Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 5.680 | 6.040 | 5.470 | 6.000 | 147,838 | +0.30(+5.26%) |
Feb 25, 2022 | 5.535 | 5.760 | 5.535 | 5.700 | 28,311 | +0.05(+0.88%) |
Feb 24, 2022 | 5.610 | 5.720 | 5.215 | 5.650 | 86,228 | +0.02(+0.36%) |
Feb 23, 2022 | 5.810 | 5.900 | 5.590 | 5.630 | 44,497 | -0.13(-2.26%) |
Feb 22, 2022 | 5.500 | 5.900 | 5.350 | 5.760 | 104,236 | +0.17(+3.04%) |
Feb 18, 2022 | 5.590 | 0 | -0.16(-2.78%) | |||
Feb 17, 2022 | 5.910 | 5.910 | 5.170 | 5.750 | 337,498 | -0.20(-3.36%) |
Feb 16, 2022 | 6.000 | 6.100 | 5.710 | 5.950 | 191,016 | -0.15(-2.46%) |
Feb 15, 2022 | 5.980 | 6.140 | 5.892 | 6.100 | 410,047 | +0.09(+1.50%) |
Feb 14, 2022 | 6.140 | 6.180 | 5.870 | 6.010 | 119,507 | -0.07(-1.15%) |
Feb 11, 2022 | 5.480 | 6.200 | 5.470 | 6.080 | 167,099 | +0.67(+12.38%) |
Feb 10, 2022 | 5.380 | 5.480 | 5.260 | 5.410 | 44,693 | +0.02(+0.37%) |
Feb 09, 2022 | 5.420 | 5.490 | 5.390 | 5.390 | 23,119 | -0.02(-0.37%) |
Feb 08, 2022 | 5.400 | 5.510 | 5.334 | 5.410 | 92,525 | -0.03(-0.55%) |
Feb 07, 2022 | 5.310 | 5.570 | 5.205 | 5.440 | 183,139 | +0.12(+2.26%) |
Feb 04, 2022 | 5.350 | 5.540 | 5.240 | 5.320 | 39,817 | -0.04(-0.75%) |
Feb 03, 2022 | 5.040 | 5.390 | 5.360 | 35,792 | +0.21(+4.08%) | |
Feb 02, 2022 | 4.760 | 5.420 | 4.650 | 5.150 | 49,398 | -0.06(-1.15%) |
Feb 01, 2022 | 5.370 | 5.370 | 5.090 | 5.210 | 40,656 | -0.07(-1.33%) |
Jan 31, 2022 | 5.095 | 5.280 | 88,321 | +0.24(+4.76%) | ||
Jan 28, 2022 | 5.030 | 5.230 | 4.980 | 5.040 | 51,278 | -0.06(-1.18%) |
Jan 27, 2022 | 5.170 | 5.250 | 4.750 | 5.100 | 247,772 | -0.07(-1.35%) |
Jan 26, 2022 | 4.670 | 5.440 | 4.650 | 5.170 | 278,911 | +0.61(+13.38%) |
Jan 25, 2022 | 4.110 | 4.570 | 4.110 | 4.560 | 49,754 | +0.38(+9.09%) |
Jan 24, 2022 | 3.950 | 4.210 | 3.910 | 4.180 | 18,702 | -0.06(-1.42%) |
Jan 21, 2022 | 4.130 | 4.420 | 4.120 | 4.240 | 85,027 | +0.06(+1.44%) |
Jan 20, 2022 | 4.000 | 4.220 | 3.940 | 4.180 | 60,385 | +0.18(+4.50%) |
Jan 19, 2022 | 3.960 | 4.080 | 3.950 | 4.000 | 33,275 | +0.05(+1.27%) |
Jan 18, 2022 | 4.050 | 4.100 | 3.900 | 3.950 | 35,601 | -0.15(-3.66%) |
Jan 14, 2022 | 4.100 | 0 | -0.08(-1.91%) | |||
Jan 13, 2022 | 4.260 | 4.260 | 4.040 | 4.180 | 26,420 | -0.03(-0.71%) |
Jan 12, 2022 | 4.000 | 4.270 | 4.000 | 4.210 | 83,909 | +0.21(+5.25%) |
Jan 11, 2022 | 3.980 | 4.080 | 3.935 | 4.000 | 39,732 | +0.00(+0.00%) |
Jan 10, 2022 | 3.970 | 4.010 | 3.900 | 4.000 | 60,982 | -0.03(-0.74%) |
Jan 07, 2022 | 4.010 | 4.250 | 3.950 | 4.030 | 38,262 | +0.02(+0.50%) |
Jan 06, 2022 | 4.010 | 4.030 | 3.820 | 4.010 | 79,204 | +0.04(+1.01%) |
Jan 05, 2022 | 4.060 | 4.110 | 3.910 | 3.970 | 105,561 | -0.14(-3.41%) |
Jan 04, 2022 | 4.230 | 4.230 | 4.000 | 4.110 | 95,793 | -0.06(-1.44%) |
Jan 03, 2022 | 4.210 | 4.280 | 4.000 | 4.170 | 38,699 | -0.06(-1.42%) |
Dec 31, 2021 | 4.300 | 4.390 | 3.970 | 4.230 | 162,546 | -0.03(-0.70%) |
Dec 30, 2021 | 4.180 | 4.440 | 4.180 | 4.260 | 144,721 | +0.03(+0.71%) |
Dec 29, 2021 | 4.450 | 4.450 | 4.140 | 4.230 | 89,364 | -0.17(-3.86%) |
Dec 28, 2021 | 4.200 | 4.460 | 4.070 | 4.400 | 152,243 | +0.22(+5.26%) |
Dec 27, 2021 | 4.150 | 4.314 | 4.010 | 4.180 | 91,400 | +0.00(+0.00%) |
Dec 23, 2021 | 4.120 | 4.190 | 4.000 | 4.180 | 149,728 | +0.08(+1.95%) |
Dec 22, 2021 | 3.780 | 4.240 | 3.710 | 4.100 | 117,741 | +0.33(+8.75%) |
Dec 21, 2021 | 3.910 | 3.991 | 3.650 | 3.770 | 176,155 | +0.17(+4.72%) |
Dec 20, 2021 | 3.630 | 3.660 | 3.410 | 3.600 | 205,739 | -0.08(-2.17%) |
Dec 17, 2021 | 3.520 | 3.690 | 3.478 | 3.680 | 111,550 | +0.11(+3.08%) |
Dec 16, 2021 | 3.650 | 3.690 | 3.510 | 3.570 | 282,929 | -0.10(-2.72%) |
Dec 15, 2021 | 3.660 | 3.700 | 3.570 | 3.670 | 624,618 | +0.00(+0.00%) |
Dec 14, 2021 | 4.050 | 4.050 | 3.610 | 3.670 | 518,410 | -0.50(-11.99%) |
Dec 13, 2021 | 4.070 | 4.440 | 3.900 | 4.170 | 1,732,720 | -0.42(-9.15%) |
Dec 10, 2021 | 3.000 | 5.420 | 3.000 | 4.590 | 9,348,695 | +1.58(+52.49%) |
Dec 09, 2021 | 2.930 | 3.040 | 2.898 | 3.010 | 453,611 | +0.01(+0.33%) |
Dec 08, 2021 | 3.010 | 3.020 | 2.950 | 3.000 | 252,667 | +0.02(+0.67%) |
Dec 07, 2021 | 2.980 | 3.200 | 2.945 | 2.980 | 435,429 | +0.07(+2.41%) |
Dec 06, 2021 | 2.490 | 2.980 | 2.475 | 2.910 | 302,153 | +0.46(+18.78%) |
Dec 03, 2021 | 2.330 | 2.460 | 2.290 | 2.450 | 620,457 | +0.15(+6.52%) |
Dec 02, 2021 | 2.280 | 2.410 | 2.250 | 2.300 | 195,294 | +0.02(+0.88%) |
Dec 01, 2021 | 2.270 | 2.360 | 2.270 | 2.280 | 162,874 | +0.01(+0.44%) |
Nov 30, 2021 | 2.470 | 2.490 | 2.200 | 2.270 | 359,856 | -0.22(-8.84%) |
Nov 29, 2021 | 2.580 | 2.650 | 2.470 | 2.490 | 202,578 | -0.12(-4.60%) |
Nov 26, 2021 | 2.740 | 2.760 | 2.590 | 2.610 | 90,106 | -0.15(-5.43%) |
Nov 24, 2021 | 2.900 | 2.930 | 2.750 | 2.760 | 129,532 | -0.18(-6.12%) |
Nov 23, 2021 | 2.954 | 2.971 | 2.920 | 2.940 | 42,494 | +0.00(+0.00%) |
Nov 22, 2021 | 2.990 | 3.030 | 2.920 | 2.940 | 108,641 | -0.02(-0.68%) |
Nov 19, 2021 | 2.970 | 3.010 | 2.940 | 2.960 | 116,661 | +0.00(+0.00%) |
Nov 18, 2021 | 2.970 | 2.970 | 2.940 | 2.960 | 100,220 | -0.03(-1.00%) |
Nov 17, 2021 | 2.990 | 3.060 | 2.900 | 2.990 | 72,260 | -0.01(-0.33%) |
Nov 16, 2021 | 3.100 | 3.187 | 2.970 | 3.000 | 290,947 | -0.09(-2.91%) |
Nov 15, 2021 | 3.250 | 3.350 | 3.090 | 3.090 | 129,405 | -0.16(-4.92%) |
Nov 12, 2021 | 3.550 | 3.560 | 3.160 | 3.250 | 127,015 | -0.30(-8.45%) |
Nov 11, 2021 | 3.470 | 3.690 | 3.450 | 3.550 | 500,413 | +0.01(+0.28%) |
Nov 10, 2021 | 3.640 | 3.540 | 238,273 | -0.06(-1.67%) | ||
Nov 09, 2021 | 3.610 | 3.730 | 3.560 | 3.600 | 54,161 | -0.01(-0.28%) |
Nov 08, 2021 | 3.770 | 3.790 | 3.600 | 3.610 | 121,070 | -0.20(-5.25%) |
Nov 05, 2021 | 3.880 | 3.970 | 3.660 | 3.810 | 76,860 | -0.12(-3.05%) |
Nov 04, 2021 | 3.930 | 4.000 | 3.880 | 3.930 | 24,307 | +0.03(+0.77%) |
Nov 03, 2021 | 3.950 | 4.000 | 3.900 | 3.900 | 25,759 | -0.01(-0.26%) |
Nov 02, 2021 | 3.970 | 3.995 | 3.870 | 3.910 | 30,801 | -0.06(-1.51%) |
Nov 01, 2021 | 4.000 | 4.070 | 3.920 | 3.970 | 41,680 | -0.03(-0.75%) |
Oct 29, 2021 | 3.980 | 4.070 | 3.980 | 4.000 | 31,340 | -0.03(-0.74%) |
Oct 28, 2021 | 4.100 | 4.149 | 4.000 | 4.030 | 85,952 | -0.02(-0.49%) |
Oct 27, 2021 | 4.080 | 4.160 | 4.030 | 4.050 | 56,429 | -0.05(-1.22%) |
Oct 26, 2021 | 4.203 | 4.100 | 78,405 | -0.05(-1.20%) | ||
Oct 25, 2021 | 4.071 | 4.220 | 4.071 | 4.150 | 25,392 | +0.04(+0.97%) |
Oct 22, 2021 | 4.260 | 4.300 | 4.100 | 4.110 | 25,604 | -0.12(-2.84%) |
Oct 21, 2021 | 4.310 | 4.430 | 4.210 | 4.230 | 46,436 | +0.01(+0.24%) |
Oct 20, 2021 | 4.320 | 4.440 | 4.210 | 4.220 | 28,252 | -0.11(-2.54%) |
Oct 19, 2021 | 4.290 | 4.375 | 4.250 | 4.330 | 30,674 | +0.08(+1.88%) |
Oct 18, 2021 | 4.210 | 4.323 | 4.210 | 4.250 | 25,154 | +0.00(+0.00%) |
Oct 15, 2021 | 4.250 | 4.320 | 4.250 | 4.250 | 34,012 | +0.00(+0.00%) |
Oct 14, 2021 | 4.280 | 4.370 | 4.250 | 4.250 | 39,097 | -0.05(-1.16%) |
Oct 13, 2021 | 4.310 | 4.330 | 4.300 | 4.300 | 18,733 | +0.00(+0.00%) |
Oct 12, 2021 | 4.246 | 4.330 | 4.246 | 4.300 | 31,068 | +0.07(+1.65%) |
Oct 11, 2021 | 4.300 | 4.305 | 4.210 | 4.230 | 100,677 | -0.07(-1.63%) |
Oct 08, 2021 | 4.290 | 4.430 | 4.290 | 4.300 | 49,556 | +0.02(+0.47%) |
Oct 07, 2021 | 4.260 | 4.460 | 4.250 | 4.280 | 71,026 | +0.01(+0.23%) |
Oct 06, 2021 | 4.350 | 4.370 | 4.230 | 4.270 | 54,239 | -0.08(-1.84%) |
Oct 05, 2021 | 4.390 | 4.400 | 4.340 | 4.350 | 33,833 | -0.06(-1.36%) |
Oct 04, 2021 | 4.450 | 4.460 | 4.350 | 4.410 | 86,875 | -0.08(-1.78%) |
Oct 01, 2021 | 4.570 | 4.660 | 4.290 | 4.490 | 49,298 | -0.07(-1.54%) |
Sep 30, 2021 | 4.670 | 4.690 | 4.560 | 4.560 | 26,240 | -0.07(-1.51%) |
Sep 29, 2021 | 4.690 | 4.830 | 4.630 | 4.630 | 45,700 | -0.06(-1.28%) |
Sep 28, 2021 | 4.890 | 4.929 | 4.690 | 4.690 | 41,071 | -0.25(-5.06%) |
Sep 27, 2021 | 4.810 | 5.000 | 4.810 | 4.940 | 29,765 | +0.05(+1.02%) |
Sep 24, 2021 | 4.940 | 4.985 | 4.864 | 4.890 | 22,591 | -0.06(-1.21%) |
Sep 23, 2021 | 4.960 | 5.020 | 4.950 | 4.950 | 57,940 | +0.02(+0.41%) |
Sep 22, 2021 | 4.840 | 5.000 | 4.840 | 4.930 | 53,791 | +0.13(+2.71%) |
Sep 21, 2021 | 4.800 | 4.875 | 4.780 | 4.800 | 22,556 | +0.07(+1.48%) |
Sep 20, 2021 | 4.780 | 4.850 | 4.730 | 4.730 | 53,092 | -0.17(-3.47%) |
Sep 17, 2021 | 4.930 | 5.000 | 4.880 | 4.900 | 105,844 | -0.05(-1.01%) |
Sep 16, 2021 | 5.160 | 5.163 | 4.950 | 4.950 | 77,886 | -0.23(-4.44%) |
Sep 15, 2021 | 5.230 | 5.340 | 5.180 | 5.180 | 52,615 | -0.09(-1.71%) |
Sep 14, 2021 | 5.350 | 5.480 | 5.270 | 5.270 | 79,487 | -0.03(-0.57%) |
Sep 13, 2021 | 5.240 | 5.350 | 5.240 | 5.300 | 54,129 | +0.04(+0.76%) |
Sep 10, 2021 | 5.330 | 5.336 | 5.240 | 5.260 | 152,304 | +0.00(+0.00%) |
Sep 09, 2021 | 5.430 | 5.430 | 5.260 | 5.260 | 85,225 | -0.19(-3.49%) |
Sep 08, 2021 | 5.590 | 5.700 | 5.370 | 5.450 | 63,017 | -0.08(-1.45%) |
Sep 07, 2021 | 5.640 | 5.800 | 5.530 | 5.530 | 55,030 | -0.07(-1.25%) |
Sep 03, 2021 | 5.680 | 5.680 | 5.569 | 5.600 | 34,868 | +0.01(+0.18%) |
Sep 02, 2021 | 5.560 | 5.600 | 5.550 | 5.590 | 41,777 | +0.01(+0.18%) |
Sep 01, 2021 | 5.570 | 5.670 | 5.570 | 5.580 | 32,137 | -0.01(-0.18%) |
Aug 31, 2021 | 5.550 | 5.675 | 5.550 | 5.590 | 56,818 | +0.03(+0.54%) |
Aug 30, 2021 | 5.600 | 5.630 | 5.560 | 5.560 | 75,757 | -0.15(-2.63%) |
Aug 27, 2021 | 5.610 | 5.770 | 5.610 | 5.710 | 43,710 | +0.04(+0.71%) |
Aug 26, 2021 | 5.660 | 5.785 | 5.599 | 5.670 | 29,730 | +0.00(+0.00%) |
Aug 25, 2021 | 5.750 | 5.780 | 5.650 | 5.670 | 27,959 | -0.05(-0.87%) |
Aug 24, 2021 | 5.700 | 5.750 | 5.680 | 5.720 | 65,586 | +0.07(+1.24%) |
Aug 23, 2021 | 5.840 | 5.900 | 5.550 | 5.650 | 83,106 | -0.12(-2.08%) |
Aug 20, 2021 | 5.770 | 5.860 | 5.770 | 5.770 | 46,815 | -0.05(-0.86%) |
Aug 19, 2021 | 5.940 | 6.010 | 5.650 | 5.820 | 60,115 | -0.17(-2.84%) |
Aug 18, 2021 | 5.960 | 6.120 | 5.900 | 5.990 | 58,278 | +0.00(+0.00%) |
Aug 17, 2021 | 6.010 | 6.300 | 5.930 | 5.990 | 59,829 | -0.03(-0.50%) |
Aug 16, 2021 | 6.180 | 6.222 | 6.020 | 6.020 | 18,316 | -0.23(-3.68%) |
Aug 13, 2021 | 6.750 | 6.750 | 6.250 | 6.250 | 27,432 | -0.01(-0.16%) |
Aug 12, 2021 | 6.260 | 6.380 | 6.180 | 6.260 | 39,290 | -0.01(-0.16%) |
Aug 11, 2021 | 6.250 | 6.350 | 6.250 | 6.270 | 34,772 | -0.13(-2.03%) |
Aug 10, 2021 | 6.490 | 6.650 | 6.400 | 6.400 | 108,056 | -0.17(-2.59%) |
Aug 09, 2021 | 6.690 | 6.810 | 6.500 | 6.570 | 34,487 | -0.13(-1.94%) |
Aug 06, 2021 | 6.840 | 7.000 | 6.650 | 6.700 | 100,130 | -0.19(-2.76%) |
Aug 05, 2021 | 6.960 | 7.050 | 6.830 | 6.890 | 43,141 | -0.06(-0.86%) |
Aug 04, 2021 | 6.910 | 7.070 | 6.910 | 6.950 | 20,739 | +0.00(+0.00%) |
Aug 03, 2021 | 6.950 | 7.090 | 6.860 | 6.950 | 44,436 | -0.04(-0.57%) |
Aug 02, 2021 | 7.010 | 7.050 | 6.930 | 6.990 | 18,571 | -0.05(-0.71%) |
Jul 30, 2021 | 6.950 | 7.050 | 6.950 | 7.040 | 50,159 | +0.04(+0.57%) |
Jul 29, 2021 | 7.120 | 7.150 | 6.910 | 7.000 | 101,603 | -0.10(-1.41%) |
Jul 28, 2021 | 7.050 | 7.230 | 7.050 | 7.100 | 51,595 | +0.10(+1.43%) |
Jul 27, 2021 | 7.030 | 7.180 | 6.900 | 7.000 | 107,183 | -0.16(-2.23%) |
Jul 26, 2021 | 7.230 | 7.330 | 7.100 | 7.160 | 19,559 | -0.16(-2.19%) |
Jul 23, 2021 | 7.610 | 7.610 | 7.280 | 7.320 | 26,879 | -0.26(-3.43%) |
Jul 22, 2021 | 7.490 | 7.650 | 7.390 | 7.580 | 25,477 | -0.02(-0.26%) |
Jul 21, 2021 | 7.400 | 7.750 | 7.400 | 7.600 | 59,165 | +0.05(+0.66%) |
Jul 20, 2021 | 7.640 | 7.780 | 7.450 | 7.550 | 13,984 | -0.09(-1.18%) |
Jul 19, 2021 | 7.720 | 7.830 | 7.420 | 7.640 | 26,690 | -0.20(-2.55%) |
Jul 16, 2021 | 7.900 | 8.000 | 7.710 | 7.840 | 39,650 | -0.06(-0.76%) |
Jul 15, 2021 | 7.910 | 8.050 | 7.860 | 7.900 | 47,820 | +0.00(+0.00%) |
Jul 14, 2021 | 7.850 | 7.980 | 7.725 | 7.900 | 21,613 | +0.05(+0.64%) |
Jul 13, 2021 | 7.850 | 7.900 | 7.740 | 7.850 | 20,225 | +0.00(+0.00%) |
Jul 12, 2021 | 7.710 | 7.880 | 7.500 | 7.850 | 63,055 | +0.12(+1.55%) |
Jul 09, 2021 | 7.700 | 7.764 | 7.010 | 7.730 | 214,672 | +0.05(+0.65%) |
Jul 08, 2021 | 7.700 | 7.700 | 7.160 | 7.680 | 160,447 | -0.07(-0.90%) |
Jul 07, 2021 | 8.140 | 8.380 | 7.140 | 7.750 | 356,093 | -0.40(-4.91%) |
Jul 06, 2021 | 8.150 | 8.310 | 7.955 | 8.150 | 296,053 | +0.09(+1.12%) |
Jul 02, 2021 | 8.050 | 8.110 | 7.800 | 8.060 | 41,923 | +0.07(+0.88%) |
Jul 01, 2021 | 8.140 | 8.140 | 7.550 | 7.990 | 82,452 | -0.13(-1.60%) |
Jun 30, 2021 | 8.260 | 8.310 | 8.020 | 8.120 | 67,972 | -0.19(-2.29%) |
Jun 29, 2021 | 8.410 | 8.550 | 8.180 | 8.310 | 77,036 | -0.16(-1.89%) |
Jun 28, 2021 | 8.540 | 8.640 | 8.280 | 8.470 | 288,093 | -0.04(-0.47%) |
Jun 25, 2021 | 8.780 | 8.790 | 8.220 | 8.510 | 145,139 | -0.28(-3.19%) |
Jun 24, 2021 | 8.860 | 8.892 | 8.685 | 8.790 | 139,495 | -0.07(-0.79%) |
Jun 23, 2021 | 8.660 | 9.000 | 8.660 | 8.860 | 78,149 | +0.18(+2.07%) |
Jun 22, 2021 | 8.670 | 8.720 | 8.620 | 8.680 | 72,156 | -0.02(-0.23%) |
Jun 21, 2021 | 8.770 | 8.810 | 8.640 | 8.700 | 26,695 | +0.02(+0.23%) |
Jun 18, 2021 | 8.500 | 8.870 | 8.450 | 8.680 | 86,411 | +0.13(+1.52%) |
Jun 17, 2021 | 8.620 | 8.690 | 8.420 | 8.550 | 29,039 | -0.09(-1.04%) |
Jun 16, 2021 | 8.660 | 8.770 | 8.525 | 8.640 | 79,146 | -0.01(-0.12%) |
Jun 15, 2021 | 8.750 | 8.880 | 8.475 | 8.650 | 61,998 | -0.12(-1.37%) |
Jun 14, 2021 | 8.810 | 8.900 | 8.530 | 8.770 | 309,023 | -0.09(-1.02%) |
Jun 11, 2021 | 8.820 | 8.950 | 8.650 | 8.860 | 29,830 | +0.00(+0.00%) |
Jun 10, 2021 | 8.780 | 9.190 | 8.650 | 8.860 | 40,215 | +0.03(+0.34%) |
Jun 09, 2021 | 8.990 | 9.130 | 8.730 | 8.830 | 22,725 | -0.11(-1.23%) |
Jun 08, 2021 | 8.670 | 9.000 | 8.600 | 8.940 | 31,765 | +0.27(+3.11%) |
Jun 07, 2021 | 8.690 | 8.780 | 8.560 | 8.670 | 25,554 | -0.02(-0.23%) |
Jun 04, 2021 | 8.680 | 9.000 | 8.470 | 8.690 | 81,367 | +0.03(+0.35%) |
Jun 03, 2021 | 8.940 | 8.940 | 8.320 | 8.660 | 91,143 | -0.33(-3.67%) |
Jun 02, 2021 | 8.710 | 9.180 | 8.550 | 8.990 | 129,616 | +0.28(+3.21%) |
Jun 01, 2021 | 8.810 | 8.970 | 8.420 | 8.710 | 72,011 | -0.08(-0.91%) |
May 28, 2021 | 8.080 | 8.830 | 8.050 | 8.790 | 73,494 | +0.82(+10.29%) |
May 27, 2021 | 8.180 | 8.390 | 7.904 | 7.970 | 351,341 | -0.19(-2.33%) |
May 26, 2021 | 8.390 | 8.410 | 7.560 | 8.160 | 417,051 | -0.25(-2.97%) |
May 25, 2021 | 8.200 | 8.470 | 7.920 | 8.410 | 130,018 | +0.29(+3.57%) |
May 24, 2021 | 8.250 | 8.250 | 7.890 | 8.120 | 24,651 | -0.10(-1.22%) |
May 21, 2021 | 8.390 | 8.490 | 8.110 | 8.220 | 26,841 | -0.16(-1.91%) |
May 20, 2021 | 8.440 | 8.610 | 8.180 | 8.380 | 36,908 | -0.03(-0.36%) |
May 19, 2021 | 8.240 | 8.820 | 8.230 | 8.410 | 107,134 | -0.12(-1.41%) |
May 18, 2021 | 8.140 | 8.860 | 8.140 | 8.530 | 56,011 | +0.42(+5.18%) |
May 17, 2021 | 8.170 | 8.400 | 8.100 | 8.110 | 36,385 | -0.12(-1.46%) |
May 14, 2021 | 7.920 | 8.500 | 7.920 | 8.230 | 114,805 | +0.27(+3.39%) |
May 13, 2021 | 8.150 | 8.200 | 7.870 | 7.960 | 149,807 | -0.21(-2.57%) |
May 12, 2021 | 8.190 | 8.490 | 8.060 | 8.170 | 77,243 | -0.27(-3.20%) |
May 11, 2021 | 7.820 | 8.470 | 7.440 | 8.440 | 112,071 | -0.03(-0.35%) |
May 10, 2021 | 9.170 | 9.170 | 8.420 | 8.470 | 416,178 | -0.55(-6.10%) |
May 07, 2021 | 8.780 | 9.180 | 8.600 | 9.020 | 447,553 | +0.21(+2.38%) |
May 06, 2021 | 8.930 | 9.440 | 8.620 | 8.810 | 57,942 | -0.12(-1.34%) |
May 05, 2021 | 9.460 | 9.460 | 8.620 | 8.930 | 131,849 | -0.54(-5.70%) |
May 04, 2021 | 9.640 | 9.800 | 8.860 | 9.470 | 395,607 | -0.24(-2.47%) |
May 03, 2021 | 9.890 | 9.907 | 9.580 | 9.710 | 47,627 | -0.08(-0.82%) |
Apr 30, 2021 | 9.720 | 9.990 | 9.570 | 9.790 | 173,600 | +0.04(+0.41%) |
Apr 29, 2021 | 9.930 | 10.18 | 9.750 | 9.750 | 59,786 | -0.24(-2.40%) |
Apr 28, 2021 | 9.730 | 10.00 | 9.660 | 9.990 | 65,660 | +0.19(+1.94%) |
Apr 27, 2021 | 9.800 | 10.18 | 9.520 | 9.800 | 123,098 | +0.05(+0.51%) |
Apr 26, 2021 | 9.180 | 9.980 | 9.180 | 9.750 | 168,034 | +0.53(+5.75%) |
Apr 23, 2021 | 9.160 | 9.460 | 9.110 | 9.220 | 98,700 | +0.05(+0.55%) |
Apr 22, 2021 | 9.180 | 9.250 | 9.050 | 9.170 | 122,611 | -0.15(-1.61%) |
Apr 21, 2021 | 9.140 | 9.350 | 9.140 | 9.320 | 14,554 | +0.16(+1.75%) |
Apr 20, 2021 | 9.250 | 9.480 | 9.040 | 9.160 | 172,198 | -0.09(-0.97%) |
Apr 19, 2021 | 9.120 | 9.250 | 8.880 | 9.250 | 124,753 | +0.15(+1.65%) |
Apr 16, 2021 | 9.080 | 9.200 | 8.830 | 9.100 | 150,800 | +0.11(+1.22%) |
Apr 15, 2021 | 9.020 | 9.230 | 8.910 | 8.990 | 121,263 | +0.00(+0.00%) |
Apr 14, 2021 | 9.520 | 9.520 | 8.970 | 8.990 | 176,990 | -0.32(-3.44%) |
Apr 13, 2021 | 9.260 | 9.520 | 9.110 | 9.310 | 103,177 | -0.03(-0.32%) |
Apr 12, 2021 | 9.000 | 10.02 | 8.730 | 9.340 | 287,511 | +0.17(+1.85%) |
Apr 09, 2021 | 9.350 | 9.440 | 9.058 | 9.170 | 431,200 | -0.10(-1.08%) |
Apr 08, 2021 | 9.520 | 9.760 | 9.270 | 9.270 | 227,591 | -0.20(-2.11%) |
Apr 07, 2021 | 9.560 | 9.770 | 9.200 | 9.470 | 361,068 | -0.08(-0.84%) |
Apr 06, 2021 | 9.750 | 10.00 | 9.180 | 9.550 | 165,247 | -0.18(-1.85%) |
Apr 05, 2021 | 9.920 | 10.10 | 9.500 | 9.730 | 116,359 | -0.17(-1.72%) |
Apr 01, 2021 | 9.920 | 10.13 | 9.740 | 9.900 | 57,100 | +0.05(+0.51%) |
Mar 31, 2021 | 9.770 | 10.12 | 9.750 | 9.850 | 292,941 | +0.14(+1.44%) |
Mar 30, 2021 | 10.00 | 10.48 | 9.500 | 9.710 | 139,283 | -0.27(-2.71%) |
Mar 29, 2021 | 10.39 | 10.39 | 9.780 | 9.980 | 106,271 | -0.31(-3.01%) |
Mar 26, 2021 | 10.78 | 10.80 | 9.800 | 10.29 | 94,700 | -0.63(-5.77%) |
Mar 25, 2021 | 10.80 | 11.14 | 10.28 | 10.92 | 84,468 | -0.09(-0.82%) |
Mar 24, 2021 | 11.32 | 11.35 | 10.50 | 11.01 | 290,971 | -0.25(-2.22%) |
Mar 23, 2021 | 11.44 | 11.77 | 11.15 | 11.26 | 26,086 | -0.30(-2.60%) |
Mar 22, 2021 | 11.54 | 11.75 | 11.37 | 11.56 | 14,354 | -0.17(-1.45%) |
Mar 19, 2021 | 11.59 | 11.91 | 11.36 | 11.73 | 125,800 | +0.12(+1.03%) |
Mar 18, 2021 | 12.14 | 12.14 | 11.55 | 11.61 | 22,212 | -0.47(-3.89%) |
Mar 17, 2021 | 11.84 | 12.35 | 11.50 | 12.08 | 14,103 | +0.17(+1.43%) |
Mar 16, 2021 | 11.87 | 12.05 | 11.80 | 11.91 | 60,402 | +0.14(+1.19%) |
Mar 15, 2021 | 12.30 | 12.30 | 11.55 | 11.77 | 80,119 | -0.33(-2.73%) |
Mar 12, 2021 | 12.12 | 12.35 | 11.91 | 12.10 | 27,700 | -0.14(-1.14%) |
Mar 11, 2021 | 12.00 | 12.40 | 11.99 | 12.24 | 74,482 | +0.39(+3.29%) |
Mar 10, 2021 | 12.78 | 12.82 | 11.81 | 11.85 | 20,712 | -0.61(-4.90%) |
Mar 09, 2021 | 12.99 | 13.28 | 12.33 | 12.46 | 21,755 | -0.52(-4.01%) |
Mar 08, 2021 | 13.53 | 13.53 | 12.87 | 12.98 | 10,059 | -0.63(-4.63%) |
Mar 05, 2021 | 13.90 | 13.90 | 12.54 | 13.61 | 80,900 | -0.38(-2.72%) |
Mar 04, 2021 | 13.98 | 14.25 | 13.20 | 13.99 | 60,339 | +0.20(+1.45%) |
Mar 03, 2021 | 14.01 | 14.19 | 13.51 | 13.79 | 59,746 | -0.17(-1.22%) |
Mar 02, 2021 | 13.97 | 14.19 | 13.58 | 13.96 | 16,079 | +0.00(+0.00%) |