.300 | 5.120 | 5.180 | 66,239 | -0.08(-1.52%) |
Mar 03, 2022 | 5.420 | 5.420 | 5.250 | 5.260 | 57,932 | -0.13(-2.41%) |
Mar 02, 2022 | 5.340 | 5.420 | 5.300 | 5.390 | 17,142 | +0.08(+1.51%) |
Mar 01, 2022 | 5.340 | 5.400 | 5.280 | 5.310 | 25,179 | -0.11(-2.03%) |
Feb 28, 2022 | 5.390 | 5.480 | 5.320 | 5.420 | 22,083 | +0.02(+0.37%) |
Feb 25, 2022 | 5.360 | 5.420 | 5.340 | 5.400 | 22,293 | +0.01(+0.19%) |
Feb 24, 2022 | 4.990 | 5.390 | 4.960 | 5.390 | 105,990 | +0.22(+4.26%) |
Feb 23, 2022 | 5.290 | 5.370 | 5.170 | 5.170 | 113,105 | -0.13(-2.45%) |
Feb 22, 2022 | 5.360 | 5.430 | 5.280 | 5.300 | 112,323 | -0.20(-3.64%) |
Feb 18, 2022 | 5.500 | 0 | -0.15(-2.65%) | |||
Feb 17, 2022 | 5.830 | 5.890 | 5.650 | 5.650 | 99,309 | -0.29(-4.88%) |
Feb 16, 2022 | 5.900 | 6.020 | 5.800 | 5.940 | 88,447 | +0.01(+0.17%) |
Feb 15, 2022 | 5.820 | 5.970 | 5.810 | 5.930 | 140,258 | +0.19(+3.31%) |
Feb 14, 2022 | 5.880 | 5.990 | 5.730 | 5.740 | 98,891 | -0.20(-3.37%) |
Feb 11, 2022 | 5.860 | 6.040 | 5.790 | 5.940 | 192,452 | +0.06(+1.02%) |
Feb 10, 2022 | 5.720 | 6.050 | 5.680 | 5.880 | 363,320 | +0.01(+0.17%) |
Feb 09, 2022 | 5.590 | 5.870 | 5.580 | 5.870 | 173,513 | +0.36(+6.53%) |
Feb 08, 2022 | 5.420 | 5.510 | 5.410 | 5.510 | 39,811 | +0.08(+1.47%) |
Feb 07, 2022 | 5.520 | 5.600 | 5.420 | 5.430 | 64,035 | -0.04(-0.73%) |
Feb 04, 2022 | 5.350 | 5.530 | 5.350 | 5.470 | 53,893 | +0.11(+2.05%) |
Feb 03, 2022 | 5.460 | 5.350 | 5.360 | 90,432 | -0.19(-3.42%) | |
Feb 02, 2022 | 5.720 | 5.750 | 5.530 | 5.550 | 156,847 | -0.17(-2.97%) |
Feb 01, 2022 | 5.650 | 5.750 | 5.540 | 5.720 | 83,990 | +0.12(+2.14%) |
Jan 31, 2022 | 5.250 | 5.600 | 5.600 | 147,056 | +0.32(+6.06%) | |
Jan 28, 2022 | 5.070 | 5.280 | 5.070 | 5.280 | 69,706 | +0.15(+2.92%) |
Jan 27, 2022 | 5.260 | 5.320 | 5.110 | 5.130 | 69,478 | -0.14(-2.66%) |
Jan 26, 2022 | 5.390 | 5.480 | 5.210 | 5.270 | 55,359 | -0.07(-1.31%) |
Jan 25, 2022 | 5.320 | 5.400 | 5.220 | 5.340 | 99,965 | -0.07(-1.29%) |
Jan 24, 2022 | 5.140 | 5.410 | 5.050 | 5.410 | 184,248 | +0.04(+0.74%) |
Jan 21, 2022 | 5.460 | 5.510 | 5.330 | 5.370 | 200,468 | -0.15(-2.72%) |
Jan 20, 2022 | 5.620 | 5.770 | 5.510 | 5.520 | 136,634 | -0.10(-1.78%) |
Jan 19, 2022 | 5.780 | 5.820 | 5.620 | 5.620 | 175,148 | -0.15(-2.60%) |
Jan 18, 2022 | 5.800 | 5.950 | 5.760 | 5.770 | 269,716 | -0.22(-3.67%) |
Jan 17, 2022 | 6.000 | 6.000 | 5.970 | 5.990 | 29,389 | -0.03(-0.50%) |
Jan 14, 2022 | 6.010 | 6.040 | 5.900 | 6.020 | 160,187 | +0.01(+0.17%) |
Jan 13, 2022 | 6.110 | 6.150 | 6.000 | 6.010 | 80,347 | -0.13(-2.12%) |
Jan 12, 2022 | 6.270 | 6.360 | 6.140 | 6.140 | 96,962 | -0.13(-2.07%) |
Jan 11, 2022 | 6.190 | 6.340 | 6.130 | 6.270 | 131,576 | +0.04(+0.64%) |
Jan 10, 2022 | 6.180 | 6.270 | 6.070 | 6.230 | 147,465 | +0.20(+3.32%) |
Jan 07, 2022 | 5.980 | 6.170 | 5.980 | 6.030 | 52,089 | +0.02(+0.33%) |
Jan 06, 2022 | 6.130 | 6.140 | 5.940 | 6.010 | 116,113 | -0.11(-1.80%) |
Jan 05, 2022 | 6.350 | 6.400 | 6.080 | 6.120 | 211,792 | -0.23(-3.62%) |
Jan 04, 2022 | 6.510 | 6.510 | 6.280 | 6.350 | 171,666 | -0.01(-0.16%) |
Dec 31, 2021 | 6.360 | 6.360 | 6.360 | 0 | -0.07(-1.09%) | |
Dec 30, 2021 | 6.360 | 6.600 | 6.360 | 6.430 | 113,941 | +0.03(+0.47%) |
Dec 29, 2021 | 6.510 | 6.590 | 6.370 | 6.400 | 342,020 | -0.29(-4.33%) |
Dec 24, 2021 | 6.690 | 6.690 | 6.690 | 0 | +0.02(+0.30%) | |
Dec 23, 2021 | 6.600 | 6.710 | 6.530 | 6.670 | 96,455 | +0.13(+1.99%) |
Dec 22, 2021 | 6.470 | 6.570 | 6.460 | 6.540 | 77,915 | -0.01(-0.15%) |
Dec 21, 2021 | 6.350 | 6.590 | 6.320 | 6.550 | 159,320 | +0.22(+3.48%) |
Dec 20, 2021 | 6.350 | 6.420 | 6.230 | 6.330 | 146,069 | -0.23(-3.51%) |
Dec 17, 2021 | 6.260 | 6.570 | 6.230 | 6.560 | 128,653 | +0.21(+3.31%) |
Dec 16, 2021 | 6.450 | 6.560 | 6.300 | 6.350 | 110,739 | -0.11(-1.70%) |
Dec 15, 2021 | 6.400 | 6.490 | 6.230 | 6.460 | 116,470 | +0.07(+1.10%) |
Dec 14, 2021 | 6.400 | 6.560 | 6.350 | 6.390 | 108,012 | -0.15(-2.29%) |
Dec 13, 2021 | 6.640 | 6.640 | 6.440 | 6.540 | 175,497 | -0.10(-1.51%) |
Dec 10, 2021 | 6.820 | 6.850 | 6.600 | 6.640 | 374,834 | -0.16(-2.35%) |
Dec 09, 2021 | 6.930 | 7.060 | 6.780 | 6.800 | 104,819 | -0.20(-2.86%) |
Dec 08, 2021 | 6.860 | 7.110 | 6.820 | 7.000 | 86,624 | +0.11(+1.60%) |
Dec 07, 2021 | 6.710 | 6.990 | 6.710 | 6.890 | 85,271 | +0.20(+2.99%) |
Dec 06, 2021 | 6.520 | 6.770 | 6.410 | 6.690 | 143,003 | +0.09(+1.36%) |
Dec 03, 2021 | 6.800 | 6.800 | 6.550 | 6.600 | 137,023 | -0.20(-2.94%) |
Dec 02, 2021 | 6.620 | 6.850 | 6.620 | 6.800 | 120,131 | +0.13(+1.95%) |
Dec 01, 2021 | 7.120 | 7.120 | 6.670 | 6.670 | 213,395 | -0.34(-4.85%) |
Nov 30, 2021 | 7.160 | 7.210 | 6.880 | 7.010 | 133,683 | -0.17(-2.37%) |
Nov 29, 2021 | 7.390 | 7.400 | 7.160 | 7.180 | 189,566 | -0.12(-1.64%) |
Nov 26, 2021 | 7.260 | 7.410 | 7.240 | 7.300 | 185,773 | -0.21(-2.80%) |
Nov 25, 2021 | 7.450 | 7.530 | 7.450 | 7.510 | 25,967 | +0.02(+0.27%) |
Nov 24, 2021 | 7.290 | 7.530 | 7.250 | 7.490 | 88,758 | +0.14(+1.90%) |
Nov 23, 2021 | 7.390 | 7.540 | 7.260 | 7.350 | 114,759 | -0.05(-0.68%) |
Nov 22, 2021 | 7.620 | 7.690 | 7.300 | 7.400 | 630,379 | -0.20(-2.63%) |
Nov 19, 2021 | 7.730 | 7.780 | 7.600 | 7.600 | 88,905 | +0.03(+0.40%) |
Nov 18, 2021 | 8.030 | 8.050 | 7.540 | 7.570 | 855,782 | -0.57(-7.00%) |
Nov 17, 2021 | 8.420 | 8.460 | 8.130 | 8.140 | 133,866 | -0.29(-3.44%) |
Nov 16, 2021 | 8.460 | 8.500 | 8.280 | 8.430 | 150,386 | -0.09(-1.06%) |
Nov 15, 2021 | 8.740 | 8.830 | 8.520 | 8.520 | 241,255 | -0.13(-1.50%) |
Nov 12, 2021 | 8.310 | 8.650 | 8.310 | 8.650 | 572,164 | +0.50(+6.13%) |
Nov 11, 2021 | 7.910 | 8.200 | 7.910 | 8.150 | 72,256 | +0.27(+3.43%) |
Nov 10, 2021 | 8.060 | 7.830 | 7.880 | 549,414 | -0.34(-4.14%) | |
Nov 09, 2021 | 8.220 | 8.270 | 7.910 | 8.220 | 209,743 | -0.03(-0.36%) |
Nov 08, 2021 | 7.750 | 8.300 | 7.680 | 8.250 | 434,700 | +0.65(+8.55%) |
Nov 05, 2021 | 7.590 | 7.660 | 7.440 | 7.600 | 248,554 | -0.06(-0.78%) |
Nov 04, 2021 | 7.710 | 7.780 | 7.630 | 7.660 | 72,151 | -0.01(-0.13%) |
Nov 03, 2021 | 7.480 | 7.750 | 7.450 | 7.670 | 226,206 | +0.21(+2.82%) |
Nov 02, 2021 | 7.550 | 7.620 | 7.410 | 7.460 | 98,264 | -0.10(-1.32%) |
Nov 01, 2021 | 7.330 | 7.570 | 7.330 | 7.560 | 87,393 | +0.23(+3.14%) |
Oct 29, 2021 | 7.370 | 7.440 | 7.330 | 7.330 | 79,681 | -0.06(-0.81%) |
Oct 28, 2021 | 7.340 | 7.430 | 7.310 | 7.390 | 117,209 | +0.05(+0.68%) |
Oct 27, 2021 | 7.550 | 7.620 | 7.340 | 7.340 | 147,028 | -0.21(-2.78%) |
Oct 26, 2021 | 7.690 | 7.550 | 7.550 | 91,205 | -0.15(-1.95%) | |
Oct 25, 2021 | 7.660 | 7.730 | 7.610 | 7.700 | 73,934 | +0.02(+0.26%) |
Oct 22, 2021 | 7.810 | 7.810 | 7.620 | 7.680 | 87,679 | -0.17(-2.17%) |
Oct 21, 2021 | 7.720 | 7.960 | 7.720 | 7.850 | 107,447 | +0.08(+1.03%) |
Oct 20, 2021 | 7.770 | 7.810 | 7.610 | 7.770 | 145,588 | -0.05(-0.64%) |
Oct 19, 2021 | 7.360 | 7.820 | 7.350 | 7.820 | 217,504 | +0.46(+6.25%) |
Oct 18, 2021 | 7.360 | 7.400 | 7.330 | 7.360 | 49,039 | -0.05(-0.67%) |
Oct 15, 2021 | 7.530 | 7.540 | 7.410 | 7.410 | 91,821 | -0.10(-1.33%) |
Oct 14, 2021 | 7.480 | 7.620 | 7.420 | 7.510 | 77,048 | +0.09(+1.21%) |
Oct 13, 2021 | 7.420 | 7.540 | 7.400 | 7.420 | 35,329 | -0.01(-0.13%) |
Oct 12, 2021 | 7.400 | 7.530 | 7.390 | 7.430 | 80,740 | -0.07(-0.93%) |
Oct 08, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.17(-2.22%) | |
Oct 07, 2021 | 7.660 | 7.810 | 7.540 | 7.670 | 54,750 | +0.12(+1.59%) |
Oct 06, 2021 | 7.480 | 7.570 | 7.450 | 7.550 | 74,750 | +0.00(+0.00%) |
Oct 05, 2021 | 7.430 | 7.600 | 7.430 | 7.550 | 111,922 | +0.12(+1.62%) |
Oct 04, 2021 | 7.600 | 7.640 | 7.430 | 7.430 | 106,111 | -0.26(-3.38%) |
Oct 01, 2021 | 7.740 | 7.750 | 7.590 | 7.690 | 73,512 | -0.05(-0.65%) |
Sep 30, 2021 | 7.800 | 7.830 | 7.660 | 7.740 | 89,146 | -0.04(-0.51%) |
Sep 29, 2021 | 7.910 | 7.970 | 7.780 | 7.780 | 83,909 | -0.11(-1.39%) |
Sep 28, 2021 | 8.010 | 8.080 | 7.890 | 7.890 | 67,847 | -0.19(-2.35%) |
Sep 27, 2021 | 7.910 | 8.150 | 7.910 | 8.080 | 62,250 | +0.14(+1.76%) |
Sep 24, 2021 | 8.130 | 8.130 | 7.920 | 7.940 | 61,436 | -0.19(-2.34%) |
Sep 23, 2021 | 8.110 | 8.180 | 8.070 | 8.130 | 78,240 | +0.13(+1.63%) |
Sep 22, 2021 | 7.880 | 8.060 | 7.880 | 8.000 | 131,960 | +0.16(+2.04%) |
Sep 21, 2021 | 7.850 | 7.960 | 7.830 | 7.840 | 55,422 | -0.01(-0.13%) |
Sep 20, 2021 | 7.940 | 7.970 | 7.800 | 7.850 | 133,139 | -0.27(-3.33%) |
Sep 17, 2021 | 8.030 | 8.130 | 8.030 | 8.120 | 46,091 | +0.03(+0.37%) |
Sep 16, 2021 | 8.070 | 8.140 | 8.030 | 8.090 | 72,227 | +0.00(+0.00%) |
Sep 15, 2021 | 7.960 | 8.120 | 7.960 | 8.090 | 126,418 | +0.08(+1.00%) |
Sep 14, 2021 | 8.200 | 8.250 | 7.970 | 8.010 | 147,206 | -0.21(-2.55%) |
Sep 13, 2021 | 8.390 | 8.390 | 8.130 | 8.220 | 93,081 | -0.11(-1.32%) |
Sep 10, 2021 | 8.500 | 8.510 | 8.330 | 8.330 | 97,794 | -0.20(-2.34%) |
Sep 09, 2021 | 8.550 | 8.630 | 8.500 | 8.530 | 81,604 | -0.04(-0.47%) |
Sep 08, 2021 | 8.740 | 8.770 | 8.570 | 8.570 | 77,257 | -0.21(-2.39%) |
Sep 07, 2021 | 8.810 | 8.910 | 8.770 | 8.780 | 69,620 | -0.07(-0.79%) |
Sep 03, 2021 | 8.850 | 8.850 | 8.850 | 0 | -0.04(-0.45%) | |
Sep 02, 2021 | 8.760 | 9.000 | 8.760 | 8.890 | 61,621 | +0.10(+1.14%) |
Sep 01, 2021 | 8.920 | 8.950 | 8.780 | 8.790 | 55,659 | -0.10(-1.12%) |
Aug 31, 2021 | 8.720 | 8.970 | 8.700 | 8.890 | 76,371 | +0.20(+2.30%) |
Aug 30, 2021 | 8.760 | 8.790 | 8.630 | 8.690 | 82,049 | -0.10(-1.14%) |
Aug 27, 2021 | 8.740 | 8.870 | 8.740 | 8.790 | 32,446 | +0.03(+0.34%) |
Aug 26, 2021 | 8.790 | 8.940 | 8.700 | 8.760 | 51,836 | -0.05(-0.57%) |
Aug 25, 2021 | 8.920 | 8.930 | 8.810 | 8.810 | 55,030 | -0.11(-1.23%) |
Aug 24, 2021 | 8.760 | 8.920 | 8.760 | 8.920 | 51,707 | +0.14(+1.59%) |
Aug 23, 2021 | 8.610 | 8.800 | 8.610 | 8.780 | 72,243 | +0.19(+2.21%) |
Aug 20, 2021 | 8.570 | 8.680 | 8.510 | 8.590 | 55,606 | +0.04(+0.47%) |
Aug 19, 2021 | 8.650 | 8.710 | 8.510 | 8.550 | 79,270 | -0.15(-1.72%) |
Aug 18, 2021 | 8.740 | 8.860 | 8.540 | 8.700 | 69,901 | +0.09(+1.05%) |
Aug 17, 2021 | 8.640 | 8.730 | 8.520 | 8.610 | 127,471 | -0.06(-0.69%) |
Aug 16, 2021 | 8.830 | 8.830 | 8.630 | 8.670 | 133,968 | -0.18(-2.03%) |
Aug 13, 2021 | 9.030 | 9.030 | 8.830 | 8.850 | 149,044 | -0.20(-2.21%) |
Aug 12, 2021 | 9.220 | 9.220 | 9.010 | 9.050 | 114,442 | -0.17(-1.84%) |
Aug 11, 2021 | 9.370 | 9.370 | 9.190 | 9.220 | 78,559 | -0.18(-1.91%) |
Aug 10, 2021 | 9.430 | 9.550 | 9.320 | 9.400 | 55,511 | -0.04(-0.42%) |
Aug 09, 2021 | 9.320 | 9.440 | 9.170 | 9.440 | 95,287 | +0.08(+0.85%) |
Aug 06, 2021 | 9.260 | 9.400 | 9.150 | 9.360 | 63,207 | +0.11(+1.19%) |
Aug 05, 2021 | 9.040 | 9.370 | 9.040 | 9.250 | 177,924 | +0.20(+2.21%) |
Aug 04, 2021 | 9.220 | 9.340 | 9.040 | 9.050 | 151,597 | -0.29(-3.10%) |
Aug 03, 2021 | 9.450 | 9.450 | 9.250 | 9.340 | 105,150 | -0.06(-0.64%) |
Jul 30, 2021 | 9.400 | 9.400 | 9.400 | 0 | -0.15(-1.57%) | |
Jul 29, 2021 | 9.850 | 9.850 | 9.540 | 9.550 | 70,583 | -0.23(-2.35%) |
Jul 28, 2021 | 9.410 | 9.840 | 9.340 | 9.780 | 512,211 | +0.63(+6.89%) |
Jul 27, 2021 | 9.550 | 9.550 | 9.060 | 9.150 | 290,299 | -0.24(-2.56%) |
Jul 26, 2021 | 9.290 | 9.530 | 9.240 | 9.390 | 117,343 | +0.04(+0.43%) |
Jul 23, 2021 | 9.420 | 9.420 | 9.280 | 9.350 | 83,415 | -0.06(-0.64%) |
Jul 22, 2021 | 9.660 | 9.660 | 9.390 | 9.410 | 41,748 | -0.26(-2.69%) |
Jul 21, 2021 | 9.550 | 9.680 | 9.490 | 9.670 | 96,626 | +0.17(+1.79%) |
Jul 20, 2021 | 9.290 | 9.530 | 9.200 | 9.500 | 73,963 | +0.19(+2.04%) |
Jul 19, 2021 | 9.230 | 9.380 | 9.120 | 9.310 | 168,538 | -0.06(-0.64%) |
Jul 16, 2021 | 9.600 | 9.640 | 9.300 | 9.370 | 176,332 | -0.22(-2.29%) |
Jul 15, 2021 | 9.680 | 9.820 | 9.430 | 9.590 | 263,431 | -0.08(-0.83%) |
Jul 14, 2021 | 10.28 | 10.28 | 9.670 | 9.670 | 239,284 | -0.55(-5.38%) |
Jul 13, 2021 | 10.22 | 10.53 | 10.21 | 10.22 | 194,175 | +0.09(+0.89%) |
Jul 12, 2021 | 10.09 | 10.20 | 10.00 | 10.13 | 94,688 | +0.02(+0.20%) |
Jul 09, 2021 | 10.08 | 10.14 | 9.990 | 10.11 | 78,758 | +0.05(+0.50%) |
Jul 08, 2021 | 9.970 | 10.11 | 9.860 | 10.06 | 143,962 | -0.09(-0.89%) |
Jul 07, 2021 | 10.36 | 10.36 | 10.01 | 10.15 | 180,909 | -0.15(-1.46%) |
Jul 06, 2021 | 10.33 | 10.46 | 10.23 | 10.30 | 208,280 | -0.02(-0.19%) |
Jul 05, 2021 | 10.26 | 10.37 | 10.26 | 10.32 | 36,145 | -0.01(-0.10%) |
Jul 02, 2021 | 10.51 | 10.56 | 10.31 | 10.33 | 216,283 | -0.22(-2.09%) |
Jun 30, 2021 | 10.55 | 10.55 | 10.55 | 0 | -0.04(-0.38%) | |
Jun 29, 2021 | 10.81 | 10.91 | 10.58 | 10.59 | 86,908 | -0.18(-1.67%) |
Jun 28, 2021 | 10.62 | 10.90 | 10.62 | 10.77 | 138,381 | +0.17(+1.60%) |
Jun 25, 2021 | 10.72 | 10.72 | 10.57 | 10.60 | 91,244 | -0.15(-1.40%) |
Jun 24, 2021 | 10.50 | 10.77 | 10.48 | 10.75 | 430,311 | +0.34(+3.27%) |
Jun 23, 2021 | 10.28 | 10.50 | 10.28 | 10.41 | 113,944 | +0.11(+1.07%) |
Jun 22, 2021 | 10.37 | 10.40 | 10.21 | 10.30 | 57,915 | -0.04(-0.39%) |
Jun 21, 2021 | 10.19 | 10.37 | 10.08 | 10.34 | 102,840 | +0.11(+1.08%) |
Jun 18, 2021 | 10.35 | 10.48 | 10.21 | 10.23 | 156,824 | -0.19(-1.82%) |
Jun 17, 2021 | 10.48 | 10.61 | 10.38 | 10.42 | 87,353 | -0.05(-0.48%) |
Jun 16, 2021 | 10.45 | 10.52 | 10.29 | 10.47 | 96,929 | +0.02(+0.19%) |
Jun 15, 2021 | 10.66 | 10.81 | 10.40 | 10.45 | 132,349 | -0.26(-2.43%) |
Jun 14, 2021 | 10.90 | 11.00 | 10.66 | 10.71 | 140,171 | -0.19(-1.74%) |
Jun 11, 2021 | 10.83 | 10.94 | 10.76 | 10.90 | 51,559 | +0.07(+0.65%) |
Jun 10, 2021 | 11.24 | 11.24 | 10.73 | 10.83 | 202,178 | -0.34(-3.04%) |
Jun 09, 2021 | 11.12 | 11.53 | 11.06 | 11.17 | 390,697 | +0.12(+1.09%) |
Jun 08, 2021 | 11.15 | 11.15 | 10.77 | 11.05 | 122,316 | +0.06(+0.55%) |
Jun 07, 2021 | 10.56 | 11.02 | 10.48 | 10.99 | 304,627 | +0.45(+4.27%) |
Jun 04, 2021 | 10.95 | 10.96 | 10.51 | 10.54 | 138,312 | -0.23(-2.14%) |
Jun 03, 2021 | 11.08 | 11.43 | 10.73 | 10.77 | 452,873 | -0.04(-0.37%) |
Jun 02, 2021 | 10.39 | 10.82 | 10.30 | 10.81 | 273,990 | +0.52(+5.05%) |
Jun 01, 2021 | 10.58 | 10.62 | 10.22 | 10.29 | 163,375 | -0.16(-1.53%) |
May 31, 2021 | 10.49 | 10.60 | 10.40 | 10.45 | 196,841 | -0.13(-1.23%) |
May 28, 2021 | 10.30 | 10.77 | 10.29 | 10.58 | 412,020 | +0.35(+3.42%) |
May 27, 2021 | 10.28 | 10.31 | 9.970 | 10.23 | 120,436 | +0.09(+0.89%) |
May 26, 2021 | 9.860 | 10.18 | 9.800 | 10.14 | 489,090 | +0.40(+4.11%) |
May 25, 2021 | 9.550 | 9.940 | 9.550 | 9.740 | 158,076 | +0.23(+2.42%) |
May 21, 2021 | 9.510 | 9.510 | 9.510 | 0 | +0.02(+0.21%) | |
May 20, 2021 | 9.460 | 9.590 | 9.380 | 9.490 | 69,470 | +0.01(+0.11%) |
May 19, 2021 | 9.410 | 9.480 | 9.280 | 9.480 | 94,099 | -0.14(-1.46%) |
May 18, 2021 | 9.470 | 9.740 | 9.430 | 9.620 | 223,452 | +0.14(+1.48%) |
May 17, 2021 | 9.350 | 9.540 | 9.290 | 9.480 | 97,394 | +0.15(+1.61%) |
May 14, 2021 | 9.180 | 9.410 | 9.130 | 9.330 | 142,289 | +0.21(+2.30%) |
May 13, 2021 | 9.400 | 9.600 | 9.000 | 9.120 | 202,290 | -0.22(-2.36%) |
May 12, 2021 | 9.710 | 9.800 | 9.340 | 9.340 | 260,954 | -0.44(-4.50%) |
May 11, 2021 | 9.460 | 9.850 | 9.400 | 9.780 | 229,481 | -0.10(-1.01%) |
May 10, 2021 | 10.38 | 10.38 | 9.850 | 9.880 | 186,795 | -0.51(-4.91%) |
May 07, 2021 | 10.03 | 10.56 | 10.02 | 10.39 | 208,898 | +0.49(+4.95%) |
May 06, 2021 | 10.25 | 10.25 | 9.770 | 9.900 | 279,992 | -0.45(-4.35%) |
May 05, 2021 | 10.33 | 10.50 | 10.27 | 10.35 | 198,847 | +0.02(+0.19%) |
May 04, 2021 | 10.38 | 10.41 | 10.09 | 10.33 | 249,764 | -0.14(-1.34%) |