Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.050 | 3.110 | 2.890 | 2.920 | 667,936 | -0.14(-4.58%) |
Apr 28, 2022 | 3.020 | 3.130 | 2.960 | 3.060 | 411,338 | +0.04(+1.32%) |
Apr 27, 2022 | 2.980 | 3.050 | 2.930 | 3.020 | 406,329 | +0.02(+0.67%) |
Apr 26, 2022 | 3.100 | 3.100 | 2.945 | 3.000 | 315,270 | -0.10(-3.23%) |
Apr 25, 2022 | 3.030 | 3.120 | 2.901 | 3.100 | 504,149 | +0.05(+1.64%) |
Apr 22, 2022 | 3.170 | 3.170 | 2.960 | 3.050 | 700,906 | -0.12(-3.79%) |
Apr 21, 2022 | 3.220 | 3.240 | 3.140 | 3.170 | 767,893 | +0.01(+0.32%) |
Apr 20, 2022 | 3.180 | 3.220 | 3.120 | 3.160 | 461,601 | +0.00(+0.00%) |
Apr 19, 2022 | 3.080 | 3.207 | 3.070 | 3.160 | 567,732 | +0.06(+1.94%) |
Apr 18, 2022 | 3.290 | 3.323 | 3.050 | 3.100 | 582,252 | -0.22(-6.63%) |
Apr 14, 2022 | 3.280 | 3.357 | 3.190 | 3.320 | 1,830,580 | +0.06(+1.84%) |
Apr 13, 2022 | 3.110 | 3.310 | 3.110 | 3.260 | 847,571 | +0.14(+4.49%) |
Apr 12, 2022 | 3.010 | 3.150 | 3.000 | 3.120 | 856,162 | +0.15(+5.05%) |
Apr 11, 2022 | 3.070 | 3.150 | 2.950 | 2.970 | 927,932 | -0.12(-3.88%) |
Apr 08, 2022 | 3.130 | 3.275 | 3.090 | 3.090 | 1,106,118 | -0.06(-1.90%) |
Apr 07, 2022 | 3.200 | 3.250 | 3.080 | 3.150 | 715,695 | -0.07(-2.17%) |
Apr 06, 2022 | 3.220 | 3.297 | 3.130 | 3.220 | 827,484 | -0.02(-0.62%) |
Apr 05, 2022 | 3.380 | 3.490 | 3.230 | 3.240 | 1,504,057 | -0.10(-2.99%) |
Apr 04, 2022 | 3.460 | 3.470 | 3.285 | 3.340 | 1,636,721 | -0.08(-2.34%) |
Apr 01, 2022 | 3.390 | 3.470 | 3.150 | 3.420 | 2,179,118 | +0.01(+0.29%) |
Mar 31, 2022 | 3.750 | 3.810 | 3.375 | 3.410 | 2,435,167 | -0.36(-9.55%) |
Mar 30, 2022 | 4.130 | 4.140 | 3.720 | 3.770 | 2,191,883 | -0.18(-4.56%) |
Mar 29, 2022 | 4.310 | 4.590 | 3.810 | 3.950 | 4,823,899 | -1.44(-26.72%) |
Mar 28, 2022 | 5.300 | 5.520 | 5.270 | 5.390 | 288,515 | +0.15(+2.86%) |
Mar 25, 2022 | 5.470 | 5.504 | 5.220 | 5.240 | 191,536 | -0.21(-3.85%) |
Mar 24, 2022 | 5.460 | 5.520 | 5.350 | 5.450 | 180,983 | -0.02(-0.37%) |
Mar 23, 2022 | 5.550 | 5.640 | 5.332 | 5.470 | 425,179 | -0.14(-2.50%) |
Mar 22, 2022 | 5.670 | 5.770 | 5.550 | 5.610 | 227,661 | +0.02(+0.36%) |
Mar 21, 2022 | 5.730 | 5.790 | 5.530 | 5.590 | 163,997 | -0.17(-2.95%) |
Mar 18, 2022 | 5.870 | 6.000 | 5.720 | 5.760 | 607,193 | -0.11(-1.87%) |
Mar 17, 2022 | 5.330 | 5.920 | 5.240 | 5.870 | 222,861 | +0.50(+9.31%) |
Mar 16, 2022 | 5.020 | 5.380 | 4.890 | 5.370 | 193,373 | +0.39(+7.83%) |
Mar 15, 2022 | 4.990 | 5.100 | 4.850 | 4.980 | 122,559 | +0.04(+0.81%) |
Mar 14, 2022 | 5.130 | 5.180 | 4.850 | 4.940 | 276,181 | -0.14(-2.76%) |
Mar 11, 2022 | 4.890 | 5.170 | 4.780 | 5.080 | 203,911 | +0.22(+4.53%) |
Mar 10, 2022 | 5.010 | 5.010 | 4.805 | 4.860 | 93,307 | -0.24(-4.71%) |
Mar 09, 2022 | 4.680 | 5.110 | 4.620 | 5.100 | 216,149 | +0.52(+11.35%) |
Mar 08, 2022 | 4.670 | 4.870 | 4.550 | 4.580 | 398,085 | -0.04(-0.87%) |
Mar 07, 2022 | 4.060 | 4.680 | 4.030 | 4.620 | 734,259 | +0.57(+14.07%) |
Mar 04, 2022 | 4.650 | 4.680 | 4.030 | 4.050 | 1,895,910 | -0.64(-13.65%) |
Mar 03, 2022 | 5.030 | 5.110 | 4.670 | 4.690 | 348,300 | -0.31(-6.20%) |
Mar 02, 2022 | 5.190 | 5.190 | 4.950 | 5.000 | 362,385 | -0.13(-2.53%) |
Mar 01, 2022 | 5.240 | 5.290 | 5.070 | 5.130 | 174,225 | -0.12(-2.29%) |
Feb 28, 2022 | 5.210 | 5.550 | 5.170 | 5.250 | 168,294 | +0.01(+0.19%) |
Feb 25, 2022 | 4.960 | 5.260 | 5.030 | 5.240 | 195,514 | +0.34(+6.94%) |
Feb 24, 2022 | 4.520 | 4.915 | 4.520 | 4.900 | 191,968 | +0.21(+4.48%) |
Feb 23, 2022 | 4.830 | 4.910 | 4.680 | 4.690 | 246,154 | -0.14(-2.90%) |
Feb 22, 2022 | 4.850 | 4.979 | 4.730 | 4.830 | 224,203 | -0.08(-1.63%) |
Feb 18, 2022 | 4.910 | 0 | -0.10(-2.00%) | |||
Feb 17, 2022 | 5.190 | 5.240 | 4.970 | 5.010 | 116,175 | -0.24(-4.57%) |
Feb 16, 2022 | 5.110 | 5.270 | 5.035 | 5.250 | 169,722 | +0.08(+1.55%) |
Feb 15, 2022 | 4.970 | 5.200 | 4.970 | 5.170 | 101,294 | +0.24(+4.87%) |
Feb 14, 2022 | 5.050 | 5.100 | 4.890 | 4.930 | 149,847 | -0.12(-2.38%) |
Feb 11, 2022 | 5.350 | 5.410 | 5.030 | 5.050 | 130,893 | -0.33(-6.13%) |
Feb 10, 2022 | 5.200 | 5.550 | 5.150 | 5.380 | 198,741 | +0.06(+1.13%) |
Feb 09, 2022 | 5.180 | 5.350 | 5.140 | 5.320 | 193,024 | +0.21(+4.11%) |
Feb 08, 2022 | 5.090 | 5.180 | 4.980 | 5.110 | 277,010 | -0.01(-0.20%) |
Feb 07, 2022 | 5.540 | 5.620 | 5.080 | 5.120 | 228,252 | -0.40(-7.25%) |
Feb 04, 2022 | 5.270 | 5.570 | 5.260 | 5.520 | 284,517 | +0.21(+3.95%) |
Feb 03, 2022 | 5.160 | 5.435 | 5.310 | 612,736 | +0.11(+2.12%) | |
Feb 02, 2022 | 5.320 | 5.450 | 5.120 | 5.200 | 786,323 | -0.11(-2.07%) |
Feb 01, 2022 | 5.530 | 5.540 | 5.310 | 5.310 | 400,237 | -0.18(-3.28%) |
Jan 31, 2022 | 5.300 | 5.490 | 649,478 | +0.14(+2.62%) | ||
Jan 28, 2022 | 5.970 | 5.970 | 5.195 | 5.350 | 309,395 | -0.05(-0.93%) |
Jan 27, 2022 | 5.720 | 5.790 | 5.360 | 5.400 | 298,533 | -0.29(-5.10%) |
Jan 26, 2022 | 5.780 | 5.940 | 5.630 | 5.690 | 128,200 | -0.07(-1.22%) |
Jan 25, 2022 | 6.020 | 6.030 | 5.620 | 5.760 | 286,918 | -0.37(-6.04%) |
Jan 24, 2022 | 5.640 | 6.160 | 5.640 | 6.130 | 359,530 | +0.29(+4.97%) |
Jan 21, 2022 | 5.750 | 5.900 | 5.640 | 5.840 | 282,649 | +0.05(+0.86%) |
Jan 20, 2022 | 5.780 | 6.150 | 5.706 | 5.790 | 240,241 | +0.02(+0.35%) |
Jan 19, 2022 | 5.890 | 5.930 | 5.660 | 5.770 | 267,259 | -0.11(-1.87%) |
Jan 18, 2022 | 6.330 | 6.330 | 5.870 | 5.880 | 357,094 | -0.47(-7.40%) |
Jan 14, 2022 | 6.350 | 0 | +0.01(+0.16%) | |||
Jan 13, 2022 | 6.600 | 6.600 | 6.310 | 6.340 | 148,196 | -0.22(-3.35%) |
Jan 12, 2022 | 6.800 | 6.880 | 6.500 | 6.560 | 212,815 | -0.25(-3.67%) |
Jan 11, 2022 | 6.600 | 6.830 | 6.520 | 6.810 | 279,797 | +0.24(+3.65%) |
Jan 10, 2022 | 6.500 | 6.590 | 6.310 | 6.570 | 207,139 | +0.05(+0.77%) |
Jan 07, 2022 | 6.990 | 7.100 | 6.390 | 6.520 | 625,693 | -0.52(-7.39%) |
Jan 06, 2022 | 7.200 | 7.240 | 7.015 | 7.040 | 276,386 | -0.17(-2.36%) |
Jan 05, 2022 | 7.350 | 7.441 | 7.160 | 7.210 | 208,046 | -0.14(-1.90%) |
Jan 04, 2022 | 7.450 | 7.485 | 7.260 | 7.350 | 234,594 | -0.11(-1.47%) |
Jan 03, 2022 | 7.460 | 7.530 | 7.290 | 7.460 | 219,730 | +0.06(+0.81%) |
Dec 31, 2021 | 7.160 | 7.465 | 7.120 | 7.400 | 361,014 | +0.21(+2.92%) |
Dec 30, 2021 | 6.990 | 7.240 | 6.980 | 7.190 | 164,810 | +0.19(+2.71%) |
Dec 29, 2021 | 7.110 | 7.120 | 6.930 | 7.000 | 243,420 | -0.12(-1.69%) |
Dec 28, 2021 | 7.060 | 7.250 | 7.030 | 7.120 | 151,059 | +0.05(+0.71%) |
Dec 27, 2021 | 7.150 | 7.180 | 6.910 | 7.070 | 354,280 | +0.00(+0.00%) |
Dec 23, 2021 | 7.010 | 7.129 | 6.980 | 7.070 | 261,114 | +0.07(+1.00%) |
Dec 22, 2021 | 6.800 | 7.120 | 6.690 | 7.000 | 355,057 | +0.16(+2.34%) |
Dec 21, 2021 | 6.550 | 6.890 | 6.490 | 6.840 | 624,091 | +0.34(+5.23%) |
Dec 20, 2021 | 6.550 | 6.640 | 6.310 | 6.500 | 390,356 | -0.05(-0.76%) |
Dec 17, 2021 | 6.200 | 6.650 | 5.890 | 6.550 | 714,582 | +0.38(+6.16%) |
Dec 16, 2021 | 6.620 | 6.660 | 6.150 | 6.170 | 364,791 | -0.38(-5.80%) |
Dec 15, 2021 | 6.740 | 6.890 | 6.400 | 6.550 | 453,431 | -0.18(-2.67%) |
Dec 14, 2021 | 6.450 | 6.870 | 6.440 | 6.730 | 347,143 | +0.23(+3.54%) |
Dec 13, 2021 | 6.700 | 6.780 | 6.450 | 6.500 | 390,009 | -0.16(-2.40%) |
Dec 10, 2021 | 6.600 | 6.710 | 6.480 | 6.660 | 612,000 | +0.12(+1.83%) |
Dec 09, 2021 | 6.430 | 6.570 | 6.360 | 6.540 | 374,784 | +0.02(+0.31%) |
Dec 08, 2021 | 6.610 | 6.645 | 6.410 | 6.520 | 333,709 | -0.04(-0.61%) |
Dec 07, 2021 | 6.320 | 6.680 | 6.280 | 6.560 | 238,248 | +0.35(+5.64%) |
Dec 06, 2021 | 6.340 | 6.360 | 6.050 | 6.210 | 374,268 | -0.07(-1.11%) |
Dec 03, 2021 | 6.400 | 6.610 | 6.070 | 6.280 | 303,546 | -0.04(-0.63%) |
Dec 02, 2021 | 6.030 | 6.321 | 5.970 | 6.320 | 251,930 | +0.24(+3.95%) |
Dec 01, 2021 | 6.600 | 7.139 | 6.050 | 6.080 | 510,965 | -0.36(-5.59%) |
Nov 30, 2021 | 7.050 | 7.100 | 6.400 | 6.440 | 1,187,596 | -0.66(-9.30%) |
Nov 29, 2021 | 7.220 | 7.710 | 7.030 | 7.100 | 602,397 | -0.04(-0.56%) |
Nov 26, 2021 | 7.250 | 7.310 | 7.030 | 7.140 | 309,232 | -0.25(-3.38%) |
Nov 24, 2021 | 7.180 | 7.440 | 7.170 | 7.390 | 150,585 | +0.15(+2.07%) |
Nov 23, 2021 | 7.490 | 7.500 | 7.150 | 7.240 | 703,345 | -0.25(-3.34%) |
Nov 22, 2021 | 7.400 | 7.650 | 7.120 | 7.490 | 254,026 | +0.11(+1.49%) |
Nov 19, 2021 | 7.520 | 7.950 | 7.345 | 7.380 | 519,337 | -0.09(-1.20%) |
Nov 18, 2021 | 7.790 | 7.540 | 7.400 | 7.470 | 618,686 | -0.24(-3.11%) |
Nov 17, 2021 | 7.920 | 7.960 | 7.460 | 7.710 | 1,047,945 | -0.21(-2.65%) |
Nov 16, 2021 | 7.520 | 8.095 | 6.910 | 7.920 | 1,912,514 | -0.65(-7.58%) |
Nov 15, 2021 | 8.940 | 9.040 | 8.500 | 8.570 | 409,875 | -0.27(-3.05%) |
Nov 12, 2021 | 8.640 | 8.970 | 8.640 | 8.840 | 360,644 | +0.21(+2.43%) |
Nov 11, 2021 | 8.850 | 8.850 | 8.540 | 8.630 | 281,169 | -0.21(-2.38%) |
Nov 10, 2021 | 8.700 | 8.880 | 8.840 | 417,326 | +0.13(+1.49%) | |
Nov 09, 2021 | 8.570 | 8.730 | 8.335 | 8.710 | 360,590 | +0.12(+1.40%) |
Nov 08, 2021 | 8.350 | 8.600 | 8.310 | 8.590 | 311,191 | +0.23(+2.75%) |
Nov 05, 2021 | 8.330 | 8.530 | 8.162 | 8.360 | 393,784 | +0.08(+0.97%) |
Nov 04, 2021 | 8.430 | 8.600 | 8.220 | 8.280 | 333,714 | -0.10(-1.19%) |
Nov 03, 2021 | 8.140 | 8.419 | 7.960 | 8.380 | 504,359 | +0.23(+2.82%) |
Nov 02, 2021 | 8.060 | 8.180 | 7.960 | 8.150 | 506,873 | +0.04(+0.49%) |
Nov 01, 2021 | 7.710 | 8.130 | 7.830 | 8.110 | 286,543 | +0.39(+5.05%) |
Oct 29, 2021 | 7.660 | 7.745 | 7.490 | 7.720 | 352,595 | +0.07(+0.92%) |
Oct 28, 2021 | 7.180 | 7.680 | 7.180 | 7.650 | 383,271 | +0.40(+5.52%) |
Oct 27, 2021 | 6.960 | 7.450 | 6.930 | 7.250 | 777,842 | +0.25(+3.57%) |
Oct 26, 2021 | 7.040 | 7.000 | 565,480 | +0.01(+0.14%) | ||
Oct 25, 2021 | 7.210 | 6.940 | 6.990 | 949,406 | -0.23(-3.19%) | |
Oct 22, 2021 | 7.250 | 7.120 | 7.220 | 426,834 | -0.05(-0.69%) | |
Oct 21, 2021 | 7.110 | 7.470 | 7.050 | 7.270 | 776,461 | +0.17(+2.39%) |
Oct 20, 2021 | 6.930 | 7.160 | 6.867 | 7.100 | 995,696 | +0.19(+2.75%) |
Oct 19, 2021 | 6.480 | 6.945 | 6.450 | 6.910 | 1,025,278 | +0.44(+6.80%) |
Oct 18, 2021 | 6.720 | 6.730 | 6.400 | 6.470 | 434,247 | -0.26(-3.86%) |
Oct 15, 2021 | 6.810 | 6.810 | 6.670 | 6.730 | 379,457 | +0.01(+0.15%) |
Oct 14, 2021 | 6.920 | 6.990 | 6.680 | 6.720 | 568,083 | -0.17(-2.47%) |
Oct 13, 2021 | 6.960 | 7.006 | 6.800 | 6.890 | 227,489 | -0.10(-1.43%) |
Oct 12, 2021 | 7.120 | 7.120 | 6.860 | 6.990 | 393,100 | -0.12(-1.69%) |
Oct 11, 2021 | 7.270 | 7.780 | 7.070 | 7.110 | 352,431 | -0.16(-2.20%) |
Oct 08, 2021 | 7.330 | 7.370 | 7.155 | 7.270 | 380,728 | -0.01(-0.14%) |
Oct 07, 2021 | 7.540 | 7.540 | 7.170 | 7.280 | 677,271 | -0.17(-2.28%) |
Oct 06, 2021 | 7.720 | 7.730 | 7.340 | 7.450 | 920,674 | -0.32(-4.12%) |
Oct 05, 2021 | 7.720 | 7.900 | 7.550 | 7.770 | 479,742 | +0.08(+1.04%) |
Oct 04, 2021 | 7.970 | 7.970 | 7.420 | 7.690 | 523,743 | -0.27(-3.39%) |
Oct 01, 2021 | 8.040 | 8.369 | 7.750 | 7.960 | 523,053 | -0.06(-0.75%) |
Sep 30, 2021 | 7.910 | 8.440 | 7.590 | 8.020 | 800,160 | +0.15(+1.91%) |
Sep 29, 2021 | 7.900 | 8.140 | 7.830 | 7.870 | 651,862 | -0.01(-0.13%) |
Sep 28, 2021 | 8.000 | 8.330 | 7.860 | 7.880 | 443,446 | -0.12(-1.50%) |
Sep 27, 2021 | 8.140 | 8.440 | 7.980 | 8.000 | 275,749 | -0.15(-1.84%) |
Sep 24, 2021 | 8.270 | 8.300 | 7.960 | 8.150 | 295,592 | -0.11(-1.33%) |
Sep 23, 2021 | 8.160 | 8.385 | 8.020 | 8.260 | 210,181 | +0.12(+1.47%) |
Sep 22, 2021 | 8.280 | 8.385 | 8.025 | 8.140 | 535,829 | -0.11(-1.33%) |
Sep 21, 2021 | 8.370 | 8.700 | 8.210 | 8.250 | 371,312 | -0.09(-1.08%) |
Sep 20, 2021 | 8.560 | 8.898 | 8.150 | 8.340 | 335,144 | -0.35(-4.03%) |
Sep 17, 2021 | 8.780 | 8.810 | 8.590 | 8.690 | 521,034 | -0.04(-0.46%) |
Sep 16, 2021 | 8.700 | 8.930 | 8.600 | 8.730 | 188,038 | -0.01(-0.11%) |
Sep 15, 2021 | 8.820 | 8.820 | 8.610 | 8.740 | 220,914 | -0.05(-0.57%) |
Sep 14, 2021 | 9.040 | 9.080 | 8.760 | 8.790 | 264,604 | -0.19(-2.12%) |
Sep 13, 2021 | 8.990 | 9.020 | 8.830 | 8.980 | 236,094 | +0.02(+0.22%) |
Sep 10, 2021 | 9.190 | 9.190 | 8.930 | 8.960 | 138,705 | -0.19(-2.08%) |
Sep 09, 2021 | 9.060 | 9.350 | 8.900 | 9.150 | 188,852 | +0.03(+0.33%) |
Sep 08, 2021 | 9.310 | 9.310 | 9.050 | 9.120 | 81,525 | -0.18(-1.94%) |
Sep 07, 2021 | 9.390 | 9.730 | 9.200 | 9.300 | 239,574 | -0.08(-0.85%) |
Sep 03, 2021 | 9.420 | 9.505 | 9.100 | 9.380 | 382,467 | -0.06(-0.64%) |
Sep 02, 2021 | 9.470 | 9.550 | 9.370 | 9.440 | 401,793 | -0.03(-0.32%) |
Sep 01, 2021 | 9.430 | 9.630 | 9.260 | 9.470 | 190,845 | +0.03(+0.32%) |
Aug 31, 2021 | 9.390 | 9.500 | 9.380 | 9.440 | 190,821 | +0.03(+0.32%) |
Aug 30, 2021 | 9.908 | 9.908 | 9.290 | 9.410 | 198,732 | +0.01(+0.11%) |
Aug 27, 2021 | 9.180 | 9.450 | 9.130 | 9.400 | 405,391 | +0.26(+2.84%) |
Aug 26, 2021 | 8.890 | 9.330 | 8.780 | 9.140 | 428,717 | +0.23(+2.58%) |
Aug 25, 2021 | 9.150 | 9.205 | 8.910 | 8.910 | 176,402 | -0.21(-2.30%) |
Aug 24, 2021 | 8.840 | 9.170 | 8.800 | 9.120 | 213,696 | +0.33(+3.75%) |
Aug 23, 2021 | 8.960 | 8.960 | 8.490 | 8.790 | 494,219 | +0.09(+1.03%) |
Aug 20, 2021 | 8.700 | 8.890 | 8.530 | 8.700 | 222,102 | -0.05(-0.57%) |
Aug 19, 2021 | 8.820 | 8.905 | 8.680 | 8.750 | 390,644 | -0.16(-1.80%) |
Aug 18, 2021 | 9.080 | 9.370 | 8.860 | 8.910 | 630,400 | -0.15(-1.66%) |
Aug 17, 2021 | 9.130 | 9.280 | 8.980 | 9.060 | 269,663 | +0.01(+0.11%) |
Aug 16, 2021 | 9.470 | 9.470 | 8.970 | 9.050 | 243,509 | -0.44(-4.64%) |
Aug 13, 2021 | 10.07 | 10.17 | 9.480 | 9.490 | 395,203 | -0.51(-5.10%) |
Aug 12, 2021 | 10.00 | 10.02 | 9.290 | 10.00 | 611,327 | +0.56(+5.93%) |
Aug 11, 2021 | 9.250 | 9.540 | 9.220 | 9.440 | 422,593 | +0.21(+2.28%) |
Aug 10, 2021 | 9.170 | 9.240 | 9.030 | 9.230 | 243,605 | +0.07(+0.76%) |
Aug 09, 2021 | 9.240 | 9.278 | 9.060 | 9.160 | 208,373 | -0.13(-1.40%) |
Aug 06, 2021 | 9.410 | 9.480 | 9.170 | 9.290 | 287,806 | -0.10(-1.06%) |
Aug 05, 2021 | 9.450 | 9.470 | 9.230 | 9.390 | 387,656 | -0.05(-0.53%) |
Aug 04, 2021 | 9.820 | 9.950 | 9.240 | 9.440 | 887,779 | -0.46(-4.65%) |
Aug 03, 2021 | 10.06 | 10.21 | 9.840 | 9.900 | 171,822 | -0.17(-1.69%) |
Aug 02, 2021 | 10.36 | 10.69 | 9.960 | 10.07 | 432,394 | -0.27(-2.61%) |
Jul 30, 2021 | 10.20 | 10.38 | 9.900 | 10.34 | 616,613 | +0.19(+1.87%) |
Jul 29, 2021 | 10.01 | 10.28 | 9.960 | 10.15 | 538,973 | +0.15(+1.50%) |
Jul 28, 2021 | 10.16 | 10.23 | 9.820 | 10.00 | 852,834 | -0.13(-1.28%) |
Jul 27, 2021 | 10.37 | 10.44 | 9.970 | 10.13 | 870,643 | -0.26(-2.50%) |
Jul 26, 2021 | 10.88 | 10.99 | 10.37 | 10.39 | 258,123 | -0.45(-4.15%) |
Jul 23, 2021 | 10.85 | 10.89 | 10.57 | 10.84 | 212,384 | +0.05(+0.46%) |
Jul 22, 2021 | 10.95 | 11.04 | 10.64 | 10.79 | 129,870 | -0.18(-1.64%) |
Jul 21, 2021 | 10.97 | 11.09 | 10.88 | 10.97 | 195,443 | +0.00(+0.00%) |
Jul 20, 2021 | 10.81 | 11.04 | 10.81 | 10.97 | 303,824 | +0.20(+1.86%) |
Jul 19, 2021 | 10.81 | 10.95 | 10.64 | 10.77 | 217,956 | -0.20(-1.82%) |
Jul 16, 2021 | 11.08 | 11.45 | 10.82 | 10.97 | 206,862 | -0.11(-0.99%) |
Jul 15, 2021 | 11.07 | 11.12 | 10.92 | 11.08 | 239,655 | -0.05(-0.45%) |
Jul 14, 2021 | 11.53 | 11.53 | 11.00 | 11.13 | 488,252 | -0.40(-3.47%) |
Jul 13, 2021 | 11.56 | 11.81 | 11.51 | 11.53 | 544,125 | -0.08(-0.69%) |
Jul 12, 2021 | 11.48 | 11.64 | 11.32 | 11.61 | 184,696 | +0.06(+0.52%) |
Jul 09, 2021 | 11.85 | 11.94 | 11.50 | 11.55 | 303,534 | -0.30(-2.53%) |
Jul 08, 2021 | 11.71 | 11.97 | 11.64 | 11.85 | 317,026 | -0.27(-2.23%) |
Jul 07, 2021 | 12.50 | 12.54 | 12.02 | 12.12 | 309,852 | -0.38(-3.04%) |
Jul 06, 2021 | 12.41 | 12.54 | 12.23 | 12.50 | 287,735 | +0.03(+0.24%) |
Jul 02, 2021 | 12.40 | 12.48 | 12.14 | 12.47 | 388,042 | +0.08(+0.65%) |
Jul 01, 2021 | 12.39 | 12.43 | 12.26 | 12.39 | 475,947 | +0.02(+0.16%) |
Jun 30, 2021 | 12.39 | 12.61 | 12.34 | 12.37 | 935,098 | -0.03(-0.24%) |
Jun 29, 2021 | 12.46 | 12.57 | 12.35 | 12.40 | 398,722 | -0.05(-0.40%) |
Jun 28, 2021 | 12.62 | 12.72 | 12.34 | 12.45 | 348,669 | -0.19(-1.50%) |
Jun 25, 2021 | 12.70 | 12.99 | 12.53 | 12.64 | 5,771,375 | -0.06(-0.47%) |
Jun 24, 2021 | 12.69 | 12.81 | 12.53 | 12.70 | 664,236 | +0.10(+0.79%) |
Jun 23, 2021 | 12.64 | 12.74 | 12.44 | 12.60 | 602,424 | +0.05(+0.40%) |
Jun 22, 2021 | 12.81 | 12.88 | 12.47 | 12.55 | 1,361,060 | -0.15(-1.18%) |
Jun 21, 2021 | 12.61 | 12.84 | 12.41 | 12.70 | 1,037,927 | +0.15(+1.20%) |
Jun 18, 2021 | 12.47 | 12.75 | 12.18 | 12.55 | 2,684,442 | -0.11(-0.87%) |
Jun 17, 2021 | 12.29 | 12.75 | 12.00 | 12.66 | 1,089,740 | +0.29(+2.34%) |
Jun 16, 2021 | 12.79 | 12.97 | 12.19 | 12.37 | 1,784,936 | -0.36(-2.83%) |
Jun 15, 2021 | 12.85 | 12.97 | 12.65 | 12.73 | 1,385,665 | -0.16(-1.24%) |
Jun 14, 2021 | 12.80 | 13.00 | 12.71 | 12.89 | 657,152 | +0.20(+1.58%) |
Jun 11, 2021 | 12.59 | 12.73 | 12.49 | 12.69 | 411,311 | +0.09(+0.71%) |
Jun 10, 2021 | 12.75 | 12.92 | 12.39 | 12.60 | 716,886 | -0.06(-0.47%) |
Jun 09, 2021 | 12.78 | 12.96 | 12.38 | 12.66 | 820,475 | +0.05(+0.40%) |
Jun 08, 2021 | 12.17 | 12.65 | 12.12 | 12.61 | 384,541 | +0.43(+3.53%) |
Jun 07, 2021 | 12.16 | 12.57 | 12.01 | 12.18 | 1,367,423 | +0.11(+0.91%) |
Jun 04, 2021 | 11.70 | 12.11 | 11.68 | 12.07 | 1,174,536 | +0.40(+3.43%) |
Jun 03, 2021 | 11.80 | 11.88 | 11.54 | 11.67 | 494,564 | -0.12(-1.02%) |
Jun 02, 2021 | 12.00 | 12.37 | 11.05 | 11.79 | 2,057,792 | -0.07(-0.59%) |
Jun 01, 2021 | 11.60 | 11.89 | 11.33 | 11.86 | 2,109,614 | +0.26(+2.24%) |
May 28, 2021 | 11.73 | 11.73 | 11.28 | 11.60 | 422,135 | -0.05(-0.43%) |
May 27, 2021 | 11.54 | 11.84 | 11.29 | 11.65 | 570,025 | +0.17(+1.48%) |
May 26, 2021 | 11.28 | 11.52 | 11.10 | 11.48 | 680,110 | +0.19(+1.68%) |
May 25, 2021 | 11.50 | 11.55 | 11.20 | 11.29 | 833,423 | -0.21(-1.83%) |
May 24, 2021 | 11.73 | 11.88 | 11.49 | 11.50 | 1,067,509 | -0.26(-2.21%) |
May 21, 2021 | 11.55 | 11.76 | 11.33 | 11.76 | 694,803 | +0.37(+3.25%) |
May 20, 2021 | 11.00 | 11.41 | 10.90 | 11.39 | 739,755 | +0.46(+4.21%) |
May 19, 2021 | 10.91 | 11.04 | 10.45 | 10.93 | 923,599 | +0.10(+0.92%) |
May 18, 2021 | 10.52 | 11.04 | 10.20 | 10.83 | 1,339,945 | +0.31(+2.95%) |
May 17, 2021 | 10.58 | 10.73 | 10.15 | 10.52 | 606,701 | +0.02(+0.19%) |
May 14, 2021 | 10.00 | 10.55 | 9.820 | 10.50 | 682,060 | +0.44(+4.37%) |
May 13, 2021 | 10.63 | 10.63 | 9.800 | 10.06 | 1,070,504 | -0.45(-4.28%) |
May 12, 2021 | 11.17 | 11.20 | 10.34 | 10.51 | 684,176 | -0.70(-6.24%) |
May 11, 2021 | 11.31 | 11.51 | 11.02 | 11.21 | 375,533 | -0.39(-3.36%) |
May 10, 2021 | 11.59 | 11.73 | 11.12 | 11.60 | 472,881 | +0.07(+0.61%) |
May 07, 2021 | 11.50 | 11.79 | 11.09 | 11.53 | 644,668 | +0.03(+0.26%) |
May 06, 2021 | 11.46 | 11.58 | 10.57 | 11.50 | 1,655,561 | +0.00(+0.00%) |
May 05, 2021 | 11.85 | 11.92 | 11.46 | 11.50 | 3,577,347 | -0.25(-2.13%) |
May 04, 2021 | 11.80 | 12.00 | 11.46 | 11.75 | 1,379,725 | -0.05(-0.42%) |