Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.813 | 6.813 | 6.373 | 6.413 | 59,397 | -0.35(-5.17%) |
Apr 28, 2022 | 6.643 | 6.882 | 6.608 | 6.763 | 161,867 | +0.19(+2.88%) |
Apr 27, 2022 | 6.483 | 6.672 | 6.459 | 6.573 | 92,195 | +0.12(+1.85%) |
Apr 26, 2022 | 6.344 | 6.603 | 6.264 | 6.453 | 146,157 | +0.13(+2.05%) |
Apr 25, 2022 | 6.633 | 6.633 | 6.154 | 6.324 | 200,368 | -0.31(-4.66%) |
Apr 22, 2022 | 6.763 | 6.852 | 6.593 | 6.633 | 119,147 | -0.22(-3.20%) |
Apr 21, 2022 | 7.022 | 7.361 | 6.793 | 6.852 | 239,821 | -0.11(-1.58%) |
Apr 20, 2022 | 6.882 | 7.082 | 6.763 | 6.962 | 154,338 | +0.07(+1.01%) |
Apr 19, 2022 | 6.902 | 7.012 | 6.842 | 6.892 | 102,330 | -0.01(-0.14%) |
Apr 18, 2022 | 7.032 | 7.172 | 6.882 | 6.902 | 131,883 | -0.17(-2.40%) |
Apr 14, 2022 | 6.892 | 7.451 | 6.892 | 7.072 | 300,013 | +0.12(+1.72%) |
Apr 13, 2022 | 6.842 | 7.182 | 6.796 | 6.952 | 178,144 | +0.24(+3.57%) |
Apr 12, 2022 | 6.872 | 6.962 | 6.573 | 6.713 | 211,781 | -0.19(-2.75%) |
Apr 11, 2022 | 7.022 | 7.152 | 6.882 | 6.902 | 167,518 | -0.12(-1.70%) |
Apr 08, 2022 | 6.803 | 7.162 | 6.693 | 7.022 | 281,096 | +0.21(+3.07%) |
Apr 07, 2022 | 6.882 | 7.052 | 6.633 | 6.812 | 99,157 | -0.10(-1.44%) |
Apr 06, 2022 | 6.872 | 7.311 | 6.783 | 6.912 | 257,403 | -0.04(-0.57%) |
Apr 05, 2022 | 6.703 | 7.082 | 6.693 | 6.952 | 179,592 | +0.29(+4.34%) |
Apr 04, 2022 | 7.241 | 7.361 | 6.483 | 6.663 | 455,279 | -0.60(-8.24%) |
Apr 01, 2022 | 7.431 | 7.481 | 7.103 | 7.261 | 221,735 | -0.10(-1.36%) |
Mar 31, 2022 | 7.581 | 7.600 | 6.683 | 7.361 | 831,860 | -0.51(-6.46%) |
Mar 30, 2022 | 7.810 | 8.149 | 7.501 | 7.870 | 845,434 | +0.53(+7.20%) |
Mar 29, 2022 | 6.882 | 7.521 | 6.603 | 7.341 | 1,060,615 | +0.73(+11.01%) |
Mar 28, 2022 | 6.653 | 6.972 | 6.294 | 6.613 | 934,460 | +0.40(+6.42%) |
Mar 25, 2022 | 5.825 | 6.882 | 5.717 | 6.214 | 2,016,952 | +0.75(+13.69%) |
Mar 24, 2022 | 4.977 | 5.626 | 4.897 | 5.466 | 640,724 | +0.63(+12.99%) |
Mar 23, 2022 | 4.798 | 4.887 | 4.758 | 4.838 | 147,309 | +0.07(+1.46%) |
Mar 22, 2022 | 4.728 | 4.818 | 4.678 | 4.768 | 131,921 | +0.09(+1.92%) |
Mar 21, 2022 | 4.568 | 4.718 | 4.518 | 4.678 | 108,386 | +0.10(+2.18%) |
Mar 18, 2022 | 4.568 | 4.668 | 4.533 | 4.578 | 123,282 | +0.03(+0.66%) |
Mar 17, 2022 | 4.389 | 4.558 | 4.389 | 4.548 | 134,235 | +0.15(+3.40%) |
Mar 16, 2022 | 4.498 | 4.518 | 4.389 | 4.399 | 58,849 | -0.13(-2.86%) |
Mar 15, 2022 | 4.419 | 4.528 | 4.399 | 4.528 | 77,524 | +0.09(+2.02%) |
Mar 14, 2022 | 4.538 | 4.538 | 4.389 | 4.439 | 87,914 | -0.07(-1.55%) |
Mar 11, 2022 | 4.578 | 4.588 | 4.449 | 4.508 | 73,736 | -0.05(-1.09%) |
Mar 10, 2022 | 4.688 | 4.738 | 4.459 | 4.558 | 72,485 | -0.11(-2.35%) |
Mar 09, 2022 | 4.588 | 4.788 | 4.548 | 4.668 | 140,288 | +0.09(+1.96%) |
Mar 08, 2022 | 4.518 | 4.828 | 4.518 | 4.578 | 234,363 | +0.04(+0.88%) |
Mar 07, 2022 | 4.389 | 4.628 | 4.379 | 4.538 | 196,128 | +0.12(+2.71%) |
Mar 04, 2022 | 4.389 | 4.439 | 4.299 | 4.419 | 69,486 | +0.04(+0.91%) |
Mar 03, 2022 | 4.429 | 4.478 | 4.339 | 4.379 | 55,312 | -0.05(-1.13%) |
Mar 02, 2022 | 4.389 | 4.488 | 4.389 | 4.429 | 72,761 | +0.04(+0.91%) |
Mar 01, 2022 | 4.488 | 4.568 | 4.309 | 4.389 | 95,581 | -0.05(-1.12%) |
Feb 28, 2022 | 4.469 | 4.638 | 4.359 | 4.439 | 249,427 | +0.12(+2.77%) |
Feb 25, 2022 | 4.269 | 4.319 | 4.249 | 4.319 | 77,373 | +0.00(+0.00%) |
Feb 24, 2022 | 4.239 | 4.319 | 4.189 | 4.319 | 123,911 | +0.07(+1.64%) |
Feb 23, 2022 | 4.369 | 4.369 | 4.239 | 4.249 | 143,757 | -0.06(-1.39%) |
Feb 22, 2022 | 4.289 | 4.339 | 4.269 | 4.309 | 105,329 | +0.01(+0.23%) |
Feb 18, 2022 | 4.299 | 0 | -0.04(-0.92%) | |||
Feb 17, 2022 | 4.289 | 4.339 | 4.289 | 4.339 | 51,015 | +0.04(+0.93%) |
Feb 16, 2022 | 4.319 | 4.339 | 4.299 | 4.299 | 58,742 | -0.04(-0.92%) |
Feb 15, 2022 | 4.309 | 4.359 | 4.289 | 4.339 | 53,214 | +0.01(+0.23%) |
Feb 14, 2022 | 4.379 | 4.379 | 4.289 | 4.329 | 59,039 | -0.05(-1.14%) |
Feb 11, 2022 | 4.289 | 4.379 | 4.289 | 4.379 | 134,043 | +0.08(+1.86%) |
Feb 10, 2022 | 4.299 | 4.339 | 4.279 | 4.299 | 49,978 | -0.03(-0.69%) |
Feb 09, 2022 | 4.319 | 4.339 | 4.269 | 4.329 | 98,127 | +0.00(+0.00%) |
Feb 08, 2022 | 4.289 | 4.329 | 4.260 | 4.329 | 47,310 | +0.04(+0.93%) |
Feb 07, 2022 | 4.259 | 4.329 | 4.229 | 4.289 | 67,358 | +0.00(+0.00%) |
Feb 04, 2022 | 4.309 | 4.374 | 4.269 | 4.289 | 35,154 | -0.02(-0.46%) |
Feb 03, 2022 | 4.319 | 4.309 | 55,905 | -0.02(-0.46%) | ||
Feb 02, 2022 | 4.389 | 4.389 | 4.259 | 4.329 | 81,070 | -0.04(-0.91%) |
Feb 01, 2022 | 4.409 | 4.429 | 4.330 | 4.369 | 74,122 | -0.02(-0.45%) |
Jan 31, 2022 | 4.259 | 4.429 | 4.389 | 122,963 | +0.13(+3.04%) | |
Jan 28, 2022 | 4.259 | 4.299 | 4.234 | 4.259 | 68,749 | +0.00(+0.00%) |
Jan 27, 2022 | 4.239 | 4.289 | 4.209 | 4.259 | 100,634 | +0.05(+1.18%) |
Jan 26, 2022 | 4.249 | 4.339 | 4.199 | 4.209 | 91,608 | -0.08(-1.86%) |
Jan 25, 2022 | 4.229 | 4.324 | 4.201 | 4.289 | 103,955 | +0.04(+0.94%) |
Jan 24, 2022 | 4.209 | 4.279 | 4.050 | 4.249 | 286,431 | +0.01(+0.23%) |
Jan 21, 2022 | 4.299 | 4.314 | 4.209 | 4.239 | 196,112 | -0.09(-2.07%) |
Jan 20, 2022 | 4.339 | 4.384 | 4.289 | 4.329 | 141,450 | -0.01(-0.23%) |
Jan 19, 2022 | 4.388 | 4.418 | 4.309 | 4.339 | 82,013 | -0.04(-0.91%) |
Jan 18, 2022 | 4.458 | 4.458 | 4.369 | 4.379 | 85,688 | -0.08(-1.79%) |
Jan 14, 2022 | 4.458 | 0 | +0.09(+2.05%) | |||
Jan 13, 2022 | 4.418 | 4.418 | 4.359 | 4.369 | 91,412 | +0.01(+0.23%) |
Jan 12, 2022 | 4.428 | 4.478 | 4.359 | 4.359 | 69,161 | -0.10(-2.23%) |
Jan 11, 2022 | 4.379 | 4.468 | 4.349 | 4.458 | 68,158 | +0.12(+2.75%) |
Jan 10, 2022 | 4.408 | 4.448 | 4.309 | 4.339 | 111,966 | -0.09(-2.02%) |
Jan 07, 2022 | 4.398 | 4.478 | 4.379 | 4.428 | 112,865 | +0.03(+0.68%) |
Jan 06, 2022 | 4.438 | 4.568 | 4.361 | 4.398 | 78,592 | -0.02(-0.45%) |
Jan 05, 2022 | 4.617 | 4.647 | 4.359 | 4.418 | 156,050 | -0.20(-4.31%) |
Jan 04, 2022 | 4.528 | 4.657 | 4.528 | 4.617 | 163,557 | +0.13(+2.88%) |
Jan 03, 2022 | 4.299 | 4.518 | 4.299 | 4.488 | 177,028 | +0.19(+4.40%) |
Dec 31, 2021 | 4.259 | 4.319 | 4.224 | 4.299 | 167,211 | +0.05(+1.17%) |
Dec 30, 2021 | 4.219 | 4.329 | 4.214 | 4.249 | 261,149 | +0.01(+0.23%) |
Dec 29, 2021 | 4.329 | 4.364 | 4.219 | 4.239 | 255,878 | -0.05(-1.16%) |
Dec 28, 2021 | 4.309 | 4.349 | 4.259 | 4.289 | 163,035 | -0.03(-0.69%) |
Dec 27, 2021 | 4.319 | 4.468 | 4.289 | 4.319 | 204,859 | +0.07(+1.64%) |
Dec 23, 2021 | 4.319 | 4.379 | 4.239 | 4.249 | 140,669 | -0.10(-2.29%) |
Dec 22, 2021 | 4.339 | 4.428 | 4.279 | 4.349 | 178,042 | -0.03(-0.68%) |
Dec 21, 2021 | 4.239 | 4.418 | 4.239 | 4.379 | 267,511 | +0.14(+3.29%) |
Dec 20, 2021 | 4.279 | 4.319 | 4.207 | 4.239 | 332,101 | -0.12(-2.74%) |
Dec 17, 2021 | 4.359 | 4.359 | 4.289 | 4.359 | 96,744 | -0.01(-0.23%) |
Dec 16, 2021 | 4.369 | 4.428 | 4.312 | 4.369 | 87,751 | +0.01(+0.23%) |
Dec 15, 2021 | 4.339 | 4.369 | 4.249 | 4.359 | 175,537 | -0.01(-0.23%) |
Dec 14, 2021 | 4.359 | 4.418 | 4.309 | 4.369 | 290,296 | -0.01(-0.23%) |
Dec 13, 2021 | 4.418 | 4.466 | 4.359 | 4.379 | 296,600 | -0.08(-1.79%) |
Dec 10, 2021 | 4.458 | 4.458 | 4.377 | 4.458 | 208,914 | +0.06(+1.36%) |
Dec 09, 2021 | 4.349 | 4.468 | 4.349 | 4.398 | 360,532 | -0.04(-0.90%) |
Dec 08, 2021 | 4.249 | 4.498 | 4.239 | 4.438 | 323,304 | +0.16(+3.72%) |
Dec 07, 2021 | 4.279 | 4.334 | 4.219 | 4.279 | 344,479 | +0.02(+0.47%) |
Dec 06, 2021 | 4.120 | 4.339 | 4.060 | 4.259 | 706,845 | +0.35(+8.91%) |
Dec 03, 2021 | 4.000 | 4.045 | 3.752 | 3.911 | 482,472 | -0.09(-2.24%) |
Dec 02, 2021 | 3.951 | 4.070 | 3.931 | 4.000 | 236,540 | +0.05(+1.26%) |
Dec 01, 2021 | 4.140 | 4.160 | 3.951 | 3.951 | 418,729 | -0.18(-4.34%) |
Nov 30, 2021 | 4.379 | 4.398 | 4.090 | 4.130 | 399,830 | -0.27(-6.11%) |
Nov 29, 2021 | 4.388 | 4.527 | 4.388 | 4.398 | 148,736 | -0.02(-0.45%) |
Nov 26, 2021 | 4.448 | 4.468 | 4.379 | 4.418 | 95,807 | -0.13(-2.84%) |
Nov 24, 2021 | 4.379 | 4.588 | 4.379 | 4.548 | 142,322 | +0.13(+2.93%) |
Nov 23, 2021 | 4.398 | 4.558 | 4.398 | 4.418 | 152,784 | +0.04(+0.91%) |
Nov 22, 2021 | 4.518 | 4.607 | 4.379 | 4.379 | 367,596 | -0.25(-5.38%) |
Nov 19, 2021 | 4.816 | 4.835 | 4.588 | 4.627 | 178,889 | -0.19(-3.93%) |
Nov 18, 2021 | 4.677 | 4.836 | 4.737 | 4.816 | 430,926 | +0.32(+7.08%) |
Nov 17, 2021 | 4.468 | 4.558 | 4.398 | 4.498 | 193,633 | +0.02(+0.44%) |
Nov 16, 2021 | 4.578 | 4.578 | 4.438 | 4.478 | 233,437 | -0.10(-2.17%) |
Nov 15, 2021 | 4.677 | 4.677 | 4.548 | 4.578 | 103,480 | -0.06(-1.29%) |
Nov 12, 2021 | 4.657 | 4.677 | 4.578 | 4.637 | 127,142 | +0.03(+0.65%) |
Nov 11, 2021 | 4.607 | 4.687 | 4.602 | 4.607 | 144,633 | +0.02(+0.43%) |
Nov 10, 2021 | 4.697 | 4.588 | 128,270 | -0.10(-2.12%) | ||
Nov 09, 2021 | 4.856 | 4.856 | 4.607 | 4.687 | 104,101 | -0.12(-2.48%) |
Nov 08, 2021 | 4.538 | 4.836 | 4.538 | 4.806 | 217,112 | +0.24(+5.23%) |
Nov 05, 2021 | 4.667 | 4.717 | 4.538 | 4.568 | 182,039 | -0.10(-2.13%) |
Nov 04, 2021 | 4.687 | 4.757 | 4.597 | 4.667 | 167,936 | +0.00(+0.00%) |
Nov 03, 2021 | 4.757 | 4.785 | 4.657 | 4.667 | 169,241 | -0.09(-1.88%) |
Nov 02, 2021 | 4.876 | 4.926 | 4.707 | 4.757 | 217,297 | -0.17(-3.43%) |
Nov 01, 2021 | 4.856 | 5.035 | 4.846 | 4.926 | 119,268 | +0.11(+2.27%) |
Oct 29, 2021 | 4.876 | 4.914 | 4.796 | 4.816 | 157,436 | -0.06(-1.22%) |
Oct 28, 2021 | 4.976 | 4.996 | 4.821 | 4.876 | 194,797 | -0.09(-1.80%) |
Oct 27, 2021 | 5.085 | 5.085 | 4.936 | 4.966 | 196,723 | -0.14(-2.72%) |
Oct 26, 2021 | 5.105 | 5.105 | 106,826 | +0.03(+0.59%) | ||
Oct 25, 2021 | 5.135 | 5.264 | 5.075 | 5.075 | 216,610 | -0.06(-1.16%) |
Oct 22, 2021 | 5.015 | 5.154 | 5.015 | 5.135 | 217,380 | +0.08(+1.57%) |
Oct 21, 2021 | 5.293 | 5.293 | 5.035 | 5.055 | 223,035 | -0.24(-4.50%) |
Oct 20, 2021 | 5.333 | 5.353 | 5.164 | 5.293 | 136,657 | -0.02(-0.37%) |
Oct 19, 2021 | 5.353 | 5.459 | 5.283 | 5.313 | 152,104 | -0.04(-0.74%) |
Oct 18, 2021 | 5.413 | 5.567 | 5.343 | 5.353 | 354,550 | -0.04(-0.74%) |
Oct 15, 2021 | 5.403 | 5.471 | 5.323 | 5.393 | 213,056 | +0.07(+1.31%) |
Oct 14, 2021 | 5.214 | 5.333 | 5.214 | 5.323 | 211,931 | +0.11(+2.10%) |
Oct 13, 2021 | 5.214 | 5.214 | 5.065 | 5.214 | 183,030 | +0.08(+1.55%) |
Oct 12, 2021 | 5.164 | 5.204 | 5.065 | 5.135 | 303,880 | -0.03(-0.58%) |
Oct 11, 2021 | 4.916 | 5.204 | 4.916 | 5.164 | 229,732 | +0.20(+4.00%) |
Oct 08, 2021 | 4.866 | 5.040 | 4.846 | 4.966 | 196,669 | +0.10(+2.04%) |
Oct 07, 2021 | 4.986 | 4.986 | 4.837 | 4.866 | 117,219 | -0.04(-0.81%) |
Oct 06, 2021 | 4.747 | 4.926 | 4.688 | 4.906 | 193,210 | +0.05(+1.02%) |
Oct 05, 2021 | 4.856 | 5.035 | 4.846 | 4.856 | 267,895 | +0.07(+1.45%) |
Oct 04, 2021 | 4.976 | 5.015 | 4.648 | 4.787 | 284,041 | -0.18(-3.60%) |
Oct 01, 2021 | 4.886 | 5.035 | 4.886 | 4.966 | 230,675 | +0.09(+1.83%) |
Sep 30, 2021 | 5.254 | 5.254 | 4.817 | 4.876 | 463,007 | -0.33(-6.30%) |
Sep 29, 2021 | 5.234 | 5.542 | 5.154 | 5.204 | 576,696 | +0.10(+1.95%) |
Sep 28, 2021 | 5.154 | 5.432 | 5.035 | 5.105 | 575,453 | -0.05(-0.96%) |
Sep 27, 2021 | 5.095 | 5.502 | 5.095 | 5.154 | 612,013 | +0.17(+3.39%) |
Sep 24, 2021 | 4.608 | 5.115 | 4.578 | 4.986 | 736,541 | +0.38(+8.19%) |
Sep 23, 2021 | 4.519 | 4.628 | 4.519 | 4.608 | 117,957 | +0.09(+1.98%) |
Sep 22, 2021 | 4.290 | 4.578 | 4.290 | 4.519 | 223,551 | +0.22(+5.08%) |
Sep 21, 2021 | 4.330 | 4.370 | 4.191 | 4.300 | 150,078 | +0.05(+1.17%) |
Sep 20, 2021 | 4.400 | 4.400 | 4.161 | 4.251 | 466,640 | -0.27(-5.93%) |
Sep 17, 2021 | 4.509 | 4.573 | 4.429 | 4.519 | 691,216 | -0.04(-0.87%) |
Sep 16, 2021 | 4.558 | 4.578 | 4.419 | 4.558 | 344,068 | +0.02(+0.44%) |
Sep 15, 2021 | 4.509 | 4.608 | 4.489 | 4.539 | 254,345 | +0.01(+0.22%) |
Sep 14, 2021 | 4.529 | 4.539 | 4.330 | 4.529 | 448,078 | +0.05(+1.11%) |
Sep 13, 2021 | 4.568 | 4.717 | 4.449 | 4.479 | 602,965 | -0.13(-2.80%) |
Sep 10, 2021 | 4.698 | 4.698 | 4.558 | 4.608 | 154,683 | -0.07(-1.49%) |
Sep 09, 2021 | 4.469 | 4.717 | 4.469 | 4.678 | 301,289 | +0.26(+5.84%) |
Sep 08, 2021 | 4.727 | 4.767 | 4.380 | 4.419 | 358,383 | -0.35(-7.29%) |
Sep 07, 2021 | 4.876 | 5.025 | 4.727 | 4.767 | 629,365 | -0.15(-3.03%) |
Sep 03, 2021 | 4.618 | 4.936 | 4.588 | 4.916 | 597,154 | +0.35(+7.61%) |
Sep 02, 2021 | 4.360 | 4.578 | 4.300 | 4.568 | 470,506 | +0.26(+5.99%) |
Sep 01, 2021 | 4.330 | 4.428 | 4.221 | 4.310 | 538,923 | +0.02(+0.46%) |
Aug 31, 2021 | 4.330 | 4.391 | 4.290 | 4.290 | 537,967 | -0.09(-2.04%) |
Aug 30, 2021 | 4.270 | 4.459 | 4.141 | 4.380 | 768,692 | +0.09(+2.08%) |
Aug 27, 2021 | 4.310 | 4.360 | 4.231 | 4.290 | 527,366 | +0.01(+0.23%) |
Aug 26, 2021 | 4.340 | 4.390 | 4.161 | 4.280 | 1,224,119 | -0.40(-8.49%) |
Aug 25, 2021 | 4.727 | 4.777 | 4.608 | 4.678 | 617,488 | +0.02(+0.43%) |
Aug 24, 2021 | 4.439 | 4.707 | 4.439 | 4.658 | 459,355 | +0.20(+4.45%) |
Aug 23, 2021 | 4.410 | 4.489 | 4.400 | 4.459 | 261,905 | +0.03(+0.67%) |
Aug 20, 2021 | 4.380 | 4.449 | 4.304 | 4.429 | 280,518 | +0.04(+0.90%) |
Aug 19, 2021 | 4.539 | 4.588 | 4.319 | 4.390 | 554,632 | -0.13(-2.86%) |
Aug 18, 2021 | 4.489 | 4.628 | 4.460 | 4.519 | 344,352 | +0.01(+0.22%) |
Aug 17, 2021 | 4.350 | 4.558 | 4.290 | 4.509 | 667,989 | +0.08(+1.79%) |
Aug 16, 2021 | 4.618 | 4.678 | 4.400 | 4.429 | 631,085 | -0.23(-4.90%) |
Aug 13, 2021 | 4.906 | 4.926 | 4.648 | 4.658 | 582,630 | -0.21(-4.29%) |
Aug 12, 2021 | 4.995 | 4.995 | 4.842 | 4.866 | 472,931 | -0.17(-3.35%) |
Aug 11, 2021 | 4.936 | 5.174 | 4.886 | 5.035 | 622,165 | +0.09(+1.81%) |
Aug 10, 2021 | 4.976 | 5.030 | 4.856 | 4.946 | 674,730 | -0.07(-1.39%) |
Aug 09, 2021 | 4.956 | 5.025 | 4.817 | 5.015 | 548,220 | +0.05(+1.00%) |
Aug 06, 2021 | 5.164 | 5.196 | 4.956 | 4.966 | 496,074 | -0.14(-2.72%) |
Aug 05, 2021 | 4.876 | 5.184 | 4.876 | 5.105 | 772,823 | +0.28(+5.76%) |
Aug 04, 2021 | 5.074 | 5.253 | 4.817 | 4.827 | 1,368,112 | -0.35(-6.70%) |
Aug 03, 2021 | 5.372 | 5.392 | 5.074 | 5.174 | 1,729,627 | -0.28(-5.09%) |
Aug 02, 2021 | 5.392 | 5.600 | 5.352 | 5.451 | 1,094,941 | +0.02(+0.36%) |
Jul 30, 2021 | 5.183 | 5.550 | 5.064 | 5.431 | 2,341,971 | -0.16(-2.84%) |
Jul 29, 2021 | 6.075 | 6.115 | 5.481 | 5.590 | 3,329,014 | -0.65(-10.48%) |
Jul 28, 2021 | 6.987 | 7.800 | 6.145 | 6.244 | 6,117,942 | -11.47(-64.75%) |
Jul 27, 2021 | 17.73 | 17.75 | 17.45 | 17.71 | 518,315 | -0.04(-0.22%) |
Jul 26, 2021 | 17.42 | 17.79 | 17.42 | 17.75 | 49,280 | +0.45(+2.58%) |
Jul 23, 2021 | 17.26 | 17.45 | 17.19 | 17.30 | 40,518 | +0.06(+0.35%) |
Jul 22, 2021 | 17.45 | 17.45 | 17.05 | 17.25 | 50,453 | -0.08(-0.46%) |
Jul 21, 2021 | 17.12 | 17.68 | 17.11 | 17.32 | 101,855 | +0.22(+1.27%) |
Jul 20, 2021 | 16.66 | 17.24 | 16.62 | 17.11 | 67,068 | +0.57(+3.48%) |
Jul 19, 2021 | 17.10 | 17.14 | 16.45 | 16.53 | 192,002 | -0.66(-3.86%) |
Jul 16, 2021 | 17.55 | 17.55 | 17.13 | 17.20 | 107,865 | -0.26(-1.48%) |
Jul 15, 2021 | 17.51 | 17.54 | 17.35 | 17.45 | 79,500 | -0.10(-0.56%) |
Jul 14, 2021 | 17.70 | 17.70 | 17.38 | 17.55 | 65,261 | -0.04(-0.23%) |
Jul 13, 2021 | 17.69 | 17.73 | 17.49 | 17.59 | 66,572 | -0.18(-1.00%) |
Jul 12, 2021 | 17.53 | 17.84 | 17.46 | 17.77 | 57,602 | +0.30(+1.70%) |
Jul 09, 2021 | 17.53 | 17.61 | 17.34 | 17.47 | 60,825 | +0.15(+0.86%) |
Jul 08, 2021 | 17.46 | 17.50 | 17.20 | 17.32 | 88,930 | -0.19(-1.08%) |
Jul 07, 2021 | 17.81 | 17.89 | 17.46 | 17.51 | 55,865 | -0.27(-1.51%) |
Jul 06, 2021 | 17.89 | 17.93 | 17.63 | 17.78 | 69,143 | -0.12(-0.66%) |
Jul 02, 2021 | 17.63 | 18.00 | 17.48 | 17.90 | 104,963 | +0.44(+2.50%) |
Jul 01, 2021 | 17.44 | 17.49 | 17.34 | 17.46 | 91,500 | +0.03(+0.17%) |
Jun 30, 2021 | 17.41 | 17.68 | 17.37 | 17.43 | 93,227 | +0.03(+0.17%) |
Jun 29, 2021 | 17.48 | 17.61 | 17.28 | 17.40 | 56,576 | +0.01(+0.06%) |
Jun 28, 2021 | 17.93 | 17.93 | 17.18 | 17.39 | 155,855 | -0.35(-1.96%) |
Jun 25, 2021 | 17.84 | 18.01 | 17.74 | 17.74 | 109,212 | -0.05(-0.28%) |
Jun 24, 2021 | 17.84 | 17.84 | 17.64 | 17.79 | 49,913 | +0.03(+0.17%) |
Jun 23, 2021 | 17.65 | 17.94 | 17.63 | 17.76 | 65,859 | +0.11(+0.62%) |
Jun 22, 2021 | 17.39 | 17.74 | 17.30 | 17.65 | 62,590 | +0.26(+1.48%) |
Jun 21, 2021 | 17.25 | 17.67 | 17.15 | 17.39 | 86,750 | +0.32(+1.86%) |
Jun 18, 2021 | 17.12 | 17.49 | 17.08 | 17.08 | 404,618 | -0.37(-2.10%) |
Jun 17, 2021 | 17.50 | 17.71 | 17.02 | 17.44 | 163,005 | -0.25(-1.40%) |
Jun 16, 2021 | 17.69 | 17.94 | 17.53 | 17.69 | 108,052 | -0.05(-0.28%) |
Jun 15, 2021 | 17.53 | 17.76 | 17.29 | 17.74 | 131,995 | +0.33(+1.88%) |
Jun 14, 2021 | 16.99 | 17.48 | 16.99 | 17.41 | 176,861 | +0.46(+2.69%) |
Jun 11, 2021 | 17.04 | 17.14 | 16.92 | 16.96 | 115,851 | +0.04(+0.23%) |
Jun 10, 2021 | 17.03 | 17.13 | 16.92 | 16.92 | 65,981 | -0.02(-0.12%) |
Jun 09, 2021 | 16.85 | 16.95 | 16.82 | 16.94 | 100,595 | -0.01(-0.06%) |
Jun 08, 2021 | 16.86 | 17.00 | 16.77 | 16.95 | 96,303 | +0.02(+0.12%) |
Jun 07, 2021 | 16.95 | 16.99 | 16.81 | 16.93 | 60,034 | +0.03(+0.18%) |
Jun 04, 2021 | 16.95 | 17.00 | 16.76 | 16.90 | 61,157 | +0.01(+0.06%) |
Jun 03, 2021 | 16.65 | 16.97 | 16.65 | 16.89 | 108,305 | +0.25(+1.49%) |
Jun 02, 2021 | 16.71 | 16.91 | 16.60 | 16.64 | 90,530 | -0.07(-0.41%) |
Jun 01, 2021 | 16.65 | 16.82 | 16.65 | 16.71 | 85,483 | +0.18(+1.08%) |
May 28, 2021 | 16.80 | 16.80 | 16.45 | 16.53 | 79,590 | -0.07(-0.42%) |
May 27, 2021 | 16.80 | 16.84 | 16.51 | 16.60 | 80,843 | +0.10(+0.60%) |
May 26, 2021 | 16.45 | 16.88 | 16.35 | 16.50 | 117,646 | +0.05(+0.30%) |
May 25, 2021 | 16.85 | 16.92 | 16.44 | 16.45 | 84,778 | -0.37(-2.18%) |
May 24, 2021 | 16.85 | 16.92 | 16.67 | 16.82 | 76,396 | +0.09(+0.53%) |
May 21, 2021 | 16.66 | 16.76 | 16.60 | 16.73 | 57,336 | +0.08(+0.48%) |
May 20, 2021 | 16.28 | 16.89 | 16.15 | 16.65 | 190,847 | +0.27(+1.63%) |
May 19, 2021 | 16.25 | 16.43 | 16.06 | 16.38 | 76,651 | -0.04(-0.24%) |
May 18, 2021 | 16.61 | 16.66 | 16.35 | 16.42 | 80,479 | -0.08(-0.48%) |
May 17, 2021 | 16.34 | 16.84 | 16.08 | 16.50 | 177,905 | +0.25(+1.52%) |
May 14, 2021 | 16.06 | 16.30 | 15.98 | 16.25 | 109,036 | +0.38(+2.37%) |
May 13, 2021 | 15.73 | 16.05 | 15.62 | 15.88 | 87,812 | +0.08(+0.50%) |
May 12, 2021 | 15.92 | 16.15 | 15.76 | 15.80 | 125,487 | -0.01(-0.06%) |
May 11, 2021 | 16.05 | 16.15 | 15.68 | 15.81 | 163,265 | -0.35(-2.15%) |
May 10, 2021 | 16.44 | 16.55 | 16.13 | 16.15 | 119,804 | -0.14(-0.85%) |
May 07, 2021 | 16.12 | 16.33 | 16.08 | 16.29 | 96,497 | +0.07(+0.43%) |
May 06, 2021 | 16.55 | 16.58 | 15.93 | 16.22 | 191,216 | -0.22(-1.33%) |
May 05, 2021 | 16.63 | 16.91 | 16.35 | 16.44 | 274,675 | -0.40(-2.35%) |
May 04, 2021 | 16.98 | 17.00 | 16.36 | 16.84 | 393,926 | -0.20(-1.19%) |