Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.740 | 7.800 | 7.390 | 7.420 | 18,126 | -0.30(-3.89%) |
Apr 28, 2022 | 7.280 | 7.800 | 7.050 | 7.720 | 37,810 | +0.52(+7.22%) |
Apr 27, 2022 | 7.480 | 7.580 | 7.200 | 7.200 | 27,875 | -0.25(-3.36%) |
Apr 26, 2022 | 7.770 | 7.810 | 7.440 | 7.450 | 39,467 | -0.27(-3.50%) |
Apr 25, 2022 | 8.050 | 8.050 | 7.440 | 7.720 | 57,655 | -0.48(-5.85%) |
Apr 22, 2022 | 8.420 | 8.520 | 8.130 | 8.200 | 23,042 | -0.25(-2.96%) |
Apr 21, 2022 | 8.540 | 8.540 | 8.170 | 8.450 | 20,816 | -0.07(-0.82%) |
Apr 20, 2022 | 8.620 | 8.650 | 8.380 | 8.520 | 26,356 | -0.10(-1.16%) |
Apr 19, 2022 | 8.870 | 8.870 | 8.600 | 8.620 | 24,657 | -0.14(-1.60%) |
Apr 18, 2022 | 9.100 | 9.110 | 8.760 | 8.760 | 24,993 | -0.26(-2.88%) |
Apr 14, 2022 | 9.020 | 0 | +0.09(+1.01%) | |||
Apr 13, 2022 | 8.670 | 8.940 | 8.670 | 8.930 | 29,376 | +0.30(+3.48%) |
Apr 12, 2022 | 8.830 | 8.840 | 8.600 | 8.630 | 49,045 | +0.01(+0.12%) |
Apr 11, 2022 | 8.730 | 8.730 | 8.450 | 8.620 | 28,345 | +0.10(+1.17%) |
Apr 08, 2022 | 8.640 | 8.680 | 8.460 | 8.520 | 39,272 | -0.12(-1.39%) |
Apr 07, 2022 | 8.700 | 8.700 | 8.500 | 8.640 | 10,089 | +0.07(+0.82%) |
Apr 06, 2022 | 8.710 | 8.750 | 8.490 | 8.570 | 16,906 | -0.08(-0.92%) |
Apr 05, 2022 | 9.080 | 9.110 | 8.620 | 8.650 | 41,992 | -0.27(-3.03%) |
Apr 04, 2022 | 9.020 | 9.220 | 8.900 | 8.920 | 63,710 | -0.07(-0.78%) |
Apr 01, 2022 | 8.950 | 9.070 | 8.800 | 8.990 | 21,147 | +0.07(+0.78%) |
Mar 31, 2022 | 9.100 | 9.100 | 8.860 | 8.920 | 21,821 | -0.01(-0.11%) |
Mar 30, 2022 | 9.080 | 9.190 | 8.900 | 8.930 | 22,757 | -0.09(-1.00%) |
Mar 29, 2022 | 8.960 | 9.040 | 8.770 | 9.020 | 34,130 | +0.08(+0.89%) |
Mar 28, 2022 | 9.250 | 9.300 | 8.880 | 8.940 | 51,871 | -0.47(-4.99%) |
Mar 25, 2022 | 9.680 | 9.680 | 9.280 | 9.410 | 26,756 | -0.32(-3.29%) |
Mar 24, 2022 | 9.650 | 9.810 | 9.600 | 9.730 | 35,776 | +0.13(+1.35%) |
Mar 23, 2022 | 9.200 | 9.600 | 9.200 | 9.600 | 21,806 | +0.21(+2.24%) |
Mar 22, 2022 | 9.850 | 9.860 | 9.350 | 9.390 | 16,331 | -0.35(-3.59%) |
Mar 21, 2022 | 9.690 | 9.900 | 9.640 | 9.740 | 41,092 | +0.05(+0.52%) |
Mar 18, 2022 | 9.580 | 9.790 | 9.520 | 9.690 | 38,556 | +0.09(+0.94%) |
Mar 17, 2022 | 9.670 | 9.900 | 9.540 | 9.600 | 28,249 | +0.01(+0.10%) |
Mar 16, 2022 | 9.050 | 9.590 | 8.960 | 9.590 | 25,545 | +0.66(+7.39%) |
Mar 15, 2022 | 8.510 | 9.230 | 8.510 | 8.930 | 71,717 | +0.08(+0.90%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.790 | 8.850 | 34,163 | -0.38(-4.12%) |
Mar 11, 2022 | 9.460 | 9.600 | 9.100 | 9.230 | 81,167 | -0.32(-3.35%) |
Mar 10, 2022 | 9.530 | 9.750 | 9.450 | 9.550 | 33,147 | +0.03(+0.32%) |
Mar 09, 2022 | 9.560 | 9.700 | 9.320 | 9.520 | 48,887 | -0.30(-3.05%) |
Mar 08, 2022 | 9.790 | 10.40 | 9.700 | 9.820 | 86,841 | +0.14(+1.45%) |
Mar 07, 2022 | 9.500 | 9.910 | 9.350 | 9.680 | 59,285 | +0.48(+5.22%) |
Mar 04, 2022 | 9.000 | 9.500 | 9.000 | 9.200 | 68,189 | +0.04(+0.44%) |
Mar 03, 2022 | 8.930 | 9.200 | 8.930 | 9.160 | 16,065 | +0.14(+1.55%) |
Mar 02, 2022 | 9.500 | 9.500 | 8.940 | 9.020 | 25,537 | -0.43(-4.55%) |
Mar 01, 2022 | 8.710 | 9.450 | 8.710 | 9.450 | 35,403 | +0.76(+8.75%) |
Feb 28, 2022 | 8.850 | 9.020 | 8.690 | 8.690 | 15,816 | -0.09(-1.03%) |
Feb 25, 2022 | 8.790 | 8.850 | 8.600 | 8.780 | 9,728 | -0.01(-0.11%) |
Feb 24, 2022 | 9.400 | 9.400 | 8.600 | 8.790 | 32,051 | -0.06(-0.68%) |
Feb 23, 2022 | 8.740 | 9.000 | 8.560 | 8.850 | 48,879 | +0.17(+1.96%) |
Feb 22, 2022 | 9.070 | 9.070 | 8.620 | 8.680 | 29,016 | -0.23(-2.58%) |
Feb 18, 2022 | 8.910 | 0 | -0.47(-5.01%) | |||
Feb 17, 2022 | 9.100 | 9.450 | 8.950 | 9.380 | 39,095 | +0.60(+6.83%) |
Feb 16, 2022 | 9.010 | 9.150 | 8.730 | 8.780 | 21,131 | -0.11(-1.24%) |
Feb 15, 2022 | 8.860 | 8.940 | 8.550 | 8.890 | 15,818 | -0.20(-2.20%) |
Feb 14, 2022 | 9.030 | 9.250 | 8.930 | 9.090 | 53,613 | +0.16(+1.79%) |
Feb 11, 2022 | 8.330 | 8.950 | 8.320 | 8.930 | 43,267 | +0.74(+9.04%) |
Feb 10, 2022 | 8.060 | 8.450 | 8.000 | 8.190 | 75,503 | +0.16(+1.99%) |
Feb 09, 2022 | 8.350 | 8.370 | 7.980 | 8.030 | 37,560 | -0.30(-3.60%) |
Feb 08, 2022 | 8.240 | 8.350 | 8.160 | 8.330 | 20,295 | +0.19(+2.33%) |
Feb 07, 2022 | 7.950 | 8.270 | 7.930 | 8.140 | 45,336 | +0.24(+3.04%) |
Feb 04, 2022 | 7.900 | 8.100 | 7.830 | 7.900 | 27,804 | -0.05(-0.63%) |
Feb 03, 2022 | 8.010 | 7.950 | 27,133 | -0.11(-1.36%) | ||
Feb 02, 2022 | 8.100 | 8.240 | 8.000 | 8.060 | 20,858 | -0.11(-1.35%) |
Feb 01, 2022 | 8.210 | 8.370 | 7.980 | 8.170 | 25,447 | +0.12(+1.49%) |
Jan 31, 2022 | 7.930 | 8.050 | 8.050 | 33,401 | +0.11(+1.39%) | |
Jan 28, 2022 | 8.090 | 8.160 | 7.860 | 7.940 | 42,170 | -0.25(-3.05%) |
Jan 27, 2022 | 8.500 | 8.580 | 8.170 | 8.190 | 23,690 | -0.32(-3.76%) |
Jan 26, 2022 | 8.910 | 9.040 | 8.510 | 8.510 | 15,285 | -0.36(-4.06%) |
Jan 25, 2022 | 8.530 | 8.930 | 8.330 | 8.870 | 18,865 | +0.28(+3.26%) |
Jan 24, 2022 | 8.420 | 8.650 | 8.080 | 8.590 | 31,615 | +0.00(+0.00%) |
Jan 21, 2022 | 8.970 | 9.150 | 8.480 | 8.590 | 26,886 | -0.32(-3.59%) |
Jan 20, 2022 | 9.370 | 9.430 | 8.900 | 8.910 | 31,837 | -0.30(-3.26%) |
Jan 19, 2022 | 8.550 | 9.320 | 8.430 | 9.210 | 64,021 | +0.90(+10.83%) |
Jan 18, 2022 | 8.360 | 8.470 | 8.200 | 8.310 | 23,820 | +0.01(+0.12%) |
Jan 17, 2022 | 8.370 | 8.370 | 8.230 | 8.300 | 2,715 | -0.07(-0.84%) |
Jan 14, 2022 | 8.400 | 8.470 | 8.220 | 8.370 | 42,338 | -0.20(-2.33%) |
Jan 13, 2022 | 8.920 | 9.030 | 8.570 | 8.570 | 20,066 | -0.29(-3.27%) |
Jan 12, 2022 | 8.710 | 8.890 | 8.620 | 8.860 | 18,497 | +0.16(+1.84%) |
Jan 11, 2022 | 8.630 | 8.710 | 8.410 | 8.700 | 19,435 | +0.15(+1.75%) |
Jan 10, 2022 | 8.270 | 8.580 | 8.100 | 8.550 | 13,500 | +0.43(+5.30%) |
Jan 07, 2022 | 8.250 | 8.250 | 7.980 | 8.120 | 16,492 | +0.06(+0.74%) |
Jan 06, 2022 | 8.650 | 8.650 | 8.060 | 8.060 | 25,208 | -0.45(-5.29%) |
Jan 05, 2022 | 8.800 | 9.040 | 8.400 | 8.510 | 31,359 | -0.18(-2.07%) |
Jan 04, 2022 | 8.650 | 8.810 | 8.620 | 8.690 | 9,605 | -0.04(-0.46%) |
Dec 31, 2021 | 8.730 | 8.730 | 8.730 | 0 | -0.14(-1.58%) | |
Dec 30, 2021 | 8.880 | 9.130 | 8.870 | 8.870 | 9,789 | -0.08(-0.89%) |
Dec 29, 2021 | 9.240 | 9.240 | 8.800 | 8.950 | 22,441 | -0.40(-4.28%) |
Dec 24, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.10(+1.08%) | |
Dec 23, 2021 | 9.440 | 9.560 | 9.250 | 9.250 | 14,867 | -0.12(-1.28%) |
Dec 22, 2021 | 9.160 | 9.370 | 9.150 | 9.370 | 27,575 | +0.07(+0.75%) |
Dec 21, 2021 | 9.200 | 9.420 | 9.150 | 9.300 | 15,793 | +0.13(+1.42%) |
Dec 20, 2021 | 8.590 | 9.200 | 8.470 | 9.170 | 22,200 | +0.75(+8.91%) |
Dec 17, 2021 | 8.480 | 8.930 | 8.420 | 8.420 | 36,676 | -0.13(-1.52%) |
Dec 16, 2021 | 8.370 | 8.600 | 8.240 | 8.550 | 45,762 | +0.40(+4.91%) |
Dec 15, 2021 | 8.240 | 8.240 | 7.740 | 8.150 | 51,846 | +0.04(+0.49%) |
Dec 14, 2021 | 8.350 | 8.360 | 8.110 | 8.110 | 27,348 | -0.32(-3.80%) |
Dec 13, 2021 | 8.750 | 8.750 | 8.250 | 8.430 | 29,015 | -0.15(-1.75%) |
Dec 10, 2021 | 8.920 | 8.920 | 8.580 | 8.580 | 23,631 | -0.10(-1.15%) |
Dec 09, 2021 | 8.890 | 8.900 | 8.680 | 8.680 | 16,701 | -0.28(-3.13%) |
Dec 08, 2021 | 9.200 | 9.200 | 8.940 | 8.960 | 14,522 | -0.27(-2.93%) |
Dec 07, 2021 | 8.990 | 9.400 | 8.990 | 9.230 | 15,289 | +0.35(+3.94%) |
Dec 06, 2021 | 8.790 | 8.980 | 8.560 | 8.880 | 7,316 | +0.08(+0.91%) |
Dec 03, 2021 | 8.880 | 8.880 | 8.500 | 8.800 | 12,316 | +0.00(+0.00%) |
Dec 02, 2021 | 9.210 | 9.210 | 8.570 | 8.800 | 17,129 | -0.09(-1.01%) |
Dec 01, 2021 | 9.320 | 9.560 | 8.890 | 8.890 | 16,392 | -0.38(-4.10%) |
Nov 30, 2021 | 9.370 | 9.650 | 9.030 | 9.270 | 24,632 | +0.09(+0.98%) |
Nov 29, 2021 | 9.400 | 9.400 | 9.120 | 9.180 | 12,078 | -0.01(-0.11%) |
Nov 26, 2021 | 9.490 | 9.700 | 9.140 | 9.190 | 27,231 | -0.30(-3.16%) |
Nov 25, 2021 | 9.510 | 9.700 | 9.490 | 9.490 | 6,705 | -0.24(-2.47%) |
Nov 24, 2021 | 9.600 | 9.820 | 9.490 | 9.730 | 21,745 | +0.13(+1.35%) |
Nov 23, 2021 | 9.820 | 9.820 | 9.390 | 9.600 | 20,946 | -0.10(-1.03%) |
Nov 22, 2021 | 9.880 | 9.970 | 9.590 | 9.700 | 25,433 | -0.32(-3.19%) |
Nov 19, 2021 | 10.29 | 10.44 | 9.980 | 10.02 | 34,099 | -0.23(-2.24%) |
Nov 18, 2021 | 10.65 | 10.36 | 10.25 | 10.25 | 25,365 | -0.40(-3.76%) |
Nov 17, 2021 | 10.17 | 10.69 | 10.10 | 10.65 | 35,647 | +0.67(+6.71%) |
Nov 16, 2021 | 10.61 | 10.62 | 9.980 | 9.980 | 19,466 | -0.33(-3.20%) |
Nov 15, 2021 | 10.79 | 10.79 | 10.20 | 10.31 | 13,585 | -0.23(-2.18%) |
Nov 12, 2021 | 10.35 | 10.63 | 10.35 | 10.54 | 39,305 | +0.19(+1.84%) |
Nov 11, 2021 | 9.710 | 10.40 | 9.700 | 10.35 | 49,302 | +0.94(+9.99%) |
Nov 10, 2021 | 9.660 | 9.410 | 9.410 | 62,470 | -0.22(-2.28%) | |
Nov 09, 2021 | 9.460 | 9.700 | 9.300 | 9.630 | 19,651 | +0.16(+1.69%) |
Nov 08, 2021 | 9.700 | 9.700 | 9.430 | 9.470 | 20,371 | -0.21(-2.17%) |
Nov 05, 2021 | 9.280 | 9.680 | 9.150 | 9.680 | 35,452 | +0.52(+5.68%) |
Nov 04, 2021 | 9.260 | 9.450 | 9.150 | 9.160 | 10,336 | +0.01(+0.11%) |
Nov 03, 2021 | 9.270 | 9.360 | 9.150 | 9.150 | 17,268 | -0.13(-1.40%) |
Nov 02, 2021 | 9.310 | 9.400 | 9.190 | 9.280 | 13,787 | -0.03(-0.32%) |
Nov 01, 2021 | 9.230 | 9.450 | 9.400 | 9.310 | 8,650 | -0.09(-0.96%) |
Oct 29, 2021 | 9.520 | 9.520 | 9.280 | 9.400 | 8,955 | -0.09(-0.95%) |
Oct 28, 2021 | 9.500 | 9.600 | 9.370 | 9.490 | 26,917 | +0.04(+0.42%) |
Oct 27, 2021 | 9.430 | 9.550 | 9.270 | 9.450 | 15,152 | +0.02(+0.21%) |
Oct 26, 2021 | 9.720 | 9.370 | 9.430 | 31,346 | -0.43(-4.36%) | |
Oct 25, 2021 | 9.400 | 9.940 | 9.290 | 9.860 | 48,514 | +0.44(+4.67%) |
Oct 22, 2021 | 9.350 | 9.800 | 9.260 | 9.420 | 48,489 | +0.19(+2.06%) |
Oct 21, 2021 | 9.110 | 9.290 | 9.060 | 9.230 | 23,201 | +0.00(+0.00%) |
Oct 20, 2021 | 9.500 | 9.500 | 9.170 | 9.230 | 32,479 | -0.23(-2.43%) |
Oct 19, 2021 | 9.500 | 9.590 | 9.310 | 9.460 | 16,123 | +0.05(+0.53%) |
Oct 18, 2021 | 9.680 | 9.700 | 9.360 | 9.410 | 16,061 | -0.24(-2.49%) |
Oct 15, 2021 | 9.290 | 9.700 | 9.160 | 9.650 | 43,628 | +0.36(+3.88%) |
Oct 14, 2021 | 9.500 | 9.520 | 9.200 | 9.290 | 15,855 | -0.13(-1.38%) |
Oct 13, 2021 | 9.010 | 9.800 | 9.010 | 9.420 | 52,250 | +0.26(+2.84%) |
Oct 12, 2021 | 8.860 | 9.160 | 8.850 | 9.160 | 78,197 | +0.31(+3.50%) |
Oct 08, 2021 | 8.850 | 8.850 | 8.850 | 0 | +0.11(+1.26%) | |
Oct 07, 2021 | 8.710 | 8.920 | 8.710 | 8.740 | 7,718 | -0.02(-0.23%) |
Oct 06, 2021 | 8.790 | 8.790 | 8.640 | 8.760 | 7,066 | -0.04(-0.45%) |
Oct 05, 2021 | 8.940 | 8.940 | 8.570 | 8.800 | 9,444 | -0.14(-1.57%) |
Oct 04, 2021 | 8.740 | 8.950 | 8.540 | 8.940 | 11,371 | +0.32(+3.71%) |
Oct 01, 2021 | 8.690 | 8.690 | 8.560 | 8.620 | 2,535 | -0.05(-0.58%) |
Sep 30, 2021 | 8.440 | 8.800 | 8.440 | 8.670 | 13,052 | +0.26(+3.09%) |
Sep 29, 2021 | 8.660 | 8.900 | 8.330 | 8.410 | 28,875 | -0.33(-3.78%) |
Sep 28, 2021 | 8.530 | 8.740 | 8.530 | 8.740 | 12,636 | +0.13(+1.51%) |
Sep 27, 2021 | 8.550 | 8.830 | 8.550 | 8.610 | 4,888 | +0.00(+0.00%) |
Sep 24, 2021 | 8.850 | 8.850 | 8.550 | 8.610 | 14,604 | -0.22(-2.49%) |
Sep 23, 2021 | 8.910 | 8.910 | 8.610 | 8.830 | 10,146 | -0.11(-1.23%) |
Sep 22, 2021 | 9.240 | 9.240 | 8.910 | 8.940 | 8,441 | -0.09(-1.00%) |
Sep 21, 2021 | 9.180 | 9.340 | 8.990 | 9.030 | 11,199 | +0.03(+0.33%) |
Sep 20, 2021 | 8.770 | 9.250 | 8.770 | 9.000 | 19,589 | -0.43(-4.56%) |
Sep 17, 2021 | 9.000 | 9.430 | 9.000 | 9.430 | 39,850 | +0.03(+0.32%) |
Sep 16, 2021 | 9.450 | 9.570 | 9.250 | 9.400 | 62,715 | -0.02(-0.21%) |
Sep 15, 2021 | 9.600 | 9.720 | 9.200 | 9.420 | 33,792 | -0.08(-0.84%) |
Sep 14, 2021 | 9.450 | 9.700 | 9.340 | 9.500 | 17,614 | +0.00(+0.00%) |
Sep 13, 2021 | 8.700 | 9.520 | 8.660 | 9.500 | 96,602 | +0.73(+8.32%) |
Sep 10, 2021 | 9.170 | 9.170 | 8.710 | 8.770 | 58,380 | -0.43(-4.67%) |
Sep 09, 2021 | 9.500 | 9.500 | 9.200 | 9.200 | 5,713 | -0.30(-3.16%) |
Sep 08, 2021 | 9.590 | 9.690 | 9.470 | 9.500 | 45,642 | -0.18(-1.86%) |
Sep 07, 2021 | 9.850 | 9.900 | 9.500 | 9.680 | 33,363 | -0.10(-1.02%) |
Sep 03, 2021 | 9.780 | 9.780 | 9.780 | 0 | +0.47(+5.05%) | |
Sep 02, 2021 | 9.490 | 9.500 | 9.240 | 9.310 | 10,926 | -0.09(-0.96%) |
Sep 01, 2021 | 9.460 | 9.520 | 9.260 | 9.400 | 14,604 | -0.05(-0.53%) |
Aug 31, 2021 | 9.620 | 9.620 | 9.410 | 9.450 | 19,601 | -0.22(-2.28%) |
Aug 30, 2021 | 9.990 | 9.990 | 9.450 | 9.670 | 12,371 | +0.08(+0.83%) |
Aug 27, 2021 | 9.160 | 9.760 | 9.100 | 9.590 | 16,051 | +0.55(+6.08%) |
Aug 26, 2021 | 9.160 | 9.210 | 9.030 | 9.040 | 9,177 | -0.01(-0.11%) |
Aug 25, 2021 | 9.300 | 9.300 | 9.040 | 9.050 | 15,258 | -0.24(-2.58%) |
Aug 24, 2021 | 9.700 | 9.700 | 9.290 | 9.290 | 9,865 | -0.34(-3.53%) |
Aug 23, 2021 | 9.110 | 9.800 | 9.110 | 9.630 | 26,895 | +0.58(+6.41%) |
Aug 20, 2021 | 9.240 | 9.320 | 9.050 | 9.050 | 7,385 | -0.08(-0.88%) |
Aug 19, 2021 | 9.500 | 9.500 | 8.990 | 9.130 | 10,665 | -0.18(-1.93%) |
Aug 18, 2021 | 9.490 | 9.490 | 9.100 | 9.310 | 26,750 | +0.02(+0.22%) |
Aug 17, 2021 | 9.700 | 9.710 | 9.250 | 9.290 | 13,715 | -0.23(-2.42%) |
Aug 16, 2021 | 9.870 | 9.870 | 9.500 | 9.520 | 13,284 | -0.20(-2.06%) |
Aug 13, 2021 | 9.900 | 10.22 | 9.660 | 9.720 | 14,633 | -0.05(-0.51%) |
Aug 12, 2021 | 10.36 | 10.36 | 9.710 | 9.770 | 18,545 | -0.47(-4.59%) |
Aug 11, 2021 | 9.650 | 10.30 | 9.650 | 10.24 | 18,263 | +0.58(+6.00%) |
Aug 10, 2021 | 9.830 | 9.950 | 9.660 | 9.660 | 12,604 | -0.09(-0.92%) |
Aug 09, 2021 | 9.930 | 10.00 | 9.740 | 9.750 | 28,135 | -0.28(-2.79%) |
Aug 06, 2021 | 10.01 | 10.10 | 9.770 | 10.03 | 9,099 | -0.11(-1.08%) |
Aug 05, 2021 | 10.24 | 10.24 | 9.850 | 10.14 | 9,455 | +0.16(+1.60%) |
Aug 04, 2021 | 10.20 | 10.30 | 9.970 | 9.980 | 20,803 | -0.15(-1.48%) |
Aug 03, 2021 | 10.20 | 10.20 | 10.06 | 10.13 | 13,298 | -0.07(-0.69%) |
Jul 30, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.09(+0.89%) | |
Jul 29, 2021 | 10.25 | 10.44 | 9.960 | 10.11 | 14,343 | +0.07(+0.70%) |
Jul 28, 2021 | 10.10 | 10.15 | 9.790 | 10.04 | 14,566 | -0.06(-0.59%) |
Jul 27, 2021 | 9.940 | 10.10 | 9.580 | 10.10 | 25,078 | +0.26(+2.64%) |
Jul 26, 2021 | 9.680 | 10.08 | 9.680 | 9.840 | 10,719 | +0.17(+1.76%) |
Jul 23, 2021 | 9.660 | 9.890 | 9.660 | 9.670 | 11,297 | -0.27(-2.72%) |
Jul 22, 2021 | 9.510 | 10.21 | 9.510 | 9.940 | 14,105 | -0.17(-1.68%) |
Jul 21, 2021 | 9.410 | 10.22 | 9.410 | 10.11 | 17,511 | +0.61(+6.42%) |
Jul 20, 2021 | 9.810 | 10.05 | 9.440 | 9.500 | 19,838 | -0.30(-3.06%) |
Jul 19, 2021 | 10.13 | 10.13 | 9.660 | 9.800 | 30,811 | -0.24(-2.39%) |
Jul 16, 2021 | 10.40 | 10.45 | 9.960 | 10.04 | 12,717 | -0.45(-4.29%) |
Jul 15, 2021 | 10.56 | 10.67 | 10.46 | 10.49 | 10,509 | -0.10(-0.94%) |
Jul 14, 2021 | 10.83 | 10.83 | 10.55 | 10.59 | 26,412 | -0.13(-1.21%) |
Jul 13, 2021 | 10.66 | 11.02 | 10.66 | 10.72 | 16,881 | -0.19(-1.74%) |
Jul 12, 2021 | 10.76 | 10.91 | 10.47 | 10.91 | 13,339 | +0.29(+2.73%) |
Jul 09, 2021 | 10.26 | 10.66 | 10.26 | 10.62 | 5,289 | +0.26(+2.51%) |
Jul 08, 2021 | 10.81 | 10.87 | 10.34 | 10.36 | 14,855 | -0.64(-5.82%) |
Jul 07, 2021 | 11.25 | 11.25 | 10.64 | 11.00 | 16,428 | +0.00(+0.00%) |
Jul 06, 2021 | 11.25 | 11.25 | 10.82 | 11.00 | 12,066 | +0.12(+1.10%) |
Jul 05, 2021 | 11.18 | 11.18 | 10.88 | 10.88 | 3,466 | -0.13(-1.18%) |
Jul 02, 2021 | 11.00 | 11.12 | 10.91 | 11.01 | 29,177 | +0.36(+3.38%) |
Jun 30, 2021 | 10.65 | 10.65 | 10.65 | 0 | -0.02(-0.19%) | |
Jun 29, 2021 | 10.79 | 10.91 | 10.60 | 10.67 | 13,171 | -0.19(-1.75%) |
Jun 28, 2021 | 11.24 | 11.24 | 10.85 | 10.86 | 14,592 | -0.18(-1.63%) |
Jun 25, 2021 | 11.13 | 11.25 | 10.94 | 11.04 | 109,707 | -0.10(-0.90%) |
Jun 24, 2021 | 11.46 | 11.48 | 11.14 | 11.14 | 16,951 | -0.29(-2.54%) |
Jun 23, 2021 | 11.51 | 11.96 | 11.44 | 11.43 | 12,126 | -0.08(-0.70%) |
Jun 22, 2021 | 11.81 | 11.90 | 11.48 | 11.51 | 18,989 | -0.32(-2.70%) |
Jun 21, 2021 | 12.50 | 12.50 | 11.80 | 11.83 | 48,467 | -0.36(-2.95%) |
Jun 18, 2021 | 12.60 | 12.98 | 12.19 | 12.19 | 101,760 | -0.30(-2.40%) |
Jun 17, 2021 | 12.11 | 12.60 | 12.11 | 12.49 | 50,066 | -0.11(-0.87%) |
Jun 16, 2021 | 12.48 | 12.85 | 12.37 | 12.60 | 24,847 | +0.20(+1.61%) |
Jun 15, 2021 | 12.64 | 12.64 | 12.24 | 12.40 | 31,367 | -0.15(-1.20%) |
Jun 14, 2021 | 12.90 | 13.00 | 12.53 | 12.55 | 32,457 | -0.19(-1.49%) |
Jun 11, 2021 | 12.48 | 12.77 | 12.36 | 12.74 | 28,027 | +0.32(+2.58%) |
Jun 10, 2021 | 12.09 | 12.48 | 11.95 | 12.42 | 24,669 | +0.28(+2.31%) |
Jun 09, 2021 | 12.29 | 12.30 | 12.02 | 12.14 | 17,352 | -0.02(-0.16%) |
Jun 08, 2021 | 12.46 | 12.46 | 12.16 | 12.16 | 17,834 | -0.31(-2.49%) |
Jun 07, 2021 | 12.21 | 12.49 | 12.21 | 12.47 | 20,682 | +0.14(+1.14%) |
Jun 04, 2021 | 12.42 | 12.65 | 12.33 | 12.33 | 9,726 | -0.09(-0.72%) |
Jun 03, 2021 | 1270 | 12.70 | 12.30 | 12.42 | 1,403,200 | -0.34(-2.66%) |
Jun 02, 2021 | 13.16 | 13.16 | 12.73 | 12.76 | 11,403 | -0.03(-0.23%) |
Jun 01, 2021 | 13.00 | 13.14 | 12.72 | 12.79 | 38,487 | +0.04(+0.31%) |
May 31, 2021 | 13.00 | 13.00 | 12.64 | 12.75 | 26,093 | -0.25(-1.92%) |
May 28, 2021 | 12.84 | 13.00 | 12.66 | 13.00 | 34,015 | +0.20(+1.56%) |
May 27, 2021 | 12.35 | 12.84 | 12.24 | 12.80 | 25,378 | +0.40(+3.23%) |
May 26, 2021 | 12.60 | 12.68 | 12.30 | 12.40 | 16,681 | -0.10(-0.80%) |
May 25, 2021 | 12.56 | 12.70 | 12.50 | 12.50 | 34,357 | -0.06(-0.48%) |
May 21, 2021 | 12.56 | 12.56 | 12.56 | 0 | +0.11(+0.88%) | |
May 20, 2021 | 12.40 | 12.75 | 12.35 | 12.45 | 17,157 | -0.20(-1.58%) |
May 19, 2021 | 12.50 | 12.77 | 12.30 | 12.65 | 65,311 | +0.11(+0.88%) |
May 18, 2021 | 13.00 | 13.00 | 12.54 | 12.54 | 33,281 | -0.66(-5.00%) |
May 17, 2021 | 11.98 | 13.21 | 11.85 | 13.20 | 82,109 | +1.48(+12.63%) |
May 14, 2021 | 11.45 | 11.72 | 11.45 | 11.72 | 17,521 | +0.26(+2.27%) |
May 13, 2021 | 11.46 | 11.70 | 11.38 | 11.46 | 29,520 | -0.02(-0.17%) |
May 12, 2021 | 11.88 | 11.88 | 11.45 | 11.48 | 30,704 | -0.35(-2.96%) |
May 11, 2021 | 11.26 | 11.92 | 11.26 | 11.83 | 51,398 | +0.35(+3.05%) |
May 10, 2021 | 11.84 | 11.85 | 11.48 | 11.48 | 27,963 | -0.18(-1.54%) |
May 07, 2021 | 11.50 | 11.69 | 11.40 | 11.66 | 39,569 | +0.11(+0.95%) |
May 06, 2021 | 11.90 | 11.90 | 11.20 | 11.55 | 17,863 | +0.31(+2.76%) |
May 05, 2021 | 11.17 | 11.28 | 10.85 | 11.24 | 7,120 | +0.08(+0.72%) |
May 04, 2021 | 11.80 | 12.10 | 11.08 | 11.16 | 39,035 | -0.72(-6.06%) |