Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.810 | 9.950 | 9.580 | 9.760 | 37,004 | +0.01(+0.10%) |
Aug 30, 2022 | 10.24 | 10.24 | 9.750 | 9.750 | 26,818 | -0.49(-4.79%) |
Aug 29, 2022 | 9.470 | 10.37 | 9.450 | 10.24 | 106,428 | +0.50(+5.13%) |
Aug 26, 2022 | 10.17 | 10.31 | 9.530 | 9.740 | 61,491 | -0.32(-3.18%) |
Aug 25, 2022 | 10.63 | 10.63 | 9.650 | 10.06 | 131,469 | -0.22(-2.14%) |
Aug 24, 2022 | 9.658 | 10.37 | 9.510 | 10.28 | 42,604 | +0.75(+7.87%) |
Aug 23, 2022 | 9.320 | 9.850 | 9.110 | 9.530 | 76,804 | +0.15(+1.60%) |
Aug 22, 2022 | 9.310 | 9.590 | 9.050 | 9.380 | 41,101 | -0.07(-0.74%) |
Aug 19, 2022 | 10.40 | 10.40 | 9.150 | 9.450 | 99,409 | -0.82(-7.98%) |
Aug 18, 2022 | 10.60 | 10.63 | 10.19 | 10.27 | 58,636 | -0.34(-3.20%) |
Aug 17, 2022 | 11.21 | 11.42 | 10.51 | 10.61 | 50,482 | -0.42(-3.81%) |
Aug 16, 2022 | 11.63 | 11.71 | 10.80 | 11.03 | 48,909 | -0.48(-4.17%) |
Aug 15, 2022 | 11.66 | 11.74 | 11.25 | 11.51 | 37,111 | -0.17(-1.46%) |
Aug 12, 2022 | 11.78 | 11.84 | 11.35 | 11.68 | 43,235 | +0.03(+0.26%) |
Aug 11, 2022 | 11.50 | 12.25 | 11.20 | 11.65 | 193,784 | +0.23(+2.01%) |
Aug 10, 2022 | 11.50 | 11.50 | 11.01 | 11.42 | 55,946 | +0.11(+0.97%) |
Aug 09, 2022 | 11.04 | 11.45 | 10.76 | 11.31 | 52,518 | +0.10(+0.89%) |
Aug 08, 2022 | 11.58 | 11.73 | 10.83 | 11.21 | 47,488 | -0.20(-1.75%) |
Aug 05, 2022 | 10.95 | 11.52 | 10.82 | 11.41 | 71,938 | +0.21(+1.88%) |
Aug 04, 2022 | 11.21 | 11.39 | 10.78 | 11.20 | 69,703 | +0.11(+0.99%) |
Aug 03, 2022 | 10.61 | 11.47 | 10.56 | 11.09 | 221,700 | +0.62(+5.92%) |
Aug 02, 2022 | 10.33 | 10.80 | 10.02 | 10.47 | 112,568 | +0.09(+0.87%) |
Aug 01, 2022 | 10.95 | 11.18 | 10.38 | 10.38 | 101,901 | -0.81(-7.24%) |
Jul 29, 2022 | 11.09 | 11.30 | 10.75 | 11.19 | 59,065 | +0.15(+1.36%) |
Jul 28, 2022 | 10.18 | 11.07 | 10.18 | 11.04 | 86,438 | +0.86(+8.45%) |
Jul 27, 2022 | 10.76 | 11.40 | 10.08 | 10.18 | 301,569 | +0.10(+0.99%) |
Jul 26, 2022 | 9.850 | 10.34 | 9.500 | 10.08 | 99,247 | +0.25(+2.54%) |
Jul 25, 2022 | 9.660 | 10.17 | 9.210 | 9.830 | 85,884 | +0.25(+2.61%) |
Jul 22, 2022 | 9.750 | 9.750 | 9.030 | 9.580 | 90,122 | -0.17(-1.74%) |
Jul 21, 2022 | 9.200 | 9.840 | 8.960 | 9.750 | 138,629 | +0.54(+5.86%) |
Jul 20, 2022 | 8.740 | 9.400 | 8.600 | 9.210 | 114,697 | +0.61(+7.09%) |
Jul 19, 2022 | 8.840 | 8.900 | 8.600 | 8.600 | 38,325 | -0.27(-3.04%) |
Jul 18, 2022 | 9.190 | 9.440 | 8.700 | 8.870 | 80,797 | -0.23(-2.53%) |
Jul 15, 2022 | 8.170 | 9.200 | 7.934 | 9.100 | 174,732 | +1.07(+13.33%) |
Jul 14, 2022 | 7.980 | 8.214 | 7.910 | 8.030 | 15,525 | +0.03(+0.37%) |
Jul 13, 2022 | 7.900 | 8.300 | 7.900 | 8.000 | 30,780 | -0.08(-0.99%) |
Jul 12, 2022 | 8.140 | 8.266 | 7.930 | 8.080 | 30,164 | +0.08(+1.00%) |
Jul 11, 2022 | 8.240 | 8.455 | 8.000 | 8.000 | 23,706 | -0.39(-4.65%) |
Jul 08, 2022 | 8.260 | 8.490 | 8.155 | 8.390 | 15,844 | +0.13(+1.57%) |
Jul 07, 2022 | 7.570 | 8.520 | 7.570 | 8.260 | 58,981 | +0.21(+2.61%) |
Jul 06, 2022 | 8.060 | 8.250 | 7.890 | 8.050 | 26,517 | -0.09(-1.11%) |
Jul 05, 2022 | 7.390 | 8.200 | 7.320 | 8.140 | 115,698 | +0.72(+9.70%) |
Jul 01, 2022 | 7.330 | 7.520 | 7.295 | 7.420 | 17,578 | -0.10(-1.33%) |
Jun 30, 2022 | 7.770 | 8.010 | 7.280 | 7.520 | 159,987 | -0.26(-3.34%) |
Jun 29, 2022 | 7.730 | 7.985 | 7.649 | 7.780 | 11,923 | +0.03(+0.39%) |
Jun 28, 2022 | 7.960 | 8.010 | 7.600 | 7.750 | 11,631 | -0.21(-2.64%) |
Jun 27, 2022 | 7.820 | 8.020 | 7.620 | 7.960 | 28,900 | -0.08(-1.00%) |
Jun 24, 2022 | 8.270 | 8.300 | 8.040 | 8.040 | 47,453 | -0.12(-1.47%) |
Jun 23, 2022 | 7.730 | 8.190 | 7.605 | 8.160 | 73,646 | +0.61(+8.08%) |
Jun 22, 2022 | 7.620 | 7.830 | 7.530 | 7.550 | 44,297 | -0.02(-0.26%) |
Jun 21, 2022 | 7.780 | 7.780 | 7.470 | 7.570 | 35,653 | -0.06(-0.79%) |
Jun 17, 2022 | 6.870 | 7.630 | 6.870 | 7.630 | 184,188 | +0.70(+10.10%) |
Jun 16, 2022 | 7.050 | 7.154 | 6.800 | 6.930 | 43,998 | -0.26(-3.62%) |
Jun 15, 2022 | 6.660 | 7.300 | 6.600 | 7.190 | 60,932 | +0.52(+7.80%) |
Jun 14, 2022 | 6.550 | 6.712 | 6.500 | 6.670 | 11,142 | +0.15(+2.30%) |
Jun 13, 2022 | 6.610 | 7.016 | 6.260 | 6.520 | 155,311 | -0.32(-4.68%) |
Jun 10, 2022 | 6.970 | 7.160 | 6.720 | 6.840 | 50,810 | -0.33(-4.60%) |
Jun 09, 2022 | 7.880 | 7.880 | 7.120 | 7.170 | 175,860 | -0.22(-2.98%) |
Jun 08, 2022 | 7.240 | 7.600 | 7.192 | 7.390 | 72,161 | +0.03(+0.41%) |
Jun 07, 2022 | 7.070 | 7.476 | 7.010 | 7.360 | 63,722 | +0.23(+3.23%) |
Jun 06, 2022 | 7.270 | 7.380 | 7.110 | 7.130 | 40,706 | -0.13(-1.79%) |
Jun 03, 2022 | 7.310 | 7.395 | 7.150 | 7.260 | 57,637 | -0.20(-2.68%) |
Jun 02, 2022 | 7.400 | 7.560 | 7.290 | 7.460 | 54,979 | +0.01(+0.13%) |
Jun 01, 2022 | 7.600 | 7.810 | 7.280 | 7.450 | 57,979 | -0.13(-1.72%) |
May 31, 2022 | 7.520 | 7.580 | 7.180 | 7.580 | 60,290 | +0.09(+1.20%) |
May 27, 2022 | 7.200 | 7.580 | 7.000 | 7.490 | 227,357 | +0.13(+1.77%) |
May 26, 2022 | 7.420 | 7.590 | 7.130 | 7.360 | 115,975 | +0.04(+0.55%) |
May 25, 2022 | 7.270 | 7.619 | 6.949 | 7.320 | 135,898 | +0.24(+3.39%) |
May 24, 2022 | 7.170 | 7.330 | 6.790 | 7.080 | 169,861 | -0.36(-4.84%) |
May 23, 2022 | 7.100 | 7.640 | 6.760 | 7.440 | 766,907 | +0.93(+14.29%) |
May 20, 2022 | 7.100 | 7.100 | 6.330 | 6.510 | 156,856 | -0.49(-7.00%) |
May 19, 2022 | 6.900 | 7.140 | 6.714 | 7.000 | 157,487 | +0.07(+1.01%) |
May 18, 2022 | 7.250 | 7.630 | 6.520 | 6.930 | 457,866 | -0.49(-6.60%) |
May 17, 2022 | 7.980 | 7.980 | 7.180 | 7.420 | 298,933 | -0.33(-4.26%) |
May 16, 2022 | 7.230 | 8.090 | 7.140 | 7.750 | 247,093 | +0.71(+10.09%) |
May 13, 2022 | 6.790 | 7.445 | 6.790 | 7.040 | 207,520 | +0.26(+3.83%) |
May 12, 2022 | 6.330 | 7.201 | 6.330 | 6.780 | 68,901 | +0.35(+5.44%) |
May 11, 2022 | 6.850 | 7.230 | 6.430 | 6.430 | 67,313 | -0.50(-7.28%) |
May 10, 2022 | 7.600 | 7.740 | 6.685 | 6.935 | 178,875 | -0.73(-9.46%) |
May 09, 2022 | 7.350 | 7.730 | 7.111 | 7.660 | 106,530 | +0.26(+3.51%) |
May 06, 2022 | 8.400 | 8.845 | 7.320 | 7.400 | 408,143 | -1.16(-13.55%) |
May 05, 2022 | 9.810 | 9.890 | 8.380 | 8.560 | 334,302 | -1.04(-10.83%) |
May 04, 2022 | 9.040 | 9.850 | 8.870 | 9.600 | 180,464 | +0.25(+2.67%) |
May 03, 2022 | 9.140 | 9.450 | 8.960 | 9.350 | 135,749 | +0.45(+5.06%) |
May 02, 2022 | 9.060 | 9.231 | 8.610 | 8.900 | 95,458 | -0.01(-0.11%) |
Apr 29, 2022 | 8.880 | 9.340 | 8.510 | 8.910 | 245,917 | +0.41(+4.82%) |
Apr 28, 2022 | 8.770 | 8.790 | 8.110 | 8.500 | 54,799 | -0.03(-0.35%) |
Apr 27, 2022 | 8.450 | 8.859 | 8.370 | 8.530 | 114,314 | -0.01(-0.12%) |
Apr 26, 2022 | 8.610 | 8.780 | 8.290 | 8.540 | 99,897 | -0.04(-0.47%) |
Apr 25, 2022 | 8.540 | 8.740 | 8.400 | 8.580 | 91,295 | -0.11(-1.27%) |
Apr 22, 2022 | 8.670 | 9.180 | 8.530 | 8.690 | 64,131 | +0.02(+0.23%) |
Apr 21, 2022 | 9.390 | 9.396 | 8.530 | 8.670 | 291,069 | -0.57(-6.17%) |
Apr 20, 2022 | 8.300 | 9.450 | 8.110 | 9.240 | 465,825 | +0.94(+11.33%) |
Apr 19, 2022 | 7.960 | 8.370 | 7.910 | 8.300 | 134,277 | +0.30(+3.75%) |
Apr 18, 2022 | 8.190 | 8.400 | 7.950 | 8.000 | 177,921 | -0.23(-2.79%) |
Apr 14, 2022 | 8.090 | 8.550 | 8.090 | 8.230 | 149,719 | +0.11(+1.35%) |
Apr 13, 2022 | 8.010 | 8.300 | 7.850 | 8.120 | 174,558 | +0.11(+1.37%) |
Apr 12, 2022 | 8.510 | 8.694 | 7.990 | 8.010 | 245,211 | -0.56(-6.53%) |
Apr 11, 2022 | 8.000 | 8.700 | 7.720 | 8.570 | 511,362 | +0.37(+4.51%) |
Apr 08, 2022 | 8.120 | 8.419 | 7.821 | 8.200 | 511,536 | -0.22(-2.61%) |
Apr 07, 2022 | 9.010 | 9.750 | 7.740 | 8.420 | 15,475,594 | +1.12(+15.34%) |
Apr 06, 2022 | 7.600 | 7.625 | 7.104 | 7.300 | 108,059 | -0.36(-4.70%) |
Apr 05, 2022 | 8.390 | 8.630 | 7.600 | 7.660 | 193,189 | -0.66(-7.93%) |
Apr 04, 2022 | 8.170 | 8.652 | 8.170 | 8.320 | 98,009 | +0.16(+1.96%) |
Apr 01, 2022 | 8.400 | 8.500 | 8.130 | 8.160 | 94,570 | -0.19(-2.28%) |
Mar 31, 2022 | 8.510 | 8.660 | 8.130 | 8.350 | 125,110 | -0.29(-3.36%) |
Mar 30, 2022 | 8.740 | 8.950 | 8.350 | 8.640 | 140,023 | +0.04(+0.47%) |
Mar 29, 2022 | 8.500 | 8.770 | 8.080 | 8.600 | 133,246 | +0.36(+4.37%) |
Mar 28, 2022 | 8.750 | 8.880 | 8.150 | 8.240 | 116,165 | -0.40(-4.63%) |
Mar 25, 2022 | 9.500 | 9.500 | 8.470 | 8.640 | 181,910 | -0.59(-6.39%) |
Mar 24, 2022 | 9.500 | 9.575 | 8.890 | 9.230 | 284,603 | -0.32(-3.35%) |
Mar 23, 2022 | 9.080 | 9.690 | 8.900 | 9.550 | 141,235 | +0.46(+5.06%) |
Mar 22, 2022 | 9.060 | 9.320 | 8.670 | 9.090 | 129,927 | +0.07(+0.78%) |
Mar 21, 2022 | 8.330 | 9.180 | 8.120 | 9.020 | 278,121 | +0.89(+10.95%) |
Mar 18, 2022 | 8.290 | 8.420 | 7.889 | 8.130 | 75,322 | +0.01(+0.12%) |
Mar 17, 2022 | 7.590 | 8.410 | 7.570 | 8.120 | 132,255 | +0.38(+4.91%) |
Mar 16, 2022 | 7.500 | 8.170 | 7.410 | 7.740 | 243,367 | +0.43(+5.88%) |
Mar 15, 2022 | 8.180 | 8.410 | 7.260 | 7.310 | 384,934 | -1.37(-15.78%) |
Mar 14, 2022 | 10.00 | 10.70 | 8.610 | 8.680 | 1,005,831 | -1.66(-16.05%) |
Mar 11, 2022 | 9.220 | 10.66 | 9.220 | 10.34 | 730,626 | +0.76(+7.93%) |
Mar 10, 2022 | 9.200 | 12.00 | 9.580 | 3,744,062 | +0.19(+2.02%) | |
Mar 09, 2022 | 8.420 | 10.28 | 8.140 | 9.390 | 575,645 | +0.97(+11.52%) |
Mar 08, 2022 | 8.270 | 8.990 | 7.870 | 8.420 | 232,821 | -0.01(-0.12%) |
Mar 07, 2022 | 9.710 | 10.03 | 7.910 | 8.430 | 717,267 | -1.17(-12.19%) |
Mar 04, 2022 | 7.580 | 9.750 | 7.240 | 9.600 | 2,031,508 | +2.50(+35.21%) |
Mar 03, 2022 | 6.300 | 7.190 | 6.170 | 7.100 | 292,532 | +0.94(+15.26%) |
Mar 02, 2022 | 6.090 | 6.370 | 5.900 | 6.160 | 122,049 | +0.15(+2.48%) |
Mar 01, 2022 | 6.500 | 6.500 | 5.700 | 6.011 | 180,636 | -0.12(-1.94%) |
Feb 28, 2022 | 6.220 | 6.680 | 5.909 | 6.130 | 35,967 | -0.18(-2.85%) |
Feb 25, 2022 | 6.320 | 6.330 | 6.050 | 6.310 | 41,060 | +0.10(+1.61%) |
Feb 24, 2022 | 5.500 | 6.261 | 5.330 | 6.210 | 133,707 | +0.60(+10.70%) |
Feb 23, 2022 | 5.690 | 5.824 | 5.537 | 5.610 | 66,334 | -0.05(-0.88%) |
Feb 22, 2022 | 5.960 | 6.160 | 5.450 | 5.660 | 121,136 | -0.30(-5.03%) |
Feb 18, 2022 | 5.960 | 0 | -0.14(-2.30%) | |||
Feb 17, 2022 | 6.910 | 7.050 | 6.000 | 6.100 | 212,425 | -0.96(-13.60%) |
Feb 16, 2022 | 6.840 | 7.255 | 6.820 | 7.060 | 109,689 | +0.07(+1.00%) |
Feb 15, 2022 | 7.470 | 7.560 | 6.800 | 6.990 | 151,559 | -0.38(-5.16%) |
Feb 14, 2022 | 7.170 | 7.650 | 7.170 | 7.370 | 145,898 | +0.26(+3.66%) |
Feb 11, 2022 | 7.580 | 7.629 | 7.037 | 7.110 | 386,330 | -0.61(-7.90%) |
Feb 10, 2022 | 7.110 | 7.900 | 7.110 | 7.720 | 279,396 | +0.45(+6.19%) |
Feb 09, 2022 | 6.350 | 7.550 | 6.336 | 7.270 | 575,312 | +0.87(+13.59%) |
Feb 08, 2022 | 6.250 | 6.830 | 6.180 | 6.400 | 509,945 | +0.01(+0.16%) |
Feb 07, 2022 | 5.480 | 7.150 | 5.310 | 6.390 | 9,543,749 | +1.65(+34.81%) |
Feb 04, 2022 | 4.460 | 4.750 | 4.420 | 4.740 | 20,127 | +0.28(+6.28%) |
Feb 03, 2022 | 4.450 | 4.800 | 4.460 | 39,812 | -0.04(-0.89%) | |
Feb 02, 2022 | 4.720 | 4.720 | 4.210 | 4.500 | 73,824 | -0.22(-4.66%) |
Feb 01, 2022 | 4.690 | 4.832 | 4.520 | 4.720 | 29,119 | +0.10(+2.16%) |
Jan 31, 2022 | 4.570 | 4.620 | 62,649 | +0.04(+0.87%) | ||
Jan 28, 2022 | 4.750 | 5.280 | 4.260 | 4.580 | 90,011 | -0.10(-2.14%) |
Jan 27, 2022 | 5.600 | 5.600 | 4.680 | 4.680 | 75,719 | -0.68(-12.69%) |
Jan 26, 2022 | 5.440 | 5.700 | 4.940 | 5.360 | 79,847 | +0.04(+0.75%) |
Jan 25, 2022 | 5.230 | 5.511 | 5.050 | 5.320 | 39,703 | +0.10(+1.82%) |
Jan 24, 2022 | 6.100 | 6.230 | 5.000 | 5.225 | 176,015 | -0.96(-15.52%) |
Jan 21, 2022 | 6.910 | 7.110 | 6.100 | 6.185 | 112,552 | -0.82(-11.64%) |
Jan 20, 2022 | 7.210 | 7.300 | 6.980 | 7.000 | 25,318 | -0.24(-3.31%) |
Jan 19, 2022 | 7.060 | 7.250 | 6.915 | 7.240 | 25,148 | +0.18(+2.55%) |
Jan 18, 2022 | 7.360 | 7.490 | 6.980 | 7.060 | 28,082 | -0.30(-4.08%) |
Jan 14, 2022 | 7.360 | 0 | +0.35(+4.99%) | |||
Jan 13, 2022 | 7.380 | 7.454 | 7.010 | 7.010 | 14,533 | -0.41(-5.53%) |
Jan 12, 2022 | 7.550 | 7.620 | 7.120 | 7.420 | 37,403 | -0.07(-0.93%) |
Jan 11, 2022 | 6.950 | 7.700 | 6.950 | 7.490 | 57,950 | +0.64(+9.34%) |
Jan 10, 2022 | 6.690 | 7.110 | 6.560 | 6.850 | 12,418 | +0.05(+0.74%) |
Jan 07, 2022 | 7.130 | 7.130 | 6.770 | 6.800 | 14,983 | -0.04(-0.58%) |
Jan 06, 2022 | 6.660 | 7.030 | 6.400 | 6.840 | 39,476 | +0.14(+2.09%) |
Jan 05, 2022 | 7.090 | 7.100 | 6.600 | 6.700 | 19,158 | -0.35(-4.96%) |
Jan 04, 2022 | 7.430 | 7.640 | 6.700 | 7.050 | 112,607 | -0.17(-2.35%) |
Jan 03, 2022 | 7.160 | 7.300 | 7.060 | 7.220 | 28,595 | +0.05(+0.70%) |
Dec 31, 2021 | 7.470 | 7.770 | 7.110 | 7.170 | 79,302 | -0.23(-3.11%) |
Dec 30, 2021 | 7.500 | 7.723 | 7.400 | 7.400 | 48,188 | -0.10(-1.33%) |
Dec 29, 2021 | 7.950 | 7.950 | 7.380 | 7.500 | 42,629 | -0.50(-6.25%) |
Dec 28, 2021 | 8.240 | 8.600 | 7.800 | 8.000 | 53,203 | -0.32(-3.85%) |
Dec 27, 2021 | 8.610 | 8.790 | 8.066 | 8.320 | 50,263 | -0.17(-2.00%) |
Dec 23, 2021 | 8.380 | 8.670 | 8.150 | 8.490 | 31,881 | +0.29(+3.54%) |
Dec 22, 2021 | 8.450 | 9.000 | 8.070 | 8.200 | 52,990 | -0.27(-3.19%) |
Dec 21, 2021 | 7.820 | 8.590 | 7.780 | 8.470 | 59,835 | +0.85(+11.15%) |
Dec 20, 2021 | 7.740 | 8.000 | 7.510 | 7.620 | 23,674 | -0.42(-5.22%) |
Dec 17, 2021 | 7.200 | 8.040 | 6.859 | 8.040 | 79,604 | +0.79(+10.90%) |
Dec 16, 2021 | 7.720 | 7.960 | 7.250 | 7.250 | 27,642 | -0.45(-5.84%) |
Dec 15, 2021 | 8.000 | 8.030 | 7.190 | 7.700 | 79,293 | -0.36(-4.47%) |
Dec 14, 2021 | 8.130 | 8.550 | 8.020 | 8.060 | 29,898 | -0.24(-2.89%) |
Dec 13, 2021 | 8.360 | 8.500 | 8.005 | 8.300 | 27,203 | -0.16(-1.89%) |
Dec 10, 2021 | 8.760 | 8.760 | 8.330 | 8.460 | 16,758 | -0.17(-1.97%) |
Dec 09, 2021 | 8.878 | 9.269 | 8.400 | 8.630 | 44,899 | -0.07(-0.80%) |
Dec 08, 2021 | 8.660 | 8.990 | 8.300 | 8.700 | 27,950 | +0.06(+0.69%) |
Dec 07, 2021 | 8.500 | 8.722 | 8.320 | 8.640 | 27,517 | +0.47(+5.75%) |
Dec 06, 2021 | 7.690 | 8.460 | 7.270 | 8.170 | 109,382 | +0.37(+4.74%) |
Dec 03, 2021 | 8.670 | 8.720 | 7.720 | 7.800 | 85,713 | -0.81(-9.41%) |
Dec 02, 2021 | 8.790 | 8.960 | 8.330 | 8.610 | 37,583 | -0.10(-1.15%) |
Dec 01, 2021 | 9.800 | 9.800 | 8.510 | 8.710 | 74,478 | -0.85(-8.89%) |
Nov 30, 2021 | 9.620 | 9.830 | 9.150 | 9.560 | 49,480 | -0.04(-0.42%) |
Nov 29, 2021 | 10.26 | 10.26 | 9.600 | 9.600 | 34,436 | -0.55(-5.42%) |
Nov 26, 2021 | 9.230 | 10.20 | 9.200 | 10.15 | 62,336 | +0.47(+4.86%) |
Nov 24, 2021 | 9.240 | 9.800 | 9.240 | 9.680 | 22,124 | +0.38(+4.09%) |
Nov 23, 2021 | 9.460 | 9.740 | 9.040 | 9.300 | 31,774 | -0.16(-1.69%) |
Nov 22, 2021 | 10.11 | 10.37 | 9.240 | 9.460 | 142,238 | -0.48(-4.83%) |
Nov 19, 2021 | 9.590 | 10.97 | 9.530 | 9.940 | 413,594 | +0.31(+3.22%) |
Nov 18, 2021 | 10.15 | 9.790 | 9.620 | 9.630 | 54,586 | -0.48(-4.75%) |
Nov 17, 2021 | 10.15 | 10.35 | 9.800 | 10.11 | 80,958 | -0.10(-0.98%) |
Nov 16, 2021 | 10.35 | 10.37 | 9.790 | 10.21 | 69,150 | -0.14(-1.35%) |
Nov 15, 2021 | 9.800 | 10.35 | 9.520 | 10.35 | 102,169 | +0.61(+6.26%) |
Nov 12, 2021 | 10.25 | 10.49 | 9.310 | 9.740 | 438,941 | -0.07(-0.71%) |
Nov 11, 2021 | 9.160 | 10.000 | 9.160 | 9.810 | 69,847 | +0.63(+6.86%) |
Nov 10, 2021 | 9.320 | 9.180 | 29,446 | -0.36(-3.77%) | ||
Nov 09, 2021 | 9.140 | 9.592 | 9.030 | 9.540 | 38,072 | +0.09(+0.95%) |
Nov 08, 2021 | 8.820 | 9.480 | 8.820 | 9.450 | 58,449 | +0.71(+8.12%) |
Nov 05, 2021 | 9.390 | 9.442 | 8.740 | 8.740 | 32,163 | -0.55(-5.92%) |
Nov 04, 2021 | 9.130 | 9.590 | 9.000 | 9.290 | 133,580 | +0.12(+1.31%) |
Nov 03, 2021 | 8.880 | 9.170 | 8.760 | 9.170 | 38,221 | +0.25(+2.80%) |
Nov 02, 2021 | 9.090 | 9.150 | 8.650 | 8.920 | 42,055 | -0.28(-3.04%) |
Nov 01, 2021 | 8.530 | 9.200 | 8.510 | 9.200 | 92,930 | +0.78(+9.26%) |
Oct 29, 2021 | 8.480 | 8.295 | 8.420 | 32,453 | -0.23(-2.66%) | |
Oct 28, 2021 | 8.410 | 8.830 | 8.340 | 8.650 | 28,738 | +0.30(+3.59%) |
Oct 27, 2021 | 8.440 | 8.520 | 8.010 | 8.350 | 148,028 | -0.09(-1.07%) |
Oct 26, 2021 | 8.550 | 8.440 | 890,795 | -0.06(-0.71%) | ||
Oct 25, 2021 | 8.560 | 8.890 | 8.260 | 8.500 | 71,700 | -0.06(-0.70%) |
Oct 22, 2021 | 9.190 | 9.190 | 8.500 | 8.560 | 68,415 | -0.65(-7.06%) |
Oct 21, 2021 | 9.150 | 9.490 | 9.030 | 9.210 | 72,887 | -0.09(-0.97%) |
Oct 20, 2021 | 9.370 | 9.600 | 9.120 | 9.300 | 37,833 | -0.25(-2.62%) |
Oct 19, 2021 | 9.930 | 10.04 | 9.370 | 9.550 | 40,974 | -0.08(-0.83%) |
Oct 18, 2021 | 9.270 | 9.850 | 9.180 | 9.630 | 47,257 | +0.38(+4.11%) |
Oct 15, 2021 | 9.350 | 9.350 | 9.130 | 9.250 | 20,157 | +0.01(+0.11%) |
Oct 14, 2021 | 9.650 | 9.650 | 9.101 | 9.240 | 44,493 | -0.29(-3.09%) |
Oct 13, 2021 | 9.280 | 9.739 | 9.160 | 9.535 | 43,158 | +0.38(+4.21%) |
Oct 12, 2021 | 9.520 | 9.620 | 9.110 | 9.150 | 54,160 | -0.46(-4.79%) |
Oct 11, 2021 | 10.01 | 10.33 | 9.350 | 9.610 | 120,878 | -0.42(-4.19%) |
Oct 08, 2021 | 9.000 | 11.70 | 9.000 | 10.03 | 635,179 | +1.01(+11.20%) |
Oct 07, 2021 | 9.250 | 9.450 | 8.898 | 9.020 | 25,917 | -0.06(-0.66%) |
Oct 06, 2021 | 8.970 | 9.270 | 8.781 | 9.080 | 41,212 | -0.13(-1.41%) |
Oct 05, 2021 | 8.510 | 9.400 | 8.500 | 9.210 | 112,254 | +0.76(+8.99%) |
Oct 04, 2021 | 8.780 | 8.780 | 8.140 | 8.450 | 39,884 | -0.31(-3.54%) |
Oct 01, 2021 | 8.210 | 8.850 | 8.000 | 8.760 | 80,570 | +0.58(+7.09%) |
Sep 30, 2021 | 8.340 | 8.440 | 8.020 | 8.180 | 30,982 | -0.11(-1.33%) |
Sep 29, 2021 | 8.280 | 8.500 | 7.910 | 8.290 | 79,106 | +0.24(+2.98%) |
Sep 28, 2021 | 8.490 | 8.660 | 8.000 | 8.050 | 139,914 | -0.69(-7.89%) |
Sep 27, 2021 | 7.970 | 8.830 | 7.850 | 8.740 | 116,436 | +0.78(+9.80%) |
Sep 24, 2021 | 7.730 | 8.040 | 7.650 | 7.960 | 26,836 | +0.10(+1.27%) |
Sep 23, 2021 | 7.640 | 7.950 | 7.501 | 7.860 | 46,600 | +0.20(+2.61%) |
Sep 22, 2021 | 7.720 | 7.780 | 7.450 | 7.660 | 61,322 | -0.14(-1.79%) |
Sep 21, 2021 | 7.810 | 8.990 | 7.390 | 7.800 | 472,827 | +0.05(+0.65%) |
Sep 20, 2021 | 8.030 | 8.030 | 7.370 | 7.750 | 66,230 | -0.41(-5.02%) |
Sep 17, 2021 | 7.490 | 8.160 | 7.412 | 8.160 | 68,025 | +0.69(+9.24%) |
Sep 16, 2021 | 7.410 | 7.500 | 7.182 | 7.470 | 38,184 | +0.15(+2.05%) |
Sep 15, 2021 | 7.350 | 7.676 | 7.250 | 7.320 | 139,870 | -0.02(-0.27%) |
Sep 14, 2021 | 8.060 | 8.250 | 7.150 | 7.340 | 182,899 | -0.72(-8.93%) |
Sep 13, 2021 | 8.450 | 8.550 | 7.940 | 8.060 | 168,063 | -0.40(-4.73%) |
Sep 10, 2021 | 8.540 | 8.840 | 8.220 | 8.460 | 129,245 | -0.04(-0.47%) |
Sep 09, 2021 | 8.730 | 8.930 | 8.400 | 8.500 | 133,654 | -0.40(-4.49%) |
Sep 08, 2021 | 8.800 | 9.340 | 8.200 | 8.900 | 360,416 | +0.35(+4.09%) |
Sep 07, 2021 | 8.720 | 8.898 | 8.400 | 8.550 | 77,184 | -0.25(-2.84%) |
Sep 03, 2021 | 8.450 | 8.900 | 8.430 | 8.800 | 52,950 | +0.30(+3.53%) |
Sep 02, 2021 | 8.470 | 8.810 | 8.440 | 8.500 | 32,781 | +0.03(+0.35%) |