Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.220 | 6.680 | 5.909 | 6.130 | 35,967 | -0.18(-2.85%) |
Feb 25, 2022 | 6.320 | 6.330 | 6.050 | 6.310 | 41,060 | +0.10(+1.61%) |
Feb 24, 2022 | 5.500 | 6.261 | 5.330 | 6.210 | 133,707 | +0.60(+10.70%) |
Feb 23, 2022 | 5.690 | 5.824 | 5.537 | 5.610 | 66,334 | -0.05(-0.88%) |
Feb 22, 2022 | 5.960 | 6.160 | 5.450 | 5.660 | 121,136 | -0.30(-5.03%) |
Feb 18, 2022 | 5.960 | 0 | -0.14(-2.30%) | |||
Feb 17, 2022 | 6.910 | 7.050 | 6.000 | 6.100 | 212,425 | -0.96(-13.60%) |
Feb 16, 2022 | 6.840 | 7.255 | 6.820 | 7.060 | 109,689 | +0.07(+1.00%) |
Feb 15, 2022 | 7.470 | 7.560 | 6.800 | 6.990 | 151,559 | -0.38(-5.16%) |
Feb 14, 2022 | 7.170 | 7.650 | 7.170 | 7.370 | 145,898 | +0.26(+3.66%) |
Feb 11, 2022 | 7.580 | 7.629 | 7.037 | 7.110 | 386,330 | -0.61(-7.90%) |
Feb 10, 2022 | 7.110 | 7.900 | 7.110 | 7.720 | 279,396 | +0.45(+6.19%) |
Feb 09, 2022 | 6.350 | 7.550 | 6.336 | 7.270 | 575,312 | +0.87(+13.59%) |
Feb 08, 2022 | 6.250 | 6.830 | 6.180 | 6.400 | 509,945 | +0.01(+0.16%) |
Feb 07, 2022 | 5.480 | 7.150 | 5.310 | 6.390 | 9,543,749 | +1.65(+34.81%) |
Feb 04, 2022 | 4.460 | 4.750 | 4.420 | 4.740 | 20,127 | +0.28(+6.28%) |
Feb 03, 2022 | 4.450 | 4.800 | 4.460 | 39,812 | -0.04(-0.89%) | |
Feb 02, 2022 | 4.720 | 4.720 | 4.210 | 4.500 | 73,824 | -0.22(-4.66%) |
Feb 01, 2022 | 4.690 | 4.832 | 4.520 | 4.720 | 29,119 | +0.10(+2.16%) |
Jan 31, 2022 | 4.570 | 4.620 | 62,649 | +0.04(+0.87%) | ||
Jan 28, 2022 | 4.750 | 5.280 | 4.260 | 4.580 | 90,011 | -0.10(-2.14%) |
Jan 27, 2022 | 5.600 | 5.600 | 4.680 | 4.680 | 75,719 | -0.68(-12.69%) |
Jan 26, 2022 | 5.440 | 5.700 | 4.940 | 5.360 | 79,847 | +0.04(+0.75%) |
Jan 25, 2022 | 5.230 | 5.511 | 5.050 | 5.320 | 39,703 | +0.10(+1.82%) |
Jan 24, 2022 | 6.100 | 6.230 | 5.000 | 5.225 | 176,015 | -0.96(-15.52%) |
Jan 21, 2022 | 6.910 | 7.110 | 6.100 | 6.185 | 112,552 | -0.82(-11.64%) |
Jan 20, 2022 | 7.210 | 7.300 | 6.980 | 7.000 | 25,318 | -0.24(-3.31%) |
Jan 19, 2022 | 7.060 | 7.250 | 6.915 | 7.240 | 25,148 | +0.18(+2.55%) |
Jan 18, 2022 | 7.360 | 7.490 | 6.980 | 7.060 | 28,082 | -0.30(-4.08%) |
Jan 14, 2022 | 7.360 | 0 | +0.35(+4.99%) | |||
Jan 13, 2022 | 7.380 | 7.454 | 7.010 | 7.010 | 14,533 | -0.41(-5.53%) |
Jan 12, 2022 | 7.550 | 7.620 | 7.120 | 7.420 | 37,403 | -0.07(-0.93%) |
Jan 11, 2022 | 6.950 | 7.700 | 6.950 | 7.490 | 57,950 | +0.64(+9.34%) |
Jan 10, 2022 | 6.690 | 7.110 | 6.560 | 6.850 | 12,418 | +0.05(+0.74%) |
Jan 07, 2022 | 7.130 | 7.130 | 6.770 | 6.800 | 14,983 | -0.04(-0.58%) |
Jan 06, 2022 | 6.660 | 7.030 | 6.400 | 6.840 | 39,476 | +0.14(+2.09%) |
Jan 05, 2022 | 7.090 | 7.100 | 6.600 | 6.700 | 19,158 | -0.35(-4.96%) |
Jan 04, 2022 | 7.430 | 7.640 | 6.700 | 7.050 | 112,607 | -0.17(-2.35%) |
Jan 03, 2022 | 7.160 | 7.300 | 7.060 | 7.220 | 28,595 | +0.05(+0.70%) |
Dec 31, 2021 | 7.470 | 7.770 | 7.110 | 7.170 | 79,302 | -0.23(-3.11%) |
Dec 30, 2021 | 7.500 | 7.723 | 7.400 | 7.400 | 48,188 | -0.10(-1.33%) |
Dec 29, 2021 | 7.950 | 7.950 | 7.380 | 7.500 | 42,629 | -0.50(-6.25%) |
Dec 28, 2021 | 8.240 | 8.600 | 7.800 | 8.000 | 53,203 | -0.32(-3.85%) |
Dec 27, 2021 | 8.610 | 8.790 | 8.066 | 8.320 | 50,263 | -0.17(-2.00%) |
Dec 23, 2021 | 8.380 | 8.670 | 8.150 | 8.490 | 31,881 | +0.29(+3.54%) |
Dec 22, 2021 | 8.450 | 9.000 | 8.070 | 8.200 | 52,990 | -0.27(-3.19%) |
Dec 21, 2021 | 7.820 | 8.590 | 7.780 | 8.470 | 59,835 | +0.85(+11.15%) |
Dec 20, 2021 | 7.740 | 8.000 | 7.510 | 7.620 | 23,674 | -0.42(-5.22%) |
Dec 17, 2021 | 7.200 | 8.040 | 6.859 | 8.040 | 79,604 | +0.79(+10.90%) |
Dec 16, 2021 | 7.720 | 7.960 | 7.250 | 7.250 | 27,642 | -0.45(-5.84%) |
Dec 15, 2021 | 8.000 | 8.030 | 7.190 | 7.700 | 79,293 | -0.36(-4.47%) |
Dec 14, 2021 | 8.130 | 8.550 | 8.020 | 8.060 | 29,898 | -0.24(-2.89%) |
Dec 13, 2021 | 8.360 | 8.500 | 8.005 | 8.300 | 27,203 | -0.16(-1.89%) |
Dec 10, 2021 | 8.760 | 8.760 | 8.330 | 8.460 | 16,758 | -0.17(-1.97%) |
Dec 09, 2021 | 8.878 | 9.269 | 8.400 | 8.630 | 44,899 | -0.07(-0.80%) |
Dec 08, 2021 | 8.660 | 8.990 | 8.300 | 8.700 | 27,950 | +0.06(+0.69%) |
Dec 07, 2021 | 8.500 | 8.722 | 8.320 | 8.640 | 27,517 | +0.47(+5.75%) |
Dec 06, 2021 | 7.690 | 8.460 | 7.270 | 8.170 | 109,382 | +0.37(+4.74%) |
Dec 03, 2021 | 8.670 | 8.720 | 7.720 | 7.800 | 85,713 | -0.81(-9.41%) |
Dec 02, 2021 | 8.790 | 8.960 | 8.330 | 8.610 | 37,583 | -0.10(-1.15%) |
Dec 01, 2021 | 9.800 | 9.800 | 8.510 | 8.710 | 74,478 | -0.85(-8.89%) |
Nov 30, 2021 | 9.620 | 9.830 | 9.150 | 9.560 | 49,480 | -0.04(-0.42%) |
Nov 29, 2021 | 10.26 | 10.26 | 9.600 | 9.600 | 34,436 | -0.55(-5.42%) |
Nov 26, 2021 | 9.230 | 10.20 | 9.200 | 10.15 | 62,336 | +0.47(+4.86%) |
Nov 24, 2021 | 9.240 | 9.800 | 9.240 | 9.680 | 22,124 | +0.38(+4.09%) |
Nov 23, 2021 | 9.460 | 9.740 | 9.040 | 9.300 | 31,774 | -0.16(-1.69%) |
Nov 22, 2021 | 10.11 | 10.37 | 9.240 | 9.460 | 142,238 | -0.48(-4.83%) |
Nov 19, 2021 | 9.590 | 10.97 | 9.530 | 9.940 | 413,594 | +0.31(+3.22%) |
Nov 18, 2021 | 10.15 | 9.790 | 9.620 | 9.630 | 54,586 | -0.48(-4.75%) |
Nov 17, 2021 | 10.15 | 10.35 | 9.800 | 10.11 | 80,958 | -0.10(-0.98%) |
Nov 16, 2021 | 10.35 | 10.37 | 9.790 | 10.21 | 69,150 | -0.14(-1.35%) |
Nov 15, 2021 | 9.800 | 10.35 | 9.520 | 10.35 | 102,169 | +0.61(+6.26%) |
Nov 12, 2021 | 10.25 | 10.49 | 9.310 | 9.740 | 438,941 | -0.07(-0.71%) |
Nov 11, 2021 | 9.160 | 10.000 | 9.160 | 9.810 | 69,847 | +0.63(+6.86%) |
Nov 10, 2021 | 9.320 | 9.180 | 29,446 | -0.36(-3.77%) | ||
Nov 09, 2021 | 9.140 | 9.592 | 9.030 | 9.540 | 38,072 | +0.09(+0.95%) |
Nov 08, 2021 | 8.820 | 9.480 | 8.820 | 9.450 | 58,449 | +0.71(+8.12%) |
Nov 05, 2021 | 9.390 | 9.442 | 8.740 | 8.740 | 32,163 | -0.55(-5.92%) |
Nov 04, 2021 | 9.130 | 9.590 | 9.000 | 9.290 | 133,580 | +0.12(+1.31%) |
Nov 03, 2021 | 8.880 | 9.170 | 8.760 | 9.170 | 38,221 | +0.25(+2.80%) |
Nov 02, 2021 | 9.090 | 9.150 | 8.650 | 8.920 | 42,055 | -0.28(-3.04%) |
Nov 01, 2021 | 8.530 | 9.200 | 8.510 | 9.200 | 92,930 | +0.78(+9.26%) |
Oct 29, 2021 | 8.480 | 8.295 | 8.420 | 32,453 | -0.23(-2.66%) | |
Oct 28, 2021 | 8.410 | 8.830 | 8.340 | 8.650 | 28,738 | +0.30(+3.59%) |
Oct 27, 2021 | 8.440 | 8.520 | 8.010 | 8.350 | 148,028 | -0.09(-1.07%) |
Oct 26, 2021 | 8.550 | 8.440 | 890,795 | -0.06(-0.71%) | ||
Oct 25, 2021 | 8.560 | 8.890 | 8.260 | 8.500 | 71,700 | -0.06(-0.70%) |
Oct 22, 2021 | 9.190 | 9.190 | 8.500 | 8.560 | 68,415 | -0.65(-7.06%) |
Oct 21, 2021 | 9.150 | 9.490 | 9.030 | 9.210 | 72,887 | -0.09(-0.97%) |
Oct 20, 2021 | 9.370 | 9.600 | 9.120 | 9.300 | 37,833 | -0.25(-2.62%) |
Oct 19, 2021 | 9.930 | 10.04 | 9.370 | 9.550 | 40,974 | -0.08(-0.83%) |
Oct 18, 2021 | 9.270 | 9.850 | 9.180 | 9.630 | 47,257 | +0.38(+4.11%) |
Oct 15, 2021 | 9.350 | 9.350 | 9.130 | 9.250 | 20,157 | +0.01(+0.11%) |
Oct 14, 2021 | 9.650 | 9.650 | 9.101 | 9.240 | 44,493 | -0.29(-3.09%) |
Oct 13, 2021 | 9.280 | 9.739 | 9.160 | 9.535 | 43,158 | +0.38(+4.21%) |
Oct 12, 2021 | 9.520 | 9.620 | 9.110 | 9.150 | 54,160 | -0.46(-4.79%) |
Oct 11, 2021 | 10.01 | 10.33 | 9.350 | 9.610 | 120,878 | -0.42(-4.19%) |
Oct 08, 2021 | 9.000 | 11.70 | 9.000 | 10.03 | 635,179 | +1.01(+11.20%) |
Oct 07, 2021 | 9.250 | 9.450 | 8.898 | 9.020 | 25,917 | -0.06(-0.66%) |
Oct 06, 2021 | 8.970 | 9.270 | 8.781 | 9.080 | 41,212 | -0.13(-1.41%) |
Oct 05, 2021 | 8.510 | 9.400 | 8.500 | 9.210 | 112,254 | +0.76(+8.99%) |
Oct 04, 2021 | 8.780 | 8.780 | 8.140 | 8.450 | 39,884 | -0.31(-3.54%) |
Oct 01, 2021 | 8.210 | 8.850 | 8.000 | 8.760 | 80,570 | +0.58(+7.09%) |
Sep 30, 2021 | 8.340 | 8.440 | 8.020 | 8.180 | 30,982 | -0.11(-1.33%) |
Sep 29, 2021 | 8.280 | 8.500 | 7.910 | 8.290 | 79,106 | +0.24(+2.98%) |
Sep 28, 2021 | 8.490 | 8.660 | 8.000 | 8.050 | 139,914 | -0.69(-7.89%) |
Sep 27, 2021 | 7.970 | 8.830 | 7.850 | 8.740 | 116,436 | +0.78(+9.80%) |
Sep 24, 2021 | 7.730 | 8.040 | 7.650 | 7.960 | 26,836 | +0.10(+1.27%) |
Sep 23, 2021 | 7.640 | 7.950 | 7.501 | 7.860 | 46,600 | +0.20(+2.61%) |
Sep 22, 2021 | 7.720 | 7.780 | 7.450 | 7.660 | 61,322 | -0.14(-1.79%) |
Sep 21, 2021 | 7.810 | 8.990 | 7.390 | 7.800 | 472,827 | +0.05(+0.65%) |
Sep 20, 2021 | 8.030 | 8.030 | 7.370 | 7.750 | 66,230 | -0.41(-5.02%) |
Sep 17, 2021 | 7.490 | 8.160 | 7.412 | 8.160 | 68,025 | +0.69(+9.24%) |
Sep 16, 2021 | 7.410 | 7.500 | 7.182 | 7.470 | 38,184 | +0.15(+2.05%) |
Sep 15, 2021 | 7.350 | 7.676 | 7.250 | 7.320 | 139,870 | -0.02(-0.27%) |
Sep 14, 2021 | 8.060 | 8.250 | 7.150 | 7.340 | 182,899 | -0.72(-8.93%) |
Sep 13, 2021 | 8.450 | 8.550 | 7.940 | 8.060 | 168,063 | -0.40(-4.73%) |
Sep 10, 2021 | 8.540 | 8.840 | 8.220 | 8.460 | 129,245 | -0.04(-0.47%) |
Sep 09, 2021 | 8.730 | 8.930 | 8.400 | 8.500 | 133,654 | -0.40(-4.49%) |
Sep 08, 2021 | 8.800 | 9.340 | 8.200 | 8.900 | 360,416 | +0.35(+4.09%) |
Sep 07, 2021 | 8.720 | 8.898 | 8.400 | 8.550 | 77,184 | -0.25(-2.84%) |
Sep 03, 2021 | 8.450 | 8.900 | 8.430 | 8.800 | 52,950 | +0.30(+3.53%) |
Sep 02, 2021 | 8.470 | 8.810 | 8.440 | 8.500 | 32,781 | +0.03(+0.35%) |
Sep 01, 2021 | 9.100 | 9.215 | 8.380 | 8.470 | 270,016 | -0.66(-7.23%) |
Aug 31, 2021 | 8.530 | 9.500 | 8.490 | 9.130 | 179,636 | +0.76(+9.08%) |
Aug 30, 2021 | 8.640 | 8.670 | 8.220 | 8.370 | 79,760 | -0.30(-3.46%) |
Aug 27, 2021 | 8.620 | 9.000 | 8.610 | 8.670 | 40,712 | -0.04(-0.46%) |
Aug 26, 2021 | 9.160 | 9.430 | 8.560 | 8.710 | 90,017 | -0.36(-3.97%) |
Aug 25, 2021 | 9.010 | 9.420 | 8.721 | 9.070 | 109,695 | +0.10(+1.11%) |
Aug 24, 2021 | 9.250 | 9.570 | 8.890 | 8.970 | 126,459 | -0.28(-3.03%) |
Aug 23, 2021 | 8.910 | 9.350 | 8.590 | 9.250 | 127,057 | +0.29(+3.24%) |
Aug 20, 2021 | 7.900 | 9.090 | 7.780 | 8.960 | 143,879 | +1.03(+12.99%) |
Aug 19, 2021 | 8.630 | 8.700 | 7.670 | 7.930 | 160,654 | -0.75(-8.64%) |
Aug 18, 2021 | 8.900 | 8.900 | 8.360 | 8.680 | 87,140 | -0.13(-1.48%) |
Aug 17, 2021 | 9.110 | 9.300 | 8.338 | 8.810 | 138,592 | -0.02(-0.23%) |
Aug 16, 2021 | 10.18 | 10.35 | 8.680 | 8.830 | 215,908 | -1.20(-11.96%) |
Aug 13, 2021 | 10.59 | 10.79 | 10.01 | 10.03 | 144,802 | -0.77(-7.13%) |
Aug 12, 2021 | 11.50 | 11.80 | 10.23 | 10.80 | 333,594 | -0.65(-5.68%) |
Aug 11, 2021 | 11.69 | 12.03 | 10.22 | 11.45 | 787,163 | -0.38(-3.21%) |
Aug 10, 2021 | 13.53 | 13.70 | 11.27 | 11.83 | 488,939 | -1.69(-12.50%) |
Aug 09, 2021 | 12.91 | 14.35 | 12.76 | 13.52 | 593,008 | +0.61(+4.73%) |
Aug 06, 2021 | 12.26 | 13.04 | 12.04 | 12.91 | 284,414 | +0.49(+3.95%) |
Aug 05, 2021 | 12.30 | 13.12 | 11.83 | 12.42 | 331,990 | +0.27(+2.22%) |
Aug 04, 2021 | 12.58 | 13.00 | 11.53 | 12.15 | 385,926 | -0.57(-4.48%) |
Aug 03, 2021 | 11.13 | 12.79 | 10.75 | 12.72 | 1,346,993 | +2.08(+19.55%) |
Aug 02, 2021 | 10.64 | 11.14 | 10.36 | 10.64 | 251,499 | +0.06(+0.57%) |
Jul 30, 2021 | 10.26 | 11.25 | 10.08 | 10.58 | 154,756 | -0.03(-0.28%) |
Jul 29, 2021 | 10.34 | 10.99 | 9.900 | 10.61 | 200,520 | +0.20(+1.92%) |
Jul 28, 2021 | 9.610 | 11.40 | 9.300 | 10.41 | 1,477,487 | +1.33(+14.65%) |
Jul 27, 2021 | 9.810 | 9.810 | 8.660 | 9.080 | 154,055 | -0.69(-7.06%) |
Jul 26, 2021 | 9.500 | 9.940 | 9.356 | 9.770 | 105,319 | -0.22(-2.20%) |
Jul 23, 2021 | 9.710 | 11.73 | 8.880 | 9.990 | 1,766,105 | +0.06(+0.60%) |
Jul 22, 2021 | 10.53 | 10.79 | 9.830 | 9.930 | 141,138 | -0.49(-4.70%) |
Jul 21, 2021 | 10.69 | 11.03 | 10.26 | 10.42 | 134,872 | -0.62(-5.62%) |
Jul 20, 2021 | 9.560 | 11.04 | 9.350 | 11.04 | 408,474 | +1.67(+17.82%) |
Jul 19, 2021 | 9.520 | 9.715 | 8.800 | 9.370 | 117,547 | +0.02(+0.21%) |
Jul 16, 2021 | 9.800 | 9.890 | 9.140 | 9.350 | 110,422 | -0.79(-7.79%) |
Jul 15, 2021 | 9.580 | 10.20 | 8.510 | 10.14 | 436,750 | +0.69(+7.24%) |
Jul 14, 2021 | 10.07 | 11.22 | 9.420 | 9.455 | 407,373 | -1.18(-11.05%) |
Jul 13, 2021 | 11.65 | 12.01 | 9.630 | 10.63 | 1,574,815 | -2.05(-16.17%) |
Jul 12, 2021 | 8.900 | 14.40 | 8.610 | 12.68 | 15,432,439 | +3.68(+40.89%) |
Jul 09, 2021 | 8.810 | 9.430 | 7.870 | 9.000 | 1,973,780 | +0.27(+3.09%) |
Jul 08, 2021 | 8.440 | 10.54 | 7.722 | 8.730 | 5,134,702 | +1.49(+20.58%) |
Jul 07, 2021 | 8.240 | 8.240 | 7.090 | 7.240 | 101,339 | -0.92(-11.27%) |
Jul 06, 2021 | 8.470 | 8.489 | 8.052 | 8.160 | 41,981 | -0.20(-2.39%) |
Jul 02, 2021 | 8.710 | 8.710 | 8.220 | 8.360 | 32,364 | -0.31(-3.58%) |
Jul 01, 2021 | 8.610 | 8.800 | 8.360 | 8.670 | 53,603 | -0.02(-0.23%) |
Jun 30, 2021 | 8.970 | 8.970 | 8.600 | 8.690 | 43,544 | -0.21(-2.36%) |
Jun 29, 2021 | 8.500 | 8.950 | 8.500 | 8.900 | 40,134 | +0.37(+4.34%) |
Jun 28, 2021 | 8.660 | 8.898 | 8.345 | 8.530 | 47,224 | -0.16(-1.84%) |
Jun 25, 2021 | 8.800 | 9.000 | 8.500 | 8.690 | 50,407 | -0.08(-0.91%) |
Jun 24, 2021 | 9.600 | 9.600 | 8.471 | 8.770 | 55,122 | -0.65(-6.90%) |
Jun 23, 2021 | 9.120 | 9.750 | 9.120 | 9.420 | 43,325 | +0.32(+3.52%) |
Jun 22, 2021 | 8.700 | 9.250 | 8.030 | 9.100 | 80,916 | +0.44(+5.08%) |
Jun 21, 2021 | 9.420 | 9.420 | 8.305 | 8.660 | 119,321 | -0.48(-5.25%) |
Jun 18, 2021 | 9.270 | 9.280 | 8.470 | 9.140 | 104,634 | -0.30(-3.18%) |
Jun 17, 2021 | 9.920 | 9.960 | 9.350 | 9.440 | 35,192 | -0.55(-5.51%) |
Jun 16, 2021 | 9.920 | 10.00 | 9.640 | 9.990 | 16,176 | +0.14(+1.42%) |
Jun 15, 2021 | 10.45 | 10.58 | 9.580 | 9.850 | 50,804 | -0.60(-5.74%) |
Jun 14, 2021 | 10.35 | 10.75 | 10.26 | 10.45 | 33,162 | +0.14(+1.36%) |
Jun 11, 2021 | 10.70 | 10.70 | 10.22 | 10.31 | 13,722 | -0.20(-1.90%) |
Jun 10, 2021 | 11.05 | 11.08 | 10.31 | 10.51 | 34,413 | -0.53(-4.80%) |
Jun 09, 2021 | 11.03 | 11.35 | 10.69 | 11.04 | 49,496 | +0.01(+0.09%) |
Jun 08, 2021 | 10.95 | 11.19 | 10.48 | 11.03 | 125,543 | +0.16(+1.47%) |
Jun 07, 2021 | 10.73 | 11.31 | 10.43 | 10.87 | 45,355 | +0.15(+1.40%) |
Jun 04, 2021 | 10.84 | 11.20 | 10.67 | 10.72 | 24,286 | -0.12(-1.11%) |
Jun 03, 2021 | 11.63 | 12.00 | 10.56 | 10.84 | 71,490 | -1.00(-8.45%) |
Jun 02, 2021 | 11.88 | 11.98 | 11.60 | 11.84 | 23,260 | -0.04(-0.34%) |
Jun 01, 2021 | 11.75 | 11.97 | 11.45 | 11.88 | 34,947 | +0.33(+2.86%) |
May 28, 2021 | 11.71 | 11.99 | 11.51 | 11.55 | 23,226 | -0.07(-0.60%) |
May 27, 2021 | 11.51 | 12.38 | 11.42 | 11.62 | 73,022 | +0.11(+0.96%) |
May 26, 2021 | 10.68 | 11.93 | 10.60 | 11.51 | 71,911 | +0.89(+8.38%) |
May 25, 2021 | 10.92 | 11.00 | 10.60 | 10.62 | 23,929 | -0.39(-3.54%) |
May 24, 2021 | 10.39 | 11.17 | 10.24 | 11.01 | 60,016 | +0.49(+4.66%) |
May 21, 2021 | 10.59 | 11.29 | 10.43 | 10.52 | 136,694 | -0.01(-0.09%) |
May 20, 2021 | 11.18 | 11.37 | 10.18 | 10.53 | 145,065 | -0.75(-6.65%) |
May 19, 2021 | 12.04 | 12.04 | 11.08 | 11.28 | 41,195 | -0.71(-5.92%) |
May 18, 2021 | 11.76 | 12.40 | 11.64 | 11.99 | 43,087 | +0.18(+1.52%) |
May 17, 2021 | 11.98 | 12.19 | 11.50 | 11.81 | 39,567 | -0.14(-1.17%) |
May 14, 2021 | 11.39 | 12.06 | 11.20 | 11.95 | 141,765 | +0.56(+4.92%) |
May 13, 2021 | 11.61 | 12.28 | 11.11 | 11.39 | 84,327 | -0.51(-4.29%) |
May 12, 2021 | 12.59 | 12.96 | 11.77 | 11.90 | 69,933 | -1.04(-8.04%) |
May 11, 2021 | 11.54 | 13.38 | 11.23 | 12.94 | 183,772 | +0.96(+8.01%) |
May 10, 2021 | 13.12 | 13.29 | 11.30 | 11.98 | 78,184 | -1.29(-9.72%) |
May 07, 2021 | 12.97 | 13.49 | 12.81 | 13.27 | 55,637 | +0.47(+3.67%) |
May 06, 2021 | 13.67 | 13.69 | 12.50 | 12.80 | 93,514 | -1.05(-7.58%) |
May 05, 2021 | 14.13 | 14.25 | 13.40 | 13.85 | 26,988 | -0.35(-2.46%) |
May 04, 2021 | 14.29 | 14.42 | 13.40 | 14.20 | 71,231 | -0.22(-1.53%) |
May 03, 2021 | 14.99 | 15.05 | 14.32 | 14.42 | 40,359 | -0.48(-3.22%) |
Apr 30, 2021 | 15.10 | 15.61 | 14.70 | 14.90 | 22,700 | -0.34(-2.23%) |
Apr 29, 2021 | 15.53 | 15.90 | 15.00 | 15.24 | 27,037 | -0.67(-4.21%) |
Apr 28, 2021 | 15.39 | 16.09 | 15.10 | 15.91 | 22,789 | +0.41(+2.65%) |
Apr 27, 2021 | 16.41 | 16.82 | 15.28 | 15.50 | 80,820 | -0.89(-5.43%) |
Apr 26, 2021 | 14.79 | 16.68 | 14.70 | 16.39 | 100,321 | +1.66(+11.27%) |
Apr 23, 2021 | 15.27 | 15.93 | 14.52 | 14.73 | 67,800 | -0.57(-3.73%) |
Apr 22, 2021 | 13.92 | 15.55 | 13.71 | 15.30 | 123,982 | +1.39(+9.99%) |
Apr 21, 2021 | 13.20 | 14.29 | 13.20 | 13.91 | 131,336 | +0.16(+1.16%) |
Apr 20, 2021 | 15.30 | 15.30 | 13.51 | 13.75 | 113,518 | -1.31(-8.70%) |
Apr 19, 2021 | 15.79 | 15.93 | 14.35 | 15.06 | 70,249 | -0.59(-3.77%) |
Apr 16, 2021 | 14.65 | 15.90 | 14.28 | 15.65 | 114,700 | +0.96(+6.54%) |
Apr 15, 2021 | 15.91 | 15.91 | 14.57 | 14.69 | 87,203 | -1.16(-7.32%) |
Apr 14, 2021 | 16.39 | 16.99 | 15.54 | 15.85 | 70,692 | -0.54(-3.29%) |
Apr 13, 2021 | 15.45 | 16.73 | 15.18 | 16.39 | 134,980 | +0.94(+6.08%) |
Apr 12, 2021 | 16.73 | 16.73 | 15.26 | 15.45 | 63,719 | -1.18(-7.10%) |
Apr 09, 2021 | 16.91 | 17.43 | 16.50 | 16.63 | 64,500 | -0.66(-3.82%) |
Apr 08, 2021 | 16.50 | 17.54 | 15.69 | 17.29 | 122,448 | +0.79(+4.79%) |
Apr 07, 2021 | 16.81 | 17.30 | 16.24 | 16.50 | 65,752 | -0.60(-3.51%) |
Apr 06, 2021 | 17.33 | 17.73 | 16.80 | 17.10 | 68,683 | -0.43(-2.45%) |
Apr 05, 2021 | 18.45 | 18.45 | 17.10 | 17.53 | 79,845 | -0.70(-3.84%) |
Apr 01, 2021 | 17.19 | 18.53 | 17.19 | 18.23 | 94,200 | +1.25(+7.36%) |
Mar 31, 2021 | 17.91 | 17.91 | 16.66 | 16.98 | 116,302 | -0.32(-1.85%) |
Mar 30, 2021 | 18.89 | 18.97 | 17.11 | 17.30 | 209,801 | -1.78(-9.33%) |
Mar 29, 2021 | 21.31 | 22.00 | 18.93 | 19.08 | 104,778 | -2.13(-10.04%) |
Mar 26, 2021 | 23.76 | 23.80 | 20.41 | 21.21 | 205,300 | -1.85(-8.02%) |
Mar 25, 2021 | 22.53 | 23.20 | 20.60 | 23.06 | 249,618 | +0.63(+2.81%) |
Mar 24, 2021 | 22.55 | 23.00 | 22.00 | 22.43 | 108,067 | +0.08(+0.36%) |
Mar 23, 2021 | 23.46 | 23.46 | 22.01 | 22.35 | 97,446 | -1.07(-4.57%) |
Mar 22, 2021 | 23.37 | 24.37 | 22.50 | 23.42 | 92,386 | +0.17(+0.73%) |
Mar 19, 2021 | 23.19 | 23.95 | 22.59 | 23.25 | 113,800 | -0.18(-0.77%) |
Mar 18, 2021 | 25.70 | 25.99 | 23.18 | 23.43 | 82,432 | -2.35(-9.12%) |
Mar 17, 2021 | 24.79 | 25.91 | 23.66 | 25.78 | 90,807 | +1.48(+6.09%) |
Mar 16, 2021 | 26.31 | 26.57 | 23.34 | 24.30 | 85,657 | -1.85(-7.07%) |
Mar 15, 2021 | 25.23 | 26.74 | 25.00 | 26.15 | 126,955 | +0.80(+3.16%) |
Mar 12, 2021 | 24.86 | 25.80 | 23.53 | 25.35 | 94,500 | -0.06(-0.24%) |
Mar 11, 2021 | 21.88 | 25.50 | 21.21 | 25.41 | 314,681 | +3.64(+16.72%) |
Mar 10, 2021 | 22.21 | 22.25 | 20.64 | 21.77 | 69,925 | -0.01(-0.05%) |
Mar 09, 2021 | 21.03 | 22.23 | 20.62 | 21.78 | 119,963 | +1.36(+6.66%) |
Mar 08, 2021 | 22.07 | 22.07 | 19.55 | 20.42 | 126,180 | -0.71(-3.36%) |
Mar 05, 2021 | 19.83 | 21.13 | 18.27 | 21.13 | 201,900 | +1.09(+5.44%) |
Mar 04, 2021 | 20.19 | 21.20 | 19.23 | 20.04 | 311,957 | -0.89(-4.25%) |
Mar 03, 2021 | 22.20 | 23.18 | 20.35 | 20.93 | 155,491 | -1.63(-7.23%) |
Mar 02, 2021 | 24.02 | 24.38 | 22.06 | 22.56 | 95,359 | -0.82(-3.51%) |