Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 838 | +0.00(+0.00%) |
Apr 28, 2022 | 4.810 | 4.810 | 4.790 | 4.790 | 843 | -0.03(-0.62%) |
Apr 27, 2022 | 4.790 | 4.820 | 4.790 | 4.820 | 385 | +0.03(+0.63%) |
Apr 26, 2022 | 4.800 | 4.800 | 4.790 | 4.790 | 816 | +0.00(+0.00%) |
Apr 25, 2022 | 4.790 | 4.790 | 4.790 | 4.790 | 731 | -0.03(-0.62%) |
Apr 22, 2022 | 4.606 | 4.860 | 4.606 | 4.820 | 6,538 | +0.25(+5.59%) |
Apr 21, 2022 | 5.040 | 5.040 | 4.454 | 4.565 | 6,722 | -0.48(-9.60%) |
Apr 20, 2022 | 4.988 | 5.240 | 4.841 | 5.050 | 2,943 | +0.00(+0.00%) |
Apr 19, 2022 | 5.100 | 5.170 | 4.920 | 5.050 | 983 | -0.19(-3.63%) |
Apr 18, 2022 | 5.050 | 5.250 | 5.050 | 5.240 | 2,747 | +0.13(+2.54%) |
Apr 14, 2022 | 4.960 | 5.230 | 4.960 | 5.110 | 1,985 | +0.11(+2.20%) |
Apr 13, 2022 | 5.130 | 5.201 | 4.800 | 5.000 | 30,346 | -0.22(-4.21%) |
Apr 12, 2022 | 5.060 | 5.290 | 4.964 | 5.220 | 11,802 | -0.04(-0.76%) |
Apr 11, 2022 | 5.660 | 5.660 | 5.060 | 5.260 | 14,605 | -0.41(-7.22%) |
Apr 08, 2022 | 5.500 | 5.700 | 5.420 | 5.669 | 39,250 | +0.18(+3.27%) |
Apr 07, 2022 | 5.500 | 5.500 | 5.450 | 5.490 | 4,003 | +0.01(+0.18%) |
Apr 06, 2022 | 5.430 | 5.500 | 5.360 | 5.480 | 12,519 | -0.01(-0.18%) |
Apr 05, 2022 | 5.470 | 5.500 | 5.120 | 5.490 | 48,607 | +0.02(+0.37%) |
Apr 04, 2022 | 5.220 | 5.500 | 5.022 | 5.470 | 30,148 | +0.41(+8.10%) |
Apr 01, 2022 | 5.000 | 5.250 | 4.910 | 5.060 | 12,316 | +0.06(+1.20%) |
Mar 31, 2022 | 4.970 | 5.083 | 4.970 | 5.000 | 11,443 | -0.09(-1.72%) |
Mar 30, 2022 | 4.950 | 5.087 | 4.860 | 5.087 | 6,499 | +0.17(+3.40%) |
Mar 29, 2022 | 5.300 | 5.480 | 4.920 | 4.920 | 10,785 | -0.18(-3.53%) |
Mar 28, 2022 | 5.250 | 5.480 | 4.870 | 5.100 | 10,583 | -0.28(-5.20%) |
Mar 25, 2022 | 5.450 | 5.450 | 5.000 | 5.380 | 10,713 | +0.12(+2.28%) |
Mar 24, 2022 | 4.790 | 5.417 | 4.790 | 5.260 | 6,439 | +0.29(+5.84%) |
Mar 23, 2022 | 5.000 | 5.090 | 4.900 | 4.970 | 5,235 | -0.19(-3.68%) |
Mar 22, 2022 | 5.090 | 5.250 | 5.080 | 5.160 | 6,727 | +0.16(+3.20%) |
Mar 21, 2022 | 5.151 | 5.151 | 4.970 | 5.000 | 2,593 | +0.02(+0.40%) |
Mar 18, 2022 | 4.825 | 4.980 | 4.825 | 4.980 | 5,351 | +0.20(+4.18%) |
Mar 17, 2022 | 4.535 | 4.890 | 4.535 | 4.780 | 7,209 | +0.15(+3.24%) |
Mar 16, 2022 | 4.700 | 5.250 | 4.480 | 4.630 | 18,621 | +0.25(+5.71%) |
Mar 15, 2022 | 4.280 | 4.610 | 3.740 | 4.380 | 240,746 | +0.06(+1.39%) |
Mar 14, 2022 | 4.750 | 4.750 | 4.290 | 4.320 | 6,392 | -0.22(-4.85%) |
Mar 11, 2022 | 4.963 | 4.963 | 4.220 | 4.540 | 54,346 | -0.41(-8.28%) |
Mar 10, 2022 | 5.860 | 5.860 | 4.700 | 4.950 | 9,895 | -0.25(-4.81%) |
Mar 09, 2022 | 5.250 | 5.290 | 5.000 | 5.200 | 7,959 | -0.29(-5.31%) |
Mar 08, 2022 | 5.900 | 6.000 | 5.410 | 5.492 | 8,788 | -0.42(-7.08%) |
Mar 07, 2022 | 5.840 | 6.185 | 5.420 | 5.910 | 28,708 | +0.20(+3.50%) |
Mar 04, 2022 | 5.580 | 6.230 | 5.395 | 5.710 | 48,574 | +0.18(+3.25%) |
Mar 03, 2022 | 5.370 | 5.890 | 5.370 | 5.530 | 13,023 | -0.07(-1.25%) |
Mar 02, 2022 | 5.780 | 5.780 | 5.210 | 5.600 | 14,438 | -0.21(-3.61%) |
Mar 01, 2022 | 4.910 | 5.980 | 4.830 | 5.810 | 93,142 | +0.92(+18.81%) |
Feb 28, 2022 | 4.570 | 4.930 | 4.430 | 4.890 | 9,160 | +0.56(+12.93%) |
Feb 25, 2022 | 4.300 | 4.330 | 4.200 | 4.330 | 6,511 | -0.03(-0.64%) |
Feb 24, 2022 | 4.380 | 4.411 | 4.270 | 4.358 | 5,333 | +0.19(+4.51%) |
Feb 23, 2022 | 4.400 | 4.400 | 4.170 | 4.170 | 2,986 | -0.16(-3.69%) |
Feb 22, 2022 | 4.160 | 4.330 | 3.919 | 4.330 | 2,122 | +0.22(+5.35%) |
Feb 18, 2022 | 4.110 | 0 | +0.22(+5.66%) | |||
Feb 17, 2022 | 4.150 | 4.370 | 3.740 | 3.890 | 4,410 | -0.07(-1.77%) |
Feb 16, 2022 | 4.070 | 4.110 | 3.960 | 3.960 | 514 | -0.14(-3.41%) |
Feb 15, 2022 | 3.870 | 4.100 | 3.870 | 4.100 | 3,570 | +0.14(+3.54%) |
Feb 14, 2022 | 3.760 | 3.960 | 3.760 | 3.960 | 1,972 | +0.29(+7.90%) |
Feb 11, 2022 | 3.840 | 4.030 | 3.650 | 3.670 | 19,471 | -0.20(-5.17%) |
Feb 10, 2022 | 3.880 | 4.040 | 3.605 | 3.870 | 16,997 | +0.00(+0.00%) |
Feb 09, 2022 | 3.670 | 3.911 | 3.670 | 3.870 | 2,015 | +0.05(+1.31%) |
Feb 08, 2022 | 3.590 | 3.860 | 3.529 | 3.820 | 2,434 | +0.20(+5.52%) |
Feb 07, 2022 | 3.810 | 3.810 | 3.530 | 3.620 | 3,961 | -0.13(-3.47%) |
Feb 04, 2022 | 3.760 | 3.760 | 3.750 | 3.750 | 377 | +0.02(+0.54%) |
Feb 03, 2022 | 3.950 | 3.730 | 3.730 | 1,282 | -0.20(-5.09%) | |
Feb 02, 2022 | 3.745 | 3.930 | 3.745 | 3.930 | 963 | +0.18(+4.80%) |
Feb 01, 2022 | 3.480 | 3.960 | 3.480 | 3.750 | 3,937 | +0.21(+5.93%) |
Jan 31, 2022 | 3.430 | 3.770 | 3.540 | 3,165 | +0.17(+5.04%) | |
Jan 28, 2022 | 3.280 | 3.820 | 3.110 | 3.370 | 78,916 | +0.07(+2.12%) |
Jan 27, 2022 | 3.540 | 3.579 | 3.290 | 3.300 | 4,877 | +0.08(+2.48%) |
Jan 26, 2022 | 3.230 | 3.650 | 3.220 | 3.220 | 5,004 | +0.11(+3.53%) |
Jan 25, 2022 | 3.110 | 3.110 | 3.110 | 3.110 | 317 | -0.01(-0.32%) |
Jan 24, 2022 | 3.200 | 3.200 | 2.980 | 3.120 | 14,638 | -0.25(-7.42%) |
Jan 21, 2022 | 3.500 | 3.510 | 3.360 | 3.370 | 8,842 | -0.23(-6.39%) |
Jan 20, 2022 | 4.127 | 4.127 | 3.600 | 3.600 | 11,259 | -0.27(-6.98%) |
Jan 19, 2022 | 3.893 | 3.893 | 3.670 | 3.870 | 8,743 | -0.03(-0.72%) |
Jan 18, 2022 | 4.060 | 4.080 | 3.696 | 3.898 | 7,751 | -0.17(-4.22%) |
Jan 14, 2022 | 4.070 | 0 | -0.02(-0.49%) | |||
Jan 13, 2022 | 4.120 | 4.150 | 4.090 | 4.090 | 2,200 | -0.06(-1.45%) |
Jan 12, 2022 | 4.300 | 4.300 | 4.070 | 4.150 | 9,220 | -0.15(-3.49%) |
Jan 11, 2022 | 4.250 | 4.490 | 4.250 | 4.300 | 26,197 | +0.13(+3.12%) |
Jan 10, 2022 | 4.280 | 4.280 | 4.170 | 4.170 | 3,219 | -0.14(-3.25%) |
Jan 07, 2022 | 4.850 | 4.850 | 4.310 | 4.310 | 3,587 | -0.54(-11.13%) |
Jan 06, 2022 | 4.480 | 4.850 | 4.480 | 4.850 | 20,987 | +0.18(+3.85%) |
Jan 05, 2022 | 4.610 | 4.745 | 4.590 | 4.670 | 2,796 | +0.11(+2.41%) |
Jan 04, 2022 | 4.560 | 4.560 | 4.560 | 4.560 | 971 | +0.05(+1.11%) |
Jan 03, 2022 | 4.370 | 4.510 | 4.290 | 4.510 | 2,025 | +0.28(+6.62%) |
Dec 31, 2021 | 4.190 | 4.320 | 4.120 | 4.230 | 2,660 | +0.04(+0.95%) |
Dec 30, 2021 | 4.100 | 4.190 | 3.840 | 4.190 | 2,985 | -0.09(-2.11%) |
Dec 29, 2021 | 4.280 | 4.280 | 4.280 | 4.280 | 194 | -0.11(-2.50%) |
Dec 28, 2021 | 4.390 | 4.390 | 4.390 | 4.390 | 359 | +0.06(+1.35%) |
Dec 27, 2021 | 4.222 | 4.450 | 4.220 | 4.331 | 1,970 | +0.17(+4.12%) |
Dec 23, 2021 | 4.280 | 4.300 | 4.160 | 4.160 | 1,556 | -0.11(-2.58%) |
Dec 22, 2021 | 4.495 | 4.495 | 4.080 | 4.270 | 9,960 | +0.05(+1.18%) |
Dec 21, 2021 | 4.170 | 4.220 | 4.170 | 4.220 | 821 | +0.08(+1.93%) |
Dec 20, 2021 | 4.330 | 4.330 | 4.140 | 4.140 | 663 | -0.18(-4.17%) |
Dec 17, 2021 | 4.190 | 4.400 | 4.140 | 4.320 | 1,334 | -0.05(-1.14%) |
Dec 16, 2021 | 4.430 | 4.510 | 4.370 | 4.370 | 2,928 | -0.06(-1.35%) |
Dec 15, 2021 | 4.410 | 4.501 | 4.308 | 4.430 | 2,257 | +0.07(+1.72%) |
Dec 14, 2021 | 4.630 | 4.990 | 4.320 | 4.355 | 8,466 | -0.33(-7.14%) |
Dec 13, 2021 | 5.160 | 5.160 | 4.640 | 4.690 | 2,916 | -0.36(-7.13%) |
Dec 10, 2021 | 4.550 | 5.050 | 4.550 | 5.050 | 1,419 | +0.18(+3.70%) |
Dec 09, 2021 | 5.050 | 5.050 | 4.867 | 4.870 | 1,785 | -0.22(-4.32%) |
Dec 08, 2021 | 4.960 | 5.240 | 4.730 | 5.090 | 46,133 | +0.03(+0.59%) |
Dec 07, 2021 | 5.010 | 5.360 | 4.576 | 5.060 | 19,529 | +0.23(+4.76%) |
Dec 06, 2021 | 4.810 | 5.320 | 4.810 | 4.830 | 17,943 | +0.06(+1.26%) |
Dec 03, 2021 | 4.760 | 5.190 | 4.660 | 4.770 | 30,507 | -0.20(-4.02%) |
Dec 02, 2021 | 4.830 | 5.100 | 4.800 | 4.970 | 2,528 | -0.02(-0.40%) |
Dec 01, 2021 | 5.250 | 5.500 | 4.960 | 4.990 | 33,102 | -0.53(-9.60%) |
Nov 30, 2021 | 5.580 | 5.630 | 5.362 | 5.520 | 6,955 | -0.13(-2.30%) |
Nov 29, 2021 | 5.690 | 5.770 | 5.650 | 5.650 | 1,492 | -0.02(-0.40%) |
Nov 26, 2021 | 6.278 | 6.278 | 5.673 | 5.673 | 696 | -0.34(-5.61%) |
Nov 24, 2021 | 5.720 | 6.290 | 5.620 | 6.010 | 65,730 | +0.33(+5.81%) |
Nov 23, 2021 | 5.866 | 5.960 | 5.670 | 5.680 | 2,262 | -0.33(-5.53%) |
Nov 22, 2021 | 6.050 | 6.050 | 5.980 | 6.013 | 3,368 | -0.12(-1.91%) |
Nov 19, 2021 | 5.930 | 6.350 | 5.695 | 6.130 | 30,154 | +0.02(+0.33%) |
Nov 18, 2021 | 5.825 | 6.110 | 5.890 | 6.110 | 3,566 | +0.11(+1.83%) |
Nov 17, 2021 | 5.900 | 6.280 | 5.900 | 6.000 | 18,739 | +0.10(+1.69%) |
Nov 16, 2021 | 5.820 | 5.910 | 5.580 | 5.900 | 28,222 | +0.10(+1.72%) |
Nov 15, 2021 | 5.690 | 5.800 | 5.636 | 5.800 | 16,917 | +0.06(+1.05%) |
Nov 12, 2021 | 5.610 | 5.752 | 5.280 | 5.740 | 29,895 | +0.22(+3.99%) |
Nov 11, 2021 | 4.930 | 5.800 | 4.890 | 5.520 | 35,968 | +0.64(+13.11%) |
Nov 10, 2021 | 4.690 | 4.880 | 12,721 | +0.34(+7.49%) | ||
Nov 09, 2021 | 4.600 | 4.810 | 4.420 | 4.540 | 8,550 | -0.24(-5.02%) |
Nov 08, 2021 | 4.500 | 4.800 | 4.405 | 4.780 | 12,812 | +0.37(+8.39%) |
Nov 05, 2021 | 4.190 | 4.462 | 4.030 | 4.410 | 46,644 | +0.25(+6.01%) |
Nov 04, 2021 | 4.710 | 4.710 | 4.120 | 4.160 | 21,924 | -0.55(-11.68%) |
Nov 03, 2021 | 5.395 | 5.589 | 4.500 | 4.710 | 45,844 | -0.97(-17.08%) |
Nov 02, 2021 | 5.550 | 5.680 | 5.550 | 5.680 | 2,834 | +0.22(+4.03%) |
Nov 01, 2021 | 5.800 | 6.010 | 5.300 | 5.460 | 12,067 | -0.55(-9.15%) |
Oct 29, 2021 | 6.045 | 6.090 | 6.010 | 6.010 | 1,432 | -0.03(-0.50%) |
Oct 28, 2021 | 6.080 | 6.100 | 6.040 | 6.040 | 2,451 | -0.12(-1.95%) |
Oct 27, 2021 | 6.130 | 6.170 | 6.050 | 6.160 | 4,188 | -0.06(-0.96%) |
Oct 26, 2021 | 6.210 | 6.220 | 4,705 | -0.10(-1.58%) | ||
Oct 25, 2021 | 6.430 | 6.610 | 6.100 | 6.320 | 4,995 | -0.42(-6.23%) |
Oct 22, 2021 | 6.440 | 6.740 | 6.440 | 6.740 | 2,271 | +0.31(+4.82%) |
Oct 21, 2021 | 6.680 | 6.920 | 6.430 | 6.430 | 9,638 | -0.38(-5.58%) |
Oct 20, 2021 | 6.940 | 6.940 | 6.810 | 6.810 | 546 | -0.13(-1.87%) |
Oct 19, 2021 | 6.750 | 6.970 | 6.600 | 6.940 | 6,151 | -0.04(-0.57%) |
Oct 18, 2021 | 6.980 | 7.000 | 6.950 | 6.980 | 3,489 | -0.02(-0.29%) |
Oct 15, 2021 | 6.950 | 7.000 | 6.950 | 7.000 | 8,892 | +0.10(+1.39%) |
Oct 13, 2021 | 6.904 | 6.904 | 6.904 | 39 | +0.08(+1.20%) | |
Oct 12, 2021 | 6.670 | 6.822 | 6.670 | 6.822 | 538 | -0.18(-2.54%) |
Oct 11, 2021 | 6.590 | 7.000 | 6.590 | 7.000 | 1,983 | +0.11(+1.59%) |
Oct 08, 2021 | 7.030 | 7.030 | 6.850 | 6.890 | 5,532 | -0.10(-1.50%) |
Oct 07, 2021 | 7.000 | 7.001 | 6.990 | 6.995 | 3,802 | -0.03(-0.43%) |
Oct 06, 2021 | 7.100 | 7.490 | 7.025 | 7.025 | 8,406 | -0.04(-0.62%) |
Oct 05, 2021 | 7.070 | 7.070 | 6.990 | 7.069 | 3,195 | +0.07(+0.98%) |
Oct 04, 2021 | 7.240 | 7.240 | 6.895 | 7.000 | 5,321 | +0.28(+4.17%) |
Oct 01, 2021 | 7.250 | 7.250 | 6.720 | 6.720 | 1,641 | -0.28(-4.00%) |
Sep 30, 2021 | 7.000 | 7.000 | 6.690 | 7.000 | 792 | +0.00(+0.00%) |
Sep 29, 2021 | 6.970 | 7.000 | 6.900 | 7.000 | 3,449 | +0.01(+0.14%) |
Sep 28, 2021 | 6.880 | 6.990 | 6.568 | 6.990 | 1,628 | +0.01(+0.12%) |
Sep 27, 2021 | 7.000 | 7.000 | 6.941 | 6.982 | 2,057 | +0.01(+0.15%) |
Sep 24, 2021 | 7.430 | 7.670 | 6.790 | 6.972 | 8,465 | -0.03(-0.41%) |
Sep 23, 2021 | 6.500 | 7.460 | 6.500 | 7.000 | 13,757 | +0.60(+9.37%) |
Sep 22, 2021 | 6.450 | 6.500 | 6.400 | 6.400 | 6,906 | +0.00(+0.00%) |
Sep 21, 2021 | 6.300 | 6.490 | 6.160 | 6.400 | 5,080 | +0.21(+3.39%) |
Sep 20, 2021 | 6.450 | 6.508 | 6.190 | 6.190 | 914 | -0.24(-3.73%) |
Sep 17, 2021 | 6.340 | 6.430 | 6.300 | 6.430 | 7,273 | +0.27(+4.38%) |
Sep 16, 2021 | 6.100 | 6.250 | 5.883 | 6.160 | 4,477 | +0.02(+0.33%) |
Sep 15, 2021 | 6.150 | 6.200 | 6.000 | 6.140 | 6,573 | -0.16(-2.54%) |
Sep 14, 2021 | 6.520 | 7.080 | 6.140 | 6.300 | 14,203 | -0.68(-9.74%) |
Sep 13, 2021 | 7.000 | 7.000 | 6.980 | 6.980 | 698 | +0.33(+4.96%) |
Sep 10, 2021 | 6.650 | 6.650 | 6.650 | 6.650 | 388 | +0.05(+0.76%) |
Sep 09, 2021 | 6.490 | 6.660 | 6.490 | 6.600 | 2,410 | -0.29(-4.21%) |
Sep 08, 2021 | 6.980 | 7.180 | 6.620 | 6.890 | 6,844 | +0.01(+0.16%) |
Sep 07, 2021 | 6.920 | 7.110 | 6.879 | 6.879 | 3,088 | -0.32(-4.45%) |
Sep 03, 2021 | 6.620 | 7.200 | 6.620 | 7.200 | 7,588 | +0.25(+3.60%) |
Sep 02, 2021 | 7.200 | 7.200 | 6.540 | 6.950 | 6,849 | -0.05(-0.71%) |
Sep 01, 2021 | 6.997 | 7.000 | 6.997 | 7.000 | 682 | +0.07(+1.01%) |
Aug 31, 2021 | 6.970 | 7.200 | 6.800 | 6.930 | 5,318 | -0.03(-0.48%) |
Aug 30, 2021 | 7.140 | 7.140 | 6.905 | 6.963 | 7,071 | +0.12(+1.80%) |
Aug 27, 2021 | 6.870 | 6.870 | 6.718 | 6.840 | 875 | +0.22(+3.32%) |
Aug 26, 2021 | 6.450 | 6.740 | 6.350 | 6.620 | 10,876 | +0.17(+2.64%) |
Aug 25, 2021 | 6.660 | 6.660 | 6.450 | 6.450 | 6,381 | -0.08(-1.20%) |
Aug 24, 2021 | 6.660 | 6.780 | 6.205 | 6.529 | 8,205 | -0.25(-3.71%) |
Aug 23, 2021 | 6.500 | 6.960 | 6.500 | 6.780 | 7,408 | -0.17(-2.50%) |
Aug 20, 2021 | 6.979 | 6.979 | 6.745 | 6.954 | 696 | +0.04(+0.64%) |
Aug 19, 2021 | 6.710 | 6.910 | 6.710 | 6.910 | 3,184 | +0.07(+0.95%) |
Aug 18, 2021 | 6.800 | 6.930 | 6.800 | 6.845 | 9,122 | +0.08(+1.11%) |
Aug 17, 2021 | 6.970 | 6.970 | 6.770 | 6.770 | 807 | +0.16(+2.36%) |
Aug 16, 2021 | 7.060 | 7.060 | 6.614 | 6.614 | 1,614 | -0.20(-2.97%) |
Aug 13, 2021 | 7.220 | 7.220 | 6.800 | 6.817 | 7,569 | -0.29(-4.12%) |
Aug 12, 2021 | 7.120 | 7.150 | 7.000 | 7.110 | 5,988 | -0.04(-0.56%) |
Aug 11, 2021 | 7.310 | 7.426 | 7.150 | 7.150 | 6,903 | -0.42(-5.55%) |
Aug 10, 2021 | 7.530 | 7.600 | 7.320 | 7.570 | 5,736 | -0.02(-0.26%) |
Aug 09, 2021 | 7.897 | 7.897 | 7.580 | 7.590 | 3,832 | -0.40(-4.97%) |
Aug 06, 2021 | 7.800 | 7.987 | 7.600 | 7.987 | 4,140 | +0.02(+0.22%) |
Aug 05, 2021 | 8.140 | 8.140 | 7.647 | 7.970 | 7,709 | -0.03(-0.38%) |
Aug 04, 2021 | 8.450 | 8.450 | 7.715 | 8.000 | 7,508 | -0.50(-5.88%) |
Aug 03, 2021 | 8.190 | 8.500 | 8.190 | 8.500 | 6,174 | +0.08(+0.94%) |
Aug 02, 2021 | 7.974 | 8.421 | 7.974 | 8.421 | 1,736 | +0.38(+4.74%) |
Jul 30, 2021 | 8.060 | 8.060 | 8.040 | 8.040 | 761 | -0.25(-3.01%) |
Jul 29, 2021 | 8.290 | 8.300 | 8.000 | 8.290 | 9,083 | +0.07(+0.85%) |
Jul 28, 2021 | 8.351 | 8.351 | 8.220 | 8.220 | 912 | -0.15(-1.79%) |
Jul 27, 2021 | 8.370 | 8.370 | 8.370 | 8.370 | 646 | +0.00(+0.00%) |
Jul 26, 2021 | 8.416 | 8.430 | 8.370 | 8.370 | 2,526 | +0.00(+0.00%) |
Jul 23, 2021 | 8.280 | 8.450 | 8.270 | 8.370 | 1,186 | +0.17(+2.07%) |
Jul 22, 2021 | 8.500 | 8.504 | 7.750 | 8.200 | 3,323 | -0.28(-3.30%) |
Jul 21, 2021 | 7.800 | 9.720 | 7.500 | 8.480 | 15,865 | +0.68(+8.72%) |
Jul 20, 2021 | 8.480 | 8.480 | 7.800 | 7.800 | 13,268 | -0.46(-5.57%) |
Jul 19, 2021 | 8.050 | 8.720 | 8.000 | 8.260 | 8,424 | -0.10(-1.20%) |
Jul 16, 2021 | 8.600 | 9.030 | 8.360 | 8.360 | 5,871 | -0.37(-4.26%) |
Jul 15, 2021 | 8.830 | 8.830 | 8.665 | 8.732 | 1,989 | -0.11(-1.22%) |
Jul 14, 2021 | 8.750 | 9.320 | 8.630 | 8.840 | 4,426 | +0.20(+2.31%) |
Jul 13, 2021 | 8.750 | 8.860 | 8.510 | 8.640 | 4,868 | -0.13(-1.48%) |
Jul 12, 2021 | 8.510 | 8.965 | 8.510 | 8.770 | 5,104 | +0.27(+3.18%) |
Jul 09, 2021 | 8.500 | 9.000 | 8.500 | 8.500 | 10,668 | -0.09(-1.05%) |
Jul 08, 2021 | 9.380 | 9.380 | 8.500 | 8.590 | 17,598 | -0.86(-9.10%) |
Jul 07, 2021 | 9.640 | 9.674 | 9.440 | 9.450 | 2,315 | +0.00(+0.00%) |
Jul 06, 2021 | 9.571 | 10.000 | 9.450 | 9.450 | 7,061 | -0.31(-3.18%) |
Jul 02, 2021 | 9.700 | 9.880 | 9.600 | 9.760 | 4,024 | -0.02(-0.20%) |
Jul 01, 2021 | 9.950 | 10.09 | 9.780 | 9.780 | 2,149 | -0.17(-1.71%) |
Jun 30, 2021 | 9.980 | 9.990 | 9.780 | 9.950 | 4,371 | -0.08(-0.80%) |
Jun 29, 2021 | 10.31 | 10.31 | 10.00 | 10.03 | 8,131 | -0.24(-2.34%) |
Jun 28, 2021 | 10.27 | 10.39 | 9.956 | 10.27 | 26,817 | +0.11(+1.08%) |
Jun 25, 2021 | 10.00 | 10.39 | 9.880 | 10.16 | 33,430 | +0.05(+0.49%) |
Jun 24, 2021 | 9.800 | 10.47 | 9.630 | 10.11 | 41,604 | +0.43(+4.44%) |
Jun 23, 2021 | 9.050 | 9.790 | 9.000 | 9.680 | 48,411 | +0.66(+7.32%) |
Jun 22, 2021 | 9.060 | 9.060 | 8.870 | 9.020 | 15,644 | +0.08(+0.89%) |
Jun 21, 2021 | 8.700 | 9.090 | 8.700 | 8.940 | 14,381 | +0.36(+4.20%) |
Jun 18, 2021 | 8.900 | 9.140 | 8.450 | 8.580 | 43,490 | -0.21(-2.39%) |
Jun 17, 2021 | 8.880 | 9.120 | 8.660 | 8.790 | 12,872 | -0.13(-1.46%) |
Jun 16, 2021 | 8.580 | 9.120 | 8.580 | 8.920 | 25,544 | +0.35(+4.08%) |
Jun 15, 2021 | 8.860 | 9.090 | 8.030 | 8.570 | 50,133 | -0.48(-5.30%) |
Jun 14, 2021 | 8.940 | 9.140 | 8.550 | 9.050 | 32,624 | +0.18(+2.03%) |
Jun 11, 2021 | 8.520 | 8.870 | 8.509 | 8.870 | 16,121 | +0.39(+4.60%) |
Jun 10, 2021 | 8.500 | 8.690 | 8.000 | 8.480 | 13,286 | +0.38(+4.69%) |
Jun 09, 2021 | 7.600 | 8.880 | 7.600 | 8.100 | 86,235 | +0.58(+7.71%) |
Jun 08, 2021 | 7.406 | 7.520 | 7.406 | 7.520 | 4,789 | +0.19(+2.59%) |
Jun 07, 2021 | 7.590 | 7.590 | 7.318 | 7.330 | 4,017 | -0.23(-3.04%) |
Jun 04, 2021 | 7.670 | 7.670 | 7.010 | 7.560 | 7,535 | -0.03(-0.40%) |
Jun 03, 2021 | 7.700 | 7.700 | 7.520 | 7.590 | 5,982 | -0.16(-2.06%) |
Jun 02, 2021 | 7.750 | 7.800 | 7.540 | 7.750 | 12,698 | +0.16(+2.11%) |
Jun 01, 2021 | 7.780 | 7.781 | 7.590 | 7.590 | 4,965 | -0.05(-0.71%) |
May 28, 2021 | 7.644 | 7.644 | 7.644 | 7.644 | 344 | -0.09(-1.11%) |
May 27, 2021 | 7.740 | 7.752 | 7.660 | 7.730 | 2,239 | -0.11(-1.40%) |
May 26, 2021 | 7.807 | 8.076 | 7.760 | 7.840 | 3,578 | -0.01(-0.13%) |
May 25, 2021 | 7.850 | 7.850 | 7.823 | 7.850 | 2,030 | +0.09(+1.16%) |
May 24, 2021 | 7.850 | 7.850 | 7.760 | 7.760 | 1,391 | +0.12(+1.57%) |
May 21, 2021 | 7.850 | 7.940 | 7.630 | 7.640 | 3,170 | -0.04(-0.52%) |
May 20, 2021 | 7.850 | 7.950 | 7.600 | 7.680 | 7,433 | -0.19(-2.40%) |
May 19, 2021 | 7.749 | 7.869 | 7.700 | 7.869 | 4,456 | -0.01(-0.07%) |
May 18, 2021 | 7.761 | 7.900 | 7.719 | 7.874 | 4,420 | +0.04(+0.56%) |
May 17, 2021 | 7.800 | 7.950 | 7.730 | 7.830 | 15,486 | +0.00(+0.00%) |
May 14, 2021 | 7.890 | 7.900 | 7.737 | 7.830 | 9,756 | +0.08(+0.99%) |
May 13, 2021 | 8.000 | 8.000 | 7.740 | 7.753 | 1,271 | +0.05(+0.69%) |
May 12, 2021 | 7.960 | 8.000 | 7.500 | 7.700 | 8,589 | -0.02(-0.32%) |
May 11, 2021 | 7.900 | 7.905 | 7.500 | 7.725 | 4,479 | +0.04(+0.58%) |
May 10, 2021 | 8.000 | 8.000 | 7.680 | 7.680 | 4,856 | -0.42(-5.18%) |
May 07, 2021 | 8.700 | 8.700 | 8.000 | 8.100 | 5,127 | -0.03(-0.31%) |
May 06, 2021 | 8.250 | 8.399 | 8.001 | 8.125 | 7,465 | -0.30(-3.60%) |
May 05, 2021 | 8.550 | 8.931 | 8.000 | 8.429 | 11,878 | +0.03(+0.34%) |
May 04, 2021 | 8.650 | 8.760 | 8.390 | 8.400 | 21,639 | -0.26(-3.00%) |