Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.800 | 7.940 | 7.490 | 7.665 | 4,526 | -0.18(-2.36%) |
May 27, 2022 | 7.600 | 8.070 | 7.600 | 7.850 | 6,154 | +0.17(+2.21%) |
May 26, 2022 | 7.520 | 7.775 | 7.520 | 7.680 | 3,370 | -0.01(-0.13%) |
May 25, 2022 | 7.890 | 8.080 | 7.630 | 7.690 | 3,954 | +0.03(+0.39%) |
May 24, 2022 | 7.910 | 8.030 | 7.610 | 7.660 | 4,657 | -0.24(-3.04%) |
May 23, 2022 | 7.610 | 8.140 | 7.595 | 7.900 | 6,298 | +0.12(+1.54%) |
May 20, 2022 | 7.700 | 8.250 | 7.627 | 7.780 | 4,796 | -0.07(-0.89%) |
May 19, 2022 | 7.580 | 8.290 | 7.350 | 7.850 | 9,776 | +0.24(+3.15%) |
May 18, 2022 | 8.010 | 8.010 | 7.420 | 7.610 | 9,344 | -0.07(-0.91%) |
May 17, 2022 | 7.310 | 8.060 | 7.310 | 7.680 | 13,514 | +0.25(+3.36%) |
May 16, 2022 | 7.490 | 8.260 | 7.430 | 7.430 | 3,223 | -0.26(-3.38%) |
May 13, 2022 | 7.660 | 7.900 | 7.240 | 7.690 | 28,080 | -0.13(-1.66%) |
May 12, 2022 | 7.680 | 8.210 | 7.632 | 7.820 | 50,453 | +0.11(+1.43%) |
May 11, 2022 | 8.060 | 8.140 | 7.680 | 7.710 | 38,662 | -0.34(-4.22%) |
May 10, 2022 | 8.350 | 8.350 | 8.050 | 8.050 | 1,700 | +0.00(+0.00%) |
May 09, 2022 | 8.600 | 8.600 | 8.050 | 8.050 | 15,872 | -0.29(-3.48%) |
May 06, 2022 | 8.492 | 8.492 | 8.340 | 8.340 | 1,180 | +0.16(+1.93%) |
May 05, 2022 | 8.270 | 8.560 | 8.182 | 8.182 | 6,805 | -0.24(-2.82%) |
May 04, 2022 | 8.329 | 8.420 | 8.255 | 8.420 | 5,811 | +0.12(+1.45%) |
May 03, 2022 | 8.260 | 8.700 | 8.210 | 8.300 | 9,588 | -0.22(-2.58%) |
May 02, 2022 | 8.310 | 8.840 | 8.240 | 8.520 | 20,093 | -0.06(-0.70%) |
Apr 29, 2022 | 8.360 | 8.965 | 8.310 | 8.580 | 20,758 | +0.14(+1.66%) |
Apr 28, 2022 | 8.280 | 8.880 | 8.170 | 8.440 | 16,124 | -0.32(-3.65%) |
Apr 27, 2022 | 8.740 | 8.905 | 8.350 | 8.760 | 11,828 | -0.13(-1.46%) |
Apr 26, 2022 | 8.160 | 8.890 | 8.160 | 8.890 | 4,262 | +0.62(+7.50%) |
Apr 25, 2022 | 8.760 | 8.760 | 8.000 | 8.270 | 14,405 | -0.37(-4.23%) |
Apr 22, 2022 | 8.892 | 9.054 | 8.635 | 8.635 | 21,851 | -0.29(-3.30%) |
Apr 21, 2022 | 8.890 | 8.930 | 8.890 | 8.930 | 1,560 | -0.07(-0.78%) |
Apr 20, 2022 | 8.820 | 9.270 | 8.820 | 9.000 | 8,592 | +0.18(+2.04%) |
Apr 19, 2022 | 9.130 | 9.230 | 8.820 | 8.820 | 10,310 | -0.19(-2.11%) |
Apr 18, 2022 | 9.110 | 9.384 | 9.000 | 9.010 | 7,081 | -0.05(-0.55%) |
Apr 14, 2022 | 8.880 | 9.200 | 8.850 | 9.060 | 42,306 | +0.16(+1.80%) |
Apr 13, 2022 | 8.706 | 9.250 | 8.706 | 8.900 | 21,321 | -0.19(-2.09%) |
Apr 12, 2022 | 9.170 | 9.400 | 8.840 | 9.090 | 13,705 | -0.30(-3.19%) |
Apr 11, 2022 | 8.950 | 9.390 | 8.800 | 9.390 | 32,489 | +0.41(+4.57%) |
Apr 08, 2022 | 9.300 | 9.620 | 8.720 | 8.980 | 108,763 | +0.14(+1.58%) |
Apr 07, 2022 | 8.700 | 8.920 | 8.375 | 8.840 | 8,850 | +0.50(+6.00%) |
Apr 06, 2022 | 7.680 | 8.500 | 7.680 | 8.340 | 17,129 | +0.42(+5.30%) |
Apr 05, 2022 | 8.150 | 8.990 | 7.340 | 7.920 | 29,062 | -0.76(-8.76%) |
Apr 04, 2022 | 9.090 | 9.100 | 8.520 | 8.680 | 14,144 | -0.55(-5.96%) |
Apr 01, 2022 | 9.220 | 9.540 | 9.220 | 9.230 | 4,016 | -0.17(-1.81%) |
Mar 31, 2022 | 9.870 | 10.00 | 9.370 | 9.400 | 6,517 | -0.45(-4.57%) |
Mar 30, 2022 | 9.870 | 10.00 | 9.850 | 9.850 | 1,833 | -0.01(-0.10%) |
Mar 29, 2022 | 9.870 | 10.10 | 9.770 | 9.860 | 3,131 | +0.08(+0.82%) |
Mar 28, 2022 | 9.902 | 9.902 | 9.770 | 9.780 | 2,242 | -0.08(-0.81%) |
Mar 25, 2022 | 9.920 | 10.00 | 9.860 | 9.860 | 5,063 | -0.18(-1.79%) |
Mar 24, 2022 | 10.08 | 10.17 | 9.850 | 10.04 | 3,173 | +0.19(+1.93%) |
Mar 23, 2022 | 9.890 | 10.15 | 9.700 | 9.850 | 14,800 | -0.16(-1.60%) |
Mar 22, 2022 | 9.700 | 10.01 | 9.430 | 10.01 | 21,506 | +0.23(+2.35%) |
Mar 21, 2022 | 9.360 | 9.780 | 9.080 | 9.780 | 9,197 | +0.16(+1.66%) |
Mar 18, 2022 | 8.900 | 9.620 | 8.900 | 9.620 | 6,340 | +0.22(+2.34%) |
Mar 17, 2022 | 9.450 | 9.450 | 8.790 | 9.400 | 10,556 | +0.44(+4.91%) |
Mar 16, 2022 | 8.850 | 8.980 | 8.700 | 8.960 | 5,074 | +0.21(+2.40%) |
Mar 15, 2022 | 8.800 | 9.000 | 8.700 | 8.750 | 3,700 | +0.06(+0.69%) |
Mar 14, 2022 | 9.090 | 9.315 | 8.690 | 8.690 | 12,247 | -0.18(-2.03%) |
Mar 11, 2022 | 9.550 | 9.580 | 8.870 | 8.870 | 1,582 | -0.65(-6.82%) |
Mar 10, 2022 | 8.840 | 9.520 | 8.580 | 9.520 | 13,704 | +0.08(+0.85%) |
Mar 09, 2022 | 8.980 | 9.675 | 8.980 | 9.440 | 2,239 | +0.51(+5.71%) |
Mar 08, 2022 | 8.670 | 9.490 | 8.670 | 8.930 | 11,118 | -0.01(-0.11%) |
Mar 07, 2022 | 9.310 | 9.720 | 8.750 | 8.940 | 25,787 | -0.66(-6.88%) |
Mar 04, 2022 | 9.300 | 9.660 | 9.300 | 9.600 | 12,952 | +0.25(+2.67%) |
Mar 03, 2022 | 9.480 | 9.700 | 9.350 | 9.350 | 6,413 | +0.03(+0.32%) |
Mar 02, 2022 | 9.854 | 9.885 | 9.310 | 9.321 | 14,238 | -0.27(-2.81%) |
Mar 01, 2022 | 9.810 | 9.970 | 9.390 | 9.590 | 11,384 | -0.12(-1.24%) |
Feb 28, 2022 | 9.210 | 9.999 | 9.210 | 9.710 | 15,023 | +0.19(+2.00%) |
Feb 25, 2022 | 9.730 | 9.810 | 9.465 | 9.520 | 13,505 | -0.30(-3.05%) |
Feb 24, 2022 | 9.350 | 9.840 | 9.110 | 9.820 | 22,644 | +0.25(+2.61%) |
Feb 23, 2022 | 9.620 | 9.890 | 9.550 | 9.570 | 11,671 | -0.41(-4.11%) |
Feb 22, 2022 | 9.620 | 9.990 | 9.560 | 9.980 | 12,190 | +0.19(+1.94%) |
Feb 18, 2022 | 9.790 | 0 | -0.16(-1.61%) | |||
Feb 17, 2022 | 9.950 | 9.990 | 9.710 | 9.950 | 8,594 | +0.08(+0.81%) |
Feb 16, 2022 | 9.560 | 10.01 | 9.560 | 9.870 | 8,624 | -0.12(-1.20%) |
Feb 15, 2022 | 9.720 | 10.10 | 9.600 | 9.990 | 20,106 | +0.06(+0.60%) |
Feb 14, 2022 | 9.720 | 10.27 | 9.700 | 9.930 | 41,792 | +0.22(+2.27%) |
Feb 11, 2022 | 9.670 | 9.825 | 9.250 | 9.710 | 25,434 | -0.04(-0.41%) |
Feb 10, 2022 | 9.540 | 9.980 | 9.310 | 9.750 | 21,507 | +0.10(+1.04%) |
Feb 09, 2022 | 9.850 | 9.927 | 9.500 | 9.650 | 13,244 | -0.17(-1.73%) |
Feb 08, 2022 | 9.790 | 9.930 | 9.100 | 9.820 | 48,813 | +0.09(+0.92%) |
Feb 07, 2022 | 10.12 | 10.12 | 9.220 | 9.730 | 39,460 | -0.23(-2.31%) |
Feb 04, 2022 | 9.570 | 10.08 | 9.219 | 9.960 | 33,374 | +0.40(+4.18%) |
Feb 03, 2022 | 9.990 | 10.07 | 9.560 | 44,096 | -0.53(-5.25%) | |
Feb 02, 2022 | 9.990 | 10.10 | 9.380 | 10.09 | 61,441 | +0.07(+0.70%) |
Feb 01, 2022 | 10.02 | 10.20 | 9.310 | 10.02 | 64,773 | +0.02(+0.20%) |
Jan 31, 2022 | 9.400 | 10.00 | 61,832 | +0.60(+6.38%) | ||
Jan 28, 2022 | 8.960 | 9.480 | 8.740 | 9.400 | 98,740 | +0.31(+3.41%) |
Jan 27, 2022 | 7.810 | 9.090 | 7.720 | 9.090 | 129,131 | +1.10(+13.77%) |
Jan 26, 2022 | 7.780 | 8.450 | 7.000 | 7.990 | 64,122 | +0.01(+0.13%) |
Jan 25, 2022 | 7.120 | 8.025 | 6.900 | 7.980 | 55,004 | +0.88(+12.39%) |
Jan 24, 2022 | 6.770 | 7.240 | 6.260 | 7.100 | 106,664 | +0.18(+2.60%) |
Jan 21, 2022 | 6.150 | 7.140 | 6.150 | 6.920 | 41,055 | +0.20(+2.98%) |
Jan 20, 2022 | 6.530 | 6.950 | 6.300 | 6.720 | 19,214 | +0.14(+2.13%) |
Jan 19, 2022 | 6.680 | 6.740 | 6.461 | 6.580 | 14,042 | -0.15(-2.23%) |
Jan 18, 2022 | 7.100 | 7.270 | 6.430 | 6.730 | 29,829 | -0.45(-6.27%) |
Jan 14, 2022 | 7.180 | 0 | -0.07(-0.97%) | |||
Jan 13, 2022 | 7.200 | 7.460 | 7.050 | 7.250 | 5,660 | +0.17(+2.40%) |
Jan 12, 2022 | 7.130 | 7.730 | 6.860 | 7.080 | 71,158 | +0.09(+1.29%) |
Jan 11, 2022 | 6.820 | 7.187 | 6.820 | 6.990 | 5,333 | +0.10(+1.45%) |
Jan 10, 2022 | 7.000 | 7.060 | 6.880 | 6.890 | 4,656 | -0.18(-2.55%) |
Jan 07, 2022 | 7.050 | 7.190 | 6.940 | 7.070 | 20,680 | -0.04(-0.56%) |
Jan 06, 2022 | 7.160 | 7.503 | 6.980 | 7.110 | 19,294 | -0.11(-1.52%) |
Jan 05, 2022 | 7.320 | 7.700 | 6.850 | 7.220 | 31,303 | -0.04(-0.55%) |
Jan 04, 2022 | 7.280 | 7.730 | 7.080 | 7.260 | 27,499 | +0.21(+2.93%) |
Jan 03, 2022 | 6.810 | 7.470 | 6.800 | 7.053 | 35,000 | +0.11(+1.60%) |
Dec 31, 2021 | 7.020 | 7.170 | 6.850 | 6.942 | 28,390 | +0.02(+0.34%) |
Dec 30, 2021 | 6.950 | 7.110 | 6.800 | 6.919 | 80,166 | -0.10(-1.44%) |
Dec 29, 2021 | 6.970 | 7.220 | 6.800 | 7.020 | 54,330 | -0.02(-0.30%) |
Dec 28, 2021 | 7.200 | 7.200 | 6.990 | 7.041 | 37,922 | -0.11(-1.52%) |
Dec 27, 2021 | 7.370 | 7.400 | 7.000 | 7.150 | 53,363 | -0.22(-2.93%) |
Dec 23, 2021 | 7.490 | 7.560 | 7.220 | 7.366 | 27,649 | -0.03(-0.46%) |
Dec 22, 2021 | 7.640 | 7.750 | 7.300 | 7.400 | 60,120 | -0.09(-1.16%) |
Dec 21, 2021 | 7.300 | 7.920 | 7.060 | 7.487 | 60,558 | +0.36(+5.01%) |
Dec 20, 2021 | 7.400 | 7.400 | 7.040 | 7.130 | 31,761 | -0.05(-0.72%) |
Dec 17, 2021 | 7.050 | 7.480 | 7.030 | 7.181 | 38,223 | -0.03(-0.48%) |
Dec 16, 2021 | 7.320 | 7.582 | 7.030 | 7.216 | 28,244 | -0.11(-1.56%) |
Dec 15, 2021 | 7.310 | 7.500 | 7.030 | 7.330 | 398,692 | -0.10(-1.35%) |
Dec 14, 2021 | 7.430 | 7.790 | 7.170 | 7.430 | 51,355 | -0.19(-2.44%) |
Dec 13, 2021 | 7.820 | 7.980 | 7.420 | 7.616 | 49,124 | -0.15(-1.99%) |
Dec 10, 2021 | 7.180 | 7.880 | 6.965 | 7.770 | 142,492 | +0.44(+5.99%) |
Dec 09, 2021 | 7.290 | 7.490 | 7.130 | 7.331 | 11,141 | +0.07(+0.98%) |
Dec 08, 2021 | 7.150 | 7.500 | 6.850 | 7.260 | 32,555 | +0.30(+4.31%) |
Dec 07, 2021 | 6.860 | 7.350 | 6.860 | 6.960 | 39,107 | +0.11(+1.59%) |
Dec 06, 2021 | 7.170 | 7.170 | 6.800 | 6.851 | 31,888 | -0.30(-4.18%) |
Dec 03, 2021 | 7.360 | 7.435 | 7.110 | 7.150 | 22,074 | -0.19(-2.52%) |
Dec 02, 2021 | 7.540 | 7.635 | 7.260 | 7.335 | 40,579 | -0.29(-3.79%) |
Dec 01, 2021 | 7.750 | 7.870 | 7.480 | 7.624 | 13,811 | -0.15(-1.88%) |
Nov 30, 2021 | 7.880 | 7.880 | 7.520 | 7.770 | 25,552 | +0.06(+0.78%) |
Nov 29, 2021 | 7.710 | 8.030 | 7.450 | 7.710 | 21,735 | +0.26(+3.47%) |
Nov 26, 2021 | 7.510 | 7.550 | 7.380 | 7.451 | 8,249 | -0.10(-1.37%) |
Nov 24, 2021 | 7.680 | 7.680 | 7.500 | 7.554 | 35,280 | -0.25(-3.15%) |
Nov 23, 2021 | 7.850 | 7.980 | 7.620 | 7.800 | 34,641 | -0.21(-2.62%) |
Nov 22, 2021 | 8.040 | 8.190 | 7.830 | 8.010 | 13,956 | -0.04(-0.50%) |
Nov 19, 2021 | 8.200 | 8.458 | 8.020 | 8.050 | 25,781 | -0.20(-2.45%) |
Nov 18, 2021 | 8.585 | 8.280 | 8.250 | 8.252 | 30,423 | -0.24(-2.80%) |
Nov 17, 2021 | 8.780 | 8.781 | 8.220 | 8.490 | 55,360 | -0.45(-5.03%) |
Nov 16, 2021 | 9.130 | 9.380 | 8.780 | 8.940 | 14,974 | -0.31(-3.35%) |
Nov 15, 2021 | 9.710 | 9.710 | 8.800 | 9.250 | 54,201 | +0.25(+2.78%) |
Nov 12, 2021 | 8.900 | 9.280 | 8.740 | 9.000 | 6,167 | +0.03(+0.33%) |
Nov 11, 2021 | 9.100 | 9.100 | 8.740 | 8.970 | 32,041 | -0.13(-1.43%) |
Nov 10, 2021 | 9.219 | 9.100 | 9.100 | 9,730 | -0.20(-2.10%) | |
Nov 09, 2021 | 9.250 | 9.700 | 9.181 | 9.295 | 14,108 | -0.01(-0.05%) |
Nov 08, 2021 | 9.450 | 9.720 | 9.050 | 9.300 | 34,398 | -0.21(-2.21%) |
Nov 05, 2021 | 9.800 | 9.980 | 9.360 | 9.510 | 19,148 | -0.32(-3.26%) |
Nov 04, 2021 | 10.38 | 10.57 | 9.780 | 9.830 | 23,604 | -0.21(-2.09%) |
Nov 03, 2021 | 9.650 | 10.04 | 9.140 | 10.04 | 30,638 | +0.26(+2.66%) |
Nov 02, 2021 | 9.410 | 9.800 | 9.410 | 9.780 | 10,403 | +0.26(+2.73%) |
Nov 01, 2021 | 9.450 | 9.700 | 9.210 | 9.520 | 18,581 | +0.12(+1.22%) |
Oct 29, 2021 | 9.110 | 9.460 | 9.066 | 9.405 | 6,361 | +0.30(+3.35%) |
Oct 28, 2021 | 8.940 | 9.320 | 8.940 | 9.100 | 5,904 | +0.02(+0.22%) |
Oct 27, 2021 | 9.170 | 9.330 | 9.000 | 9.080 | 3,296 | -0.06(-0.66%) |
Oct 26, 2021 | 9.020 | 8.990 | 9.140 | 9,439 | +0.12(+1.33%) | |
Oct 25, 2021 | 9.010 | 9.150 | 8.950 | 9.020 | 6,780 | -0.02(-0.22%) |
Oct 22, 2021 | 9.240 | 9.343 | 8.960 | 9.040 | 4,974 | -0.34(-3.62%) |
Oct 21, 2021 | 9.330 | 9.450 | 9.130 | 9.380 | 13,381 | +0.08(+0.86%) |
Oct 20, 2021 | 9.430 | 9.460 | 9.230 | 9.300 | 6,918 | -0.10(-1.06%) |
Oct 19, 2021 | 9.150 | 9.460 | 9.150 | 9.400 | 6,986 | +0.22(+2.40%) |
Oct 18, 2021 | 9.230 | 9.460 | 9.020 | 9.180 | 16,499 | -0.07(-0.76%) |
Oct 15, 2021 | 9.171 | 9.333 | 9.171 | 9.250 | 8,017 | -0.21(-2.22%) |
Oct 14, 2021 | 9.475 | 9.475 | 9.130 | 9.460 | 4,791 | +0.24(+2.60%) |
Oct 13, 2021 | 9.520 | 9.520 | 9.212 | 9.220 | 12,121 | -0.28(-2.95%) |
Oct 12, 2021 | 9.320 | 9.500 | 9.260 | 9.500 | 8,238 | +0.11(+1.17%) |
Oct 11, 2021 | 9.297 | 9.490 | 9.140 | 9.390 | 6,154 | -0.11(-1.16%) |
Oct 08, 2021 | 9.190 | 9.510 | 9.131 | 9.500 | 2,458 | +0.31(+3.37%) |
Oct 07, 2021 | 9.100 | 9.220 | 9.100 | 9.190 | 8,728 | +0.18(+2.00%) |
Oct 06, 2021 | 8.850 | 9.280 | 8.850 | 9.010 | 4,048 | +0.03(+0.33%) |
Oct 05, 2021 | 9.190 | 9.230 | 8.780 | 8.980 | 16,098 | -0.40(-4.26%) |
Oct 04, 2021 | 9.490 | 9.610 | 9.190 | 9.380 | 11,381 | -0.21(-2.19%) |
Oct 01, 2021 | 9.447 | 9.595 | 9.300 | 9.590 | 14,264 | +0.08(+0.84%) |
Sep 30, 2021 | 9.630 | 10.06 | 9.320 | 9.510 | 11,282 | -0.02(-0.21%) |
Sep 29, 2021 | 9.810 | 9.990 | 9.530 | 9.530 | 9,863 | -0.30(-3.05%) |
Sep 28, 2021 | 9.780 | 10.18 | 9.690 | 9.830 | 10,654 | -0.07(-0.71%) |
Sep 27, 2021 | 9.990 | 10.11 | 9.685 | 9.900 | 14,366 | -0.26(-2.56%) |
Sep 24, 2021 | 10.64 | 10.73 | 9.790 | 10.16 | 18,826 | -0.54(-5.05%) |
Sep 23, 2021 | 10.26 | 10.70 | 10.10 | 10.70 | 17,084 | +0.46(+4.49%) |
Sep 22, 2021 | 10.41 | 10.49 | 9.960 | 10.24 | 11,987 | -0.11(-1.06%) |
Sep 21, 2021 | 10.02 | 10.35 | 9.820 | 10.35 | 14,089 | +0.37(+3.71%) |
Sep 20, 2021 | 10.01 | 10.38 | 9.800 | 9.980 | 23,991 | -0.03(-0.30%) |
Sep 17, 2021 | 11.16 | 11.32 | 9.990 | 10.01 | 53,980 | -1.15(-10.30%) |
Sep 16, 2021 | 10.42 | 11.16 | 10.33 | 11.16 | 20,404 | +0.68(+6.49%) |
Sep 15, 2021 | 10.01 | 10.48 | 9.901 | 10.48 | 17,800 | +0.48(+4.80%) |
Sep 14, 2021 | 10.17 | 10.27 | 10.00 | 10.00 | 40,088 | -0.40(-3.85%) |
Sep 13, 2021 | 10.11 | 11.24 | 10.11 | 10.40 | 35,544 | -0.79(-7.06%) |
Sep 10, 2021 | 11.10 | 11.25 | 10.85 | 11.19 | 18,300 | +0.15(+1.36%) |
Sep 09, 2021 | 11.14 | 11.22 | 10.95 | 11.04 | 11,629 | -0.05(-0.45%) |
Sep 08, 2021 | 11.26 | 11.49 | 10.88 | 11.09 | 32,108 | -0.18(-1.60%) |
Sep 07, 2021 | 11.44 | 11.44 | 10.99 | 11.27 | 32,480 | -0.08(-0.70%) |
Sep 03, 2021 | 11.36 | 11.45 | 11.12 | 11.35 | 37,133 | -0.01(-0.09%) |
Sep 02, 2021 | 11.31 | 11.52 | 11.03 | 11.36 | 65,827 | +0.43(+3.93%) |
Sep 01, 2021 | 10.80 | 10.99 | 10.75 | 10.93 | 31,936 | +0.08(+0.74%) |
Aug 31, 2021 | 10.65 | 10.88 | 10.50 | 10.85 | 40,111 | +0.24(+2.26%) |
Aug 30, 2021 | 10.62 | 10.80 | 10.28 | 10.61 | 33,814 | +0.09(+0.86%) |
Aug 27, 2021 | 10.01 | 10.61 | 10.01 | 10.52 | 37,894 | +0.37(+3.65%) |
Aug 26, 2021 | 9.970 | 10.16 | 9.760 | 10.15 | 28,053 | +0.20(+2.01%) |
Aug 25, 2021 | 9.900 | 10.10 | 9.640 | 9.950 | 96,628 | +0.39(+4.08%) |
Aug 24, 2021 | 9.980 | 9.980 | 9.080 | 9.560 | 58,605 | -0.27(-2.75%) |
Aug 23, 2021 | 9.140 | 9.830 | 8.990 | 9.830 | 111,868 | +0.88(+9.83%) |
Aug 20, 2021 | 8.320 | 8.970 | 8.260 | 8.950 | 64,971 | +0.60(+7.19%) |
Aug 19, 2021 | 8.790 | 8.790 | 8.260 | 8.350 | 86,460 | -0.57(-6.39%) |
Aug 18, 2021 | 8.550 | 9.100 | 7.870 | 8.920 | 145,364 | +0.37(+4.33%) |
Aug 17, 2021 | 8.280 | 8.750 | 8.060 | 8.550 | 129,433 | +0.58(+7.28%) |
Aug 16, 2021 | 7.890 | 8.120 | 7.710 | 7.970 | 104,496 | +0.14(+1.79%) |
Aug 13, 2021 | 7.900 | 8.090 | 7.680 | 7.830 | 76,131 | -0.02(-0.25%) |
Aug 12, 2021 | 7.460 | 7.960 | 7.232 | 7.850 | 97,529 | +0.43(+5.80%) |
Aug 11, 2021 | 7.580 | 7.580 | 7.310 | 7.420 | 54,957 | -0.01(-0.13%) |
Aug 10, 2021 | 7.600 | 7.650 | 7.390 | 7.430 | 32,930 | -0.16(-2.11%) |
Aug 09, 2021 | 7.480 | 7.650 | 7.386 | 7.590 | 39,835 | +0.20(+2.71%) |
Aug 06, 2021 | 7.570 | 7.750 | 7.330 | 7.390 | 62,594 | -0.18(-2.38%) |
Aug 05, 2021 | 7.500 | 7.630 | 7.340 | 7.570 | 75,171 | +0.07(+0.93%) |
Aug 04, 2021 | 7.630 | 7.630 | 7.450 | 7.500 | 70,407 | -0.15(-1.96%) |
Aug 03, 2021 | 7.880 | 8.010 | 7.465 | 7.650 | 121,297 | -0.76(-9.04%) |
Aug 02, 2021 | 7.830 | 8.570 | 7.671 | 8.410 | 683,331 | +0.81(+10.66%) |
Jul 30, 2021 | 7.440 | 7.880 | 7.330 | 7.600 | 456,912 | +0.24(+3.26%) |
Jul 29, 2021 | 7.590 | 7.590 | 7.360 | 7.360 | 106,037 | -0.23(-3.03%) |
Jul 28, 2021 | 7.630 | 7.700 | 7.490 | 7.590 | 66,568 | +0.00(+0.00%) |
Jul 27, 2021 | 7.720 | 7.785 | 7.590 | 7.590 | 38,039 | -0.14(-1.81%) |
Jul 26, 2021 | 7.740 | 8.040 | 7.671 | 7.730 | 69,258 | +0.04(+0.52%) |
Jul 23, 2021 | 7.860 | 7.920 | 7.620 | 7.690 | 71,977 | -0.24(-3.03%) |
Jul 22, 2021 | 8.230 | 8.252 | 7.820 | 7.930 | 139,361 | -0.30(-3.65%) |
Jul 21, 2021 | 8.990 | 9.040 | 8.200 | 8.230 | 225,237 | -1.14(-12.17%) |
Jul 20, 2021 | 9.550 | 9.645 | 9.280 | 9.370 | 74,294 | -0.26(-2.65%) |
Jul 19, 2021 | 9.500 | 9.980 | 9.500 | 9.625 | 12,107 | +0.03(+0.26%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.600 | 9.600 | 4,494 | -0.14(-1.47%) |
Jul 15, 2021 | 9.700 | 9.825 | 9.500 | 9.743 | 26,836 | +0.01(+0.10%) |
Jul 14, 2021 | 9.740 | 10.13 | 9.710 | 9.733 | 21,167 | -0.03(-0.27%) |
Jul 13, 2021 | 9.940 | 9.980 | 9.680 | 9.760 | 7,975 | -0.06(-0.61%) |
Jul 12, 2021 | 9.750 | 10.15 | 9.750 | 9.820 | 9,088 | -0.02(-0.19%) |
Jul 09, 2021 | 9.810 | 10.12 | 9.780 | 9.838 | 7,068 | +0.04(+0.39%) |
Jul 08, 2021 | 9.600 | 10.03 | 9.600 | 9.800 | 14,829 | -0.28(-2.78%) |
Jul 07, 2021 | 10.00 | 10.24 | 9.950 | 10.08 | 13,445 | +0.08(+0.80%) |
Jul 06, 2021 | 10.30 | 10.44 | 9.945 | 10.00 | 42,902 | -0.20(-1.96%) |
Jul 02, 2021 | 9.970 | 10.25 | 9.900 | 10.20 | 16,921 | -0.12(-1.16%) |
Jul 01, 2021 | 10.98 | 11.00 | 10.21 | 10.32 | 27,709 | +0.32(+3.20%) |
Jun 30, 2021 | 10.53 | 10.72 | 9.900 | 10.00 | 36,034 | -0.77(-7.15%) |
Jun 29, 2021 | 11.14 | 11.14 | 10.77 | 10.77 | 13,619 | -0.14(-1.28%) |
Jun 28, 2021 | 11.00 | 11.13 | 10.76 | 10.91 | 17,552 | -0.22(-1.98%) |
Jun 25, 2021 | 10.93 | 11.15 | 10.75 | 11.13 | 61,377 | +0.28(+2.58%) |
Jun 24, 2021 | 10.74 | 10.85 | 10.65 | 10.85 | 14,735 | +0.05(+0.46%) |
Jun 23, 2021 | 10.66 | 10.91 | 10.66 | 10.80 | 6,601 | -0.12(-1.10%) |
Jun 22, 2021 | 10.93 | 10.93 | 10.55 | 10.92 | 2,993 | -0.01(-0.09%) |
Jun 21, 2021 | 10.48 | 10.93 | 10.48 | 10.93 | 14,886 | +0.14(+1.30%) |
Jun 18, 2021 | 10.78 | 10.80 | 10.58 | 10.79 | 33,878 | +0.03(+0.28%) |
Jun 17, 2021 | 10.80 | 10.97 | 10.37 | 10.76 | 10,151 | -0.19(-1.74%) |
Jun 16, 2021 | 10.90 | 11.15 | 10.65 | 10.95 | 13,814 | -0.10(-0.90%) |
Jun 15, 2021 | 11.75 | 11.90 | 10.84 | 11.05 | 21,128 | -0.79(-6.67%) |
Jun 14, 2021 | 11.54 | 12.05 | 11.51 | 11.84 | 9,595 | +0.35(+3.05%) |
Jun 11, 2021 | 11.00 | 11.50 | 11.00 | 11.49 | 23,731 | +0.39(+3.51%) |
Jun 10, 2021 | 11.12 | 11.28 | 10.98 | 11.10 | 14,748 | +0.14(+1.28%) |
Jun 09, 2021 | 11.08 | 11.71 | 10.74 | 10.96 | 25,082 | +0.10(+0.92%) |
Jun 08, 2021 | 10.45 | 11.10 | 10.45 | 10.86 | 10,699 | +0.37(+3.53%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.20 | 10.49 | 14,357 | +0.04(+0.38%) |
Jun 04, 2021 | 10.33 | 10.64 | 10.25 | 10.45 | 12,457 | +0.11(+1.11%) |
Jun 03, 2021 | 10.29 | 10.48 | 10.15 | 10.34 | 12,063 | +0.08(+0.73%) |
Jun 02, 2021 | 10.18 | 10.46 | 10.16 | 10.26 | 21,347 | +0.13(+1.28%) |