Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 5.170 | 5.230 | 5.170 | 5.210 | 6,179 | -0.07(-1.33%) |
May 27, 2022 | 5.290 | 5.303 | 5.280 | 5.280 | 4,086 | +0.03(+0.57%) |
May 26, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 2,297 | +0.12(+2.34%) |
May 25, 2022 | 5.095 | 5.140 | 5.095 | 5.130 | 5,236 | +0.03(+0.63%) |
May 24, 2022 | 5.110 | 5.110 | 5.098 | 5.098 | 2,376 | -0.17(-3.26%) |
May 23, 2022 | 5.270 | 5.330 | 5.270 | 5.270 | 5,881 | +0.05(+1.05%) |
May 20, 2022 | 5.170 | 5.215 | 5.140 | 5.215 | 10,718 | +0.26(+5.18%) |
May 19, 2022 | 4.910 | 4.980 | 4.860 | 4.958 | 11,232 | +0.16(+3.29%) |
May 18, 2022 | 4.835 | 4.835 | 4.790 | 4.800 | 10,820 | -0.14(-2.83%) |
May 17, 2022 | 4.960 | 4.960 | 4.932 | 4.940 | 4,368 | +0.18(+3.78%) |
May 16, 2022 | 4.710 | 4.805 | 4.700 | 4.760 | 18,567 | -0.04(-0.83%) |
May 13, 2022 | 4.810 | 4.838 | 4.800 | 4.800 | 2,238 | +0.10(+2.13%) |
May 12, 2022 | 4.740 | 4.740 | 4.560 | 4.700 | 13,358 | -0.05(-1.05%) |
May 11, 2022 | 4.875 | 4.875 | 4.750 | 4.750 | 5,841 | -0.11(-2.34%) |
May 10, 2022 | 4.858 | 4.910 | 4.858 | 4.864 | 20,583 | +0.04(+0.91%) |
May 09, 2022 | 4.900 | 4.924 | 4.820 | 4.820 | 4,400 | -0.20(-3.98%) |
May 06, 2022 | 5.090 | 5.105 | 5.020 | 5.020 | 7,784 | -0.08(-1.57%) |
May 05, 2022 | 5.200 | 5.200 | 5.100 | 5.100 | 8,592 | -0.41(-7.44%) |
May 04, 2022 | 5.390 | 5.510 | 5.340 | 5.510 | 7,019 | +0.51(+10.20%) |
May 03, 2022 | 5.080 | 5.135 | 4.990 | 5.000 | 12,656 | +0.04(+0.81%) |
May 02, 2022 | 4.860 | 4.992 | 4.840 | 4.960 | 14,412 | +0.14(+2.90%) |
Apr 29, 2022 | 5.025 | 5.025 | 4.820 | 4.820 | 26,557 | -0.07(-1.43%) |
Apr 28, 2022 | 4.820 | 4.910 | 4.820 | 4.890 | 23,092 | +0.31(+6.89%) |
Apr 27, 2022 | 4.550 | 4.610 | 4.550 | 4.575 | 34,902 | -0.09(-2.03%) |
Apr 26, 2022 | 4.745 | 4.820 | 4.670 | 4.670 | 9,792 | -0.19(-3.96%) |
Apr 25, 2022 | 4.776 | 4.862 | 4.720 | 4.862 | 5,240 | +0.06(+1.30%) |
Apr 22, 2022 | 4.855 | 4.890 | 4.800 | 4.800 | 20,150 | -0.06(-1.32%) |
Apr 21, 2022 | 4.950 | 4.950 | 4.820 | 4.864 | 9,335 | +0.02(+0.50%) |
Apr 20, 2022 | 4.880 | 4.880 | 4.835 | 4.840 | 2,428 | -0.05(-1.02%) |
Apr 19, 2022 | 4.886 | 4.896 | 4.860 | 4.890 | 7,888 | +0.19(+4.04%) |
Apr 18, 2022 | 4.740 | 4.757 | 4.700 | 4.700 | 2,338 | -0.04(-0.95%) |
Apr 14, 2022 | 4.832 | 4.870 | 4.724 | 4.745 | 2,401 | +0.21(+4.52%) |
Apr 13, 2022 | 4.500 | 4.550 | 4.500 | 4.540 | 5,273 | -0.14(-3.09%) |
Apr 12, 2022 | 4.690 | 4.790 | 4.670 | 4.685 | 9,949 | -0.04(-0.74%) |
Apr 11, 2022 | 4.798 | 4.798 | 4.710 | 4.720 | 3,324 | -0.03(-0.63%) |
Apr 08, 2022 | 4.780 | 4.800 | 4.750 | 4.750 | 9,050 | -0.02(-0.42%) |
Apr 07, 2022 | 4.800 | 4.890 | 4.750 | 4.770 | 10,266 | -0.17(-3.44%) |
Apr 06, 2022 | 5.090 | 5.090 | 4.920 | 4.940 | 7,289 | -0.20(-3.89%) |
Apr 05, 2022 | 5.200 | 5.200 | 5.140 | 5.140 | 8,308 | -0.34(-6.20%) |
Apr 04, 2022 | 5.440 | 5.495 | 5.430 | 5.480 | 2,544 | +0.16(+3.01%) |
Apr 01, 2022 | 5.365 | 5.385 | 5.320 | 5.320 | 2,768 | -0.09(-1.66%) |
Mar 31, 2022 | 5.500 | 5.550 | 5.410 | 5.410 | 9,647 | -0.37(-6.32%) |
Mar 30, 2022 | 5.810 | 5.810 | 5.760 | 5.775 | 14,326 | -0.04(-0.77%) |
Mar 29, 2022 | 5.840 | 5.890 | 5.820 | 5.820 | 3,194 | +0.18(+3.19%) |
Mar 28, 2022 | 5.650 | 5.660 | 5.585 | 5.640 | 6,257 | -0.06(-1.05%) |
Mar 25, 2022 | 5.740 | 5.740 | 5.700 | 5.700 | 3,370 | -0.13(-2.23%) |
Mar 24, 2022 | 5.800 | 5.850 | 5.800 | 5.830 | 4,034 | -0.12(-1.93%) |
Mar 23, 2022 | 5.930 | 5.960 | 5.920 | 5.945 | 4,891 | -0.17(-2.86%) |
Mar 22, 2022 | 6.060 | 6.120 | 6.030 | 6.120 | 7,554 | +0.04(+0.66%) |
Mar 21, 2022 | 6.160 | 6.160 | 6.080 | 6.080 | 6,092 | -0.28(-4.46%) |
Mar 18, 2022 | 6.095 | 6.410 | 6.095 | 6.364 | 12,439 | +0.19(+3.14%) |
Mar 17, 2022 | 6.120 | 6.215 | 6.120 | 6.170 | 48,862 | +0.27(+4.58%) |
Mar 16, 2022 | 5.870 | 5.985 | 5.815 | 5.900 | 9,247 | +0.28(+4.98%) |
Mar 15, 2022 | 5.620 | 5.650 | 5.570 | 5.620 | 2,561 | +0.01(+0.18%) |
Mar 14, 2022 | 5.650 | 5.680 | 5.610 | 5.610 | 5,940 | +0.09(+1.63%) |
Mar 11, 2022 | 5.705 | 5.705 | 5.518 | 5.520 | 2,910 | -0.11(-1.87%) |
Mar 10, 2022 | 5.650 | 5.650 | 5.625 | 5.625 | 2,539 | -0.05(-0.97%) |
Mar 09, 2022 | 5.640 | 5.730 | 5.590 | 5.680 | 17,011 | +0.44(+8.40%) |
Mar 08, 2022 | 5.230 | 5.398 | 5.120 | 5.240 | 6,422 | +0.14(+2.75%) |
Mar 07, 2022 | 5.160 | 5.340 | 5.070 | 5.100 | 6,884 | -0.43(-7.82%) |
Mar 04, 2022 | 5.880 | 5.880 | 5.470 | 5.533 | 10,167 | -0.45(-7.48%) |
Mar 03, 2022 | 6.085 | 6.085 | 5.980 | 5.980 | 2,871 | +0.03(+0.50%) |
Mar 02, 2022 | 5.805 | 5.970 | 5.805 | 5.950 | 20,893 | +0.31(+5.40%) |
Mar 01, 2022 | 5.620 | 5.820 | 5.420 | 5.645 | 12,599 | -1.62(-22.25%) |
Feb 28, 2022 | 6.960 | 7.260 | 6.960 | 7.260 | 15,288 | +0.38(+5.52%) |
Feb 25, 2022 | 6.827 | 6.950 | 6.880 | 6.880 | 4,162 | +0.19(+2.84%) |
Feb 24, 2022 | 6.480 | 6.690 | 6.410 | 6.690 | 4,333 | -0.13(-1.91%) |
Feb 23, 2022 | 7.000 | 7.000 | 6.820 | 6.820 | 6,570 | -0.31(-4.31%) |
Feb 22, 2022 | 7.310 | 7.310 | 7.090 | 7.127 | 2,598 | -0.17(-2.33%) |
Feb 18, 2022 | 7.297 | 0 | -0.11(-1.52%) | |||
Feb 17, 2022 | 7.455 | 7.455 | 7.390 | 7.410 | 10,836 | -0.12(-1.53%) |
Feb 16, 2022 | 7.420 | 7.525 | 7.420 | 7.525 | 17,434 | -0.00(-0.07%) |
Feb 15, 2022 | 7.480 | 7.530 | 7.480 | 7.530 | 8,168 | +0.09(+1.21%) |
Feb 14, 2022 | 7.440 | 7.450 | 7.410 | 7.440 | 2,688 | +0.03(+0.34%) |
Feb 11, 2022 | 7.555 | 7.555 | 7.415 | 7.415 | 2,029 | +0.18(+2.56%) |
Feb 10, 2022 | 7.180 | 7.360 | 7.180 | 7.230 | 5,804 | -0.38(-4.99%) |
Feb 09, 2022 | 7.635 | 7.660 | 7.590 | 7.610 | 13,554 | +0.31(+4.25%) |
Feb 08, 2022 | 7.295 | 7.320 | 7.280 | 7.300 | 8,213 | -0.02(-0.21%) |
Feb 07, 2022 | 7.305 | 7.325 | 7.281 | 7.315 | 7,199 | -0.05(-0.75%) |
Feb 04, 2022 | 7.300 | 7.425 | 7.300 | 7.370 | 6,163 | +0.03(+0.44%) |
Feb 03, 2022 | 7.410 | 7.460 | 7.333 | 7.338 | 9,353 | -0.52(-6.58%) |
Feb 02, 2022 | 7.970 | 8.150 | 7.780 | 7.855 | 31,476 | +0.62(+8.49%) |
Feb 01, 2022 | 7.300 | 7.300 | 7.190 | 7.240 | 15,761 | +0.16(+2.19%) |
Jan 31, 2022 | 6.990 | 7.085 | 6.990 | 7.085 | 13,975 | +0.12(+1.65%) |
Jan 28, 2022 | 6.920 | 6.995 | 6.920 | 6.970 | 6,197 | +0.07(+1.01%) |
Jan 27, 2022 | 6.930 | 6.980 | 6.895 | 6.900 | 42,871 | -0.08(-1.15%) |
Jan 26, 2022 | 7.090 | 7.220 | 6.930 | 6.980 | 23,467 | -0.10(-1.41%) |
Jan 25, 2022 | 6.990 | 7.115 | 6.970 | 7.080 | 15,887 | -0.17(-2.34%) |
Jan 24, 2022 | 7.110 | 7.250 | 7.085 | 7.250 | 23,272 | -0.34(-4.48%) |
Jan 21, 2022 | 7.665 | 7.665 | 7.590 | 7.590 | 13,471 | -0.14(-1.81%) |
Jan 20, 2022 | 7.850 | 7.850 | 7.730 | 7.730 | 23,322 | +0.13(+1.71%) |
Jan 19, 2022 | 7.605 | 7.670 | 7.590 | 7.600 | 19,011 | -0.06(-0.78%) |
Jan 18, 2022 | 7.610 | 7.700 | 7.610 | 7.660 | 15,103 | +0.55(+7.74%) |
Jan 14, 2022 | 7.110 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 7.203 | 7.203 | 7.110 | 7.110 | 32,106 | -0.04(-0.56%) |
Jan 12, 2022 | 7.185 | 7.220 | 7.150 | 7.150 | 14,546 | -0.19(-2.59%) |
Jan 11, 2022 | 7.290 | 7.350 | 7.280 | 7.340 | 33,655 | +0.01(+0.14%) |
Jan 10, 2022 | 7.150 | 7.330 | 7.090 | 7.330 | 19,968 | -1.37(-15.75%) |
Jan 07, 2022 | 8.710 | 8.760 | 8.660 | 8.700 | 8,755 | +0.06(+0.69%) |
Jan 06, 2022 | 8.720 | 8.740 | 8.640 | 8.640 | 13,195 | +0.01(+0.12%) |
Jan 05, 2022 | 8.870 | 8.870 | 8.600 | 8.630 | 26,146 | +0.04(+0.47%) |
Jan 04, 2022 | 8.645 | 8.645 | 8.550 | 8.590 | 11,977 | -0.05(-0.64%) |
Jan 03, 2022 | 8.630 | 8.680 | 8.610 | 8.645 | 22,830 | +0.24(+2.92%) |
Dec 31, 2021 | 8.388 | 8.430 | 8.310 | 8.400 | 18,036 | +0.05(+0.60%) |
Dec 30, 2021 | 8.405 | 8.410 | 8.350 | 8.350 | 49,152 | +0.04(+0.43%) |
Dec 29, 2021 | 8.339 | 8.400 | 8.310 | 8.315 | 13,647 | -0.06(-0.66%) |
Dec 28, 2021 | 8.390 | 8.400 | 8.340 | 8.370 | 9,115 | +0.02(+0.24%) |
Dec 27, 2021 | 8.380 | 8.420 | 8.350 | 8.350 | 21,315 | +0.10(+1.21%) |
Dec 23, 2021 | 8.333 | 8.333 | 8.250 | 8.250 | 22,676 | -0.09(-1.08%) |
Dec 22, 2021 | 8.260 | 8.370 | 8.260 | 8.340 | 38,103 | +0.20(+2.46%) |
Dec 21, 2021 | 8.120 | 8.150 | 8.060 | 8.140 | 73,244 | +0.15(+1.88%) |
Dec 20, 2021 | 7.990 | 8.050 | 7.930 | 7.990 | 29,164 | -0.03(-0.37%) |
Dec 17, 2021 | 7.915 | 8.030 | 7.915 | 8.020 | 30,559 | +0.01(+0.12%) |
Dec 16, 2021 | 8.130 | 8.130 | 8.010 | 8.010 | 31,197 | -0.01(-0.12%) |
Dec 15, 2021 | 7.958 | 8.020 | 7.870 | 8.020 | 25,124 | +0.02(+0.25%) |
Dec 14, 2021 | 8.040 | 8.100 | 7.950 | 8.000 | 95,230 | -0.02(-0.25%) |
Dec 13, 2021 | 8.105 | 8.130 | 8.000 | 8.020 | 38,489 | -0.08(-0.99%) |
Dec 10, 2021 | 8.210 | 8.210 | 8.100 | 8.100 | 44,464 | -0.02(-0.25%) |
Dec 09, 2021 | 8.140 | 8.185 | 8.100 | 8.120 | 24,459 | -0.04(-0.49%) |
Dec 08, 2021 | 8.110 | 8.280 | 8.110 | 8.160 | 26,752 | -0.01(-0.12%) |
Dec 07, 2021 | 8.250 | 8.280 | 8.090 | 8.170 | 101,316 | -0.26(-3.08%) |
Dec 06, 2021 | 8.310 | 8.440 | 8.310 | 8.430 | 63,537 | +0.23(+2.80%) |
Dec 03, 2021 | 8.235 | 8.245 | 8.190 | 8.200 | 30,304 | -0.23(-2.73%) |
Dec 02, 2021 | 8.430 | 8.520 | 8.410 | 8.430 | 63,839 | -0.05(-0.60%) |
Dec 01, 2021 | 8.650 | 8.700 | 8.481 | 8.481 | 97,334 | -0.03(-0.34%) |
Nov 30, 2021 | 8.570 | 8.600 | 8.390 | 8.510 | 268,200 | +0.11(+1.28%) |
Nov 29, 2021 | 8.380 | 8.500 | 8.320 | 8.402 | 80,016 | +0.18(+2.22%) |
Nov 26, 2021 | 8.340 | 8.340 | 8.220 | 8.220 | 10,087 | -0.23(-2.78%) |
Nov 24, 2021 | 8.385 | 8.470 | 8.360 | 8.455 | 16,076 | -0.11(-1.28%) |
Nov 23, 2021 | 8.580 | 8.700 | 8.510 | 8.565 | 42,952 | +0.06(+0.76%) |
Nov 22, 2021 | 8.595 | 8.610 | 8.500 | 8.500 | 32,782 | -0.28(-3.19%) |
Nov 19, 2021 | 8.835 | 8.835 | 8.730 | 8.780 | 21,425 | -0.09(-1.01%) |
Nov 18, 2021 | 9.000 | 8.940 | 8.870 | 8.870 | 94,316 | -0.16(-1.77%) |
Nov 17, 2021 | 9.120 | 9.125 | 9.030 | 9.030 | 22,334 | -0.27(-2.90%) |
Nov 16, 2021 | 9.440 | 9.455 | 9.300 | 9.300 | 56,052 | -0.22(-2.31%) |
Nov 15, 2021 | 9.720 | 9.760 | 9.520 | 9.520 | 37,815 | -0.31(-3.15%) |
Nov 12, 2021 | 9.419 | 9.830 | 9.390 | 9.830 | 84,605 | -0.07(-0.71%) |
Nov 11, 2021 | 9.980 | 9.980 | 9.840 | 9.900 | 36,681 | +0.04(+0.41%) |
Nov 10, 2021 | 10.13 | 9.860 | 19,669 | -0.06(-0.60%) | ||
Nov 09, 2021 | 9.970 | 9.970 | 9.840 | 9.920 | 76,160 | -0.19(-1.88%) |
Nov 08, 2021 | 10.20 | 10.20 | 10.10 | 10.11 | 26,127 | -0.06(-0.59%) |
Nov 05, 2021 | 10.26 | 10.26 | 10.10 | 10.17 | 51,363 | -0.04(-0.39%) |
Nov 04, 2021 | 10.29 | 10.29 | 10.13 | 10.21 | 22,742 | -0.01(-0.10%) |
Nov 03, 2021 | 10.18 | 10.23 | 10.12 | 10.22 | 37,367 | +0.02(+0.20%) |
Nov 02, 2021 | 10.24 | 10.31 | 10.16 | 10.20 | 37,592 | -0.15(-1.40%) |
Nov 01, 2021 | 10.35 | 10.42 | 10.29 | 10.35 | 17,402 | -0.05(-0.48%) |
Oct 29, 2021 | 10.41 | 10.42 | 10.36 | 10.39 | 22,788 | -0.27(-2.49%) |
Oct 28, 2021 | 10.73 | 10.79 | 10.64 | 10.66 | 19,030 | +0.36(+3.50%) |
Oct 27, 2021 | 10.31 | 10.46 | 10.30 | 10.30 | 22,478 | -0.34(-3.20%) |
Oct 26, 2021 | 10.63 | 10.64 | 10.64 | 18,943 | -0.07(-0.65%) | |
Oct 25, 2021 | 10.86 | 10.88 | 10.67 | 10.71 | 18,968 | +0.02(+0.19%) |
Oct 22, 2021 | 10.72 | 10.73 | 10.42 | 10.69 | 24,812 | +0.43(+4.19%) |
Oct 21, 2021 | 10.35 | 10.35 | 10.20 | 10.26 | 18,575 | +0.05(+0.49%) |
Oct 20, 2021 | 10.17 | 10.21 | 10.11 | 10.21 | 30,979 | -0.10(-0.97%) |
Oct 19, 2021 | 10.47 | 10.52 | 10.31 | 10.31 | 44,556 | -0.09(-0.91%) |
Oct 18, 2021 | 10.45 | 10.61 | 10.34 | 10.40 | 17,292 | -0.12(-1.14%) |
Oct 15, 2021 | 10.70 | 10.70 | 10.42 | 10.53 | 18,325 | -0.29(-2.64%) |
Oct 14, 2021 | 10.98 | 10.98 | 10.65 | 10.81 | 20,222 | +0.11(+1.03%) |
Oct 13, 2021 | 10.73 | 10.73 | 10.51 | 10.70 | 14,394 | +0.42(+4.14%) |
Oct 12, 2021 | 10.31 | 10.49 | 10.21 | 10.28 | 47,305 | -0.08(-0.77%) |
Oct 11, 2021 | 10.48 | 10.49 | 10.30 | 10.36 | 22,231 | -0.05(-0.53%) |
Oct 08, 2021 | 10.22 | 10.47 | 10.22 | 10.41 | 20,552 | +0.16(+1.56%) |
Oct 07, 2021 | 10.48 | 10.48 | 10.12 | 10.25 | 36,942 | -0.11(-1.06%) |
Oct 06, 2021 | 10.33 | 10.48 | 10.23 | 10.36 | 34,977 | +0.05(+0.48%) |
Oct 05, 2021 | 10.46 | 10.67 | 10.31 | 10.31 | 162,350 | -0.28(-2.64%) |
Oct 04, 2021 | 10.80 | 10.90 | 10.57 | 10.59 | 22,773 | -0.22(-2.04%) |
Oct 01, 2021 | 10.93 | 10.93 | 10.67 | 10.81 | 69,782 | +0.17(+1.60%) |
Sep 30, 2021 | 10.63 | 10.74 | 10.53 | 10.64 | 30,857 | +0.10(+0.95%) |
Sep 29, 2021 | 10.64 | 10.69 | 10.53 | 10.54 | 20,548 | -0.33(-3.04%) |
Sep 28, 2021 | 10.88 | 10.98 | 10.75 | 10.87 | 63,768 | +0.39(+3.72%) |
Sep 27, 2021 | 10.54 | 10.67 | 10.48 | 10.48 | 20,147 | -0.14(-1.36%) |
Sep 24, 2021 | 10.70 | 10.70 | 10.46 | 10.62 | 18,287 | +0.12(+1.09%) |
Sep 23, 2021 | 10.63 | 10.63 | 10.36 | 10.51 | 54,990 | -0.06(-0.57%) |
Sep 22, 2021 | 10.72 | 10.72 | 10.40 | 10.57 | 49,354 | -0.03(-0.24%) |
Sep 21, 2021 | 10.61 | 10.69 | 10.49 | 10.60 | 76,732 | -0.10(-0.98%) |
Sep 20, 2021 | 10.55 | 10.77 | 10.55 | 10.70 | 22,054 | -0.03(-0.28%) |
Sep 17, 2021 | 10.60 | 10.80 | 10.60 | 10.73 | 21,155 | +0.02(+0.19%) |
Sep 16, 2021 | 10.66 | 10.71 | 10.53 | 10.71 | 38,483 | +0.02(+0.19%) |
Sep 15, 2021 | 10.64 | 10.69 | 10.51 | 10.69 | 23,390 | -0.26(-2.37%) |
Sep 14, 2021 | 10.96 | 11.02 | 10.84 | 10.95 | 37,027 | +0.24(+2.24%) |
Sep 13, 2021 | 10.67 | 10.75 | 10.56 | 10.71 | 20,300 | +0.02(+0.19%) |
Sep 10, 2021 | 10.75 | 10.82 | 10.61 | 10.69 | 18,312 | +0.62(+6.16%) |
Sep 09, 2021 | 10.26 | 10.27 | 9.940 | 10.07 | 29,400 | -0.34(-3.27%) |
Sep 08, 2021 | 10.48 | 10.64 | 10.27 | 10.41 | 47,631 | -0.16(-1.51%) |
Sep 07, 2021 | 10.55 | 10.65 | 10.50 | 10.57 | 19,181 | -0.07(-0.66%) |
Sep 03, 2021 | 10.76 | 10.86 | 10.64 | 10.64 | 13,946 | -0.14(-1.30%) |
Sep 02, 2021 | 10.85 | 10.86 | 10.63 | 10.78 | 28,347 | -0.03(-0.28%) |
Sep 01, 2021 | 10.63 | 10.86 | 10.63 | 10.81 | 42,367 | +0.40(+3.84%) |
Aug 31, 2021 | 10.22 | 10.41 | 10.22 | 10.41 | 38,773 | +0.32(+3.17%) |
Aug 30, 2021 | 10.01 | 10.09 | 9.990 | 10.09 | 12,040 | +0.07(+0.75%) |
Aug 27, 2021 | 10.00 | 10.10 | 9.940 | 10.02 | 12,471 | +0.19(+1.88%) |
Aug 26, 2021 | 9.830 | 9.980 | 9.830 | 9.830 | 20,329 | -0.03(-0.30%) |
Aug 25, 2021 | 9.860 | 9.990 | 9.790 | 9.860 | 24,265 | +0.02(+0.20%) |
Aug 24, 2021 | 9.830 | 10.00 | 9.820 | 9.840 | 37,902 | -0.03(-0.30%) |
Aug 23, 2021 | 9.852 | 9.920 | 9.840 | 9.870 | 20,455 | -0.02(-0.20%) |
Aug 20, 2021 | 9.760 | 9.970 | 9.740 | 9.890 | 20,701 | +0.01(+0.05%) |
Aug 19, 2021 | 10.02 | 10.02 | 9.830 | 9.885 | 51,981 | -0.13(-1.35%) |
Aug 18, 2021 | 10.28 | 10.29 | 9.990 | 10.02 | 62,468 | -0.12(-1.18%) |
Aug 17, 2021 | 10.00 | 10.21 | 10.00 | 10.14 | 67,358 | -0.01(-0.10%) |
Aug 16, 2021 | 10.14 | 10.21 | 10.07 | 10.15 | 30,776 | -0.02(-0.20%) |
Aug 13, 2021 | 10.14 | 10.42 | 10.13 | 10.17 | 39,683 | -0.15(-1.45%) |
Aug 12, 2021 | 10.38 | 10.47 | 10.25 | 10.32 | 55,232 | -0.11(-1.05%) |
Aug 11, 2021 | 10.40 | 10.68 | 10.34 | 10.43 | 22,199 | +0.03(+0.24%) |
Aug 10, 2021 | 10.36 | 10.47 | 10.34 | 10.40 | 69,631 | +0.00(+0.05%) |
Aug 09, 2021 | 10.48 | 10.52 | 10.36 | 10.40 | 32,791 | +0.35(+3.48%) |
Aug 06, 2021 | 9.310 | 10.29 | 9.300 | 10.05 | 31,867 | +0.87(+9.48%) |
Aug 05, 2021 | 9.242 | 9.290 | 9.180 | 9.180 | 22,418 | -0.11(-1.18%) |
Aug 04, 2021 | 9.310 | 9.320 | 9.220 | 9.290 | 33,872 | -0.03(-0.32%) |
Aug 03, 2021 | 9.690 | 9.690 | 9.320 | 9.320 | 53,842 | -0.18(-1.89%) |
Aug 02, 2021 | 9.450 | 9.810 | 9.410 | 9.500 | 34,014 | +0.12(+1.28%) |
Jul 30, 2021 | 9.540 | 9.560 | 9.380 | 9.380 | 83,671 | -0.41(-4.19%) |
Jul 29, 2021 | 9.700 | 9.810 | 9.690 | 9.790 | 36,919 | +0.44(+4.71%) |
Jul 28, 2021 | 9.350 | 9.640 | 9.320 | 9.350 | 59,711 | -0.25(-2.60%) |
Jul 27, 2021 | 9.490 | 9.920 | 9.410 | 9.600 | 104,034 | -0.08(-0.83%) |
Jul 26, 2021 | 9.830 | 9.830 | 9.550 | 9.680 | 44,500 | +0.07(+0.73%) |
Jul 23, 2021 | 9.420 | 9.610 | 9.420 | 9.610 | 31,332 | +0.17(+1.80%) |
Jul 22, 2021 | 9.700 | 9.700 | 9.360 | 9.440 | 49,709 | -0.05(-0.53%) |
Jul 21, 2021 | 9.545 | 9.560 | 9.370 | 9.490 | 76,123 | +0.08(+0.85%) |
Jul 20, 2021 | 9.340 | 9.460 | 9.300 | 9.410 | 89,826 | +0.00(+0.00%) |
Jul 19, 2021 | 9.520 | 9.520 | 9.410 | 9.410 | 35,207 | -0.33(-3.39%) |
Jul 16, 2021 | 9.730 | 9.940 | 9.720 | 9.740 | 49,112 | +0.12(+1.25%) |
Jul 15, 2021 | 9.720 | 9.850 | 9.610 | 9.620 | 69,352 | -0.34(-3.44%) |
Jul 14, 2021 | 10.05 | 10.08 | 9.930 | 9.963 | 57,954 | -0.10(-0.97%) |
Jul 13, 2021 | 10.34 | 10.34 | 10.02 | 10.06 | 55,325 | -0.28(-2.71%) |
Jul 12, 2021 | 10.62 | 10.62 | 10.25 | 10.34 | 47,447 | -2.24(-17.81%) |
Jul 09, 2021 | 12.73 | 12.74 | 12.31 | 12.58 | 25,141 | +0.32(+2.61%) |
Jul 08, 2021 | 12.12 | 12.28 | 12.08 | 12.26 | 57,353 | -0.12(-0.97%) |
Jul 07, 2021 | 12.54 | 12.54 | 12.30 | 12.38 | 35,758 | -0.01(-0.12%) |
Jul 06, 2021 | 12.40 | 12.64 | 12.31 | 12.39 | 14,798 | +0.00(+0.04%) |
Jul 02, 2021 | 12.27 | 12.65 | 12.26 | 12.39 | 5,969 | +0.06(+0.49%) |
Jul 01, 2021 | 12.28 | 12.48 | 12.06 | 12.33 | 13,933 | +0.09(+0.74%) |
Jun 30, 2021 | 12.48 | 12.49 | 12.14 | 12.24 | 25,565 | -0.26(-2.08%) |
Jun 29, 2021 | 12.36 | 12.85 | 12.35 | 12.50 | 33,108 | +0.04(+0.32%) |
Jun 28, 2021 | 12.58 | 12.60 | 12.34 | 12.46 | 13,116 | -0.06(-0.48%) |
Jun 25, 2021 | 12.66 | 12.67 | 12.37 | 12.52 | 17,314 | +0.17(+1.38%) |
Jun 24, 2021 | 12.27 | 12.69 | 12.26 | 12.35 | 16,766 | +0.15(+1.23%) |
Jun 23, 2021 | 12.45 | 12.45 | 12.20 | 12.20 | 16,117 | -0.13(-1.05%) |
Jun 22, 2021 | 12.48 | 12.48 | 12.18 | 12.33 | 38,135 | -0.03(-0.24%) |
Jun 21, 2021 | 12.23 | 12.36 | 12.16 | 12.36 | 21,135 | -0.20(-1.59%) |
Jun 18, 2021 | 12.58 | 12.59 | 12.27 | 12.56 | 21,650 | -0.07(-0.55%) |
Jun 17, 2021 | 12.60 | 12.63 | 12.48 | 12.63 | 16,940 | -0.22(-1.71%) |
Jun 16, 2021 | 13.33 | 13.34 | 12.85 | 12.85 | 12,352 | -0.06(-0.46%) |
Jun 15, 2021 | 12.91 | 13.04 | 12.90 | 12.91 | 21,745 | -0.22(-1.68%) |
Jun 14, 2021 | 13.05 | 13.33 | 13.05 | 13.13 | 15,568 | +0.09(+0.69%) |
Jun 11, 2021 | 13.25 | 13.25 | 13.02 | 13.04 | 15,129 | -0.02(-0.15%) |
Jun 10, 2021 | 13.19 | 13.19 | 12.77 | 13.06 | 20,173 | +0.15(+1.16%) |
Jun 09, 2021 | 12.77 | 13.07 | 12.76 | 12.91 | 16,267 | -0.11(-0.84%) |
Jun 08, 2021 | 13.00 | 13.06 | 12.98 | 13.02 | 19,636 | +0.03(+0.23%) |
Jun 07, 2021 | 12.77 | 13.20 | 12.76 | 12.99 | 106,220 | -0.12(-0.88%) |
Jun 04, 2021 | 12.95 | 13.22 | 12.92 | 13.11 | 24,447 | +0.04(+0.27%) |
Jun 03, 2021 | 12.91 | 13.07 | 12.91 | 13.07 | 25,152 | +0.02(+0.15%) |
Jun 02, 2021 | 13.10 | 13.14 | 13.01 | 13.05 | 29,547 | -0.17(-1.32%) |