Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.35 | 18.83 | 18.02 | 18.08 | 96,083 | -0.40(-2.16%) |
Apr 28, 2022 | 18.62 | 18.62 | 18.00 | 18.48 | 40,770 | +0.00(+0.00%) |
Apr 27, 2022 | 18.32 | 18.72 | 17.99 | 18.48 | 46,380 | +0.16(+0.87%) |
Apr 26, 2022 | 18.92 | 18.96 | 18.22 | 18.32 | 74,125 | -0.72(-3.77%) |
Apr 25, 2022 | 19.52 | 19.52 | 18.34 | 19.03 | 82,081 | -0.55(-2.81%) |
Apr 22, 2022 | 21.16 | 21.50 | 19.38 | 19.58 | 287,965 | -1.41(-6.71%) |
Apr 21, 2022 | 20.82 | 21.09 | 20.04 | 20.99 | 272,347 | +0.50(+2.42%) |
Apr 20, 2022 | 18.76 | 20.92 | 18.76 | 20.50 | 236,143 | +2.06(+11.15%) |
Apr 19, 2022 | 18.12 | 18.64 | 18.08 | 18.44 | 61,650 | +0.21(+1.17%) |
Apr 18, 2022 | 18.74 | 18.74 | 18.06 | 18.23 | 38,241 | -0.41(-2.19%) |
Apr 14, 2022 | 18.45 | 19.05 | 18.45 | 18.64 | 63,305 | +0.24(+1.30%) |
Apr 13, 2022 | 17.91 | 18.53 | 17.61 | 18.40 | 120,408 | +0.58(+3.23%) |
Apr 12, 2022 | 18.28 | 18.70 | 17.75 | 17.82 | 69,784 | -0.59(-3.18%) |
Apr 11, 2022 | 19.02 | 19.18 | 18.33 | 18.41 | 52,325 | -0.43(-2.26%) |
Apr 08, 2022 | 18.09 | 19.05 | 18.02 | 18.83 | 105,787 | +0.66(+3.66%) |
Apr 07, 2022 | 17.84 | 18.47 | 17.84 | 18.17 | 46,328 | +0.30(+1.69%) |
Apr 06, 2022 | 17.71 | 18.12 | 17.43 | 17.86 | 52,049 | +0.18(+1.00%) |
Apr 05, 2022 | 18.00 | 18.30 | 17.67 | 17.69 | 60,144 | -0.27(-1.48%) |
Apr 04, 2022 | 17.56 | 18.48 | 16.90 | 17.95 | 214,710 | +0.37(+2.12%) |
Apr 01, 2022 | 17.37 | 17.60 | 17.11 | 17.58 | 56,805 | +0.20(+1.17%) |
Mar 31, 2022 | 16.76 | 17.52 | 16.76 | 17.38 | 60,054 | +0.42(+2.46%) |
Mar 30, 2022 | 16.95 | 17.43 | 16.92 | 16.96 | 92,424 | -0.03(-0.16%) |
Mar 29, 2022 | 16.50 | 17.11 | 16.43 | 16.99 | 91,041 | +0.37(+2.24%) |
Mar 28, 2022 | 16.62 | 16.64 | 16.32 | 16.61 | 107,079 | -0.05(-0.32%) |
Mar 25, 2022 | 16.61 | 16.88 | 16.41 | 16.67 | 76,427 | -0.01(-0.05%) |
Mar 24, 2022 | 16.60 | 16.74 | 16.41 | 16.68 | 73,616 | +0.27(+1.62%) |
Mar 23, 2022 | 16.31 | 16.48 | 16.06 | 16.41 | 60,554 | +0.02(+0.11%) |
Mar 22, 2022 | 16.33 | 16.41 | 15.88 | 16.39 | 68,607 | +0.03(+0.16%) |
Mar 21, 2022 | 15.83 | 16.44 | 15.83 | 16.37 | 67,923 | +0.57(+3.59%) |
Mar 18, 2022 | 16.30 | 16.30 | 15.79 | 15.80 | 237,563 | -0.44(-2.73%) |
Mar 17, 2022 | 16.32 | 16.73 | 16.06 | 16.24 | 112,665 | +0.01(+0.05%) |
Mar 16, 2022 | 15.73 | 16.26 | 15.73 | 16.23 | 116,318 | +0.60(+3.86%) |
Mar 15, 2022 | 14.81 | 15.73 | 14.81 | 15.63 | 128,379 | +0.68(+4.57%) |
Mar 14, 2022 | 14.76 | 15.27 | 14.38 | 14.95 | 98,632 | +0.00(+0.00%) |
Mar 11, 2022 | 16.16 | 16.29 | 14.89 | 14.95 | 137,512 | -1.42(-8.67%) |
Mar 10, 2022 | 16.04 | 16.46 | 14.98 | 16.37 | 200,148 | +0.31(+1.93%) |
Mar 09, 2022 | 17.64 | 18.06 | 16.00 | 16.06 | 195,845 | -1.45(-8.30%) |
Mar 08, 2022 | 17.20 | 19.50 | 17.07 | 17.51 | 411,598 | +1.07(+6.53%) |
Mar 07, 2022 | 17.37 | 17.51 | 16.14 | 16.44 | 121,537 | -0.76(-4.43%) |
Mar 04, 2022 | 16.45 | 17.56 | 16.33 | 17.20 | 167,606 | +0.75(+4.58%) |
Mar 03, 2022 | 15.94 | 16.69 | 15.94 | 16.45 | 110,396 | +0.90(+5.82%) |
Mar 02, 2022 | 15.37 | 15.77 | 15.37 | 15.54 | 183,594 | +0.32(+2.10%) |
Mar 01, 2022 | 14.97 | 15.31 | 14.89 | 15.22 | 205,782 | +0.18(+1.18%) |
Feb 28, 2022 | 15.24 | 15.24 | 14.66 | 15.05 | 80,424 | -0.26(-1.68%) |
Feb 25, 2022 | 14.93 | 15.40 | 14.94 | 15.30 | 59,293 | +0.40(+2.68%) |
Feb 24, 2022 | 15.04 | 15.07 | 14.46 | 14.90 | 72,217 | -0.39(-2.54%) |
Feb 23, 2022 | 15.47 | 15.66 | 15.26 | 15.29 | 49,880 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.55 | 15.22 | 15.49 | 100,466 | +0.07(+0.46%) |
Feb 18, 2022 | 15.42 | 0 | -0.63(-3.90%) | |||
Feb 17, 2022 | 15.30 | 16.18 | 15.30 | 16.05 | 166,232 | +0.46(+2.94%) |
Feb 16, 2022 | 15.78 | 15.98 | 15.28 | 15.59 | 89,279 | -0.26(-1.61%) |
Feb 15, 2022 | 16.02 | 16.20 | 15.69 | 15.85 | 123,121 | -0.07(-0.44%) |
Feb 14, 2022 | 16.52 | 16.68 | 15.62 | 15.92 | 369,849 | -0.41(-2.48%) |
Feb 11, 2022 | 15.39 | 16.51 | 15.39 | 16.32 | 260,705 | +1.02(+6.68%) |
Feb 10, 2022 | 14.82 | 15.41 | 14.79 | 15.30 | 128,010 | +0.51(+3.46%) |
Feb 09, 2022 | 14.57 | 14.97 | 14.45 | 14.79 | 137,851 | +0.16(+1.08%) |
Feb 08, 2022 | 14.28 | 14.82 | 14.16 | 14.63 | 131,054 | +0.43(+3.04%) |
Feb 07, 2022 | 13.48 | 14.23 | 13.48 | 14.20 | 98,639 | +0.76(+5.64%) |
Feb 04, 2022 | 12.46 | 13.44 | 12.03 | 13.44 | 143,576 | +1.08(+8.77%) |
Feb 03, 2022 | 12.78 | 12.25 | 12.36 | 115,007 | -0.76(-5.78%) | |
Feb 02, 2022 | 13.12 | 13.52 | 13.09 | 13.11 | 111,304 | +0.00(+0.00%) |
Feb 01, 2022 | 12.85 | 13.26 | 12.76 | 13.11 | 55,143 | +0.25(+1.92%) |
Jan 31, 2022 | 12.36 | 12.89 | 12.87 | 66,314 | +0.48(+3.92%) | |
Jan 28, 2022 | 12.57 | 12.57 | 12.28 | 12.38 | 63,167 | -0.26(-2.09%) |
Jan 27, 2022 | 12.67 | 12.94 | 12.48 | 12.65 | 101,124 | +0.03(+0.21%) |
Jan 26, 2022 | 12.66 | 12.96 | 12.55 | 12.62 | 81,896 | -0.04(-0.35%) |
Jan 25, 2022 | 12.58 | 13.15 | 12.34 | 12.66 | 121,764 | -0.09(-0.69%) |
Jan 24, 2022 | 12.38 | 12.89 | 12.22 | 12.75 | 110,680 | +0.46(+3.73%) |
Jan 21, 2022 | 12.20 | 12.41 | 12.03 | 12.29 | 133,914 | +0.04(+0.36%) |
Jan 20, 2022 | 12.14 | 12.30 | 11.98 | 12.25 | 109,198 | +0.02(+0.14%) |
Jan 19, 2022 | 12.07 | 12.29 | 11.64 | 12.23 | 75,665 | +0.20(+1.68%) |
Jan 18, 2022 | 12.09 | 12.09 | 11.73 | 12.03 | 63,387 | -0.09(-0.73%) |
Jan 14, 2022 | 12.12 | 0 | -0.35(-2.83%) | |||
Jan 13, 2022 | 12.21 | 12.59 | 12.21 | 12.47 | 39,518 | +0.48(+3.97%) |
Jan 12, 2022 | 12.05 | 12.09 | 11.72 | 11.99 | 72,682 | -0.11(-0.87%) |
Jan 11, 2022 | 12.86 | 12.90 | 11.92 | 12.10 | 55,601 | -0.72(-5.64%) |
Jan 10, 2022 | 12.81 | 12.85 | 12.61 | 12.82 | 34,196 | -0.01(-0.07%) |
Jan 07, 2022 | 12.97 | 12.97 | 12.72 | 12.83 | 27,548 | -0.01(-0.07%) |
Jan 06, 2022 | 13.11 | 13.13 | 12.61 | 12.84 | 59,316 | -0.26(-2.02%) |
Jan 05, 2022 | 13.04 | 13.29 | 13.02 | 13.11 | 70,021 | +0.16(+1.23%) |
Jan 04, 2022 | 12.63 | 13.05 | 12.63 | 12.95 | 61,328 | +0.30(+2.37%) |
Jan 03, 2022 | 12.56 | 12.68 | 12.43 | 12.65 | 35,883 | +0.09(+0.70%) |
Dec 31, 2021 | 12.53 | 12.64 | 12.46 | 12.56 | 31,186 | -0.04(-0.28%) |
Dec 30, 2021 | 12.71 | 12.89 | 12.43 | 12.59 | 42,208 | -0.19(-1.45%) |
Dec 29, 2021 | 12.52 | 12.94 | 12.47 | 12.78 | 53,350 | +0.22(+1.75%) |
Dec 28, 2021 | 12.35 | 12.65 | 12.35 | 12.56 | 39,859 | +0.19(+1.50%) |
Dec 27, 2021 | 12.51 | 12.57 | 12.30 | 12.37 | 50,300 | -0.19(-1.54%) |
Dec 23, 2021 | 12.52 | 12.68 | 12.37 | 12.57 | 43,267 | +0.01(+0.07%) |
Dec 22, 2021 | 12.48 | 12.64 | 12.33 | 12.56 | 60,019 | +0.07(+0.56%) |
Dec 21, 2021 | 12.34 | 12.51 | 12.06 | 12.49 | 108,822 | +0.21(+1.72%) |
Dec 20, 2021 | 12.35 | 12.37 | 12.03 | 12.28 | 159,723 | -0.03(-0.21%) |
Dec 17, 2021 | 11.92 | 12.61 | 11.83 | 12.30 | 127,131 | +0.30(+2.50%) |
Dec 16, 2021 | 11.71 | 12.09 | 11.60 | 12.00 | 80,251 | +0.43(+3.73%) |
Dec 15, 2021 | 11.51 | 11.89 | 11.39 | 11.57 | 218,235 | +0.25(+2.18%) |
Dec 14, 2021 | 11.52 | 11.64 | 11.26 | 11.33 | 104,562 | -0.19(-1.68%) |
Dec 13, 2021 | 11.30 | 11.64 | 11.22 | 11.52 | 59,172 | +0.26(+2.35%) |
Dec 10, 2021 | 11.26 | 11.44 | 11.11 | 11.25 | 75,610 | -0.02(-0.16%) |
Dec 09, 2021 | 11.41 | 11.41 | 11.22 | 11.27 | 24,867 | -0.12(-1.08%) |
Dec 08, 2021 | 11.53 | 11.55 | 11.25 | 11.40 | 55,947 | -0.03(-0.23%) |
Dec 07, 2021 | 11.87 | 11.87 | 11.40 | 11.42 | 49,746 | -0.38(-3.21%) |
Dec 06, 2021 | 11.74 | 12.12 | 11.73 | 11.80 | 59,710 | +0.24(+2.06%) |
Dec 03, 2021 | 11.83 | 11.86 | 11.55 | 11.56 | 49,543 | -0.22(-1.87%) |
Dec 02, 2021 | 11.27 | 11.87 | 11.27 | 11.78 | 71,036 | +0.63(+5.61%) |
Dec 01, 2021 | 11.53 | 11.65 | 11.16 | 11.16 | 53,700 | -0.18(-1.55%) |
Nov 30, 2021 | 11.55 | 11.63 | 11.15 | 11.33 | 86,809 | -0.11(-0.92%) |
Nov 29, 2021 | 11.99 | 11.99 | 11.34 | 11.44 | 93,504 | -0.32(-2.70%) |
Nov 26, 2021 | 12.11 | 12.22 | 11.46 | 11.76 | 70,382 | -0.68(-5.46%) |
Nov 24, 2021 | 12.81 | 12.81 | 12.22 | 12.44 | 60,273 | -0.39(-3.07%) |
Nov 23, 2021 | 12.67 | 12.96 | 12.50 | 12.83 | 77,975 | +0.24(+1.95%) |
Nov 22, 2021 | 12.25 | 12.72 | 12.21 | 12.58 | 61,170 | +0.45(+3.68%) |
Nov 19, 2021 | 12.07 | 12.69 | 11.86 | 12.14 | 148,414 | +1.15(+10.43%) |
Nov 18, 2021 | 10.97 | 11.16 | 10.73 | 10.99 | 75,287 | +0.03(+0.24%) |
Nov 17, 2021 | 11.53 | 11.58 | 10.84 | 10.97 | 68,421 | -0.50(-4.35%) |
Nov 16, 2021 | 11.67 | 11.67 | 11.43 | 11.46 | 47,124 | -0.22(-1.87%) |
Nov 15, 2021 | 11.49 | 11.72 | 11.47 | 11.68 | 60,845 | +0.17(+1.44%) |
Nov 12, 2021 | 11.54 | 11.59 | 11.47 | 11.52 | 42,897 | +0.09(+0.77%) |
Nov 11, 2021 | 11.46 | 11.53 | 11.33 | 11.43 | 32,461 | +0.02(+0.15%) |
Nov 10, 2021 | 11.25 | 11.47 | 11.41 | 42,354 | +0.18(+1.64%) | |
Nov 09, 2021 | 11.11 | 11.30 | 11.11 | 11.23 | 36,982 | +0.04(+0.39%) |
Nov 08, 2021 | 11.32 | 11.42 | 11.01 | 11.18 | 49,767 | -0.17(-1.46%) |
Nov 05, 2021 | 11.16 | 11.55 | 11.16 | 11.35 | 81,078 | +0.14(+1.25%) |
Nov 04, 2021 | 11.09 | 11.23 | 11.01 | 11.21 | 44,772 | +0.08(+0.71%) |
Nov 03, 2021 | 10.80 | 11.20 | 10.80 | 11.13 | 47,042 | +0.36(+3.33%) |
Nov 02, 2021 | 10.93 | 10.97 | 10.72 | 10.77 | 57,869 | -0.16(-1.44%) |
Nov 01, 2021 | 10.69 | 10.98 | 10.66 | 10.93 | 84,438 | +0.27(+2.55%) |
Oct 29, 2021 | 10.55 | 10.70 | 10.50 | 10.66 | 43,621 | +0.13(+1.25%) |
Oct 28, 2021 | 10.60 | 10.71 | 10.48 | 10.53 | 43,964 | -0.06(-0.58%) |
Oct 27, 2021 | 10.57 | 10.71 | 10.53 | 10.59 | 36,557 | -0.04(-0.33%) |
Oct 26, 2021 | 10.55 | 10.62 | 112,424 | +0.03(+0.25%) | ||
Oct 25, 2021 | 10.83 | 10.83 | 10.52 | 10.60 | 59,918 | -0.19(-1.78%) |
Oct 22, 2021 | 10.56 | 10.84 | 10.52 | 10.79 | 78,443 | +0.29(+2.75%) |
Oct 21, 2021 | 10.50 | 10.58 | 10.47 | 10.50 | 28,001 | +0.04(+0.42%) |
Oct 20, 2021 | 10.34 | 10.54 | 10.34 | 10.46 | 48,188 | +0.14(+1.36%) |
Oct 19, 2021 | 10.28 | 10.36 | 10.16 | 10.32 | 51,346 | +0.07(+0.68%) |
Oct 18, 2021 | 10.19 | 10.29 | 10.18 | 10.25 | 70,647 | +0.07(+0.69%) |
Oct 15, 2021 | 10.22 | 10.29 | 10.16 | 10.18 | 69,701 | +0.07(+0.69%) |
Oct 14, 2021 | 9.985 | 10.20 | 9.985 | 10.11 | 63,810 | +0.13(+1.32%) |
Oct 13, 2021 | 9.933 | 10.04 | 9.890 | 9.977 | 37,995 | +0.01(+0.09%) |
Oct 12, 2021 | 9.985 | 10.13 | 9.810 | 9.968 | 33,342 | -0.01(-0.09%) |
Oct 11, 2021 | 9.968 | 10.04 | 9.907 | 9.977 | 43,314 | +0.04(+0.44%) |
Oct 08, 2021 | 9.924 | 10.06 | 9.609 | 9.933 | 47,337 | -0.04(-0.44%) |
Oct 07, 2021 | 9.828 | 9.994 | 9.819 | 9.977 | 161,098 | +0.16(+1.60%) |
Oct 06, 2021 | 9.714 | 9.898 | 9.574 | 9.819 | 75,450 | +0.10(+0.99%) |
Oct 05, 2021 | 10.09 | 10.09 | 9.583 | 9.723 | 90,596 | -0.43(-4.22%) |
Oct 04, 2021 | 9.854 | 10.26 | 9.775 | 10.15 | 115,236 | +0.30(+3.02%) |
Oct 01, 2021 | 9.915 | 9.915 | 9.662 | 9.854 | 84,136 | +0.04(+0.36%) |
Sep 30, 2021 | 9.985 | 10.04 | 9.810 | 9.819 | 93,299 | -0.26(-2.60%) |
Sep 29, 2021 | 9.758 | 10.19 | 9.723 | 10.08 | 88,387 | +0.37(+3.78%) |
Sep 28, 2021 | 9.600 | 9.911 | 9.600 | 9.714 | 177,330 | +0.15(+1.56%) |
Sep 27, 2021 | 9.486 | 9.819 | 9.486 | 9.565 | 120,271 | +0.16(+1.67%) |
Sep 24, 2021 | 9.241 | 9.486 | 9.241 | 9.408 | 94,202 | +0.17(+1.80%) |
Sep 23, 2021 | 9.268 | 9.373 | 9.224 | 9.241 | 50,934 | +0.00(+0.00%) |
Sep 22, 2021 | 9.189 | 9.268 | 9.145 | 9.241 | 71,295 | +0.11(+1.15%) |
Sep 21, 2021 | 9.145 | 9.276 | 9.110 | 9.136 | 81,634 | +0.04(+0.48%) |
Sep 20, 2021 | 8.804 | 9.171 | 8.735 | 9.093 | 112,375 | +0.15(+1.66%) |
Sep 17, 2021 | 8.751 | 9.049 | 8.708 | 8.944 | 570,917 | +0.24(+2.71%) |
Sep 16, 2021 | 8.804 | 8.926 | 8.642 | 8.708 | 166,180 | -0.17(-1.87%) |
Sep 15, 2021 | 8.988 | 8.988 | 8.769 | 8.874 | 117,418 | -0.17(-1.84%) |
Sep 14, 2021 | 9.311 | 9.311 | 8.970 | 9.040 | 137,819 | -0.26(-2.82%) |
Sep 13, 2021 | 9.600 | 9.618 | 9.294 | 9.303 | 151,592 | -0.21(-2.21%) |
Sep 10, 2021 | 9.845 | 9.863 | 9.504 | 9.513 | 164,826 | -0.46(-4.57%) |
Sep 09, 2021 | 10.02 | 10.11 | 9.845 | 9.968 | 87,756 | -0.14(-1.38%) |
Sep 08, 2021 | 10.27 | 10.28 | 9.959 | 10.11 | 125,741 | -0.10(-0.94%) |
Sep 07, 2021 | 10.36 | 10.39 | 10.11 | 10.20 | 103,150 | -0.23(-2.18%) |
Sep 03, 2021 | 10.54 | 10.54 | 10.24 | 10.43 | 57,552 | -0.07(-0.67%) |
Sep 02, 2021 | 10.28 | 10.66 | 10.21 | 10.50 | 57,299 | +0.21(+2.04%) |
Sep 01, 2021 | 10.54 | 10.55 | 10.10 | 10.29 | 120,669 | -0.29(-2.73%) |
Aug 31, 2021 | 9.915 | 10.60 | 9.915 | 10.58 | 102,578 | +0.60(+6.05%) |
Aug 30, 2021 | 9.950 | 10.15 | 9.845 | 9.977 | 84,780 | +0.06(+0.62%) |
Aug 27, 2021 | 9.977 | 10.14 | 9.889 | 9.915 | 81,820 | -0.05(-0.53%) |
Aug 26, 2021 | 10.12 | 10.12 | 9.872 | 9.968 | 79,808 | -0.22(-2.14%) |
Aug 25, 2021 | 9.968 | 10.31 | 9.933 | 10.19 | 82,816 | +0.15(+1.47%) |
Aug 24, 2021 | 9.994 | 10.11 | 9.881 | 10.04 | 74,575 | +0.00(+0.00%) |
Aug 23, 2021 | 10.00 | 10.06 | 9.872 | 10.04 | 74,475 | +0.01(+0.09%) |
Aug 20, 2021 | 9.759 | 10.09 | 9.724 | 10.03 | 136,278 | +0.22(+2.22%) |
Aug 19, 2021 | 9.916 | 10.13 | 9.489 | 9.811 | 98,978 | -0.25(-2.51%) |
Aug 18, 2021 | 10.23 | 10.37 | 10.04 | 10.06 | 70,043 | -0.29(-2.77%) |
Aug 17, 2021 | 10.20 | 10.39 | 10.01 | 10.35 | 93,088 | +0.18(+1.80%) |
Aug 16, 2021 | 10.03 | 10.31 | 9.829 | 10.17 | 132,971 | +0.19(+1.92%) |
Aug 13, 2021 | 10.18 | 10.19 | 9.898 | 9.977 | 67,491 | -0.28(-2.71%) |
Aug 12, 2021 | 10.29 | 10.39 | 10.18 | 10.25 | 58,900 | -0.10(-0.92%) |
Aug 11, 2021 | 10.19 | 10.39 | 10.02 | 10.35 | 56,980 | +0.17(+1.62%) |
Aug 10, 2021 | 10.34 | 10.35 | 9.890 | 10.19 | 75,583 | -0.09(-0.85%) |
Aug 09, 2021 | 10.26 | 10.35 | 10.11 | 10.27 | 82,450 | +0.01(+0.08%) |
Aug 06, 2021 | 9.785 | 10.34 | 9.785 | 10.26 | 159,342 | +0.46(+4.70%) |
Aug 05, 2021 | 9.820 | 10.00 | 9.689 | 9.803 | 92,610 | +0.03(+0.36%) |
Aug 04, 2021 | 9.776 | 9.933 | 9.698 | 9.768 | 72,747 | -0.12(-1.23%) |
Aug 03, 2021 | 9.898 | 10.05 | 9.637 | 9.890 | 135,979 | +0.09(+0.89%) |
Aug 02, 2021 | 9.837 | 9.890 | 9.711 | 9.803 | 58,023 | +0.08(+0.80%) |
Jul 30, 2021 | 9.785 | 9.924 | 9.716 | 9.724 | 70,133 | -0.15(-1.50%) |
Jul 29, 2021 | 9.837 | 10.02 | 9.790 | 9.872 | 122,107 | +0.09(+0.89%) |
Jul 28, 2021 | 9.663 | 9.829 | 9.437 | 9.785 | 134,507 | +0.10(+0.99%) |
Jul 27, 2021 | 8.941 | 9.733 | 8.750 | 9.689 | 235,855 | +0.69(+7.63%) |
Jul 26, 2021 | 8.950 | 9.176 | 8.950 | 9.002 | 70,743 | +0.03(+0.29%) |
Jul 23, 2021 | 8.968 | 9.041 | 8.802 | 8.976 | 83,825 | +0.03(+0.29%) |
Jul 22, 2021 | 9.298 | 9.298 | 8.941 | 8.950 | 131,708 | -0.37(-3.92%) |
Jul 21, 2021 | 9.394 | 9.568 | 9.289 | 9.315 | 78,563 | -0.03(-0.37%) |
Jul 20, 2021 | 9.481 | 9.550 | 9.289 | 9.350 | 85,825 | -0.12(-1.29%) |
Jul 19, 2021 | 9.229 | 9.524 | 9.185 | 9.472 | 86,659 | +0.02(+0.18%) |
Jul 16, 2021 | 9.420 | 9.524 | 9.263 | 9.455 | 71,011 | +0.07(+0.74%) |
Jul 15, 2021 | 9.237 | 9.455 | 9.168 | 9.385 | 73,622 | +0.10(+1.03%) |
Jul 14, 2021 | 9.420 | 9.507 | 9.237 | 9.289 | 88,461 | -0.10(-1.02%) |
Jul 13, 2021 | 9.315 | 9.394 | 9.246 | 9.385 | 121,837 | +0.00(+0.00%) |
Jul 12, 2021 | 9.907 | 9.907 | 9.281 | 9.385 | 119,698 | -0.45(-4.60%) |
Jul 09, 2021 | 9.211 | 10.00 | 9.211 | 9.837 | 245,401 | +0.63(+6.80%) |
Jul 08, 2021 | 9.324 | 9.446 | 9.107 | 9.211 | 111,815 | -0.19(-2.04%) |
Jul 07, 2021 | 9.350 | 9.520 | 9.079 | 9.402 | 99,136 | +0.03(+0.37%) |
Jul 06, 2021 | 9.376 | 9.437 | 8.968 | 9.368 | 161,690 | +0.03(+0.28%) |
Jul 02, 2021 | 9.533 | 9.533 | 9.324 | 9.342 | 43,070 | -0.15(-1.56%) |
Jul 01, 2021 | 9.446 | 9.594 | 9.315 | 9.489 | 100,223 | +0.15(+1.58%) |
Jun 30, 2021 | 9.446 | 9.481 | 9.255 | 9.342 | 97,686 | -0.10(-1.10%) |
Jun 29, 2021 | 9.524 | 9.629 | 9.307 | 9.446 | 136,178 | -0.10(-1.09%) |
Jun 28, 2021 | 9.350 | 9.559 | 9.011 | 9.550 | 237,418 | +0.32(+3.49%) |
Jun 25, 2021 | 9.455 | 9.612 | 9.229 | 9.229 | 525,670 | -0.23(-2.39%) |
Jun 24, 2021 | 9.568 | 9.697 | 9.407 | 9.455 | 93,659 | -0.07(-0.73%) |
Jun 23, 2021 | 9.463 | 9.646 | 9.342 | 9.524 | 90,894 | +0.03(+0.37%) |
Jun 22, 2021 | 9.820 | 9.820 | 9.481 | 9.489 | 136,447 | -0.31(-3.19%) |
Jun 21, 2021 | 9.742 | 9.924 | 9.689 | 9.803 | 94,662 | +0.05(+0.54%) |
Jun 18, 2021 | 9.837 | 9.898 | 9.655 | 9.750 | 141,889 | -0.24(-2.44%) |
Jun 17, 2021 | 9.924 | 10.12 | 9.768 | 9.994 | 110,253 | +0.03(+0.26%) |
Jun 16, 2021 | 10.07 | 10.08 | 9.794 | 9.968 | 78,602 | -0.12(-1.21%) |
Jun 15, 2021 | 10.19 | 10.30 | 9.977 | 10.09 | 91,879 | -0.09(-0.85%) |
Jun 14, 2021 | 9.933 | 10.29 | 9.928 | 10.18 | 92,097 | +0.37(+3.82%) |
Jun 11, 2021 | 9.846 | 9.933 | 9.620 | 9.803 | 162,284 | -0.01(-0.09%) |
Jun 10, 2021 | 9.611 | 9.916 | 9.585 | 9.811 | 86,579 | +0.18(+1.90%) |
Jun 09, 2021 | 9.750 | 9.803 | 9.594 | 9.629 | 100,594 | -0.17(-1.77%) |
Jun 08, 2021 | 10.05 | 10.14 | 9.785 | 9.803 | 89,158 | -0.19(-1.91%) |
Jun 07, 2021 | 9.803 | 10.01 | 9.803 | 9.994 | 100,097 | +0.19(+1.95%) |
Jun 04, 2021 | 10.14 | 10.15 | 9.637 | 9.803 | 159,140 | -0.30(-3.01%) |
Jun 03, 2021 | 10.39 | 10.39 | 9.994 | 10.11 | 156,129 | -0.33(-3.17%) |
Jun 02, 2021 | 10.43 | 10.49 | 10.06 | 10.44 | 203,037 | -0.03(-0.33%) |
Jun 01, 2021 | 10.74 | 10.74 | 10.34 | 10.47 | 133,214 | +0.04(+0.42%) |
May 28, 2021 | 10.29 | 10.51 | 10.23 | 10.43 | 89,085 | +0.10(+1.01%) |
May 27, 2021 | 10.37 | 10.58 | 10.29 | 10.32 | 124,194 | +0.09(+0.84%) |
May 26, 2021 | 10.19 | 10.32 | 10.19 | 10.24 | 95,477 | +0.06(+0.60%) |
May 25, 2021 | 10.21 | 10.29 | 9.953 | 10.18 | 144,019 | +0.06(+0.60%) |
May 24, 2021 | 10.32 | 10.44 | 10.09 | 10.12 | 118,348 | -0.19(-1.85%) |
May 21, 2021 | 10.14 | 10.35 | 10.03 | 10.31 | 129,146 | +0.26(+2.58%) |
May 20, 2021 | 10.10 | 10.22 | 9.866 | 10.05 | 122,875 | +0.02(+0.17%) |
May 19, 2021 | 10.45 | 10.45 | 9.961 | 10.03 | 128,890 | -0.48(-4.61%) |
May 18, 2021 | 10.76 | 10.80 | 10.32 | 10.51 | 105,437 | -0.16(-1.46%) |
May 17, 2021 | 10.38 | 10.71 | 10.22 | 10.67 | 130,951 | +0.15(+1.40%) |
May 14, 2021 | 10.59 | 10.63 | 10.45 | 10.52 | 82,743 | +0.17(+1.67%) |
May 13, 2021 | 10.06 | 10.45 | 10.04 | 10.35 | 186,680 | +0.31(+3.10%) |
May 12, 2021 | 10.27 | 10.32 | 9.857 | 10.04 | 189,895 | -0.34(-3.25%) |
May 11, 2021 | 10.77 | 10.77 | 10.27 | 10.38 | 178,252 | -0.43(-4.00%) |
May 10, 2021 | 11.29 | 11.39 | 10.81 | 10.81 | 166,440 | -0.39(-3.47%) |
May 07, 2021 | 13.51 | 13.51 | 10.86 | 11.20 | 381,153 | -2.59(-18.81%) |
May 06, 2021 | 13.81 | 14.05 | 13.62 | 13.79 | 65,265 | -0.11(-0.81%) |
May 05, 2021 | 13.35 | 14.09 | 13.04 | 13.90 | 173,790 | +0.61(+4.62%) |
May 04, 2021 | 14.01 | 14.01 | 13.27 | 13.29 | 87,272 | -0.75(-5.36%) |