Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.700 | 3.840 | 3.680 | 3.840 | 53,887 | +0.14(+3.78%) |
May 27, 2022 | 3.550 | 3.840 | 3.550 | 3.700 | 79,116 | +0.19(+5.41%) |
May 26, 2022 | 3.560 | 3.790 | 3.500 | 3.510 | 74,211 | -0.12(-3.31%) |
May 25, 2022 | 3.770 | 3.895 | 3.630 | 3.630 | 37,636 | -0.18(-4.72%) |
May 24, 2022 | 3.970 | 3.990 | 3.760 | 3.810 | 46,550 | -0.18(-4.51%) |
May 23, 2022 | 4.060 | 4.143 | 3.910 | 3.990 | 47,996 | +0.04(+1.01%) |
May 20, 2022 | 4.040 | 4.050 | 3.800 | 3.950 | 42,368 | +0.00(+0.00%) |
May 19, 2022 | 3.860 | 4.000 | 3.840 | 3.950 | 13,905 | +0.09(+2.33%) |
May 18, 2022 | 3.890 | 3.990 | 3.780 | 3.860 | 14,659 | -0.05(-1.28%) |
May 17, 2022 | 3.900 | 3.960 | 3.820 | 3.910 | 12,965 | +0.13(+3.44%) |
May 16, 2022 | 3.800 | 3.880 | 3.710 | 3.780 | 31,350 | +0.01(+0.27%) |
May 13, 2022 | 3.510 | 3.849 | 3.440 | 3.770 | 72,263 | +0.32(+9.28%) |
May 12, 2022 | 3.350 | 3.690 | 3.252 | 3.450 | 80,726 | +0.02(+0.58%) |
May 11, 2022 | 3.560 | 3.650 | 3.319 | 3.430 | 73,091 | -0.10(-2.83%) |
May 10, 2022 | 3.600 | 3.630 | 3.350 | 3.530 | 78,444 | +0.06(+1.73%) |
May 09, 2022 | 3.760 | 3.884 | 3.460 | 3.470 | 153,004 | -0.43(-11.03%) |
May 06, 2022 | 3.900 | 3.970 | 3.800 | 3.900 | 73,041 | -0.05(-1.27%) |
May 05, 2022 | 4.030 | 4.030 | 3.850 | 3.950 | 41,148 | -0.07(-1.74%) |
May 04, 2022 | 3.890 | 4.050 | 3.875 | 4.020 | 53,404 | +0.16(+4.15%) |
May 03, 2022 | 3.810 | 3.940 | 3.800 | 3.860 | 55,259 | +0.08(+2.12%) |
May 02, 2022 | 3.900 | 4.027 | 3.700 | 3.780 | 95,279 | -0.17(-4.30%) |
Apr 29, 2022 | 3.910 | 4.100 | 3.830 | 3.950 | 39,296 | -0.06(-1.50%) |
Apr 28, 2022 | 3.930 | 4.020 | 3.810 | 4.010 | 37,681 | +0.10(+2.56%) |
Apr 27, 2022 | 3.940 | 4.000 | 3.800 | 3.910 | 96,037 | -0.02(-0.51%) |
Apr 26, 2022 | 4.150 | 4.180 | 3.900 | 3.930 | 73,726 | -0.23(-5.53%) |
Apr 25, 2022 | 4.270 | 4.390 | 4.130 | 4.160 | 50,918 | -0.11(-2.58%) |
Apr 22, 2022 | 4.370 | 4.460 | 4.180 | 4.270 | 42,746 | -0.11(-2.51%) |
Apr 21, 2022 | 4.440 | 4.525 | 4.260 | 4.380 | 27,780 | -0.02(-0.45%) |
Apr 20, 2022 | 4.410 | 4.510 | 4.230 | 4.400 | 29,658 | +0.02(+0.46%) |
Apr 19, 2022 | 4.240 | 4.590 | 4.240 | 4.380 | 40,055 | +0.04(+0.92%) |
Apr 18, 2022 | 4.340 | 4.450 | 4.202 | 4.340 | 110,657 | -0.16(-3.56%) |
Apr 14, 2022 | 4.630 | 4.820 | 4.500 | 4.500 | 32,269 | -0.19(-4.05%) |
Apr 13, 2022 | 4.560 | 4.730 | 4.560 | 4.690 | 27,992 | +0.12(+2.63%) |
Apr 12, 2022 | 4.610 | 4.781 | 4.550 | 4.570 | 27,544 | +0.00(+0.00%) |
Apr 11, 2022 | 4.590 | 4.660 | 4.530 | 4.570 | 29,384 | -0.06(-1.30%) |
Apr 08, 2022 | 4.830 | 4.830 | 4.610 | 4.630 | 40,006 | -0.08(-1.70%) |
Apr 07, 2022 | 5.040 | 5.040 | 4.650 | 4.710 | 102,203 | -0.37(-7.28%) |
Apr 06, 2022 | 4.860 | 5.120 | 4.780 | 5.080 | 58,361 | +0.18(+3.67%) |
Apr 05, 2022 | 5.255 | 5.255 | 4.870 | 4.900 | 75,400 | -0.19(-3.73%) |
Apr 04, 2022 | 5.360 | 5.389 | 5.050 | 5.090 | 54,530 | -0.26(-4.86%) |
Apr 01, 2022 | 5.420 | 5.590 | 5.245 | 5.350 | 66,239 | +0.20(+3.88%) |
Mar 31, 2022 | 5.230 | 5.310 | 5.050 | 5.150 | 68,954 | -0.11(-2.09%) |
Mar 30, 2022 | 5.640 | 5.758 | 5.180 | 5.260 | 93,822 | -0.38(-6.74%) |
Mar 29, 2022 | 5.300 | 5.790 | 5.300 | 5.640 | 175,943 | +0.34(+6.42%) |
Mar 28, 2022 | 4.800 | 5.430 | 4.800 | 5.300 | 199,102 | +0.71(+15.47%) |
Mar 25, 2022 | 4.550 | 4.590 | 4.440 | 4.590 | 143,358 | +0.06(+1.32%) |
Mar 24, 2022 | 4.750 | 4.840 | 4.520 | 4.530 | 123,724 | -0.24(-5.03%) |
Mar 23, 2022 | 4.810 | 4.940 | 4.760 | 4.770 | 50,713 | -0.09(-1.85%) |
Mar 22, 2022 | 4.780 | 4.950 | 4.780 | 4.860 | 76,446 | -0.06(-1.22%) |
Mar 21, 2022 | 4.950 | 5.070 | 4.830 | 4.920 | 49,531 | -0.10(-1.99%) |
Mar 18, 2022 | 5.100 | 5.220 | 4.960 | 5.020 | 52,887 | -0.04(-0.79%) |
Mar 17, 2022 | 4.880 | 5.150 | 4.880 | 5.060 | 35,350 | +0.21(+4.33%) |
Mar 16, 2022 | 4.750 | 5.120 | 4.750 | 4.850 | 44,537 | +0.09(+1.89%) |
Mar 15, 2022 | 4.550 | 5.000 | 4.550 | 4.760 | 65,366 | +0.11(+2.37%) |
Mar 14, 2022 | 5.200 | 5.300 | 4.600 | 4.650 | 92,609 | -0.44(-8.64%) |
Mar 11, 2022 | 5.240 | 5.282 | 4.840 | 5.090 | 34,671 | -0.14(-2.68%) |
Mar 10, 2022 | 5.190 | 5.290 | 4.977 | 5.230 | 22,639 | +0.04(+0.77%) |
Mar 09, 2022 | 4.920 | 5.245 | 4.915 | 5.190 | 24,785 | +0.33(+6.79%) |
Mar 08, 2022 | 5.020 | 5.150 | 4.770 | 4.860 | 79,120 | -0.14(-2.80%) |
Mar 07, 2022 | 5.010 | 5.130 | 4.956 | 5.000 | 50,213 | -0.05(-0.99%) |
Mar 04, 2022 | 5.170 | 5.240 | 4.990 | 5.050 | 57,615 | -0.19(-3.63%) |
Mar 03, 2022 | 5.360 | 5.420 | 5.220 | 5.240 | 34,253 | -0.08(-1.50%) |
Mar 02, 2022 | 5.310 | 5.470 | 5.210 | 5.320 | 16,269 | -0.02(-0.37%) |
Mar 01, 2022 | 5.360 | 5.410 | 5.120 | 5.340 | 17,040 | -0.02(-0.37%) |
Feb 28, 2022 | 5.080 | 5.480 | 5.080 | 5.360 | 27,237 | +0.23(+4.48%) |
Feb 25, 2022 | 5.270 | 5.385 | 5.110 | 5.130 | 43,910 | -0.18(-3.39%) |
Feb 24, 2022 | 4.960 | 5.400 | 4.870 | 5.310 | 47,485 | +0.05(+0.95%) |
Feb 23, 2022 | 5.330 | 5.530 | 5.200 | 5.260 | 30,302 | -0.04(-0.75%) |
Feb 22, 2022 | 5.670 | 5.710 | 5.120 | 5.300 | 73,332 | -0.49(-8.46%) |
Feb 18, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Feb 17, 2022 | 5.930 | 6.120 | 5.620 | 5.710 | 45,983 | -0.35(-5.78%) |
Feb 16, 2022 | 6.120 | 6.255 | 6.002 | 6.060 | 24,622 | -0.11(-1.78%) |
Feb 15, 2022 | 6.230 | 6.390 | 6.110 | 6.170 | 48,924 | -0.02(-0.32%) |
Feb 14, 2022 | 6.290 | 6.480 | 6.000 | 6.190 | 73,086 | -0.24(-3.73%) |
Feb 11, 2022 | 6.450 | 6.750 | 6.230 | 6.430 | 78,935 | +0.00(+0.00%) |
Feb 10, 2022 | 6.190 | 6.480 | 6.020 | 6.430 | 104,344 | +0.08(+1.26%) |
Feb 09, 2022 | 6.030 | 6.350 | 5.880 | 6.350 | 112,376 | +0.35(+5.83%) |
Feb 08, 2022 | 5.590 | 6.030 | 5.590 | 6.000 | 60,370 | +0.41(+7.33%) |
Feb 07, 2022 | 5.650 | 5.960 | 5.493 | 5.590 | 35,685 | -0.05(-0.89%) |
Feb 04, 2022 | 5.500 | 5.810 | 5.367 | 5.640 | 36,635 | +0.17(+3.11%) |
Feb 03, 2022 | 5.490 | 5.470 | 33,588 | -0.13(-2.32%) | ||
Feb 02, 2022 | 5.810 | 5.890 | 5.560 | 5.600 | 28,251 | -0.18(-3.11%) |
Feb 01, 2022 | 5.840 | 5.990 | 5.667 | 5.780 | 75,316 | +0.00(+0.00%) |
Jan 31, 2022 | 5.370 | 5.843 | 5.350 | 5.780 | 77,371 | +0.48(+9.06%) |
Jan 28, 2022 | 5.080 | 5.400 | 4.990 | 5.300 | 62,472 | +0.16(+3.11%) |
Jan 27, 2022 | 5.350 | 5.400 | 5.030 | 5.140 | 68,094 | -0.17(-3.20%) |
Jan 26, 2022 | 5.590 | 5.590 | 5.220 | 5.310 | 59,296 | -0.08(-1.48%) |
Jan 25, 2022 | 5.320 | 5.530 | 5.140 | 5.390 | 57,598 | +0.16(+3.06%) |
Jan 24, 2022 | 5.110 | 5.365 | 4.920 | 5.230 | 101,508 | -0.15(-2.79%) |
Jan 21, 2022 | 5.470 | 5.625 | 5.250 | 5.380 | 148,449 | -0.11(-2.00%) |
Jan 20, 2022 | 5.510 | 5.760 | 5.470 | 5.490 | 31,290 | +0.02(+0.37%) |
Jan 19, 2022 | 5.460 | 5.720 | 5.420 | 5.470 | 54,342 | +0.02(+0.37%) |
Jan 18, 2022 | 5.570 | 5.680 | 5.370 | 5.450 | 49,249 | -0.23(-4.05%) |
Jan 14, 2022 | 5.680 | 0 | -0.16(-2.74%) | |||
Jan 13, 2022 | 5.970 | 5.980 | 5.810 | 5.840 | 29,622 | -0.06(-1.02%) |
Jan 12, 2022 | 6.280 | 6.275 | 5.870 | 5.900 | 46,208 | -0.14(-2.32%) |
Jan 11, 2022 | 6.000 | 6.095 | 5.800 | 6.040 | 56,763 | +0.08(+1.34%) |
Jan 10, 2022 | 5.910 | 6.010 | 5.640 | 5.960 | 60,261 | +0.00(+0.00%) |
Jan 07, 2022 | 6.110 | 6.179 | 5.790 | 5.960 | 50,793 | -0.08(-1.32%) |
Jan 06, 2022 | 5.840 | 6.080 | 5.830 | 6.040 | 77,398 | +0.29(+5.04%) |
Jan 05, 2022 | 6.470 | 6.530 | 5.710 | 5.750 | 131,884 | -0.80(-12.21%) |
Jan 04, 2022 | 6.890 | 6.982 | 6.350 | 6.550 | 114,660 | -0.31(-4.52%) |
Jan 03, 2022 | 6.550 | 6.970 | 6.380 | 6.860 | 170,421 | +0.54(+8.54%) |
Dec 31, 2021 | 6.230 | 6.650 | 6.060 | 6.320 | 307,254 | +0.26(+4.29%) |
Dec 30, 2021 | 5.050 | 6.130 | 5.032 | 6.060 | 284,238 | +1.05(+20.96%) |
Dec 29, 2021 | 5.290 | 5.326 | 4.860 | 5.010 | 334,660 | -0.29(-5.47%) |
Dec 28, 2021 | 5.620 | 5.690 | 5.270 | 5.300 | 69,189 | -0.32(-5.69%) |
Dec 27, 2021 | 5.570 | 5.740 | 5.535 | 5.620 | 70,243 | +0.09(+1.63%) |
Dec 23, 2021 | 5.500 | 5.580 | 5.410 | 5.530 | 56,619 | +0.03(+0.55%) |
Dec 22, 2021 | 5.590 | 5.740 | 5.450 | 5.500 | 53,035 | -0.12(-2.14%) |
Dec 21, 2021 | 5.480 | 5.643 | 5.440 | 5.620 | 77,513 | +0.17(+3.12%) |
Dec 20, 2021 | 5.490 | 5.650 | 5.230 | 5.450 | 90,561 | -0.17(-3.02%) |
Dec 17, 2021 | 5.480 | 5.750 | 5.429 | 5.620 | 59,272 | +0.10(+1.81%) |
Dec 16, 2021 | 5.770 | 5.870 | 5.480 | 5.520 | 45,436 | -0.20(-3.50%) |
Dec 15, 2021 | 5.670 | 5.841 | 5.502 | 5.720 | 54,958 | +0.03(+0.53%) |
Dec 14, 2021 | 5.910 | 5.980 | 5.600 | 5.690 | 87,385 | -0.31(-5.17%) |
Dec 13, 2021 | 6.320 | 6.390 | 5.864 | 6.000 | 113,793 | -0.33(-5.21%) |
Dec 10, 2021 | 6.550 | 6.750 | 6.300 | 6.330 | 36,793 | -0.15(-2.31%) |
Dec 09, 2021 | 6.610 | 6.710 | 6.373 | 6.480 | 64,072 | -0.16(-2.41%) |
Dec 08, 2021 | 6.550 | 6.710 | 6.540 | 6.640 | 24,768 | +0.09(+1.37%) |
Dec 07, 2021 | 6.580 | 6.790 | 6.550 | 6.550 | 47,226 | +0.10(+1.55%) |
Dec 06, 2021 | 6.380 | 6.510 | 6.260 | 6.450 | 44,974 | +0.07(+1.10%) |
Dec 03, 2021 | 6.690 | 6.690 | 6.190 | 6.380 | 112,573 | -0.30(-4.49%) |
Dec 02, 2021 | 6.560 | 6.740 | 6.480 | 6.680 | 78,438 | +0.08(+1.21%) |
Dec 01, 2021 | 6.980 | 7.100 | 6.600 | 6.600 | 61,431 | -0.32(-4.62%) |
Nov 30, 2021 | 6.970 | 7.100 | 6.761 | 6.920 | 47,996 | -0.08(-1.14%) |
Nov 29, 2021 | 7.020 | 7.060 | 6.835 | 7.000 | 68,256 | +0.09(+1.30%) |
Nov 26, 2021 | 6.890 | 6.990 | 6.700 | 6.910 | 28,250 | -0.09(-1.29%) |
Nov 24, 2021 | 6.800 | 7.000 | 6.800 | 7.000 | 50,711 | +0.20(+2.94%) |
Nov 23, 2021 | 6.740 | 6.900 | 6.660 | 6.800 | 79,543 | +0.06(+0.89%) |
Nov 22, 2021 | 7.100 | 7.105 | 6.710 | 6.740 | 137,451 | -0.45(-6.26%) |
Nov 19, 2021 | 7.240 | 7.240 | 7.180 | 7.190 | 48,831 | -0.04(-0.55%) |
Nov 18, 2021 | 7.380 | 7.250 | 7.180 | 7.230 | 155,367 | -0.17(-2.30%) |
Nov 17, 2021 | 7.590 | 7.790 | 7.300 | 7.400 | 203,614 | -0.20(-2.63%) |
Nov 16, 2021 | 7.690 | 7.750 | 7.550 | 7.600 | 68,834 | -0.13(-1.68%) |
Nov 15, 2021 | 7.800 | 7.940 | 7.670 | 7.730 | 55,689 | +0.02(+0.26%) |
Nov 12, 2021 | 7.850 | 7.890 | 7.680 | 7.710 | 52,095 | -0.15(-1.91%) |
Nov 11, 2021 | 7.790 | 7.920 | 7.700 | 7.860 | 47,689 | +0.04(+0.51%) |
Nov 10, 2021 | 7.920 | 7.800 | 7.820 | 45,443 | -0.18(-2.25%) | |
Nov 09, 2021 | 8.110 | 8.190 | 8.000 | 8.000 | 63,303 | -0.19(-2.32%) |
Nov 08, 2021 | 8.180 | 8.230 | 8.050 | 8.190 | 65,892 | +0.00(+0.00%) |
Nov 05, 2021 | 8.380 | 8.530 | 8.100 | 8.190 | 88,327 | -0.17(-2.03%) |
Nov 04, 2021 | 8.400 | 8.610 | 8.050 | 8.360 | 179,881 | +0.05(+0.66%) |
Nov 03, 2021 | 8.010 | 8.470 | 8.001 | 8.305 | 92,866 | +0.21(+2.53%) |
Nov 02, 2021 | 7.850 | 8.200 | 7.770 | 8.100 | 82,094 | -0.12(-1.46%) |
Nov 01, 2021 | 7.730 | 8.250 | 7.730 | 8.220 | 104,576 | +0.49(+6.34%) |
Oct 29, 2021 | 7.650 | 7.750 | 7.550 | 7.730 | 30,808 | +0.16(+2.11%) |
Oct 28, 2021 | 7.640 | 7.708 | 7.510 | 7.570 | 52,476 | -0.05(-0.66%) |
Oct 27, 2021 | 7.700 | 7.790 | 7.580 | 7.620 | 40,727 | -0.02(-0.26%) |
Oct 26, 2021 | 7.610 | 7.640 | 49,653 | +0.04(+0.53%) | ||
Oct 25, 2021 | 7.880 | 8.100 | 7.550 | 7.600 | 81,651 | -0.28(-3.55%) |
Oct 22, 2021 | 7.990 | 8.200 | 7.800 | 7.880 | 113,718 | -0.13(-1.62%) |
Oct 21, 2021 | 7.950 | 8.100 | 7.830 | 8.010 | 93,324 | +0.01(+0.12%) |
Oct 20, 2021 | 7.780 | 8.100 | 7.780 | 8.000 | 70,568 | +0.24(+3.09%) |
Oct 19, 2021 | 7.710 | 7.880 | 7.700 | 7.760 | 16,783 | +0.05(+0.65%) |
Oct 18, 2021 | 7.540 | 7.737 | 7.540 | 7.710 | 30,857 | +0.22(+2.94%) |
Oct 15, 2021 | 7.870 | 7.870 | 7.470 | 7.490 | 91,724 | -0.32(-4.10%) |
Oct 14, 2021 | 7.870 | 7.950 | 7.796 | 7.810 | 29,739 | -0.03(-0.38%) |
Oct 13, 2021 | 7.670 | 7.890 | 7.600 | 7.840 | 39,379 | +0.20(+2.62%) |
Oct 12, 2021 | 7.980 | 8.050 | 7.625 | 7.640 | 115,332 | -0.36(-4.50%) |
Oct 11, 2021 | 8.050 | 8.140 | 7.950 | 8.000 | 38,203 | -0.07(-0.87%) |
Oct 08, 2021 | 7.960 | 8.110 | 7.960 | 8.070 | 36,140 | +0.16(+2.02%) |
Oct 07, 2021 | 7.870 | 8.100 | 7.840 | 7.910 | 90,378 | +0.12(+1.54%) |
Oct 06, 2021 | 7.600 | 7.800 | 7.590 | 7.790 | 32,088 | +0.17(+2.16%) |
Oct 05, 2021 | 7.750 | 7.880 | 7.600 | 7.625 | 30,984 | -0.12(-1.49%) |
Oct 04, 2021 | 7.660 | 7.950 | 7.560 | 7.740 | 54,653 | +0.01(+0.13%) |
Oct 01, 2021 | 7.670 | 7.740 | 7.520 | 7.730 | 30,553 | +0.11(+1.44%) |
Sep 30, 2021 | 7.630 | 7.770 | 7.600 | 7.620 | 49,631 | +0.02(+0.26%) |
Sep 29, 2021 | 7.730 | 7.871 | 7.560 | 7.600 | 50,417 | -0.06(-0.78%) |
Sep 28, 2021 | 7.910 | 8.200 | 7.610 | 7.660 | 75,528 | -0.32(-4.01%) |
Sep 27, 2021 | 8.110 | 8.280 | 7.940 | 7.980 | 45,974 | -0.16(-1.97%) |
Sep 24, 2021 | 7.980 | 8.300 | 7.927 | 8.140 | 49,348 | +0.12(+1.50%) |
Sep 23, 2021 | 8.020 | 8.100 | 7.830 | 8.020 | 33,200 | +0.08(+1.01%) |
Sep 22, 2021 | 7.790 | 8.150 | 7.724 | 7.940 | 50,411 | +0.24(+3.12%) |
Sep 21, 2021 | 7.810 | 7.950 | 7.700 | 7.700 | 59,690 | -0.11(-1.41%) |
Sep 20, 2021 | 7.920 | 8.090 | 7.705 | 7.810 | 67,916 | -0.25(-3.10%) |
Sep 17, 2021 | 8.000 | 8.200 | 7.980 | 8.060 | 68,083 | +0.11(+1.38%) |
Sep 16, 2021 | 7.980 | 8.005 | 7.830 | 7.950 | 67,515 | -0.03(-0.38%) |
Sep 15, 2021 | 7.960 | 8.160 | 7.930 | 7.980 | 49,814 | -0.01(-0.13%) |
Sep 14, 2021 | 8.610 | 8.610 | 7.880 | 7.990 | 96,155 | -0.60(-6.98%) |
Sep 13, 2021 | 8.890 | 8.890 | 8.490 | 8.590 | 80,777 | -0.17(-1.94%) |
Sep 10, 2021 | 8.710 | 8.900 | 8.606 | 8.760 | 160,784 | +0.20(+2.34%) |
Sep 09, 2021 | 8.130 | 8.680 | 8.110 | 8.560 | 108,632 | +0.42(+5.16%) |
Sep 08, 2021 | 8.200 | 8.240 | 8.000 | 8.140 | 37,126 | -0.10(-1.21%) |
Sep 07, 2021 | 8.040 | 8.380 | 8.040 | 8.240 | 60,771 | +0.14(+1.73%) |
Sep 03, 2021 | 8.250 | 8.460 | 8.060 | 8.100 | 52,904 | -0.15(-1.82%) |
Sep 02, 2021 | 8.480 | 8.640 | 8.250 | 8.250 | 50,833 | -0.18(-2.14%) |
Sep 01, 2021 | 8.420 | 8.670 | 8.321 | 8.430 | 68,855 | +0.05(+0.60%) |
Aug 31, 2021 | 8.270 | 8.500 | 8.160 | 8.380 | 50,920 | +0.14(+1.70%) |
Aug 30, 2021 | 8.220 | 8.550 | 8.060 | 8.240 | 59,431 | +0.08(+0.98%) |
Aug 27, 2021 | 7.950 | 8.340 | 7.950 | 8.160 | 47,760 | +0.27(+3.42%) |
Aug 26, 2021 | 8.050 | 8.110 | 7.840 | 7.890 | 55,428 | -0.16(-1.99%) |
Aug 25, 2021 | 8.380 | 8.380 | 8.030 | 8.050 | 59,119 | -0.30(-3.59%) |
Aug 24, 2021 | 8.240 | 8.390 | 7.845 | 8.350 | 59,576 | +0.23(+2.83%) |
Aug 23, 2021 | 7.950 | 8.150 | 7.860 | 8.120 | 60,103 | +0.26(+3.31%) |
Aug 20, 2021 | 7.640 | 7.994 | 7.640 | 7.860 | 56,244 | +0.22(+2.88%) |
Aug 19, 2021 | 7.480 | 7.670 | 7.290 | 7.640 | 134,355 | +0.16(+2.14%) |
Aug 18, 2021 | 7.650 | 7.730 | 7.450 | 7.480 | 168,034 | -0.17(-2.22%) |
Aug 17, 2021 | 7.830 | 7.900 | 7.610 | 7.650 | 172,344 | -0.34(-4.26%) |
Aug 16, 2021 | 8.000 | 8.215 | 7.900 | 7.990 | 91,941 | -0.08(-0.99%) |
Aug 13, 2021 | 8.510 | 8.510 | 8.000 | 8.070 | 76,979 | -0.40(-4.72%) |
Aug 12, 2021 | 8.350 | 8.510 | 8.259 | 8.470 | 76,021 | +0.09(+1.07%) |
Aug 11, 2021 | 8.800 | 8.800 | 8.375 | 8.380 | 103,734 | -0.43(-4.88%) |
Aug 10, 2021 | 9.030 | 9.210 | 8.800 | 8.810 | 211,745 | -0.16(-1.78%) |
Aug 09, 2021 | 9.100 | 9.192 | 8.950 | 8.970 | 199,071 | -0.01(-0.11%) |
Aug 06, 2021 | 9.390 | 9.390 | 8.795 | 8.980 | 173,933 | +0.24(+2.75%) |
Aug 05, 2021 | 8.800 | 9.110 | 8.600 | 8.740 | 305,751 | +0.07(+0.81%) |
Aug 04, 2021 | 8.570 | 8.780 | 8.180 | 8.670 | 219,727 | +0.14(+1.64%) |
Aug 03, 2021 | 8.020 | 8.530 | 7.915 | 8.530 | 171,387 | +0.48(+5.96%) |
Aug 02, 2021 | 8.300 | 8.336 | 7.990 | 8.050 | 47,985 | -0.17(-2.07%) |
Jul 30, 2021 | 7.910 | 8.600 | 7.910 | 8.220 | 159,784 | +0.26(+3.27%) |
Jul 29, 2021 | 8.170 | 8.170 | 7.920 | 7.960 | 31,417 | -0.11(-1.36%) |
Jul 28, 2021 | 8.030 | 8.230 | 7.980 | 8.070 | 55,867 | +0.12(+1.51%) |
Jul 27, 2021 | 7.970 | 8.095 | 7.770 | 7.950 | 57,905 | -0.02(-0.25%) |
Jul 26, 2021 | 8.110 | 8.200 | 7.930 | 7.970 | 58,022 | -0.13(-1.60%) |
Jul 23, 2021 | 8.450 | 8.450 | 8.040 | 8.100 | 68,221 | -0.32(-3.80%) |
Jul 22, 2021 | 8.070 | 8.700 | 7.950 | 8.420 | 185,189 | +0.49(+6.18%) |
Jul 21, 2021 | 7.870 | 8.080 | 7.810 | 7.930 | 30,001 | +0.16(+2.06%) |
Jul 20, 2021 | 7.690 | 7.950 | 7.600 | 7.770 | 79,180 | +0.16(+2.10%) |
Jul 19, 2021 | 7.501 | 7.715 | 7.415 | 7.610 | 83,738 | +0.01(+0.13%) |
Jul 16, 2021 | 7.780 | 7.830 | 7.600 | 7.600 | 44,268 | -0.12(-1.55%) |
Jul 15, 2021 | 7.650 | 7.800 | 7.600 | 7.720 | 56,200 | +0.04(+0.52%) |
Jul 14, 2021 | 8.270 | 8.280 | 7.650 | 7.680 | 109,871 | -0.60(-7.25%) |
Jul 13, 2021 | 8.570 | 8.577 | 8.190 | 8.280 | 100,255 | -0.14(-1.66%) |
Jul 12, 2021 | 8.090 | 8.449 | 8.070 | 8.420 | 89,526 | +0.39(+4.86%) |
Jul 09, 2021 | 7.800 | 8.050 | 7.780 | 8.030 | 66,743 | +0.34(+4.42%) |
Jul 08, 2021 | 7.510 | 7.920 | 7.510 | 7.690 | 113,446 | +0.02(+0.26%) |
Jul 07, 2021 | 7.870 | 8.020 | 7.610 | 7.670 | 131,956 | -0.24(-3.03%) |
Jul 06, 2021 | 8.180 | 8.250 | 7.803 | 7.910 | 107,148 | -0.23(-2.83%) |
Jul 02, 2021 | 8.630 | 8.630 | 8.070 | 8.140 | 67,222 | -0.36(-4.24%) |
Jul 01, 2021 | 8.320 | 8.640 | 8.160 | 8.500 | 99,215 | +0.08(+0.95%) |
Jun 30, 2021 | 8.410 | 8.439 | 7.500 | 8.420 | 538,006 | -0.01(-0.12%) |
Jun 29, 2021 | 8.430 | 8.500 | 8.310 | 8.430 | 58,354 | +0.01(+0.12%) |
Jun 28, 2021 | 8.780 | 8.850 | 8.420 | 8.420 | 122,675 | -0.36(-4.10%) |
Jun 25, 2021 | 8.814 | 8.850 | 8.716 | 8.780 | 64,628 | +0.03(+0.34%) |
Jun 24, 2021 | 8.840 | 8.880 | 8.700 | 8.750 | 47,734 | +0.01(+0.11%) |
Jun 23, 2021 | 8.680 | 8.760 | 8.570 | 8.740 | 67,531 | +0.08(+0.92%) |
Jun 22, 2021 | 8.690 | 8.769 | 8.530 | 8.660 | 90,504 | -0.04(-0.46%) |
Jun 21, 2021 | 8.750 | 8.750 | 8.539 | 8.700 | 70,689 | -0.01(-0.11%) |
Jun 18, 2021 | 8.710 | 8.815 | 8.615 | 8.710 | 51,502 | -0.09(-1.02%) |
Jun 17, 2021 | 8.680 | 9.000 | 8.655 | 8.800 | 124,515 | +0.03(+0.34%) |
Jun 16, 2021 | 8.690 | 8.940 | 8.520 | 8.770 | 80,951 | +0.05(+0.57%) |
Jun 15, 2021 | 9.000 | 9.010 | 8.600 | 8.720 | 36,549 | -0.28(-3.11%) |
Jun 14, 2021 | 9.050 | 9.050 | 8.690 | 9.000 | 66,217 | +0.02(+0.22%) |
Jun 11, 2021 | 8.900 | 9.063 | 8.860 | 8.980 | 149,594 | +0.44(+5.15%) |
Jun 10, 2021 | 8.550 | 8.720 | 8.390 | 8.540 | 69,134 | -0.02(-0.23%) |
Jun 09, 2021 | 8.800 | 8.925 | 8.540 | 8.560 | 75,797 | -0.19(-2.17%) |
Jun 08, 2021 | 8.810 | 8.880 | 8.700 | 8.750 | 36,936 | -0.05(-0.57%) |
Jun 07, 2021 | 8.990 | 9.100 | 8.800 | 8.800 | 64,057 | -0.18(-2.00%) |
Jun 04, 2021 | 9.000 | 9.150 | 8.900 | 8.980 | 109,787 | +0.12(+1.35%) |
Jun 03, 2021 | 8.690 | 9.000 | 8.625 | 8.860 | 63,015 | +0.09(+1.03%) |
Jun 02, 2021 | 8.350 | 8.820 | 8.350 | 8.770 | 77,446 | +0.31(+3.66%) |