Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 4.300 | 4.308 | 4.100 | 4.188 | 12,928 | -0.12(-2.83%) |
Jul 28, 2022 | 4.300 | 4.390 | 4.141 | 4.310 | 17,859 | +0.11(+2.74%) |
Jul 27, 2022 | 4.198 | 4.320 | 4.150 | 4.195 | 15,019 | -0.00(-0.07%) |
Jul 26, 2022 | 4.400 | 4.450 | 4.180 | 4.198 | 19,036 | -0.18(-4.18%) |
Jul 25, 2022 | 4.618 | 4.621 | 4.335 | 4.381 | 14,445 | -0.16(-3.46%) |
Jul 22, 2022 | 4.680 | 4.680 | 4.313 | 4.538 | 30,606 | +0.07(+1.48%) |
Jul 21, 2022 | 5.025 | 5.025 | 4.400 | 4.472 | 28,364 | -0.03(-0.62%) |
Jul 20, 2022 | 4.560 | 4.600 | 4.454 | 4.500 | 15,812 | +0.05(+1.03%) |
Jul 19, 2022 | 4.600 | 4.709 | 4.404 | 4.454 | 22,629 | -0.07(-1.48%) |
Jul 18, 2022 | 4.600 | 4.789 | 4.426 | 4.521 | 24,325 | -0.14(-2.94%) |
Jul 15, 2022 | 4.700 | 4.868 | 4.501 | 4.658 | 24,238 | -0.11(-2.31%) |
Jul 14, 2022 | 4.751 | 4.915 | 4.615 | 4.768 | 15,660 | +0.01(+0.32%) |
Jul 13, 2022 | 4.890 | 5.000 | 4.752 | 4.753 | 19,375 | -0.09(-1.96%) |
Jul 12, 2022 | 5.052 | 5.090 | 4.750 | 4.848 | 13,719 | +0.04(+0.77%) |
Jul 11, 2022 | 5.000 | 5.100 | 4.747 | 4.811 | 36,768 | -0.28(-5.41%) |
Jul 08, 2022 | 5.000 | 5.250 | 4.970 | 5.086 | 16,515 | +0.12(+2.31%) |
Jul 07, 2022 | 5.000 | 5.100 | 4.910 | 4.971 | 21,647 | -0.03(-0.58%) |
Jul 06, 2022 | 5.300 | 5.300 | 4.908 | 5.000 | 16,470 | -0.05(-1.09%) |
Jul 05, 2022 | 5.300 | 5.280 | 4.910 | 5.055 | 23,458 | -0.17(-3.16%) |
Jul 01, 2022 | 5.500 | 5.600 | 5.159 | 5.220 | 19,441 | -0.48(-8.37%) |
Jun 30, 2022 | 5.600 | 5.697 | 5.410 | 5.697 | 10,232 | +0.00(+0.02%) |
Jun 29, 2022 | 5.600 | 5.800 | 5.600 | 5.696 | 8,346 | +0.11(+1.93%) |
Jun 28, 2022 | 5.700 | 6.200 | 5.501 | 5.588 | 58,919 | -0.11(-1.96%) |
Jun 27, 2022 | 5.700 | 5.900 | 5.600 | 5.700 | 13,344 | +0.06(+0.97%) |
Jun 24, 2022 | 5.800 | 6.100 | 5.645 | 5.645 | 18,264 | -0.18(-3.01%) |
Jun 23, 2022 | 5.500 | 5.999 | 5.490 | 5.820 | 12,525 | +0.27(+4.77%) |
Jun 22, 2022 | 5.970 | 5.970 | 5.555 | 5.555 | 14,170 | -0.11(-1.92%) |
Jun 21, 2022 | 5.745 | 6.110 | 5.664 | 5.664 | 19,731 | -0.05(-0.84%) |
Jun 17, 2022 | 5.600 | 6.200 | 5.600 | 5.712 | 12,705 | -0.09(-1.52%) |
Jun 16, 2022 | 6.000 | 6.350 | 5.800 | 5.800 | 17,265 | -0.26(-4.24%) |
Jun 15, 2022 | 5.632 | 6.500 | 5.571 | 6.057 | 41,884 | +0.26(+4.43%) |
Jun 14, 2022 | 5.800 | 6.250 | 5.722 | 5.800 | 20,425 | +0.18(+3.20%) |
Jun 13, 2022 | 6.000 | 6.250 | 5.507 | 5.620 | 20,138 | -0.48(-7.84%) |
Jun 10, 2022 | 6.250 | 6.250 | 5.695 | 6.098 | 10,285 | +0.11(+1.91%) |
Jun 09, 2022 | 5.800 | 6.162 | 5.850 | 5.984 | 13,718 | -0.02(-0.27%) |
Jun 08, 2022 | 6.100 | 6.200 | 5.850 | 6.000 | 11,936 | +0.06(+1.01%) |
Jun 07, 2022 | 6.000 | 6.275 | 5.805 | 5.940 | 24,451 | -0.16(-2.62%) |
Jun 06, 2022 | 5.900 | 6.460 | 5.753 | 6.100 | 76,056 | +0.27(+4.72%) |
Jun 03, 2022 | 6.010 | 6.090 | 5.651 | 5.825 | 6,379 | -0.08(-1.27%) |
Jun 02, 2022 | 5.700 | 6.201 | 5.685 | 5.900 | 42,894 | +0.30(+5.36%) |
Jun 01, 2022 | 5.700 | 5.780 | 5.500 | 5.600 | 8,621 | -0.01(-0.20%) |
May 31, 2022 | 5.670 | 5.678 | 5.450 | 5.611 | 8,402 | +0.16(+2.97%) |
May 27, 2022 | 5.500 | 5.600 | 5.250 | 5.449 | 21,289 | +0.18(+3.34%) |
May 26, 2022 | 5.300 | 5.407 | 5.101 | 5.273 | 8,225 | +0.14(+2.67%) |
May 25, 2022 | 5.100 | 5.499 | 5.022 | 5.136 | 5,525 | -0.26(-4.89%) |
May 24, 2022 | 5.200 | 5.400 | 5.009 | 5.400 | 7,544 | +0.08(+1.50%) |
May 23, 2022 | 5.000 | 5.400 | 5.000 | 5.320 | 8,837 | +0.22(+4.31%) |
May 20, 2022 | 5.300 | 5.310 | 4.900 | 5.100 | 8,584 | -0.10(-1.92%) |
May 19, 2022 | 5.029 | 5.300 | 4.900 | 5.200 | 7,482 | +0.15(+3.01%) |
May 18, 2022 | 5.418 | 5.490 | 4.800 | 5.048 | 12,371 | -0.17(-3.24%) |
May 17, 2022 | 5.327 | 5.600 | 4.806 | 5.217 | 25,160 | -0.10(-1.95%) |
May 16, 2022 | 5.555 | 5.555 | 5.212 | 5.321 | 8,606 | -0.11(-2.06%) |
May 13, 2022 | 5.200 | 5.860 | 5.001 | 5.433 | 50,199 | +0.39(+7.65%) |
May 12, 2022 | 4.600 | 5.078 | 4.600 | 5.047 | 28,367 | +0.50(+10.97%) |
May 11, 2022 | 5.000 | 5.218 | 4.500 | 4.548 | 39,880 | -0.56(-10.91%) |
May 10, 2022 | 5.440 | 5.440 | 5.000 | 5.105 | 21,864 | +0.07(+1.47%) |
May 09, 2022 | 5.400 | 5.463 | 5.000 | 5.031 | 25,327 | -0.39(-7.13%) |
May 06, 2022 | 5.590 | 5.794 | 5.300 | 5.417 | 12,406 | -0.03(-0.48%) |
May 05, 2022 | 5.800 | 5.800 | 5.420 | 5.443 | 10,493 | -0.26(-4.61%) |
May 04, 2022 | 5.700 | 5.899 | 5.500 | 5.706 | 20,509 | +0.04(+0.72%) |
May 03, 2022 | 5.520 | 5.896 | 5.506 | 5.665 | 17,615 | +0.15(+2.63%) |
May 02, 2022 | 5.659 | 5.900 | 5.300 | 5.520 | 22,771 | -0.18(-3.16%) |
Apr 29, 2022 | 5.900 | 5.900 | 5.487 | 5.700 | 37,335 | -0.20(-3.37%) |
Apr 28, 2022 | 5.800 | 6.011 | 5.800 | 5.899 | 11,361 | -0.03(-0.42%) |
Apr 27, 2022 | 5.970 | 6.098 | 5.848 | 5.924 | 12,950 | +0.10(+1.68%) |
Apr 26, 2022 | 6.100 | 6.145 | 5.800 | 5.826 | 27,527 | -0.33(-5.28%) |
Apr 25, 2022 | 6.058 | 6.600 | 5.900 | 6.151 | 163,248 | +0.19(+3.22%) |
Apr 22, 2022 | 6.102 | 6.299 | 5.900 | 5.959 | 27,387 | -0.14(-2.34%) |
Apr 21, 2022 | 6.300 | 6.499 | 6.001 | 6.102 | 26,268 | -0.14(-2.32%) |
Apr 20, 2022 | 6.210 | 6.588 | 6.183 | 6.247 | 58,505 | -0.38(-5.75%) |
Apr 19, 2022 | 6.290 | 7.050 | 6.210 | 6.628 | 136,578 | +0.30(+4.67%) |
Apr 18, 2022 | 7.241 | 7.500 | 6.220 | 6.332 | 215,742 | -0.92(-12.75%) |
Apr 14, 2022 | 7.687 | 8.500 | 7.051 | 7.257 | 229,295 | -0.43(-5.59%) |
Apr 13, 2022 | 8.639 | 8.900 | 7.015 | 7.687 | 358,369 | -1.58(-17.06%) |
Apr 12, 2022 | 5.825 | 15.20 | 5.825 | 9.268 | 5,080,114 | +3.17(+52.06%) |
Apr 11, 2022 | 5.800 | 6.130 | 5.800 | 6.095 | 6,601 | +0.14(+2.42%) |
Apr 08, 2022 | 6.030 | 6.180 | 5.800 | 5.951 | 17,780 | -0.26(-4.17%) |
Apr 07, 2022 | 6.158 | 6.400 | 6.020 | 6.210 | 13,207 | +0.05(+0.81%) |
Apr 06, 2022 | 6.400 | 6.500 | 6.100 | 6.160 | 14,979 | -0.20(-3.08%) |
Apr 05, 2022 | 6.550 | 6.598 | 6.300 | 6.356 | 14,823 | +0.01(+0.09%) |
Apr 04, 2022 | 6.326 | 6.512 | 6.321 | 6.350 | 9,436 | -0.16(-2.49%) |
Apr 01, 2022 | 6.655 | 6.679 | 6.350 | 6.512 | 11,927 | -0.09(-1.33%) |
Mar 31, 2022 | 6.850 | 6.850 | 6.300 | 6.600 | 11,543 | -0.13(-1.93%) |
Mar 30, 2022 | 6.600 | 6.950 | 6.509 | 6.730 | 11,105 | +0.02(+0.22%) |
Mar 29, 2022 | 6.700 | 7.273 | 6.503 | 6.715 | 55,610 | -0.08(-1.25%) |
Mar 28, 2022 | 6.800 | 7.000 | 6.500 | 6.800 | 17,795 | +0.05(+0.70%) |
Mar 25, 2022 | 6.520 | 6.893 | 6.300 | 6.753 | 15,087 | +0.23(+3.51%) |
Mar 24, 2022 | 6.637 | 6.637 | 6.100 | 6.524 | 19,980 | -0.08(-1.15%) |
Mar 23, 2022 | 6.700 | 6.767 | 6.325 | 6.600 | 18,964 | -0.12(-1.79%) |
Mar 22, 2022 | 6.600 | 6.950 | 6.300 | 6.720 | 29,902 | +0.50(+8.04%) |
Mar 21, 2022 | 6.300 | 6.499 | 6.200 | 6.220 | 15,069 | +0.19(+3.13%) |
Mar 18, 2022 | 6.020 | 6.448 | 6.020 | 6.031 | 36,435 | -0.14(-2.30%) |
Mar 17, 2022 | 6.200 | 6.448 | 6.000 | 6.173 | 10,839 | +0.07(+1.18%) |
Mar 16, 2022 | 5.800 | 6.200 | 5.768 | 6.101 | 38,744 | +0.40(+7.04%) |
Mar 15, 2022 | 5.800 | 5.915 | 5.638 | 5.700 | 18,699 | +0.20(+3.64%) |
Mar 14, 2022 | 6.000 | 6.007 | 5.400 | 5.500 | 15,678 | -0.50(-8.33%) |
Mar 11, 2022 | 6.000 | 6.200 | 5.599 | 6.000 | 19,790 | -0.10(-1.64%) |
Mar 10, 2022 | 6.010 | 6.300 | 6.010 | 6.100 | 9,116 | +0.00(+0.00%) |
Mar 09, 2022 | 5.900 | 6.249 | 5.900 | 6.100 | 15,212 | +0.10(+1.67%) |
Mar 08, 2022 | 5.862 | 6.250 | 5.526 | 6.000 | 23,583 | +0.20(+3.45%) |
Mar 07, 2022 | 6.100 | 6.190 | 5.740 | 5.800 | 23,529 | -0.33(-5.37%) |
Mar 04, 2022 | 6.000 | 6.250 | 6.000 | 6.129 | 13,022 | +0.01(+0.11%) |
Mar 03, 2022 | 6.800 | 6.844 | 5.850 | 6.122 | 44,342 | -0.40(-6.13%) |
Mar 02, 2022 | 6.700 | 6.899 | 6.414 | 6.522 | 17,272 | -0.18(-2.66%) |
Mar 01, 2022 | 6.600 | 6.927 | 6.396 | 6.700 | 20,552 | +0.10(+1.52%) |
Feb 28, 2022 | 6.210 | 6.850 | 6.210 | 6.600 | 20,211 | +0.20(+3.16%) |
Feb 25, 2022 | 6.200 | 6.400 | 6.101 | 6.398 | 22,064 | +0.35(+5.73%) |
Feb 24, 2022 | 5.797 | 6.118 | 4.700 | 6.051 | 80,922 | -0.55(-8.33%) |
Feb 23, 2022 | 6.927 | 7.000 | 6.570 | 6.601 | 25,313 | -0.30(-4.35%) |
Feb 22, 2022 | 7.000 | 6.998 | 6.700 | 6.901 | 15,020 | -0.13(-1.82%) |
Feb 18, 2022 | 7.029 | 0 | -0.12(-1.69%) | |||
Feb 17, 2022 | 7.500 | 7.500 | 7.000 | 7.150 | 25,037 | -0.34(-4.58%) |
Feb 16, 2022 | 7.485 | 7.690 | 7.300 | 7.493 | 24,838 | +0.14(+1.88%) |
Feb 15, 2022 | 7.300 | 7.629 | 7.200 | 7.355 | 29,470 | +0.09(+1.17%) |
Feb 14, 2022 | 7.595 | 7.600 | 7.110 | 7.270 | 30,305 | -0.33(-4.34%) |
Feb 11, 2022 | 7.710 | 7.950 | 7.600 | 7.600 | 24,576 | -0.25(-3.12%) |
Feb 10, 2022 | 7.700 | 8.200 | 7.656 | 7.845 | 34,434 | -0.00(-0.06%) |
Feb 09, 2022 | 7.950 | 8.100 | 7.651 | 7.850 | 49,468 | +0.25(+3.26%) |
Feb 08, 2022 | 7.950 | 7.950 | 7.526 | 7.602 | 39,552 | -0.39(-4.92%) |
Feb 07, 2022 | 8.279 | 8.400 | 7.700 | 7.995 | 57,638 | -0.42(-5.02%) |
Feb 04, 2022 | 8.474 | 8.680 | 7.900 | 8.418 | 24,880 | +0.21(+2.51%) |
Feb 03, 2022 | 8.400 | 8.000 | 8.212 | 23,215 | -0.27(-3.14%) | |
Feb 02, 2022 | 8.900 | 9.100 | 8.033 | 8.478 | 32,553 | -0.32(-3.66%) |
Feb 01, 2022 | 8.667 | 9.500 | 8.523 | 8.800 | 24,098 | +0.10(+1.20%) |
Jan 31, 2022 | 8.300 | 8.696 | 27,869 | +0.60(+7.36%) | ||
Jan 28, 2022 | 8.040 | 8.600 | 7.710 | 8.100 | 59,768 | +0.08(+1.00%) |
Jan 27, 2022 | 8.800 | 8.988 | 7.901 | 8.020 | 65,654 | -0.74(-8.40%) |
Jan 26, 2022 | 9.000 | 9.320 | 8.755 | 8.755 | 26,833 | -0.34(-3.77%) |
Jan 25, 2022 | 9.190 | 9.500 | 8.700 | 9.098 | 35,933 | -0.09(-1.00%) |
Jan 24, 2022 | 9.100 | 9.270 | 8.346 | 9.190 | 61,041 | +0.04(+0.40%) |
Jan 21, 2022 | 10.20 | 10.20 | 9.000 | 9.153 | 85,996 | -0.70(-7.08%) |
Jan 20, 2022 | 10.00 | 10.40 | 9.850 | 9.850 | 45,016 | -0.15(-1.50%) |
Jan 19, 2022 | 10.00 | 10.30 | 9.850 | 10.00 | 68,488 | -0.10(-0.99%) |
Jan 18, 2022 | 10.10 | 10.30 | 10.00 | 10.10 | 64,581 | -0.40(-3.81%) |
Jan 14, 2022 | 10.50 | 0 | +0.50(+5.00%) | |||
Jan 13, 2022 | 10.00 | 10.40 | 10.00 | 10.00 | 55,870 | -0.20(-1.96%) |
Jan 12, 2022 | 10.50 | 10.65 | 9.950 | 10.20 | 82,513 | -0.50(-4.67%) |
Jan 11, 2022 | 10.50 | 11.05 | 10.30 | 10.70 | 45,406 | +0.20(+1.90%) |
Jan 10, 2022 | 10.40 | 10.80 | 9.970 | 10.50 | 89,902 | +0.10(+0.96%) |
Jan 07, 2022 | 10.50 | 10.70 | 10.20 | 10.40 | 44,458 | -0.50(-4.59%) |
Jan 06, 2022 | 10.20 | 11.10 | 9.910 | 10.90 | 106,356 | +0.50(+4.81%) |
Jan 05, 2022 | 11.00 | 11.15 | 10.10 | 10.40 | 121,842 | -0.80(-7.14%) |
Jan 04, 2022 | 11.80 | 11.80 | 10.80 | 11.20 | 104,514 | -0.60(-5.08%) |
Jan 03, 2022 | 10.60 | 11.90 | 10.60 | 11.80 | 172,583 | +1.10(+10.28%) |
Dec 31, 2021 | 11.50 | 11.50 | 10.50 | 10.70 | 211,259 | -0.80(-6.96%) |
Dec 30, 2021 | 11.40 | 12.40 | 11.00 | 11.50 | 268,840 | +0.30(+2.68%) |
Dec 29, 2021 | 12.80 | 12.80 | 11.20 | 11.20 | 364,231 | -1.80(-13.85%) |
Dec 28, 2021 | 11.90 | 14.10 | 11.80 | 13.00 | 1,079,015 | +0.80(+6.56%) |
Dec 27, 2021 | 13.00 | 13.60 | 11.50 | 12.20 | 805,728 | -0.70(-5.43%) |
Dec 23, 2021 | 9.645 | 16.70 | 9.505 | 12.90 | 6,831,611 | +2.90(+29.00%) |
Dec 22, 2021 | 10.50 | 10.54 | 9.700 | 10.00 | 187,937 | -0.90(-8.26%) |
Dec 21, 2021 | 9.400 | 11.00 | 8.800 | 10.90 | 487,273 | +1.40(+14.75%) |
Dec 20, 2021 | 9.500 | 9.901 | 9.390 | 9.499 | 54,772 | -0.30(-3.06%) |
Dec 17, 2021 | 9.692 | 9.800 | 9.310 | 9.799 | 67,439 | +0.05(+0.52%) |
Dec 16, 2021 | 9.616 | 10.40 | 9.504 | 9.748 | 128,423 | +0.10(+1.04%) |
Dec 15, 2021 | 10.20 | 10.30 | 9.100 | 9.648 | 204,399 | -0.65(-6.33%) |
Dec 14, 2021 | 10.50 | 10.85 | 10.10 | 10.30 | 108,738 | -0.40(-3.74%) |
Dec 13, 2021 | 11.20 | 11.50 | 10.70 | 10.70 | 93,276 | -0.70(-6.14%) |
Dec 10, 2021 | 11.80 | 12.20 | 11.20 | 11.40 | 90,115 | -0.40(-3.39%) |
Dec 09, 2021 | 12.30 | 12.80 | 11.80 | 11.80 | 87,406 | -0.60(-4.84%) |
Dec 08, 2021 | 12.70 | 12.70 | 11.60 | 12.40 | 171,766 | -0.30(-2.36%) |
Dec 07, 2021 | 11.90 | 12.80 | 11.60 | 12.70 | 164,201 | +0.90(+7.63%) |
Dec 06, 2021 | 11.30 | 12.00 | 10.30 | 11.80 | 366,734 | +0.30(+2.61%) |
Dec 03, 2021 | 13.00 | 13.00 | 11.00 | 11.50 | 361,112 | -1.70(-12.88%) |
Dec 02, 2021 | 13.90 | 14.10 | 12.20 | 13.20 | 585,206 | -1.40(-9.59%) |
Dec 01, 2021 | 15.40 | 15.60 | 13.90 | 14.60 | 544,324 | -0.10(-0.68%) |
Nov 30, 2021 | 15.50 | 16.70 | 13.30 | 14.70 | 1,581,895 | -1.10(-6.96%) |
Nov 29, 2021 | 15.90 | 29.70 | 15.50 | 15.80 | 8,197,096 | -1.20(-7.06%) |
Nov 26, 2021 | 16.70 | 18.50 | 15.20 | 17.00 | 665,066 | -0.50(-2.86%) |
Nov 24, 2021 | 19.70 | 21.50 | 14.50 | 17.50 | 3,596,544 | -8.10(-31.64%) |
Nov 23, 2021 | 19.20 | 31.20 | 15.70 | 25.60 | 21,938,110 | +13.10(+104.80%) |
Nov 22, 2021 | 10.00 | 14.00 | 9.432 | 12.50 | 4,125,202 | +2.55(+25.62%) |
Nov 19, 2021 | 9.400 | 10.10 | 9.300 | 9.951 | 25,863 | +0.54(+5.73%) |
Nov 18, 2021 | 10.30 | 9.786 | 9.295 | 9.412 | 53,994 | -0.99(-9.50%) |
Nov 17, 2021 | 10.50 | 10.80 | 10.10 | 10.40 | 27,026 | -0.30(-2.80%) |
Nov 16, 2021 | 10.60 | 10.80 | 10.50 | 10.70 | 13,878 | +0.00(+0.00%) |
Nov 15, 2021 | 10.80 | 10.80 | 10.50 | 10.70 | 13,866 | +0.10(+0.94%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.60 | 10.60 | 18,020 | -0.20(-1.85%) |
Nov 11, 2021 | 11.40 | 11.40 | 10.70 | 10.80 | 19,162 | -0.30(-2.70%) |
Nov 10, 2021 | 11.20 | 11.10 | 17,924 | -0.30(-2.63%) | ||
Nov 09, 2021 | 11.70 | 11.70 | 11.20 | 11.40 | 15,382 | -0.10(-0.87%) |
Nov 08, 2021 | 11.50 | 11.80 | 11.40 | 11.50 | 11,325 | +0.00(+0.00%) |
Nov 05, 2021 | 11.60 | 11.80 | 11.40 | 11.50 | 20,928 | -0.10(-0.86%) |
Nov 04, 2021 | 11.50 | 11.80 | 11.50 | 11.60 | 13,492 | +0.10(+0.87%) |
Nov 03, 2021 | 11.70 | 12.00 | 11.50 | 11.50 | 27,401 | -0.40(-3.36%) |
Nov 02, 2021 | 12.00 | 12.10 | 11.50 | 11.90 | 14,471 | -0.10(-0.83%) |
Nov 01, 2021 | 11.50 | 12.10 | 11.50 | 12.00 | 23,836 | +0.50(+4.35%) |
Oct 29, 2021 | 11.40 | 11.60 | 11.30 | 11.50 | 14,164 | +0.00(+0.00%) |
Oct 28, 2021 | 11.60 | 11.70 | 11.20 | 11.50 | 16,460 | +0.00(+0.00%) |
Oct 27, 2021 | 11.50 | 11.70 | 11.30 | 11.50 | 27,815 | +0.20(+1.77%) |
Oct 26, 2021 | 11.50 | 11.21 | 11.30 | 16,693 | -0.20(-1.74%) | |
Oct 25, 2021 | 11.60 | 11.75 | 11.40 | 11.50 | 16,748 | -0.30(-2.54%) |
Oct 22, 2021 | 12.00 | 12.10 | 11.30 | 11.80 | 20,736 | -0.20(-1.67%) |
Oct 21, 2021 | 11.60 | 12.24 | 11.60 | 12.00 | 12,785 | +0.20(+1.69%) |
Oct 20, 2021 | 11.80 | 12.30 | 11.50 | 11.80 | 33,691 | +0.00(+0.00%) |
Oct 19, 2021 | 11.40 | 12.00 | 11.30 | 11.80 | 19,496 | +0.10(+0.85%) |
Oct 18, 2021 | 11.90 | 12.00 | 11.20 | 11.70 | 24,847 | +0.00(+0.00%) |
Oct 15, 2021 | 11.70 | 11.97 | 11.70 | 11.70 | 10,952 | +0.00(+0.00%) |
Oct 14, 2021 | 12.00 | 12.00 | 11.70 | 11.70 | 13,463 | -0.20(-1.68%) |
Oct 13, 2021 | 12.20 | 12.20 | 11.70 | 11.90 | 14,143 | -0.10(-0.83%) |
Oct 12, 2021 | 12.30 | 12.40 | 11.85 | 12.00 | 13,835 | -0.10(-0.83%) |
Oct 11, 2021 | 12.30 | 12.60 | 12.20 | 12.10 | 11,946 | -0.20(-1.63%) |
Oct 08, 2021 | 12.00 | 12.35 | 11.80 | 12.30 | 14,282 | +0.40(+3.36%) |
Oct 07, 2021 | 11.90 | 12.00 | 11.80 | 11.90 | 9,896 | +0.00(+0.00%) |
Oct 06, 2021 | 12.40 | 12.40 | 11.80 | 11.90 | 17,598 | -0.40(-3.25%) |
Oct 05, 2021 | 12.90 | 12.90 | 12.20 | 12.30 | 10,623 | -0.40(-3.15%) |
Oct 04, 2021 | 12.90 | 13.10 | 12.50 | 12.70 | 8,778 | -0.20(-1.55%) |
Oct 01, 2021 | 13.40 | 13.80 | 12.90 | 12.90 | 13,904 | -0.10(-0.77%) |
Sep 30, 2021 | 13.20 | 13.30 | 12.70 | 13.00 | 14,570 | -0.20(-1.52%) |
Sep 29, 2021 | 13.90 | 14.00 | 13.10 | 13.20 | 13,961 | -0.80(-5.71%) |
Sep 28, 2021 | 14.60 | 14.60 | 13.80 | 14.00 | 12,750 | -0.50(-3.45%) |
Sep 27, 2021 | 14.00 | 14.50 | 14.00 | 14.50 | 11,483 | +0.30(+2.11%) |
Sep 24, 2021 | 14.20 | 14.40 | 14.00 | 14.20 | 16,374 | -0.20(-1.39%) |
Sep 23, 2021 | 14.60 | 14.60 | 13.94 | 14.40 | 21,694 | +0.00(+0.00%) |
Sep 22, 2021 | 14.30 | 14.40 | 14.00 | 14.40 | 6,942 | +0.10(+0.70%) |
Sep 21, 2021 | 14.40 | 14.60 | 13.70 | 14.30 | 25,022 | -0.20(-1.38%) |
Sep 20, 2021 | 14.00 | 14.60 | 13.90 | 14.50 | 20,721 | -0.70(-4.61%) |
Sep 17, 2021 | 14.50 | 15.20 | 14.20 | 15.20 | 26,694 | +0.50(+3.40%) |
Sep 16, 2021 | 14.20 | 14.70 | 14.10 | 14.70 | 13,172 | +0.30(+2.08%) |
Sep 15, 2021 | 13.80 | 14.40 | 13.60 | 14.40 | 13,357 | +0.70(+5.11%) |
Sep 14, 2021 | 14.80 | 14.80 | 13.60 | 13.70 | 25,425 | -0.80(-5.52%) |
Sep 13, 2021 | 15.00 | 15.00 | 14.30 | 14.50 | 14,306 | -0.40(-2.68%) |
Sep 10, 2021 | 14.70 | 15.00 | 14.40 | 14.90 | 16,935 | +0.20(+1.36%) |
Sep 09, 2021 | 14.90 | 15.00 | 14.50 | 14.70 | 13,661 | +0.00(+0.00%) |
Sep 08, 2021 | 15.00 | 15.10 | 14.30 | 14.70 | 21,676 | -0.10(-0.68%) |
Sep 07, 2021 | 15.50 | 15.80 | 14.50 | 14.80 | 27,019 | -0.70(-4.52%) |
Sep 03, 2021 | 15.60 | 15.86 | 14.70 | 15.50 | 70,455 | +0.10(+0.65%) |
Sep 02, 2021 | 15.80 | 15.90 | 15.00 | 15.40 | 47,540 | -0.40(-2.53%) |
Sep 01, 2021 | 15.20 | 15.90 | 14.00 | 15.80 | 154,075 | +0.10(+0.64%) |
Aug 31, 2021 | 12.40 | 17.20 | 12.40 | 15.70 | 1,101,191 | +2.90(+22.66%) |
Aug 30, 2021 | 13.30 | 13.30 | 12.60 | 12.80 | 30,349 | -0.40(-3.03%) |
Aug 27, 2021 | 13.40 | 13.80 | 13.10 | 13.20 | 14,297 | -0.10(-0.75%) |
Aug 26, 2021 | 14.30 | 14.30 | 13.20 | 13.30 | 19,491 | -0.70(-5.00%) |
Aug 25, 2021 | 13.90 | 14.50 | 13.50 | 14.00 | 27,518 | +0.60(+4.48%) |
Aug 24, 2021 | 12.70 | 14.30 | 12.30 | 13.40 | 36,601 | +0.70(+5.51%) |
Aug 23, 2021 | 11.60 | 13.00 | 11.60 | 12.70 | 39,765 | +0.90(+7.63%) |
Aug 20, 2021 | 12.26 | 12.26 | 11.60 | 11.80 | 35,039 | -0.60(-4.84%) |
Aug 19, 2021 | 12.70 | 13.10 | 12.00 | 12.40 | 28,530 | -0.50(-3.88%) |
Aug 18, 2021 | 12.80 | 13.00 | 12.10 | 12.90 | 76,727 | -0.10(-0.77%) |
Aug 17, 2021 | 12.30 | 14.20 | 12.20 | 13.00 | 210,024 | -3.70(-22.16%) |
Aug 16, 2021 | 17.70 | 18.00 | 16.60 | 16.70 | 99,437 | -1.10(-6.18%) |
Aug 13, 2021 | 18.30 | 19.50 | 17.80 | 17.80 | 45,226 | -0.70(-3.78%) |
Aug 12, 2021 | 18.50 | 18.70 | 18.00 | 18.50 | 17,217 | +0.00(+0.00%) |
Aug 11, 2021 | 18.90 | 19.00 | 18.00 | 18.50 | 41,421 | -0.30(-1.60%) |
Aug 10, 2021 | 18.40 | 19.60 | 18.09 | 18.80 | 33,027 | +0.20(+1.08%) |
Aug 09, 2021 | 17.80 | 18.90 | 17.64 | 18.60 | 23,928 | +0.70(+3.91%) |
Aug 06, 2021 | 17.90 | 18.10 | 17.50 | 17.90 | 7,272 | -0.10(-0.56%) |
Aug 05, 2021 | 17.90 | 18.20 | 17.70 | 18.00 | 6,833 | +0.10(+0.56%) |
Aug 04, 2021 | 18.20 | 18.50 | 17.60 | 17.90 | 10,409 | -0.40(-2.19%) |
Aug 03, 2021 | 18.30 | 18.70 | 17.70 | 18.30 | 19,514 | -0.10(-0.54%) |