Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 6.960 | 7.140 | 6.850 | 6.880 | 165,213 | +0.01(+0.15%) |
Feb 25, 2022 | 6.690 | 6.981 | 6.740 | 6.870 | 108,401 | +0.05(+0.73%) |
Feb 24, 2022 | 7.310 | 7.310 | 6.660 | 6.820 | 261,072 | -0.21(-2.99%) |
Feb 23, 2022 | 6.810 | 7.080 | 6.750 | 7.030 | 191,954 | +0.24(+3.53%) |
Feb 22, 2022 | 7.070 | 7.070 | 6.750 | 6.790 | 169,147 | -0.21(-3.00%) |
Feb 18, 2022 | 7.000 | 0 | -0.41(-5.53%) | |||
Feb 17, 2022 | 7.110 | 7.446 | 6.990 | 7.410 | 223,093 | +0.49(+7.08%) |
Feb 16, 2022 | 7.020 | 7.240 | 6.830 | 6.920 | 208,933 | -0.10(-1.42%) |
Feb 15, 2022 | 7.030 | 7.060 | 6.700 | 7.020 | 175,278 | -0.18(-2.50%) |
Feb 14, 2022 | 7.050 | 7.270 | 7.010 | 7.200 | 223,574 | +0.20(+2.86%) |
Feb 11, 2022 | 6.530 | 7.050 | 6.520 | 7.000 | 298,721 | +0.54(+8.36%) |
Feb 10, 2022 | 6.370 | 6.700 | 6.280 | 6.460 | 441,709 | +0.11(+1.73%) |
Feb 09, 2022 | 6.580 | 6.670 | 6.260 | 6.350 | 139,622 | -0.21(-3.20%) |
Feb 08, 2022 | 6.450 | 6.590 | 6.381 | 6.560 | 89,825 | +0.11(+1.71%) |
Feb 07, 2022 | 6.230 | 6.546 | 6.220 | 6.450 | 178,248 | +0.25(+4.03%) |
Feb 04, 2022 | 6.200 | 6.320 | 6.130 | 6.200 | 125,420 | +0.02(+0.32%) |
Feb 03, 2022 | 6.280 | 6.180 | 182,894 | -0.18(-2.83%) | ||
Feb 02, 2022 | 6.450 | 6.490 | 6.290 | 6.360 | 88,120 | -0.02(-0.31%) |
Feb 01, 2022 | 6.240 | 6.680 | 6.240 | 6.380 | 155,857 | +0.04(+0.63%) |
Jan 31, 2022 | 6.240 | 6.350 | 6.340 | 192,655 | +0.12(+1.93%) | |
Jan 28, 2022 | 6.390 | 6.405 | 6.105 | 6.220 | 231,791 | -0.22(-3.42%) |
Jan 27, 2022 | 6.550 | 6.790 | 6.400 | 6.440 | 183,935 | -0.33(-4.87%) |
Jan 26, 2022 | 7.000 | 7.150 | 6.675 | 6.770 | 180,755 | -0.29(-4.11%) |
Jan 25, 2022 | 6.540 | 7.110 | 6.540 | 7.060 | 191,083 | +0.29(+4.28%) |
Jan 24, 2022 | 6.650 | 6.860 | 6.350 | 6.770 | 252,964 | +0.03(+0.45%) |
Jan 21, 2022 | 7.160 | 7.376 | 6.670 | 6.740 | 201,664 | -0.41(-5.73%) |
Jan 20, 2022 | 7.460 | 7.600 | 7.110 | 7.150 | 232,345 | -0.20(-2.72%) |
Jan 19, 2022 | 6.700 | 7.470 | 6.690 | 7.350 | 320,569 | +0.71(+10.69%) |
Jan 18, 2022 | 6.680 | 6.785 | 6.526 | 6.640 | 117,654 | -0.01(-0.15%) |
Jan 14, 2022 | 6.650 | 0 | -0.19(-2.78%) | |||
Jan 13, 2022 | 7.100 | 7.300 | 6.840 | 6.840 | 139,506 | -0.26(-3.66%) |
Jan 12, 2022 | 6.890 | 7.110 | 6.890 | 7.100 | 196,927 | +0.20(+2.90%) |
Jan 11, 2022 | 6.760 | 6.930 | 6.646 | 6.900 | 172,596 | +0.13(+1.92%) |
Jan 10, 2022 | 6.550 | 6.780 | 6.341 | 6.770 | 221,175 | +0.32(+4.96%) |
Jan 07, 2022 | 6.470 | 6.550 | 6.258 | 6.450 | 146,240 | +0.06(+0.94%) |
Jan 06, 2022 | 6.530 | 6.780 | 6.320 | 6.390 | 174,799 | -0.18(-2.74%) |
Jan 05, 2022 | 6.820 | 7.100 | 6.550 | 6.570 | 148,061 | -0.28(-4.09%) |
Jan 04, 2022 | 6.990 | 7.000 | 6.770 | 6.850 | 60,655 | -0.08(-1.15%) |
Jan 03, 2022 | 6.950 | 7.050 | 6.790 | 6.930 | 72,471 | +0.00(+0.00%) |
Dec 31, 2021 | 6.870 | 7.070 | 6.770 | 6.930 | 200,160 | +0.04(+0.58%) |
Dec 30, 2021 | 7.010 | 7.110 | 6.890 | 6.890 | 110,859 | -0.15(-2.13%) |
Dec 29, 2021 | 6.970 | 7.200 | 6.850 | 7.040 | 111,438 | +0.05(+0.72%) |
Dec 28, 2021 | 7.220 | 7.340 | 6.950 | 6.990 | 111,767 | -0.13(-1.83%) |
Dec 27, 2021 | 7.320 | 7.400 | 7.110 | 7.120 | 160,588 | -0.16(-2.20%) |
Dec 23, 2021 | 7.290 | 7.440 | 7.200 | 7.280 | 119,154 | +0.03(+0.41%) |
Dec 22, 2021 | 7.250 | 7.310 | 7.050 | 7.250 | 143,969 | +0.02(+0.28%) |
Dec 21, 2021 | 7.250 | 7.380 | 7.060 | 7.230 | 222,682 | +0.09(+1.26%) |
Dec 20, 2021 | 6.700 | 7.150 | 6.540 | 7.140 | 317,619 | +0.48(+7.21%) |
Dec 17, 2021 | 6.770 | 6.950 | 6.620 | 6.660 | 582,643 | -0.04(-0.60%) |
Dec 16, 2021 | 6.450 | 6.750 | 6.450 | 6.700 | 295,741 | +0.35(+5.51%) |
Dec 15, 2021 | 6.310 | 6.410 | 6.000 | 6.350 | 287,220 | +0.05(+0.79%) |
Dec 14, 2021 | 6.500 | 6.540 | 6.300 | 6.300 | 178,692 | -0.25(-3.82%) |
Dec 13, 2021 | 6.800 | 6.880 | 6.430 | 6.550 | 294,668 | -0.29(-4.24%) |
Dec 10, 2021 | 6.900 | 7.000 | 6.750 | 6.840 | 162,205 | -0.03(-0.44%) |
Dec 09, 2021 | 6.970 | 7.060 | 6.800 | 6.870 | 122,082 | -0.19(-2.69%) |
Dec 08, 2021 | 7.260 | 7.260 | 7.060 | 7.060 | 179,255 | -0.21(-2.89%) |
Dec 07, 2021 | 7.010 | 7.450 | 7.010 | 7.270 | 191,885 | +0.32(+4.60%) |
Dec 06, 2021 | 6.820 | 7.010 | 6.680 | 6.950 | 113,343 | +0.09(+1.31%) |
Dec 03, 2021 | 6.980 | 6.996 | 6.640 | 6.860 | 193,393 | -0.06(-0.87%) |
Dec 02, 2021 | 6.900 | 7.160 | 6.700 | 6.920 | 211,771 | -0.01(-0.14%) |
Dec 01, 2021 | 7.300 | 7.550 | 6.920 | 6.930 | 192,984 | -0.42(-5.71%) |
Nov 30, 2021 | 7.280 | 7.580 | 7.050 | 7.350 | 162,115 | +0.09(+1.24%) |
Nov 29, 2021 | 7.340 | 7.400 | 7.130 | 7.260 | 154,778 | -0.05(-0.68%) |
Nov 26, 2021 | 7.690 | 7.690 | 7.120 | 7.310 | 182,440 | -0.44(-5.68%) |
Nov 24, 2021 | 7.510 | 7.780 | 7.480 | 7.750 | 136,837 | +0.14(+1.84%) |
Nov 23, 2021 | 7.620 | 7.710 | 7.370 | 7.610 | 194,761 | -0.09(-1.17%) |
Nov 22, 2021 | 7.850 | 7.900 | 7.570 | 7.700 | 197,248 | -0.24(-3.02%) |
Nov 19, 2021 | 8.190 | 8.290 | 7.850 | 7.940 | 190,544 | -0.22(-2.70%) |
Nov 18, 2021 | 8.400 | 8.230 | 8.140 | 8.160 | 153,625 | -0.24(-2.86%) |
Nov 17, 2021 | 8.000 | 8.490 | 8.000 | 8.400 | 248,289 | +0.46(+5.79%) |
Nov 16, 2021 | 8.270 | 8.440 | 7.940 | 7.940 | 287,167 | -0.31(-3.76%) |
Nov 15, 2021 | 8.490 | 8.490 | 8.150 | 8.250 | 164,848 | -0.17(-2.02%) |
Nov 12, 2021 | 8.250 | 8.490 | 8.191 | 8.420 | 215,441 | +0.17(+2.06%) |
Nov 11, 2021 | 7.720 | 8.300 | 7.700 | 8.250 | 361,841 | +0.66(+8.70%) |
Nov 10, 2021 | 7.880 | 7.520 | 7.590 | 403,973 | -0.13(-1.68%) | |
Nov 09, 2021 | 7.640 | 7.780 | 7.443 | 7.720 | 128,594 | +0.07(+0.92%) |
Nov 08, 2021 | 7.810 | 7.810 | 7.580 | 7.650 | 136,687 | -0.10(-1.29%) |
Nov 05, 2021 | 7.430 | 7.770 | 7.350 | 7.750 | 212,082 | +0.41(+5.59%) |
Nov 04, 2021 | 7.480 | 7.610 | 7.320 | 7.340 | 132,180 | -0.06(-0.81%) |
Nov 03, 2021 | 7.370 | 7.559 | 7.350 | 7.400 | 151,279 | -0.03(-0.40%) |
Nov 02, 2021 | 7.540 | 7.600 | 7.380 | 7.430 | 67,884 | -0.10(-1.33%) |
Nov 01, 2021 | 7.480 | 7.650 | 7.600 | 7.530 | 110,441 | -0.07(-0.92%) |
Oct 29, 2021 | 7.650 | 7.680 | 7.450 | 7.600 | 110,887 | -0.13(-1.68%) |
Oct 28, 2021 | 7.700 | 7.790 | 7.580 | 7.730 | 89,037 | +0.08(+1.05%) |
Oct 27, 2021 | 7.620 | 7.730 | 7.520 | 7.650 | 131,112 | +0.05(+0.66%) |
Oct 26, 2021 | 7.920 | 7.570 | 7.600 | 217,127 | -0.34(-4.28%) | |
Oct 25, 2021 | 7.680 | 8.040 | 7.520 | 7.940 | 253,961 | +0.33(+4.34%) |
Oct 22, 2021 | 7.590 | 7.960 | 7.440 | 7.610 | 267,245 | +0.11(+1.47%) |
Oct 21, 2021 | 7.520 | 7.550 | 7.330 | 7.500 | 127,620 | -0.02(-0.27%) |
Oct 20, 2021 | 7.650 | 7.690 | 7.410 | 7.520 | 319,058 | -0.12(-1.57%) |
Oct 19, 2021 | 7.820 | 7.820 | 7.500 | 7.640 | 187,999 | +0.01(+0.13%) |
Oct 18, 2021 | 7.900 | 7.900 | 7.550 | 7.630 | 191,026 | -0.19(-2.43%) |
Oct 15, 2021 | 7.370 | 7.860 | 7.270 | 7.820 | 284,022 | +0.32(+4.27%) |
Oct 14, 2021 | 7.740 | 7.740 | 7.440 | 7.500 | 217,188 | -0.14(-1.83%) |
Oct 13, 2021 | 7.450 | 7.929 | 7.320 | 7.640 | 319,337 | +0.32(+4.37%) |
Oct 12, 2021 | 7.200 | 7.360 | 7.100 | 7.320 | 164,854 | +0.12(+1.67%) |
Oct 11, 2021 | 7.150 | 7.200 | 7.042 | 7.200 | 209,206 | +0.16(+2.27%) |
Oct 08, 2021 | 7.190 | 7.220 | 6.940 | 7.040 | 128,487 | +0.04(+0.57%) |
Oct 07, 2021 | 6.980 | 7.150 | 6.960 | 7.000 | 125,602 | +0.03(+0.43%) |
Oct 06, 2021 | 6.880 | 6.980 | 6.790 | 6.970 | 118,090 | -0.01(-0.14%) |
Oct 05, 2021 | 7.060 | 7.100 | 6.800 | 6.980 | 144,229 | -0.06(-0.85%) |
Oct 04, 2021 | 6.750 | 7.150 | 6.750 | 7.040 | 213,413 | +0.22(+3.23%) |
Oct 01, 2021 | 6.870 | 6.900 | 6.730 | 6.820 | 100,658 | +0.02(+0.29%) |
Sep 30, 2021 | 6.610 | 6.990 | 6.610 | 6.800 | 158,676 | +0.20(+3.03%) |
Sep 29, 2021 | 6.880 | 7.040 | 6.540 | 6.600 | 230,930 | -0.32(-4.62%) |
Sep 28, 2021 | 6.760 | 6.920 | 6.720 | 6.920 | 140,248 | +0.04(+0.58%) |
Sep 27, 2021 | 7.020 | 7.020 | 6.780 | 6.880 | 134,836 | +0.04(+0.58%) |
Sep 24, 2021 | 6.900 | 7.010 | 6.720 | 6.840 | 190,600 | -0.15(-2.15%) |
Sep 23, 2021 | 7.140 | 7.150 | 6.800 | 6.990 | 236,976 | +0.00(+0.00%) |
Sep 22, 2021 | 7.150 | 7.230 | 6.970 | 6.990 | 199,767 | -0.07(-0.99%) |
Sep 21, 2021 | 7.410 | 7.410 | 7.000 | 7.060 | 191,995 | -0.12(-1.67%) |
Sep 20, 2021 | 7.160 | 7.220 | 6.960 | 7.180 | 244,940 | -0.07(-0.97%) |
Sep 17, 2021 | 7.360 | 7.430 | 7.030 | 7.250 | 685,800 | -0.16(-2.16%) |
Sep 16, 2021 | 7.330 | 7.570 | 7.200 | 7.410 | 298,976 | -0.20(-2.63%) |
Sep 15, 2021 | 7.660 | 7.740 | 7.310 | 7.610 | 231,973 | +0.17(+2.28%) |
Sep 14, 2021 | 7.460 | 7.690 | 7.350 | 7.440 | 185,982 | -0.05(-0.67%) |
Sep 13, 2021 | 6.930 | 7.550 | 6.890 | 7.490 | 397,969 | +0.58(+8.39%) |
Sep 10, 2021 | 7.280 | 7.420 | 6.860 | 6.910 | 449,020 | -0.36(-4.95%) |
Sep 09, 2021 | 7.500 | 7.500 | 7.250 | 7.270 | 151,013 | -0.27(-3.58%) |
Sep 08, 2021 | 7.750 | 7.750 | 7.460 | 7.540 | 142,385 | -0.12(-1.57%) |
Sep 07, 2021 | 7.730 | 7.871 | 7.516 | 7.660 | 228,222 | -0.19(-2.42%) |
Sep 03, 2021 | 7.600 | 8.080 | 7.530 | 7.850 | 307,194 | +0.41(+5.51%) |
Sep 02, 2021 | 7.450 | 7.568 | 7.350 | 7.440 | 104,548 | -0.05(-0.67%) |
Sep 01, 2021 | 7.620 | 7.620 | 7.310 | 7.490 | 110,487 | +0.00(+0.00%) |
Aug 31, 2021 | 7.570 | 7.620 | 7.430 | 7.490 | 100,986 | -0.13(-1.71%) |
Aug 30, 2021 | 7.550 | 7.700 | 7.500 | 7.620 | 95,521 | +0.04(+0.53%) |
Aug 27, 2021 | 7.190 | 7.782 | 7.170 | 7.580 | 202,540 | +0.42(+5.87%) |
Aug 26, 2021 | 7.180 | 7.350 | 7.110 | 7.160 | 62,990 | -0.01(-0.14%) |
Aug 25, 2021 | 7.320 | 7.460 | 7.170 | 7.170 | 88,171 | -0.20(-2.71%) |
Aug 24, 2021 | 7.690 | 7.760 | 7.320 | 7.370 | 152,136 | -0.31(-4.04%) |
Aug 23, 2021 | 7.120 | 7.750 | 7.120 | 7.680 | 210,974 | +0.64(+9.09%) |
Aug 20, 2021 | 7.080 | 7.300 | 7.030 | 7.040 | 120,379 | -0.11(-1.54%) |
Aug 19, 2021 | 7.430 | 7.559 | 7.000 | 7.150 | 176,399 | -0.27(-3.64%) |
Aug 18, 2021 | 7.460 | 7.460 | 7.180 | 7.420 | 144,238 | +0.01(+0.13%) |
Aug 17, 2021 | 7.530 | 7.720 | 7.330 | 7.410 | 135,632 | -0.14(-1.85%) |
Aug 16, 2021 | 7.770 | 7.970 | 7.530 | 7.550 | 144,143 | -0.27(-3.45%) |
Aug 13, 2021 | 8.050 | 8.206 | 7.690 | 7.820 | 226,275 | -0.06(-0.76%) |
Aug 12, 2021 | 8.150 | 8.230 | 7.750 | 7.880 | 112,593 | -0.20(-2.48%) |
Aug 11, 2021 | 7.870 | 8.250 | 7.750 | 8.080 | 128,385 | +0.19(+2.41%) |
Aug 10, 2021 | 7.760 | 8.000 | 7.700 | 7.890 | 110,332 | +0.08(+1.02%) |
Aug 09, 2021 | 7.900 | 8.000 | 7.750 | 7.810 | 157,774 | -0.21(-2.62%) |
Aug 06, 2021 | 8.000 | 8.060 | 7.780 | 8.020 | 131,433 | -0.10(-1.23%) |
Aug 05, 2021 | 8.130 | 8.210 | 7.810 | 8.120 | 72,753 | +0.14(+1.75%) |
Aug 04, 2021 | 8.240 | 8.291 | 7.910 | 7.980 | 122,762 | -0.16(-1.97%) |
Aug 03, 2021 | 8.230 | 8.230 | 8.000 | 8.140 | 82,943 | +0.02(+0.25%) |
Aug 02, 2021 | 8.300 | 8.341 | 8.020 | 8.120 | 83,291 | -0.11(-1.34%) |
Jul 30, 2021 | 8.070 | 8.280 | 7.951 | 8.230 | 118,495 | +0.11(+1.35%) |
Jul 29, 2021 | 8.350 | 8.390 | 8.000 | 8.120 | 186,435 | +0.09(+1.12%) |
Jul 28, 2021 | 7.890 | 8.120 | 7.775 | 8.030 | 113,462 | +0.13(+1.65%) |
Jul 27, 2021 | 7.920 | 7.988 | 7.570 | 7.900 | 114,724 | +0.00(+0.00%) |
Jul 26, 2021 | 7.700 | 8.030 | 7.700 | 7.900 | 109,254 | +0.22(+2.86%) |
Jul 23, 2021 | 7.960 | 7.960 | 7.670 | 7.680 | 92,698 | -0.28(-3.52%) |
Jul 22, 2021 | 8.080 | 8.130 | 7.765 | 7.960 | 107,669 | -0.12(-1.49%) |
Jul 21, 2021 | 7.510 | 8.150 | 7.510 | 8.080 | 196,531 | +0.59(+7.88%) |
Jul 20, 2021 | 7.700 | 7.930 | 7.430 | 7.490 | 355,696 | -0.22(-2.85%) |
Jul 19, 2021 | 7.850 | 7.950 | 7.550 | 7.710 | 250,484 | -0.26(-3.26%) |
Jul 16, 2021 | 8.260 | 8.300 | 7.900 | 7.970 | 253,407 | -0.37(-4.44%) |
Jul 15, 2021 | 8.560 | 8.560 | 8.290 | 8.340 | 87,190 | -0.12(-1.42%) |
Jul 14, 2021 | 8.680 | 8.770 | 8.420 | 8.460 | 107,820 | -0.11(-1.28%) |
Jul 13, 2021 | 8.780 | 8.830 | 8.520 | 8.570 | 89,503 | -0.21(-2.39%) |
Jul 12, 2021 | 8.550 | 8.790 | 8.350 | 8.780 | 264,091 | +0.22(+2.57%) |
Jul 09, 2021 | 8.300 | 8.620 | 8.270 | 8.560 | 101,792 | +0.27(+3.26%) |
Jul 08, 2021 | 8.690 | 8.760 | 8.210 | 8.290 | 202,505 | -0.53(-6.01%) |
Jul 07, 2021 | 8.860 | 8.950 | 8.515 | 8.820 | 142,057 | -0.03(-0.34%) |
Jul 06, 2021 | 9.100 | 9.140 | 8.660 | 8.850 | 226,949 | -0.15(-1.67%) |
Jul 02, 2021 | 8.850 | 9.000 | 8.810 | 9.000 | 159,849 | +0.25(+2.86%) |
Jul 01, 2021 | 8.670 | 8.780 | 8.600 | 8.750 | 113,049 | +0.19(+2.22%) |
Jun 30, 2021 | 8.720 | 8.730 | 8.430 | 8.560 | 430,915 | -0.18(-2.06%) |
Jun 29, 2021 | 8.630 | 8.850 | 8.510 | 8.740 | 187,961 | -0.06(-0.68%) |
Jun 28, 2021 | 8.940 | 9.090 | 8.780 | 8.800 | 244,637 | -0.14(-1.57%) |
Jun 25, 2021 | 9.230 | 9.290 | 8.880 | 8.940 | 300,259 | -0.17(-1.87%) |
Jun 24, 2021 | 9.340 | 9.420 | 9.050 | 9.110 | 204,873 | -0.23(-2.46%) |
Jun 23, 2021 | 9.390 | 9.760 | 9.270 | 9.340 | 195,389 | -0.04(-0.43%) |
Jun 22, 2021 | 9.570 | 9.700 | 9.300 | 9.380 | 249,562 | -0.19(-1.99%) |
Jun 21, 2021 | 10.10 | 10.10 | 9.510 | 9.570 | 368,368 | -0.50(-4.97%) |
Jun 18, 2021 | 10.20 | 10.46 | 9.960 | 10.07 | 1,151,390 | -0.08(-0.79%) |
Jun 17, 2021 | 10.00 | 10.28 | 9.850 | 10.15 | 482,146 | -0.21(-2.03%) |
Jun 16, 2021 | 10.18 | 10.56 | 10.10 | 10.36 | 456,293 | +0.16(+1.57%) |
Jun 15, 2021 | 10.36 | 10.37 | 10.03 | 10.20 | 267,177 | -0.20(-1.92%) |
Jun 14, 2021 | 10.50 | 10.72 | 10.33 | 10.40 | 569,979 | -0.06(-0.57%) |
Jun 11, 2021 | 10.35 | 10.57 | 10.14 | 10.46 | 414,920 | +0.18(+1.75%) |
Jun 10, 2021 | 10.01 | 10.33 | 9.800 | 10.28 | 312,409 | +0.27(+2.70%) |
Jun 09, 2021 | 10.18 | 10.20 | 9.960 | 10.01 | 160,596 | -0.09(-0.89%) |
Jun 08, 2021 | 10.30 | 10.30 | 10.02 | 10.10 | 144,137 | -0.24(-2.32%) |
Jun 07, 2021 | 10.41 | 10.41 | 10.11 | 10.34 | 237,731 | +0.13(+1.27%) |
Jun 04, 2021 | 10.34 | 10.52 | 10.21 | 10.21 | 141,634 | -0.13(-1.26%) |
Jun 03, 2021 | 10.50 | 10.50 | 10.22 | 10.34 | 210,811 | -0.31(-2.91%) |
Jun 02, 2021 | 10.86 | 10.87 | 10.50 | 10.65 | 170,412 | -0.03(-0.28%) |
Jun 01, 2021 | 10.98 | 10.98 | 10.51 | 10.68 | 355,103 | -0.08(-0.74%) |
May 28, 2021 | 10.68 | 10.77 | 10.41 | 10.76 | 251,503 | +0.11(+1.03%) |
May 27, 2021 | 10.31 | 10.65 | 10.13 | 10.65 | 189,285 | +0.40(+3.90%) |
May 26, 2021 | 10.43 | 10.50 | 10.13 | 10.25 | 187,983 | -0.14(-1.35%) |
May 25, 2021 | 10.51 | 10.54 | 10.30 | 10.39 | 193,328 | -0.20(-1.89%) |
May 24, 2021 | 10.50 | 10.68 | 10.46 | 10.59 | 199,843 | +0.17(+1.63%) |
May 21, 2021 | 10.44 | 10.46 | 10.12 | 10.42 | 235,894 | +0.14(+1.36%) |
May 20, 2021 | 10.34 | 10.61 | 10.23 | 10.28 | 167,486 | -0.14(-1.34%) |
May 19, 2021 | 10.31 | 10.75 | 10.08 | 10.42 | 355,756 | -0.12(-1.14%) |
May 18, 2021 | 10.98 | 10.98 | 10.36 | 10.54 | 415,534 | -0.38(-3.48%) |
May 17, 2021 | 9.750 | 10.97 | 9.742 | 10.92 | 782,448 | +1.22(+12.58%) |
May 14, 2021 | 9.430 | 9.710 | 9.430 | 9.700 | 156,049 | +0.25(+2.65%) |
May 13, 2021 | 9.470 | 9.630 | 9.340 | 9.450 | 170,804 | -0.02(-0.21%) |
May 12, 2021 | 9.780 | 9.810 | 9.390 | 9.470 | 270,380 | -0.29(-2.97%) |
May 11, 2021 | 9.480 | 9.890 | 9.250 | 9.760 | 277,957 | +0.16(+1.67%) |
May 10, 2021 | 9.720 | 9.840 | 9.512 | 9.600 | 278,654 | +0.00(+0.00%) |
May 07, 2021 | 9.640 | 9.640 | 9.340 | 9.600 | 194,989 | +0.20(+2.13%) |
May 06, 2021 | 9.200 | 9.590 | 9.200 | 9.400 | 205,173 | +0.22(+2.40%) |
May 05, 2021 | 9.150 | 9.250 | 8.770 | 9.180 | 227,332 | +0.08(+0.88%) |
May 04, 2021 | 9.740 | 9.860 | 9.010 | 9.100 | 330,142 | -0.52(-5.41%) |
May 03, 2021 | 9.470 | 9.790 | 9.370 | 9.620 | 233,536 | +0.16(+1.69%) |
Apr 30, 2021 | 9.680 | 9.780 | 9.460 | 9.460 | 131,900 | -0.27(-2.77%) |
Apr 29, 2021 | 9.760 | 9.800 | 9.500 | 9.730 | 232,138 | -0.09(-0.92%) |
Apr 28, 2021 | 9.440 | 9.890 | 9.301 | 9.820 | 245,040 | +0.28(+2.94%) |
Apr 27, 2021 | 9.730 | 9.780 | 9.460 | 9.540 | 147,364 | -0.20(-2.05%) |
Apr 26, 2021 | 9.500 | 9.920 | 9.460 | 9.740 | 282,823 | +0.34(+3.62%) |
Apr 23, 2021 | 9.510 | 9.600 | 9.230 | 9.400 | 207,700 | -0.02(-0.21%) |
Apr 22, 2021 | 9.890 | 9.960 | 9.290 | 9.420 | 179,041 | -0.36(-3.68%) |
Apr 21, 2021 | 9.300 | 9.860 | 9.200 | 9.780 | 418,292 | +0.53(+5.73%) |
Apr 20, 2021 | 8.920 | 9.250 | 8.897 | 9.250 | 247,358 | +0.37(+4.17%) |
Apr 19, 2021 | 8.960 | 8.980 | 8.760 | 8.880 | 242,202 | -0.03(-0.34%) |
Apr 16, 2021 | 9.100 | 9.100 | 8.820 | 8.910 | 156,000 | +0.02(+0.22%) |
Apr 15, 2021 | 8.750 | 8.950 | 8.670 | 8.890 | 264,352 | +0.24(+2.77%) |
Apr 14, 2021 | 8.800 | 8.860 | 8.650 | 8.650 | 138,159 | -0.18(-2.04%) |
Apr 13, 2021 | 8.950 | 9.050 | 8.750 | 8.830 | 101,900 | +0.08(+0.91%) |
Apr 12, 2021 | 9.380 | 9.380 | 8.650 | 8.750 | 256,489 | -0.60(-6.42%) |
Apr 09, 2021 | 9.150 | 9.460 | 9.140 | 9.350 | 138,300 | +0.12(+1.30%) |
Apr 08, 2021 | 9.280 | 9.470 | 9.100 | 9.230 | 192,960 | -0.03(-0.32%) |
Apr 07, 2021 | 9.430 | 9.430 | 9.150 | 9.260 | 156,538 | -0.13(-1.38%) |
Apr 06, 2021 | 9.590 | 9.590 | 9.255 | 9.390 | 190,578 | +0.18(+1.95%) |
Apr 05, 2021 | 9.410 | 9.430 | 9.100 | 9.210 | 193,587 | +0.00(+0.00%) |
Apr 01, 2021 | 9.000 | 9.280 | 8.950 | 9.210 | 231,700 | +0.33(+3.72%) |
Mar 31, 2021 | 8.480 | 8.990 | 8.480 | 8.880 | 196,834 | +0.59(+7.12%) |
Mar 30, 2021 | 8.440 | 8.520 | 8.130 | 8.290 | 274,906 | -0.14(-1.66%) |
Mar 29, 2021 | 8.750 | 8.750 | 8.290 | 8.430 | 214,434 | -0.27(-3.10%) |
Mar 26, 2021 | 8.390 | 8.700 | 8.380 | 8.700 | 205,600 | +0.42(+5.07%) |
Mar 25, 2021 | 8.600 | 8.740 | 8.210 | 8.280 | 208,770 | -0.17(-2.01%) |
Mar 24, 2021 | 8.820 | 8.850 | 8.430 | 8.450 | 154,310 | -0.32(-3.65%) |
Mar 23, 2021 | 9.190 | 9.190 | 8.670 | 8.770 | 220,703 | -0.36(-3.94%) |
Mar 22, 2021 | 9.300 | 9.340 | 9.050 | 9.130 | 158,906 | +0.10(+1.11%) |
Mar 19, 2021 | 9.100 | 9.460 | 8.900 | 9.030 | 832,700 | -0.02(-0.22%) |
Mar 18, 2021 | 9.540 | 9.550 | 9.027 | 9.050 | 295,648 | -0.54(-5.63%) |
Mar 17, 2021 | 9.670 | 9.800 | 9.120 | 9.590 | 364,372 | +0.06(+0.63%) |
Mar 16, 2021 | 9.940 | 9.940 | 9.430 | 9.530 | 295,018 | -0.37(-3.74%) |
Mar 15, 2021 | 10.10 | 10.30 | 9.800 | 9.900 | 404,381 | -0.02(-0.20%) |
Mar 12, 2021 | 9.580 | 10.04 | 9.301 | 9.920 | 374,300 | +0.16(+1.64%) |
Mar 11, 2021 | 10.04 | 10.14 | 9.550 | 9.760 | 240,615 | -0.07(-0.71%) |
Mar 10, 2021 | 9.520 | 9.980 | 9.350 | 9.830 | 340,162 | +0.35(+3.69%) |
Mar 09, 2021 | 9.100 | 9.680 | 9.010 | 9.480 | 446,294 | +0.90(+10.49%) |
Mar 08, 2021 | 8.610 | 9.000 | 8.450 | 8.580 | 281,144 | +0.21(+2.51%) |
Mar 05, 2021 | 8.530 | 8.530 | 8.020 | 8.370 | 468,000 | -0.09(-1.06%) |
Mar 04, 2021 | 8.440 | 8.700 | 8.100 | 8.460 | 389,469 | +0.04(+0.48%) |
Mar 03, 2021 | 8.850 | 8.870 | 8.310 | 8.420 | 354,740 | -0.54(-6.03%) |
Mar 02, 2021 | 8.470 | 9.060 | 8.460 | 8.960 | 286,760 | +0.50(+5.91%) |