Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.470 | 0 | +0.12(+1.63%) | |||
Jun 29, 2022 | 7.790 | 7.820 | 7.330 | 7.350 | 57,326 | -0.60(-7.55%) |
Jun 28, 2022 | 7.850 | 8.060 | 7.770 | 7.950 | 87,156 | +0.10(+1.27%) |
Jun 27, 2022 | 7.600 | 7.850 | 7.500 | 7.850 | 70,211 | +0.33(+4.39%) |
Jun 24, 2022 | 7.270 | 7.590 | 7.250 | 7.520 | 48,705 | +0.23(+3.16%) |
Jun 23, 2022 | 7.680 | 7.750 | 7.250 | 7.290 | 87,209 | -0.38(-4.95%) |
Jun 22, 2022 | 7.920 | 8.060 | 7.600 | 7.670 | 64,011 | -0.45(-5.54%) |
Jun 21, 2022 | 8.080 | 8.200 | 7.870 | 8.120 | 50,888 | +0.52(+6.84%) |
Jun 20, 2022 | 7.360 | 7.760 | 7.280 | 7.600 | 73,404 | +0.11(+1.47%) |
Jun 17, 2022 | 7.710 | 7.850 | 7.330 | 7.490 | 75,906 | -0.25(-3.23%) |
Jun 16, 2022 | 8.310 | 8.310 | 7.700 | 7.740 | 122,048 | -0.65(-7.75%) |
Jun 15, 2022 | 8.320 | 8.530 | 8.220 | 8.390 | 60,138 | +0.16(+1.94%) |
Jun 14, 2022 | 8.510 | 8.550 | 8.130 | 8.230 | 53,762 | -0.23(-2.72%) |
Jun 13, 2022 | 8.590 | 8.700 | 8.240 | 8.460 | 86,870 | -0.37(-4.19%) |
Jun 10, 2022 | 8.930 | 9.310 | 8.600 | 8.830 | 45,870 | -0.18(-2.00%) |
Jun 09, 2022 | 9.060 | 9.150 | 8.910 | 9.010 | 37,940 | -0.17(-1.85%) |
Jun 08, 2022 | 9.200 | 9.310 | 9.010 | 9.180 | 43,016 | -0.06(-0.65%) |
Jun 07, 2022 | 9.220 | 9.420 | 9.110 | 9.240 | 61,184 | -0.04(-0.43%) |
Jun 06, 2022 | 9.470 | 9.470 | 9.180 | 9.280 | 65,105 | -0.10(-1.07%) |
Jun 03, 2022 | 9.360 | 9.510 | 9.220 | 9.380 | 51,544 | +0.01(+0.11%) |
Jun 02, 2022 | 9.260 | 9.530 | 9.260 | 9.370 | 61,038 | +0.08(+0.86%) |
Jun 01, 2022 | 9.230 | 9.380 | 9.180 | 9.290 | 73,102 | +0.02(+0.22%) |
May 31, 2022 | 9.390 | 9.500 | 9.160 | 9.270 | 56,556 | -0.09(-0.96%) |
May 30, 2022 | 9.440 | 9.480 | 9.310 | 9.360 | 45,828 | +0.10(+1.08%) |
May 27, 2022 | 9.190 | 9.350 | 9.140 | 9.260 | 53,127 | +0.13(+1.42%) |
May 26, 2022 | 9.260 | 9.390 | 9.130 | 9.130 | 49,002 | -0.06(-0.65%) |
May 25, 2022 | 9.160 | 9.400 | 9.150 | 9.190 | 59,664 | +0.06(+0.66%) |
May 24, 2022 | 8.800 | 9.200 | 8.720 | 9.130 | 267,941 | +0.36(+4.10%) |
May 20, 2022 | 8.770 | 0 | +0.20(+2.33%) | |||
May 19, 2022 | 8.450 | 8.810 | 8.400 | 8.570 | 61,857 | +0.05(+0.59%) |
May 18, 2022 | 8.760 | 8.900 | 8.440 | 8.520 | 114,045 | -0.19(-2.18%) |
May 17, 2022 | 8.820 | 9.000 | 8.650 | 8.710 | 127,920 | +0.04(+0.46%) |
May 16, 2022 | 8.450 | 8.890 | 8.380 | 8.670 | 90,603 | +0.27(+3.21%) |
May 13, 2022 | 8.250 | 8.520 | 8.180 | 8.400 | 72,608 | +0.29(+3.58%) |
May 12, 2022 | 7.860 | 8.410 | 7.860 | 8.110 | 98,748 | +0.26(+3.31%) |
May 11, 2022 | 7.960 | 8.280 | 7.730 | 7.850 | 31,591 | -0.12(-1.51%) |
May 10, 2022 | 8.040 | 8.260 | 7.630 | 7.970 | 74,840 | -0.07(-0.87%) |
May 09, 2022 | 8.300 | 8.300 | 7.920 | 8.040 | 98,362 | -0.36(-4.29%) |
May 06, 2022 | 8.320 | 8.480 | 8.190 | 8.400 | 43,750 | +0.10(+1.20%) |
May 05, 2022 | 8.750 | 8.880 | 8.040 | 8.300 | 62,347 | -0.46(-5.25%) |
May 04, 2022 | 8.230 | 8.810 | 8.230 | 8.760 | 163,849 | +0.57(+6.96%) |
May 03, 2022 | 7.950 | 8.410 | 7.950 | 8.190 | 43,222 | +0.24(+3.02%) |
May 02, 2022 | 8.040 | 8.230 | 7.730 | 7.950 | 46,070 | -0.12(-1.49%) |
Apr 29, 2022 | 8.370 | 8.450 | 8.010 | 8.070 | 46,156 | -0.28(-3.35%) |
Apr 28, 2022 | 8.300 | 8.470 | 8.070 | 8.350 | 61,210 | +0.20(+2.45%) |
Apr 27, 2022 | 7.950 | 8.180 | 7.860 | 8.150 | 62,686 | +0.28(+3.56%) |
Apr 26, 2022 | 7.910 | 8.130 | 7.790 | 7.870 | 36,136 | -0.01(-0.13%) |
Apr 25, 2022 | 7.890 | 7.930 | 7.460 | 7.880 | 128,931 | -0.29(-3.55%) |
Apr 22, 2022 | 8.100 | 8.350 | 8.000 | 8.170 | 58,064 | -0.07(-0.85%) |
Apr 21, 2022 | 8.840 | 8.840 | 8.200 | 8.240 | 69,568 | -0.63(-7.10%) |
Apr 20, 2022 | 9.000 | 9.030 | 8.770 | 8.870 | 127,194 | -0.11(-1.22%) |
Apr 19, 2022 | 8.950 | 9.020 | 8.760 | 8.980 | 55,390 | +0.13(+1.47%) |
Apr 18, 2022 | 8.900 | 9.050 | 8.800 | 8.850 | 81,178 | -0.05(-0.56%) |
Apr 14, 2022 | 8.900 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 8.740 | 9.030 | 8.740 | 8.900 | 203,043 | +0.19(+2.18%) |
Apr 12, 2022 | 8.680 | 8.950 | 8.660 | 8.710 | 134,650 | +0.18(+2.11%) |
Apr 11, 2022 | 8.690 | 8.690 | 8.410 | 8.530 | 27,740 | -0.12(-1.39%) |
Apr 08, 2022 | 8.570 | 8.740 | 8.550 | 8.650 | 84,129 | +0.17(+2.00%) |
Apr 07, 2022 | 8.410 | 8.580 | 8.280 | 8.480 | 75,430 | +0.10(+1.19%) |
Apr 06, 2022 | 8.330 | 8.440 | 8.230 | 8.380 | 59,090 | +0.09(+1.09%) |
Apr 05, 2022 | 8.350 | 8.410 | 8.200 | 8.290 | 98,730 | +0.04(+0.48%) |
Apr 04, 2022 | 8.060 | 8.360 | 8.040 | 8.250 | 103,352 | +0.19(+2.36%) |
Apr 01, 2022 | 7.800 | 8.090 | 7.710 | 8.060 | 168,092 | +0.26(+3.33%) |
Mar 31, 2022 | 7.740 | 8.020 | 7.720 | 7.800 | 80,672 | -0.01(-0.13%) |
Mar 30, 2022 | 7.700 | 7.840 | 7.650 | 7.810 | 58,165 | +0.14(+1.83%) |
Mar 29, 2022 | 7.550 | 7.680 | 7.360 | 7.670 | 80,373 | +0.05(+0.66%) |
Mar 28, 2022 | 7.480 | 7.660 | 7.400 | 7.620 | 68,062 | +0.11(+1.46%) |
Mar 25, 2022 | 7.450 | 7.680 | 7.350 | 7.510 | 176,775 | +0.11(+1.49%) |
Mar 24, 2022 | 7.500 | 7.580 | 7.300 | 7.400 | 110,497 | +0.00(+0.00%) |
Mar 23, 2022 | 7.090 | 7.410 | 7.090 | 7.400 | 262,258 | +0.38(+5.41%) |
Mar 22, 2022 | 7.430 | 7.430 | 6.930 | 7.020 | 222,246 | -0.28(-3.84%) |
Mar 21, 2022 | 7.430 | 7.430 | 7.170 | 7.300 | 115,622 | +0.10(+1.39%) |
Mar 18, 2022 | 7.580 | 7.580 | 7.070 | 7.200 | 59,077 | -0.28(-3.74%) |
Mar 17, 2022 | 6.770 | 7.490 | 6.770 | 7.480 | 147,610 | +0.84(+12.65%) |
Mar 16, 2022 | 6.460 | 6.650 | 6.310 | 6.640 | 74,825 | +0.26(+4.08%) |
Mar 15, 2022 | 6.430 | 6.500 | 6.190 | 6.380 | 76,022 | -0.04(-0.62%) |
Mar 14, 2022 | 6.820 | 6.820 | 6.360 | 6.420 | 72,572 | -0.35(-5.17%) |
Mar 11, 2022 | 6.950 | 7.030 | 6.750 | 6.770 | 51,077 | -0.01(-0.15%) |
Mar 10, 2022 | 7.100 | 7.100 | 6.730 | 6.780 | 51,325 | -0.31(-4.37%) |
Mar 09, 2022 | 7.200 | 7.200 | 6.800 | 7.090 | 81,126 | -0.11(-1.53%) |
Mar 08, 2022 | 6.890 | 7.610 | 6.800 | 7.200 | 130,833 | +0.49(+7.30%) |
Mar 07, 2022 | 6.710 | 6.820 | 6.610 | 6.710 | 92,976 | +0.00(+0.00%) |
Mar 04, 2022 | 6.790 | 6.790 | 6.460 | 6.710 | 58,197 | -0.08(-1.18%) |
Mar 03, 2022 | 6.710 | 6.970 | 6.660 | 6.790 | 102,639 | +0.13(+1.95%) |
Mar 02, 2022 | 6.410 | 6.720 | 6.310 | 6.660 | 1,658,802 | +0.28(+4.39%) |
Mar 01, 2022 | 6.310 | 6.560 | 6.310 | 6.380 | 27,134 | +0.08(+1.27%) |
Feb 28, 2022 | 6.590 | 6.590 | 6.280 | 6.300 | 30,563 | -0.22(-3.37%) |
Feb 25, 2022 | 6.320 | 6.590 | 6.380 | 6.520 | 31,153 | +0.08(+1.24%) |
Feb 24, 2022 | 6.520 | 6.520 | 6.120 | 6.440 | 49,070 | +0.25(+4.04%) |
Feb 23, 2022 | 6.090 | 6.290 | 6.080 | 6.190 | 16,213 | +0.14(+2.31%) |
Feb 22, 2022 | 6.390 | 6.390 | 5.940 | 6.050 | 165,656 | -0.28(-4.42%) |
Feb 18, 2022 | 6.330 | 0 | -0.25(-3.80%) | |||
Feb 17, 2022 | 6.520 | 6.670 | 6.450 | 6.580 | 28,827 | +0.06(+0.92%) |
Feb 16, 2022 | 6.640 | 6.820 | 6.520 | 6.520 | 50,752 | -0.13(-1.95%) |
Feb 15, 2022 | 6.460 | 6.680 | 6.360 | 6.650 | 47,821 | +0.00(+0.00%) |
Feb 14, 2022 | 6.710 | 6.760 | 6.520 | 6.650 | 41,822 | -0.04(-0.60%) |
Feb 11, 2022 | 6.440 | 6.790 | 6.300 | 6.690 | 77,045 | +0.46(+7.38%) |
Feb 10, 2022 | 6.310 | 6.450 | 6.210 | 6.230 | 47,641 | -0.13(-2.04%) |
Feb 09, 2022 | 6.270 | 6.400 | 6.170 | 6.360 | 29,058 | +0.17(+2.75%) |
Feb 08, 2022 | 6.180 | 6.280 | 6.090 | 6.190 | 36,210 | -0.19(-2.98%) |
Feb 07, 2022 | 6.650 | 6.690 | 6.380 | 6.380 | 37,168 | -0.32(-4.78%) |
Feb 04, 2022 | 6.880 | 6.880 | 6.680 | 6.700 | 24,633 | +0.09(+1.36%) |
Feb 03, 2022 | 6.730 | 6.520 | 6.610 | 42,229 | -0.06(-0.90%) | |
Feb 02, 2022 | 7.000 | 7.000 | 6.650 | 6.670 | 51,682 | -0.24(-3.47%) |
Feb 01, 2022 | 6.890 | 6.980 | 6.790 | 6.910 | 66,784 | +0.09(+1.32%) |
Jan 31, 2022 | 6.900 | 6.950 | 6.790 | 6.820 | 53,893 | -0.08(-1.16%) |
Jan 28, 2022 | 6.700 | 6.970 | 6.700 | 6.900 | 363,047 | +0.19(+2.83%) |
Jan 27, 2022 | 6.540 | 6.740 | 6.540 | 6.710 | 51,751 | +0.16(+2.44%) |
Jan 26, 2022 | 6.530 | 6.670 | 6.450 | 6.550 | 63,256 | +0.04(+0.61%) |
Jan 25, 2022 | 6.300 | 6.570 | 6.130 | 6.510 | 49,832 | +0.15(+2.36%) |
Jan 24, 2022 | 6.180 | 6.360 | 5.940 | 6.360 | 99,774 | -0.04(-0.63%) |
Jan 21, 2022 | 6.490 | 6.490 | 6.160 | 6.400 | 67,758 | -0.11(-1.69%) |
Jan 20, 2022 | 6.600 | 6.790 | 6.500 | 6.510 | 56,530 | -0.08(-1.21%) |
Jan 19, 2022 | 6.790 | 6.790 | 6.510 | 6.590 | 43,351 | -0.09(-1.35%) |
Jan 18, 2022 | 6.810 | 6.990 | 6.600 | 6.680 | 84,570 | -0.11(-1.62%) |
Jan 17, 2022 | 6.800 | 6.860 | 6.730 | 6.790 | 51,443 | +0.11(+1.65%) |
Jan 14, 2022 | 6.540 | 6.740 | 6.430 | 6.680 | 38,892 | +0.20(+3.09%) |
Jan 13, 2022 | 6.520 | 6.590 | 6.460 | 6.480 | 18,683 | -0.02(-0.31%) |
Jan 12, 2022 | 6.430 | 6.680 | 6.360 | 6.500 | 92,509 | +0.12(+1.88%) |
Jan 11, 2022 | 6.380 | 6.460 | 6.240 | 6.380 | 224,392 | +0.01(+0.16%) |
Jan 10, 2022 | 6.430 | 6.510 | 6.360 | 6.370 | 52,277 | -0.09(-1.39%) |
Jan 07, 2022 | 6.490 | 6.490 | 6.310 | 6.460 | 38,703 | +0.02(+0.31%) |
Jan 06, 2022 | 6.290 | 6.560 | 6.200 | 6.440 | 40,405 | +0.20(+3.21%) |
Jan 05, 2022 | 6.460 | 6.550 | 6.220 | 6.240 | 128,796 | -0.15(-2.35%) |
Jan 04, 2022 | 6.170 | 6.430 | 6.020 | 6.390 | 177,709 | +0.36(+5.97%) |
Dec 31, 2021 | 6.030 | 6.030 | 6.030 | 0 | -0.01(-0.17%) | |
Dec 30, 2021 | 6.060 | 6.160 | 5.990 | 6.040 | 61,578 | +0.05(+0.83%) |
Dec 29, 2021 | 5.870 | 6.060 | 5.840 | 5.990 | 30,218 | +0.15(+2.57%) |
Dec 24, 2021 | 5.840 | 5.840 | 5.840 | 0 | -0.13(-2.18%) | |
Dec 23, 2021 | 5.890 | 6.040 | 5.880 | 5.970 | 36,274 | +0.12(+2.05%) |
Dec 22, 2021 | 5.690 | 5.940 | 5.690 | 5.850 | 39,800 | +0.15(+2.63%) |
Dec 21, 2021 | 5.330 | 5.740 | 5.330 | 5.700 | 41,803 | +0.40(+7.55%) |
Dec 20, 2021 | 5.430 | 5.440 | 5.210 | 5.300 | 63,657 | -0.32(-5.69%) |
Dec 17, 2021 | 5.400 | 5.670 | 5.370 | 5.620 | 124,959 | +0.09(+1.63%) |
Dec 16, 2021 | 5.340 | 5.560 | 5.340 | 5.530 | 58,584 | +0.26(+4.93%) |
Dec 15, 2021 | 5.210 | 5.290 | 5.030 | 5.270 | 125,379 | +0.00(+0.00%) |
Dec 14, 2021 | 5.280 | 5.450 | 5.240 | 5.270 | 43,591 | -0.17(-3.13%) |
Dec 13, 2021 | 5.550 | 5.550 | 5.410 | 5.440 | 21,347 | -0.18(-3.20%) |
Dec 10, 2021 | 5.700 | 5.720 | 5.550 | 5.620 | 37,616 | -0.07(-1.23%) |
Dec 09, 2021 | 5.550 | 5.710 | 5.550 | 5.690 | 30,233 | -0.01(-0.18%) |
Dec 08, 2021 | 5.680 | 5.740 | 5.570 | 5.700 | 22,980 | +0.01(+0.18%) |
Dec 07, 2021 | 5.690 | 5.730 | 5.570 | 5.690 | 41,193 | +0.16(+2.89%) |
Dec 06, 2021 | 5.640 | 5.640 | 5.450 | 5.530 | 67,945 | -0.03(-0.54%) |
Dec 03, 2021 | 5.600 | 5.620 | 5.430 | 5.560 | 51,670 | -0.01(-0.18%) |
Dec 02, 2021 | 5.280 | 5.570 | 5.280 | 5.570 | 45,328 | +0.18(+3.34%) |
Dec 01, 2021 | 5.450 | 5.600 | 5.240 | 5.390 | 80,719 | +0.00(+0.00%) |
Nov 30, 2021 | 5.380 | 5.500 | 5.220 | 5.390 | 124,604 | -0.17(-3.06%) |
Nov 29, 2021 | 5.820 | 5.870 | 5.520 | 5.560 | 42,369 | -0.23(-3.97%) |
Nov 26, 2021 | 5.870 | 5.880 | 5.540 | 5.790 | 84,370 | -0.21(-3.50%) |
Nov 25, 2021 | 5.870 | 6.050 | 5.850 | 6.000 | 211,937 | +0.21(+3.63%) |
Nov 24, 2021 | 5.650 | 5.860 | 5.630 | 5.790 | 304,279 | +0.14(+2.48%) |
Nov 23, 2021 | 5.530 | 5.700 | 5.500 | 5.650 | 86,222 | +0.16(+2.91%) |
Nov 22, 2021 | 5.460 | 5.530 | 5.320 | 5.490 | 34,617 | +0.10(+1.86%) |
Nov 19, 2021 | 5.580 | 5.580 | 5.370 | 5.390 | 61,003 | -0.13(-2.36%) |
Nov 18, 2021 | 5.630 | 5.520 | 5.440 | 5.520 | 65,690 | +0.00(+0.00%) |
Nov 17, 2021 | 5.610 | 5.750 | 5.490 | 5.520 | 73,424 | -0.09(-1.60%) |
Nov 16, 2021 | 5.620 | 5.630 | 5.340 | 5.610 | 48,067 | +0.04(+0.72%) |
Nov 15, 2021 | 5.520 | 5.590 | 5.350 | 5.570 | 272,019 | +0.06(+1.09%) |
Nov 12, 2021 | 5.780 | 5.780 | 5.500 | 5.510 | 92,748 | -0.16(-2.82%) |
Nov 11, 2021 | 5.480 | 5.690 | 5.430 | 5.670 | 57,942 | +0.21(+3.85%) |
Nov 10, 2021 | 5.500 | 5.460 | 232,487 | -0.05(-0.91%) | ||
Nov 09, 2021 | 5.650 | 6.000 | 5.350 | 5.510 | 193,961 | +0.20(+3.77%) |
Nov 08, 2021 | 5.200 | 5.450 | 5.200 | 5.310 | 79,805 | +0.11(+2.12%) |
Nov 05, 2021 | 5.070 | 5.200 | 4.980 | 5.200 | 71,314 | +0.15(+2.97%) |
Nov 04, 2021 | 5.000 | 5.190 | 5.000 | 5.050 | 282,770 | +0.11(+2.23%) |
Nov 03, 2021 | 4.820 | 5.000 | 4.650 | 4.940 | 74,391 | +0.18(+3.78%) |
Nov 02, 2021 | 4.990 | 4.990 | 4.700 | 4.760 | 94,621 | -0.21(-4.23%) |
Nov 01, 2021 | 5.140 | 5.020 | 4.950 | 4.970 | 83,692 | -0.05(-1.00%) |
Oct 29, 2021 | 5.090 | 5.090 | 4.920 | 5.020 | 18,300 | +0.09(+1.83%) |
Oct 28, 2021 | 5.000 | 5.020 | 4.860 | 4.930 | 60,932 | -0.04(-0.80%) |
Oct 27, 2021 | 5.150 | 5.130 | 4.910 | 4.970 | 108,555 | -0.20(-3.87%) |
Oct 26, 2021 | 5.240 | 5.140 | 5.170 | 70,167 | -0.02(-0.39%) | |
Oct 25, 2021 | 5.160 | 5.300 | 5.080 | 5.190 | 113,767 | +0.05(+0.97%) |
Oct 22, 2021 | 5.400 | 5.400 | 5.140 | 5.140 | 108,926 | -0.27(-4.99%) |
Oct 21, 2021 | 5.570 | 5.570 | 5.270 | 5.410 | 33,043 | -0.18(-3.22%) |
Oct 20, 2021 | 5.700 | 5.700 | 5.520 | 5.590 | 25,861 | -0.11(-1.93%) |
Oct 19, 2021 | 5.970 | 5.970 | 5.620 | 5.700 | 35,361 | -0.14(-2.40%) |
Oct 18, 2021 | 5.820 | 5.890 | 5.750 | 5.840 | 57,752 | +0.16(+2.82%) |
Oct 15, 2021 | 5.570 | 5.680 | 5.510 | 5.680 | 80,984 | +0.23(+4.22%) |
Oct 14, 2021 | 5.270 | 5.570 | 5.270 | 5.450 | 54,056 | +0.18(+3.42%) |
Oct 13, 2021 | 5.160 | 5.300 | 5.130 | 5.270 | 73,901 | +0.17(+3.33%) |
Oct 12, 2021 | 4.910 | 5.160 | 4.910 | 5.100 | 81,349 | +0.18(+3.66%) |
Oct 08, 2021 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) | |
Oct 07, 2021 | 4.920 | 5.000 | 4.860 | 4.950 | 20,579 | +0.02(+0.41%) |
Oct 06, 2021 | 4.850 | 4.970 | 4.780 | 4.930 | 35,121 | +0.08(+1.65%) |
Oct 05, 2021 | 4.780 | 4.860 | 4.730 | 4.850 | 23,114 | +0.11(+2.32%) |
Oct 04, 2021 | 4.710 | 4.750 | 4.710 | 4.740 | 26,530 | +0.06(+1.28%) |
Oct 01, 2021 | 4.580 | 4.740 | 4.580 | 4.680 | 17,500 | +0.11(+2.41%) |
Sep 30, 2021 | 4.660 | 4.730 | 4.570 | 4.570 | 26,095 | -0.08(-1.72%) |
Sep 29, 2021 | 4.600 | 4.700 | 4.570 | 4.650 | 35,195 | -0.01(-0.21%) |
Sep 28, 2021 | 4.690 | 4.700 | 4.620 | 4.660 | 22,742 | -0.01(-0.21%) |
Sep 27, 2021 | 4.600 | 4.750 | 4.600 | 4.670 | 44,991 | +0.14(+3.09%) |
Sep 24, 2021 | 4.370 | 4.590 | 4.370 | 4.530 | 22,444 | +0.07(+1.57%) |
Sep 23, 2021 | 4.530 | 4.580 | 4.390 | 4.460 | 20,588 | -0.06(-1.33%) |
Sep 22, 2021 | 4.490 | 4.560 | 4.450 | 4.520 | 19,165 | +0.14(+3.20%) |
Sep 21, 2021 | 4.430 | 4.430 | 4.250 | 4.380 | 14,085 | -0.05(-1.13%) |
Sep 20, 2021 | 4.490 | 4.530 | 4.400 | 4.430 | 19,864 | -0.14(-3.06%) |
Sep 17, 2021 | 4.600 | 4.630 | 4.550 | 4.570 | 24,945 | -0.02(-0.44%) |
Sep 16, 2021 | 4.630 | 4.630 | 4.470 | 4.590 | 17,560 | +0.06(+1.32%) |
Sep 15, 2021 | 4.440 | 4.630 | 4.440 | 4.530 | 45,300 | +0.04(+0.89%) |
Sep 14, 2021 | 4.440 | 4.540 | 4.370 | 4.490 | 23,033 | +0.14(+3.22%) |
Sep 13, 2021 | 4.290 | 4.440 | 4.290 | 4.350 | 36,004 | +0.06(+1.40%) |
Sep 10, 2021 | 4.300 | 4.360 | 4.270 | 4.290 | 21,670 | +0.01(+0.23%) |
Sep 09, 2021 | 4.300 | 4.300 | 4.230 | 4.280 | 900 | -0.01(-0.23%) |
Sep 08, 2021 | 4.410 | 4.410 | 4.280 | 4.290 | 7,430 | -0.10(-2.28%) |
Sep 07, 2021 | 4.440 | 4.440 | 4.370 | 4.390 | 14,969 | -0.04(-0.90%) |
Sep 03, 2021 | 4.430 | 4.430 | 4.430 | 0 | +0.14(+3.26%) | |
Sep 02, 2021 | 4.120 | 4.310 | 4.110 | 4.290 | 21,769 | +0.18(+4.38%) |
Sep 01, 2021 | 4.110 | 4.110 | 4.050 | 4.110 | 6,526 | +0.03(+0.74%) |
Aug 31, 2021 | 4.160 | 4.160 | 4.010 | 4.080 | 86,685 | -0.01(-0.24%) |
Aug 30, 2021 | 4.010 | 4.130 | 4.010 | 4.090 | 21,513 | +0.10(+2.51%) |
Aug 27, 2021 | 4.000 | 4.010 | 3.930 | 3.990 | 44,484 | +0.09(+2.31%) |
Aug 26, 2021 | 3.850 | 3.930 | 3.840 | 3.900 | 37,323 | -0.01(-0.26%) |
Aug 25, 2021 | 3.770 | 3.910 | 3.770 | 3.910 | 30,302 | -0.05(-1.26%) |
Aug 24, 2021 | 4.020 | 4.020 | 3.920 | 3.960 | 161,977 | -0.01(-0.25%) |
Aug 23, 2021 | 3.820 | 3.990 | 3.820 | 3.970 | 13,928 | +0.17(+4.47%) |
Aug 20, 2021 | 3.990 | 3.990 | 3.630 | 3.800 | 27,530 | +0.18(+4.97%) |
Aug 19, 2021 | 3.580 | 3.630 | 3.580 | 3.620 | 194,907 | -0.05(-1.36%) |
Aug 18, 2021 | 3.660 | 3.720 | 3.630 | 3.670 | 151,069 | +0.04(+1.10%) |
Aug 17, 2021 | 3.690 | 3.730 | 3.630 | 3.630 | 27,264 | -0.06(-1.63%) |
Aug 16, 2021 | 3.800 | 3.800 | 3.610 | 3.690 | 35,352 | -0.14(-3.66%) |
Aug 13, 2021 | 3.920 | 3.920 | 3.820 | 3.830 | 43,566 | +0.09(+2.41%) |
Aug 12, 2021 | 3.720 | 3.740 | 3.680 | 3.740 | 269,026 | -0.01(-0.27%) |
Aug 11, 2021 | 3.790 | 3.790 | 3.700 | 3.750 | 21,120 | +0.05(+1.35%) |
Aug 10, 2021 | 3.730 | 3.730 | 3.650 | 3.700 | 42,005 | +0.03(+0.82%) |
Aug 09, 2021 | 3.700 | 3.700 | 3.630 | 3.670 | 12,806 | -0.04(-1.08%) |
Aug 06, 2021 | 3.750 | 3.750 | 3.660 | 3.710 | 21,901 | -0.02(-0.54%) |
Aug 05, 2021 | 3.820 | 3.820 | 3.730 | 3.730 | 44,723 | -0.10(-2.61%) |
Aug 04, 2021 | 3.900 | 3.900 | 3.800 | 3.830 | 7,906 | -0.15(-3.77%) |
Aug 03, 2021 | 3.920 | 4.010 | 3.900 | 3.980 | 30,076 | -0.04(-1.00%) |
Jul 30, 2021 | 4.020 | 4.020 | 4.020 | 0 | -0.04(-0.99%) | |
Jul 29, 2021 | 4.050 | 4.060 | 3.950 | 4.060 | 36,707 | +0.05(+1.25%) |
Jul 28, 2021 | 4.090 | 4.100 | 4.000 | 4.010 | 16,558 | -0.07(-1.72%) |
Jul 27, 2021 | 4.000 | 4.150 | 3.990 | 4.080 | 35,780 | -0.08(-1.92%) |
Jul 26, 2021 | 4.100 | 4.300 | 3.980 | 4.160 | 36,910 | +0.06(+1.46%) |
Jul 23, 2021 | 4.120 | 4.200 | 4.100 | 4.100 | 29,812 | -0.12(-2.84%) |
Jul 22, 2021 | 4.240 | 4.240 | 4.150 | 4.220 | 15,533 | -0.02(-0.47%) |
Jul 21, 2021 | 4.340 | 4.360 | 4.200 | 4.240 | 20,559 | +0.07(+1.68%) |
Jul 20, 2021 | 4.030 | 4.190 | 4.030 | 4.170 | 39,546 | +0.02(+0.48%) |
Jul 19, 2021 | 4.410 | 4.410 | 4.070 | 4.150 | 47,624 | -0.35(-7.78%) |
Jul 16, 2021 | 4.520 | 4.630 | 4.500 | 4.500 | 37,383 | -0.01(-0.22%) |
Jul 15, 2021 | 4.740 | 4.740 | 4.370 | 4.510 | 21,670 | -0.18(-3.84%) |
Jul 14, 2021 | 4.440 | 4.770 | 4.360 | 4.690 | 82,852 | +0.33(+7.57%) |
Jul 13, 2021 | 4.280 | 4.440 | 4.250 | 4.360 | 30,885 | +0.08(+1.87%) |
Jul 12, 2021 | 4.300 | 4.300 | 4.270 | 4.280 | 31,050 | -0.07(-1.61%) |
Jul 09, 2021 | 4.280 | 4.410 | 4.280 | 4.350 | 34,836 | +0.10(+2.35%) |
Jul 08, 2021 | 4.290 | 4.290 | 4.230 | 4.250 | 21,351 | -0.04(-0.93%) |
Jul 07, 2021 | 4.280 | 4.320 | 4.230 | 4.290 | 21,677 | +0.04(+0.94%) |
Jul 06, 2021 | 4.460 | 4.460 | 4.230 | 4.250 | 28,000 | -0.21(-4.71%) |
Jul 05, 2021 | 4.480 | 4.550 | 4.390 | 4.460 | 9,619 | -0.04(-0.89%) |