Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.420 | 3.701 | 3.130 | 3.450 | 459,942 | +0.07(+2.07%) |
May 27, 2022 | 3.450 | 3.464 | 3.200 | 3.380 | 55,728 | -0.09(-2.59%) |
May 26, 2022 | 3.270 | 3.490 | 3.183 | 3.470 | 62,881 | +0.39(+12.66%) |
May 25, 2022 | 2.750 | 3.100 | 2.750 | 3.080 | 29,077 | +0.28(+10.00%) |
May 24, 2022 | 2.200 | 2.800 | 2.200 | 2.800 | 165,054 | +0.24(+9.37%) |
May 23, 2022 | 2.700 | 2.700 | 2.281 | 2.560 | 93,113 | -0.14(-5.23%) |
May 20, 2022 | 2.770 | 2.969 | 2.700 | 2.701 | 25,871 | -0.15(-5.42%) |
May 19, 2022 | 2.940 | 3.090 | 2.340 | 2.856 | 85,850 | -0.06(-2.04%) |
May 18, 2022 | 2.794 | 2.952 | 2.759 | 2.915 | 70,276 | +0.04(+1.23%) |
May 17, 2022 | 2.663 | 2.993 | 2.663 | 2.880 | 46,996 | +0.13(+4.92%) |
May 16, 2022 | 2.731 | 2.820 | 2.637 | 2.745 | 125,150 | +0.04(+1.67%) |
May 13, 2022 | 2.640 | 2.762 | 2.610 | 2.700 | 11,906 | +0.09(+3.42%) |
May 12, 2022 | 2.561 | 2.684 | 2.382 | 2.611 | 25,459 | +0.21(+8.77%) |
May 11, 2022 | 2.460 | 2.641 | 2.102 | 2.400 | 120,069 | -0.25(-9.32%) |
May 10, 2022 | 2.640 | 2.880 | 2.640 | 2.647 | 7,736 | +0.01(+0.20%) |
May 09, 2022 | 2.880 | 3.072 | 2.641 | 2.641 | 19,133 | -0.42(-13.69%) |
May 06, 2022 | 3.060 | 3.149 | 3.037 | 3.060 | 4,844 | -0.14(-4.39%) |
May 05, 2022 | 3.340 | 3.406 | 3.200 | 3.200 | 15,987 | -0.04(-1.20%) |
May 04, 2022 | 3.478 | 3.480 | 3.060 | 3.239 | 13,023 | -0.07(-2.19%) |
May 03, 2022 | 3.252 | 3.359 | 3.252 | 3.312 | 2,618 | +0.07(+2.03%) |
May 02, 2022 | 3.055 | 3.357 | 3.013 | 3.246 | 21,774 | +0.10(+3.05%) |
Apr 29, 2022 | 3.119 | 3.360 | 3.066 | 3.150 | 31,168 | +0.14(+4.56%) |
Apr 28, 2022 | 3.139 | 3.305 | 3.013 | 3.013 | 6,845 | -0.14(-4.29%) |
Apr 27, 2022 | 3.478 | 3.478 | 3.060 | 3.148 | 9,853 | -0.09(-2.85%) |
Apr 26, 2022 | 3.480 | 3.594 | 3.180 | 3.240 | 7,747 | -0.09(-2.61%) |
Apr 25, 2022 | 3.312 | 3.392 | 3.312 | 3.327 | 5,999 | +0.02(+0.58%) |
Apr 22, 2022 | 3.432 | 3.646 | 3.259 | 3.308 | 13,779 | -0.20(-5.68%) |
Apr 21, 2022 | 3.600 | 3.648 | 3.306 | 3.507 | 10,007 | -0.13(-3.71%) |
Apr 20, 2022 | 3.600 | 3.721 | 3.607 | 3.642 | 20,736 | -0.08(-2.10%) |
Apr 19, 2022 | 3.547 | 3.780 | 3.546 | 3.720 | 23,618 | +0.17(+4.64%) |
Apr 18, 2022 | 3.366 | 3.587 | 3.366 | 3.555 | 27,166 | +0.08(+2.16%) |
Apr 14, 2022 | 3.420 | 3.515 | 3.410 | 3.480 | 11,370 | +0.05(+1.58%) |
Apr 13, 2022 | 3.415 | 3.600 | 3.415 | 3.426 | 6,463 | +0.04(+1.22%) |
Apr 12, 2022 | 3.271 | 3.480 | 3.271 | 3.385 | 9,220 | +0.01(+0.37%) |
Apr 11, 2022 | 3.599 | 3.599 | 3.366 | 3.372 | 16,529 | -0.17(-4.87%) |
Apr 08, 2022 | 3.468 | 3.599 | 3.468 | 3.545 | 11,831 | +0.01(+0.15%) |
Apr 07, 2022 | 3.419 | 3.540 | 3.372 | 3.539 | 19,322 | +0.13(+3.86%) |
Apr 06, 2022 | 3.480 | 3.510 | 3.073 | 3.408 | 41,607 | -0.07(-2.07%) |
Apr 05, 2022 | 3.237 | 3.594 | 3.237 | 3.480 | 33,163 | +0.21(+6.42%) |
Apr 04, 2022 | 3.300 | 3.398 | 3.003 | 3.270 | 90,036 | -0.02(-0.75%) |
Apr 01, 2022 | 3.162 | 3.360 | 3.120 | 3.295 | 33,483 | -0.07(-1.95%) |
Mar 31, 2022 | 3.420 | 3.419 | 3.120 | 3.360 | 15,313 | +0.01(+0.34%) |
Mar 30, 2022 | 3.426 | 3.559 | 3.186 | 3.349 | 22,074 | -0.13(-3.79%) |
Mar 29, 2022 | 3.359 | 3.720 | 3.300 | 3.481 | 86,893 | +0.12(+3.59%) |
Mar 28, 2022 | 3.505 | 3.599 | 3.300 | 3.360 | 6,887 | -0.12(-3.36%) |
Mar 25, 2022 | 3.599 | 3.599 | 3.360 | 3.477 | 19,085 | -0.08(-2.28%) |
Mar 24, 2022 | 3.779 | 3.780 | 3.540 | 3.558 | 23,356 | -0.22(-5.87%) |
Mar 23, 2022 | 3.600 | 3.807 | 3.600 | 3.780 | 36,550 | +0.24(+6.74%) |
Mar 22, 2022 | 3.600 | 3.735 | 3.480 | 3.541 | 30,853 | -0.04(-1.01%) |
Mar 21, 2022 | 3.606 | 3.846 | 3.382 | 3.577 | 27,561 | -0.02(-0.65%) |
Mar 18, 2022 | 3.306 | 3.797 | 3.306 | 3.601 | 29,447 | +0.30(+9.11%) |
Mar 17, 2022 | 3.540 | 3.540 | 3.300 | 3.300 | 15,424 | -0.22(-6.14%) |
Mar 16, 2022 | 3.420 | 3.600 | 3.325 | 3.516 | 35,257 | +0.22(+6.56%) |
Mar 15, 2022 | 3.030 | 3.473 | 2.646 | 3.299 | 72,938 | +0.03(+0.79%) |
Mar 14, 2022 | 3.416 | 3.612 | 2.945 | 3.274 | 51,527 | -0.47(-12.66%) |
Mar 11, 2022 | 4.258 | 4.258 | 3.720 | 3.748 | 10,406 | -0.16(-3.98%) |
Mar 10, 2022 | 4.320 | 4.320 | 3.840 | 3.904 | 7,204 | -0.42(-9.64%) |
Mar 09, 2022 | 3.962 | 4.320 | 3.930 | 4.320 | 4,297 | +0.24(+5.98%) |
Mar 08, 2022 | 3.900 | 4.098 | 3.720 | 4.076 | 24,306 | +0.18(+4.52%) |
Mar 07, 2022 | 4.140 | 4.140 | 3.720 | 3.900 | 34,735 | -0.19(-4.55%) |
Mar 04, 2022 | 4.260 | 4.280 | 4.080 | 4.086 | 7,549 | -0.21(-4.99%) |
Mar 03, 2022 | 4.080 | 4.346 | 4.080 | 4.301 | 10,825 | -0.17(-3.77%) |
Mar 02, 2022 | 4.674 | 4.703 | 4.308 | 4.469 | 10,669 | +0.01(+0.26%) |
Mar 01, 2022 | 4.680 | 4.727 | 4.446 | 4.458 | 9,436 | -0.15(-3.26%) |
Feb 28, 2022 | 4.320 | 4.793 | 4.320 | 4.608 | 8,980 | +0.03(+0.67%) |
Feb 25, 2022 | 4.200 | 4.658 | 4.363 | 4.577 | 2,553 | +0.20(+4.49%) |
Feb 24, 2022 | 4.440 | 4.499 | 4.266 | 4.381 | 10,541 | -0.24(-5.18%) |
Feb 23, 2022 | 4.387 | 4.718 | 4.381 | 4.620 | 18,127 | +0.12(+2.63%) |
Feb 22, 2022 | 4.380 | 4.710 | 4.362 | 4.502 | 4,565 | -0.06(-1.29%) |
Feb 18, 2022 | 4.561 | 0 | -0.30(-6.15%) | |||
Feb 17, 2022 | 4.564 | 4.920 | 4.564 | 4.859 | 15,468 | +0.12(+2.44%) |
Feb 16, 2022 | 4.919 | 4.974 | 4.687 | 4.744 | 9,621 | -0.10(-2.01%) |
Feb 15, 2022 | 4.860 | 4.980 | 4.660 | 4.841 | 5,533 | +0.16(+3.48%) |
Feb 14, 2022 | 4.979 | 4.979 | 4.560 | 4.678 | 1,685 | -0.18(-3.74%) |
Feb 11, 2022 | 4.860 | 4.921 | 4.680 | 4.860 | 17,608 | +0.12(+2.51%) |
Feb 10, 2022 | 4.679 | 4.919 | 4.499 | 4.741 | 13,168 | +0.18(+3.97%) |
Feb 09, 2022 | 4.500 | 4.679 | 4.446 | 4.560 | 19,143 | +0.10(+2.18%) |
Feb 08, 2022 | 4.740 | 4.740 | 4.440 | 4.463 | 11,576 | -0.14(-3.04%) |
Feb 07, 2022 | 4.740 | 4.847 | 4.500 | 4.603 | 5,890 | -0.02(-0.38%) |
Feb 04, 2022 | 4.920 | 4.920 | 4.380 | 4.620 | 18,858 | -0.14(-2.95%) |
Feb 03, 2022 | 4.969 | 4.560 | 4.760 | 14,310 | -0.15(-3.13%) | |
Feb 02, 2022 | 4.920 | 4.920 | 4.500 | 4.914 | 4,520 | +0.17(+3.67%) |
Feb 01, 2022 | 4.500 | 4.934 | 4.297 | 4.740 | 15,111 | +0.24(+5.33%) |
Jan 31, 2022 | 4.099 | 4.500 | 4.500 | 15,149 | +0.33(+7.99%) | |
Jan 28, 2022 | 4.020 | 4.320 | 4.020 | 4.167 | 2,943 | -0.09(-2.18%) |
Jan 27, 2022 | 4.380 | 4.350 | 4.140 | 4.260 | 14,794 | -0.09(-2.07%) |
Jan 26, 2022 | 4.274 | 4.499 | 4.144 | 4.350 | 13,098 | +0.08(+1.78%) |
Jan 25, 2022 | 4.379 | 4.379 | 4.154 | 4.274 | 7,503 | -0.11(-2.42%) |
Jan 24, 2022 | 4.380 | 4.440 | 3.960 | 4.380 | 69,921 | -0.06(-1.27%) |
Jan 21, 2022 | 4.597 | 4.716 | 4.260 | 4.436 | 18,656 | -0.29(-6.06%) |
Jan 20, 2022 | 4.500 | 4.800 | 4.500 | 4.723 | 24,593 | +0.17(+3.66%) |
Jan 19, 2022 | 4.680 | 4.799 | 4.260 | 4.556 | 57,356 | -0.17(-3.59%) |
Jan 18, 2022 | 4.920 | 4.920 | 4.678 | 4.726 | 21,917 | -0.16(-3.35%) |
Jan 14, 2022 | 4.889 | 0 | -0.09(-1.82%) | |||
Jan 13, 2022 | 4.980 | 5.100 | 4.801 | 4.980 | 16,460 | +0.00(+0.00%) |
Jan 12, 2022 | 5.100 | 5.100 | 4.859 | 4.980 | 12,624 | +0.12(+2.46%) |
Jan 11, 2022 | 4.714 | 5.088 | 4.714 | 4.861 | 10,399 | +0.00(+0.01%) |
Jan 10, 2022 | 4.860 | 5.116 | 4.680 | 4.860 | 37,021 | -0.14(-2.71%) |
Jan 07, 2022 | 4.860 | 5.100 | 4.802 | 4.996 | 17,006 | +0.13(+2.75%) |
Jan 06, 2022 | 4.800 | 5.099 | 4.800 | 4.862 | 15,705 | +0.03(+0.62%) |
Jan 05, 2022 | 5.040 | 5.339 | 4.800 | 4.832 | 22,955 | -0.23(-4.47%) |
Jan 04, 2022 | 5.280 | 5.340 | 5.041 | 5.058 | 41,967 | -0.25(-4.71%) |
Jan 03, 2022 | 5.192 | 5.340 | 5.100 | 5.308 | 12,747 | +0.14(+2.63%) |
Dec 31, 2021 | 5.160 | 5.306 | 5.040 | 5.172 | 33,982 | +0.00(+0.01%) |
Dec 30, 2021 | 4.920 | 5.220 | 4.920 | 5.171 | 64,396 | +0.19(+3.84%) |
Dec 29, 2021 | 4.860 | 5.277 | 4.800 | 4.980 | 91,023 | +0.10(+1.97%) |
Dec 28, 2021 | 4.880 | 5.120 | 4.800 | 4.884 | 30,564 | -0.24(-4.62%) |
Dec 27, 2021 | 5.280 | 5.345 | 4.921 | 5.120 | 17,618 | -0.16(-3.02%) |
Dec 23, 2021 | 5.160 | 5.346 | 5.052 | 5.280 | 12,317 | +0.12(+2.31%) |
Dec 22, 2021 | 4.951 | 5.340 | 4.920 | 5.161 | 23,124 | +0.06(+1.09%) |
Dec 21, 2021 | 4.869 | 5.159 | 4.869 | 5.105 | 16,668 | +0.09(+1.70%) |
Dec 20, 2021 | 5.226 | 5.311 | 4.800 | 5.020 | 43,707 | -0.12(-2.31%) |
Dec 17, 2021 | 5.102 | 5.279 | 5.046 | 5.138 | 16,988 | -0.09(-1.65%) |
Dec 16, 2021 | 5.820 | 5.820 | 5.100 | 5.225 | 28,366 | +0.18(+3.51%) |
Dec 15, 2021 | 5.280 | 5.370 | 4.980 | 5.048 | 40,110 | -0.35(-6.42%) |
Dec 14, 2021 | 5.400 | 5.700 | 5.280 | 5.394 | 11,876 | -0.13(-2.28%) |
Dec 13, 2021 | 5.580 | 5.700 | 5.460 | 5.520 | 18,764 | -0.11(-1.98%) |
Dec 10, 2021 | 5.748 | 5.880 | 5.567 | 5.632 | 10,931 | -0.25(-4.20%) |
Dec 09, 2021 | 5.766 | 6.060 | 5.755 | 5.879 | 11,883 | +0.07(+1.27%) |
Dec 08, 2021 | 5.809 | 6.179 | 5.580 | 5.805 | 31,644 | +0.29(+5.16%) |
Dec 07, 2021 | 5.280 | 5.863 | 5.220 | 5.520 | 19,828 | +0.06(+1.10%) |
Dec 06, 2021 | 5.640 | 5.640 | 4.803 | 5.460 | 62,518 | -0.18(-3.18%) |
Dec 03, 2021 | 6.240 | 6.300 | 5.580 | 5.639 | 65,265 | -0.66(-10.49%) |
Dec 02, 2021 | 6.120 | 6.359 | 5.940 | 6.300 | 60,114 | +0.18(+2.94%) |
Dec 01, 2021 | 6.180 | 6.420 | 6.013 | 6.120 | 14,835 | -0.18(-2.86%) |
Nov 30, 2021 | 6.360 | 6.360 | 6.120 | 6.300 | 18,571 | -0.06(-0.94%) |
Nov 29, 2021 | 5.940 | 6.585 | 5.940 | 6.360 | 27,843 | +0.24(+3.92%) |
Nov 26, 2021 | 6.180 | 6.360 | 5.851 | 6.120 | 31,243 | -0.42(-6.42%) |
Nov 24, 2021 | 6.540 | 6.840 | 6.420 | 6.540 | 21,795 | +0.00(+0.01%) |
Nov 23, 2021 | 6.540 | 6.720 | 6.300 | 6.539 | 44,459 | -0.12(-1.81%) |
Nov 22, 2021 | 7.020 | 7.110 | 6.600 | 6.660 | 62,061 | -0.54(-7.50%) |
Nov 19, 2021 | 7.200 | 7.439 | 7.080 | 7.200 | 31,697 | -0.06(-0.83%) |
Nov 18, 2021 | 7.500 | 7.260 | 6.900 | 7.260 | 57,776 | -0.30(-3.97%) |
Nov 17, 2021 | 7.500 | 7.680 | 7.380 | 7.560 | 37,531 | -0.18(-2.33%) |
Nov 16, 2021 | 8.400 | 8.400 | 7.080 | 7.740 | 160,802 | -1.86(-19.37%) |
Nov 15, 2021 | 9.600 | 9.660 | 9.060 | 9.600 | 101,653 | +0.18(+1.91%) |
Nov 12, 2021 | 9.120 | 9.600 | 9.060 | 9.420 | 41,794 | +0.30(+3.29%) |
Nov 11, 2021 | 8.880 | 9.180 | 8.820 | 9.120 | 12,614 | +0.24(+2.70%) |
Nov 10, 2021 | 9.120 | 8.880 | 19,854 | -0.24(-2.63%) | ||
Nov 09, 2021 | 9.360 | 9.398 | 8.940 | 9.120 | 19,958 | -0.30(-3.18%) |
Nov 08, 2021 | 9.360 | 9.480 | 9.240 | 9.420 | 25,931 | +0.18(+1.95%) |
Nov 05, 2021 | 8.880 | 9.360 | 8.580 | 9.240 | 68,481 | +0.60(+6.94%) |
Nov 04, 2021 | 8.880 | 8.880 | 8.580 | 8.640 | 14,485 | +0.00(+0.00%) |
Nov 03, 2021 | 8.520 | 8.700 | 8.400 | 8.640 | 18,791 | +0.24(+2.86%) |
Nov 02, 2021 | 8.640 | 8.640 | 8.351 | 8.400 | 17,943 | -0.06(-0.71%) |
Nov 01, 2021 | 8.580 | 8.880 | 8.460 | 8.460 | 11,779 | +0.00(+0.00%) |
Oct 29, 2021 | 8.820 | 8.820 | 8.220 | 8.460 | 24,005 | -0.12(-1.40%) |
Oct 28, 2021 | 8.880 | 8.880 | 8.580 | 8.580 | 10,349 | -0.24(-2.72%) |
Oct 27, 2021 | 9.120 | 8.911 | 8.164 | 8.820 | 33,145 | +0.06(+0.68%) |
Oct 26, 2021 | 8.160 | 8.760 | 149,917 | +0.60(+7.35%) | ||
Oct 25, 2021 | 7.680 | 8.280 | 7.680 | 8.160 | 70,004 | +0.36(+4.62%) |
Oct 22, 2021 | 7.680 | 7.920 | 7.680 | 7.800 | 9,796 | -0.06(-0.76%) |
Oct 21, 2021 | 7.680 | 8.100 | 7.740 | 7.860 | 39,975 | +0.12(+1.55%) |
Oct 20, 2021 | 7.800 | 7.860 | 7.620 | 7.740 | 51,404 | +0.00(+0.00%) |
Oct 19, 2021 | 7.500 | 7.800 | 7.500 | 7.740 | 18,653 | +0.18(+2.38%) |
Oct 18, 2021 | 7.680 | 7.680 | 7.440 | 7.560 | 19,674 | -0.18(-2.33%) |
Oct 15, 2021 | 7.380 | 7.740 | 7.380 | 7.740 | 12,751 | +0.06(+0.78%) |
Oct 14, 2021 | 7.380 | 7.740 | 7.200 | 7.680 | 28,504 | +0.00(+0.00%) |
Oct 13, 2021 | 7.500 | 7.800 | 7.500 | 7.680 | 31,245 | +0.06(+0.79%) |
Oct 12, 2021 | 7.680 | 7.680 | 7.500 | 7.620 | 8,618 | -0.06(-0.78%) |
Oct 11, 2021 | 7.440 | 7.680 | 7.440 | 7.680 | 9,247 | +0.06(+0.79%) |
Oct 08, 2021 | 7.380 | 7.680 | 7.380 | 7.620 | 22,673 | +0.12(+1.60%) |
Oct 07, 2021 | 7.680 | 7.800 | 7.402 | 7.500 | 47,704 | -0.06(-0.79%) |
Oct 06, 2021 | 7.500 | 7.573 | 7.380 | 7.560 | 10,418 | +0.00(+0.00%) |
Oct 05, 2021 | 7.200 | 7.680 | 7.200 | 7.560 | 21,876 | +0.24(+3.28%) |
Oct 04, 2021 | 7.560 | 7.620 | 7.080 | 7.320 | 56,610 | -0.30(-3.94%) |
Oct 01, 2021 | 7.680 | 7.740 | 7.574 | 7.620 | 12,428 | -0.06(-0.78%) |
Sep 30, 2021 | 7.680 | 7.800 | 7.470 | 7.680 | 26,284 | +0.00(+0.00%) |
Sep 29, 2021 | 7.680 | 7.740 | 7.561 | 7.680 | 20,430 | +0.00(+0.00%) |
Sep 28, 2021 | 7.500 | 7.800 | 7.380 | 7.680 | 27,853 | -0.12(-1.54%) |
Sep 27, 2021 | 7.560 | 7.800 | 7.573 | 7.800 | 11,632 | +0.12(+1.56%) |
Sep 24, 2021 | 7.740 | 7.800 | 7.500 | 7.680 | 15,959 | -0.12(-1.54%) |
Sep 23, 2021 | 7.650 | 7.800 | 7.561 | 7.800 | 7,528 | +0.00(+0.00%) |
Sep 22, 2021 | 7.500 | 7.740 | 7.295 | 7.800 | 15,058 | +0.42(+5.69%) |
Sep 21, 2021 | 7.440 | 7.440 | 7.200 | 7.380 | 14,550 | -0.06(-0.81%) |
Sep 20, 2021 | 7.500 | 7.500 | 7.200 | 7.440 | 13,731 | -0.30(-3.88%) |
Sep 17, 2021 | 7.620 | 7.740 | 7.380 | 7.740 | 13,710 | +0.12(+1.57%) |
Sep 16, 2021 | 7.500 | 7.620 | 7.500 | 7.620 | 12,328 | +0.00(+0.00%) |
Sep 15, 2021 | 7.680 | 7.740 | 7.500 | 7.620 | 25,954 | -0.18(-2.31%) |
Sep 14, 2021 | 7.800 | 7.800 | 7.561 | 7.800 | 17,750 | +0.00(+0.00%) |
Sep 13, 2021 | 7.860 | 7.860 | 7.590 | 7.800 | 13,675 | +0.00(+0.00%) |
Sep 10, 2021 | 7.680 | 7.860 | 7.680 | 7.800 | 10,631 | +0.00(+0.00%) |
Sep 09, 2021 | 7.620 | 7.860 | 7.620 | 7.800 | 35,489 | +0.06(+0.78%) |
Sep 08, 2021 | 7.620 | 7.800 | 7.620 | 7.740 | 12,697 | -0.06(-0.77%) |
Sep 07, 2021 | 7.800 | 7.800 | 7.620 | 7.800 | 15,992 | +0.12(+1.56%) |
Sep 03, 2021 | 7.560 | 7.740 | 7.560 | 7.680 | 13,295 | +0.00(+0.00%) |
Sep 02, 2021 | 7.440 | 7.800 | 7.440 | 7.680 | 31,890 | +0.12(+1.59%) |
Sep 01, 2021 | 7.560 | 7.740 | 7.500 | 7.560 | 27,956 | -0.06(-0.79%) |
Aug 31, 2021 | 7.500 | 7.860 | 7.440 | 7.620 | 86,251 | +0.18(+2.42%) |
Aug 30, 2021 | 7.380 | 7.800 | 7.320 | 7.440 | 19,871 | -0.06(-0.80%) |
Aug 27, 2021 | 7.260 | 7.500 | 7.200 | 7.500 | 31,439 | +0.18(+2.46%) |
Aug 26, 2021 | 7.680 | 7.955 | 7.320 | 7.320 | 37,389 | -0.30(-3.94%) |
Aug 25, 2021 | 7.800 | 7.980 | 7.530 | 7.620 | 63,086 | -0.18(-2.31%) |
Aug 24, 2021 | 7.380 | 7.980 | 7.380 | 7.800 | 55,771 | +0.54(+7.44%) |
Aug 23, 2021 | 7.320 | 7.423 | 7.140 | 7.260 | 26,506 | -0.06(-0.82%) |
Aug 20, 2021 | 7.140 | 7.740 | 7.140 | 7.320 | 17,723 | +0.00(+0.00%) |
Aug 19, 2021 | 7.440 | 7.560 | 7.080 | 7.320 | 25,150 | -0.18(-2.40%) |
Aug 18, 2021 | 7.500 | 7.800 | 7.080 | 7.500 | 65,489 | -0.12(-1.57%) |
Aug 17, 2021 | 7.980 | 7.980 | 7.500 | 7.620 | 56,831 | -0.36(-4.51%) |
Aug 16, 2021 | 8.400 | 8.400 | 7.980 | 7.980 | 46,760 | -0.42(-5.00%) |
Aug 13, 2021 | 8.280 | 8.430 | 7.980 | 8.400 | 30,867 | +0.00(+0.00%) |
Aug 12, 2021 | 8.340 | 8.460 | 8.160 | 8.400 | 37,226 | +0.00(+0.00%) |
Aug 11, 2021 | 8.400 | 8.460 | 8.340 | 8.400 | 8,690 | +0.06(+0.72%) |
Aug 10, 2021 | 8.520 | 8.700 | 8.340 | 8.340 | 28,629 | -0.36(-4.14%) |
Aug 09, 2021 | 8.340 | 8.700 | 8.340 | 8.700 | 28,410 | +0.30(+3.57%) |
Aug 06, 2021 | 8.340 | 8.400 | 8.280 | 8.400 | 7,770 | +0.00(+0.00%) |
Aug 05, 2021 | 8.160 | 8.460 | 8.100 | 8.400 | 29,110 | +0.12(+1.45%) |
Aug 04, 2021 | 8.220 | 8.400 | 8.220 | 8.280 | 18,229 | +0.00(+0.00%) |
Aug 03, 2021 | 8.340 | 8.400 | 8.280 | 8.280 | 7,887 | +0.00(+0.00%) |
Aug 02, 2021 | 8.340 | 8.460 | 8.220 | 8.280 | 24,135 | +0.12(+1.47%) |
Jul 30, 2021 | 8.280 | 8.499 | 8.160 | 8.160 | 20,991 | -0.12(-1.45%) |
Jul 29, 2021 | 8.340 | 8.579 | 8.340 | 8.280 | 24,631 | -0.06(-0.72%) |
Jul 28, 2021 | 8.280 | 8.520 | 8.280 | 8.340 | 36,297 | +0.00(+0.00%) |
Jul 27, 2021 | 8.520 | 8.580 | 8.100 | 8.340 | 63,529 | -0.24(-2.80%) |
Jul 26, 2021 | 8.700 | 8.820 | 8.520 | 8.580 | 70,363 | -0.18(-2.05%) |
Jul 23, 2021 | 9.180 | 9.180 | 8.700 | 8.760 | 57,465 | -0.36(-3.95%) |
Jul 22, 2021 | 9.480 | 9.480 | 9.120 | 9.120 | 16,958 | -0.18(-1.94%) |
Jul 21, 2021 | 9.000 | 9.480 | 9.000 | 9.300 | 35,548 | +0.30(+3.33%) |
Jul 20, 2021 | 8.760 | 9.540 | 8.760 | 9.000 | 78,244 | +0.24(+2.74%) |
Jul 19, 2021 | 8.760 | 8.940 | 8.760 | 8.760 | 32,974 | -0.12(-1.35%) |
Jul 16, 2021 | 9.240 | 9.360 | 8.910 | 8.880 | 63,061 | -0.36(-3.90%) |
Jul 15, 2021 | 9.360 | 10.08 | 9.239 | 9.240 | 133,847 | -0.30(-3.14%) |
Jul 14, 2021 | 9.480 | 9.540 | 9.120 | 9.540 | 18,906 | +0.30(+3.25%) |
Jul 13, 2021 | 9.780 | 9.780 | 9.240 | 9.240 | 34,077 | +0.12(+1.32%) |
Jul 12, 2021 | 9.000 | 9.300 | 8.940 | 9.120 | 31,002 | +0.06(+0.66%) |
Jul 09, 2021 | 8.940 | 9.300 | 8.940 | 9.060 | 20,440 | +0.24(+2.72%) |
Jul 08, 2021 | 8.880 | 9.000 | 8.640 | 8.820 | 23,144 | -0.18(-2.00%) |
Jul 07, 2021 | 9.180 | 9.240 | 9.000 | 9.000 | 30,152 | -0.36(-3.85%) |
Jul 06, 2021 | 9.420 | 9.600 | 9.180 | 9.360 | 31,262 | -0.06(-0.64%) |
Jul 02, 2021 | 9.480 | 9.480 | 9.300 | 9.420 | 27,013 | +0.12(+1.29%) |
Jul 01, 2021 | 9.480 | 9.480 | 9.191 | 9.300 | 17,540 | +0.00(+0.00%) |
Jun 30, 2021 | 9.660 | 9.660 | 9.300 | 9.300 | 37,403 | -0.24(-2.52%) |
Jun 29, 2021 | 9.720 | 9.840 | 9.480 | 9.540 | 21,970 | -0.18(-1.85%) |
Jun 28, 2021 | 9.300 | 10.08 | 9.300 | 9.720 | 61,133 | +0.24(+2.53%) |
Jun 25, 2021 | 9.540 | 9.660 | 9.480 | 9.480 | 32,611 | -0.06(-0.63%) |
Jun 24, 2021 | 9.540 | 9.600 | 9.440 | 9.540 | 37,381 | +0.12(+1.27%) |
Jun 23, 2021 | 9.240 | 9.600 | 9.240 | 9.420 | 35,944 | +0.06(+0.64%) |
Jun 22, 2021 | 9.240 | 9.480 | 9.180 | 9.360 | 31,305 | +0.12(+1.30%) |
Jun 21, 2021 | 9.540 | 9.660 | 9.237 | 9.240 | 39,681 | -0.30(-3.14%) |
Jun 18, 2021 | 9.600 | 9.720 | 9.480 | 9.540 | 30,335 | -0.12(-1.24%) |
Jun 17, 2021 | 9.900 | 9.960 | 9.570 | 9.660 | 51,487 | -0.30(-3.01%) |
Jun 16, 2021 | 9.780 | 10.02 | 9.480 | 9.960 | 56,935 | +0.24(+2.47%) |
Jun 15, 2021 | 10.02 | 10.02 | 9.720 | 9.720 | 31,193 | -0.18(-1.82%) |
Jun 14, 2021 | 9.900 | 10.02 | 9.780 | 9.900 | 20,437 | +0.24(+2.48%) |
Jun 11, 2021 | 9.900 | 9.960 | 9.660 | 9.660 | 39,933 | -0.12(-1.23%) |
Jun 10, 2021 | 10.44 | 10.50 | 9.780 | 9.780 | 69,052 | -0.54(-5.23%) |
Jun 09, 2021 | 10.56 | 10.59 | 10.14 | 10.32 | 123,283 | +0.06(+0.58%) |
Jun 08, 2021 | 10.50 | 10.65 | 10.14 | 10.26 | 58,485 | -0.24(-2.29%) |
Jun 07, 2021 | 10.62 | 10.62 | 10.44 | 10.50 | 25,837 | +0.00(+0.00%) |
Jun 04, 2021 | 10.38 | 10.68 | 10.38 | 10.50 | 16,085 | +0.06(+0.57%) |
Jun 03, 2021 | 10.68 | 10.68 | 10.38 | 10.44 | 18,753 | -0.24(-2.25%) |
Jun 02, 2021 | 10.50 | 10.87 | 10.44 | 10.68 | 56,245 | +0.06(+0.56%) |