Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.070 | 7.160 | 6.935 | 7.090 | 8,411,218 | +0.01(+0.14%) |
May 27, 2022 | 6.820 | 7.170 | 6.800 | 7.080 | 13,388,280 | +0.40(+5.99%) |
May 26, 2022 | 6.380 | 6.720 | 6.375 | 6.680 | 9,132,139 | +0.41(+6.54%) |
May 25, 2022 | 5.900 | 6.330 | 5.900 | 6.270 | 6,774,346 | +0.28(+4.67%) |
May 24, 2022 | 6.200 | 6.225 | 5.940 | 5.990 | 11,088,939 | -0.32(-5.07%) |
May 23, 2022 | 6.330 | 6.330 | 6.150 | 6.310 | 6,199,748 | +0.04(+0.64%) |
May 20, 2022 | 6.410 | 6.500 | 6.110 | 6.270 | 8,512,596 | -0.12(-1.88%) |
May 19, 2022 | 6.000 | 6.510 | 5.970 | 6.390 | 12,501,630 | +0.26(+4.24%) |
May 18, 2022 | 6.550 | 6.550 | 6.110 | 6.130 | 9,290,908 | -0.45(-6.84%) |
May 17, 2022 | 6.450 | 6.635 | 6.310 | 6.580 | 14,055,834 | +0.32(+5.11%) |
May 16, 2022 | 6.560 | 6.585 | 6.230 | 6.260 | 7,630,056 | -0.32(-4.86%) |
May 13, 2022 | 6.550 | 6.730 | 6.450 | 6.580 | 10,433,212 | +0.27(+4.28%) |
May 12, 2022 | 6.150 | 6.520 | 6.070 | 6.310 | 13,651,261 | +0.10(+1.61%) |
May 11, 2022 | 6.300 | 6.480 | 6.175 | 6.210 | 11,807,088 | -0.10(-1.58%) |
May 10, 2022 | 6.800 | 6.870 | 6.030 | 6.310 | 17,902,386 | -0.43(-6.38%) |
May 09, 2022 | 7.470 | 7.510 | 6.565 | 6.740 | 21,064,476 | -0.54(-7.42%) |
May 06, 2022 | 7.410 | 7.480 | 7.070 | 7.280 | 11,995,621 | -0.14(-1.89%) |
May 05, 2022 | 7.730 | 7.790 | 7.390 | 7.420 | 14,274,777 | -0.35(-4.50%) |
May 04, 2022 | 7.870 | 7.900 | 7.405 | 7.770 | 16,575,459 | -0.11(-1.40%) |
May 03, 2022 | 7.880 | 7.920 | 7.555 | 7.880 | 13,651,031 | -0.14(-1.75%) |
May 02, 2022 | 8.050 | 8.120 | 7.725 | 8.020 | 11,400,082 | -0.09(-1.11%) |
Apr 29, 2022 | 8.220 | 8.430 | 8.100 | 8.110 | 5,995,582 | -0.14(-1.70%) |
Apr 28, 2022 | 8.120 | 8.320 | 7.960 | 8.250 | 6,239,720 | +0.19(+2.36%) |
Apr 27, 2022 | 8.050 | 8.215 | 7.925 | 8.060 | 5,116,112 | +0.04(+0.50%) |
Apr 26, 2022 | 8.170 | 8.250 | 7.990 | 8.020 | 4,922,316 | -0.24(-2.91%) |
Apr 25, 2022 | 7.980 | 8.270 | 7.930 | 8.260 | 6,722,592 | +0.19(+2.35%) |
Apr 22, 2022 | 8.300 | 8.410 | 8.010 | 8.070 | 6,441,552 | -0.21(-2.54%) |
Apr 21, 2022 | 8.700 | 8.770 | 8.145 | 8.280 | 11,640,188 | -0.33(-3.83%) |
Apr 20, 2022 | 8.700 | 8.895 | 8.610 | 8.610 | 8,477,905 | +0.02(+0.23%) |
Apr 19, 2022 | 8.250 | 8.620 | 8.240 | 8.590 | 13,714,870 | +0.29(+3.49%) |
Apr 18, 2022 | 8.540 | 8.600 | 8.270 | 8.300 | 8,438,704 | -0.26(-3.04%) |
Apr 14, 2022 | 8.810 | 8.970 | 8.560 | 8.560 | 6,252,306 | -0.20(-2.28%) |
Apr 13, 2022 | 8.560 | 8.800 | 8.535 | 8.760 | 5,701,591 | +0.24(+2.82%) |
Apr 12, 2022 | 8.880 | 8.880 | 8.480 | 8.520 | 10,371,090 | -0.17(-1.96%) |
Apr 11, 2022 | 8.600 | 8.895 | 8.590 | 8.690 | 12,754,599 | +0.10(+1.16%) |
Apr 08, 2022 | 8.510 | 8.725 | 8.405 | 8.590 | 4,319,447 | +0.07(+0.82%) |
Apr 07, 2022 | 8.650 | 8.700 | 8.240 | 8.520 | 8,238,423 | -0.12(-1.39%) |
Apr 06, 2022 | 8.640 | 8.700 | 8.405 | 8.640 | 9,152,378 | -0.15(-1.71%) |
Apr 05, 2022 | 9.130 | 9.160 | 8.740 | 8.790 | 8,841,858 | -0.24(-2.66%) |
Apr 04, 2022 | 8.930 | 9.085 | 8.800 | 9.030 | 12,173,780 | +0.06(+0.67%) |
Apr 01, 2022 | 9.110 | 9.150 | 8.840 | 8.970 | 6,660,764 | -0.02(-0.22%) |
Mar 31, 2022 | 9.000 | 9.055 | 8.863 | 8.990 | 8,434,017 | -0.06(-0.66%) |
Mar 30, 2022 | 9.240 | 9.290 | 8.980 | 9.050 | 3,312,344 | -0.37(-3.93%) |
Mar 29, 2022 | 9.240 | 9.500 | 9.230 | 9.420 | 5,129,191 | +0.38(+4.20%) |
Mar 28, 2022 | 8.940 | 9.050 | 8.690 | 9.040 | 6,708,068 | +0.12(+1.35%) |
Mar 25, 2022 | 8.760 | 8.965 | 8.760 | 8.920 | 6,554,354 | +0.10(+1.13%) |
Mar 24, 2022 | 8.740 | 8.850 | 8.710 | 8.820 | 2,337,670 | +0.07(+0.80%) |
Mar 23, 2022 | 8.840 | 8.895 | 8.710 | 8.750 | 3,896,683 | -0.23(-2.56%) |
Mar 22, 2022 | 8.940 | 9.170 | 8.920 | 8.980 | 4,922,468 | +0.10(+1.13%) |
Mar 21, 2022 | 9.030 | 9.030 | 8.755 | 8.880 | 9,216,768 | -0.18(-1.99%) |
Mar 18, 2022 | 8.850 | 9.140 | 8.745 | 9.060 | 12,758,770 | +0.15(+1.68%) |
Mar 17, 2022 | 8.810 | 9.005 | 8.790 | 8.910 | 7,045,165 | -0.02(-0.22%) |
Mar 16, 2022 | 8.580 | 8.950 | 8.565 | 8.930 | 8,848,436 | +0.47(+5.56%) |
Mar 15, 2022 | 8.240 | 8.540 | 8.180 | 8.460 | 7,755,486 | +0.48(+6.02%) |
Mar 14, 2022 | 8.270 | 8.300 | 7.820 | 7.980 | 9,384,046 | -0.23(-2.80%) |
Mar 11, 2022 | 8.330 | 8.490 | 8.190 | 8.210 | 8,090,596 | +0.11(+1.36%) |
Mar 10, 2022 | 7.870 | 8.189 | 7.770 | 8.100 | 7,727,634 | +0.03(+0.37%) |
Mar 09, 2022 | 7.920 | 8.290 | 7.890 | 8.070 | 10,752,049 | +0.41(+5.35%) |
Mar 08, 2022 | 7.480 | 8.030 | 7.240 | 7.660 | 17,350,868 | +0.31(+4.22%) |
Mar 07, 2022 | 8.170 | 8.225 | 7.330 | 7.350 | 20,029,716 | -0.77(-9.48%) |
Mar 04, 2022 | 8.660 | 8.670 | 7.982 | 8.120 | 17,640,048 | -0.65(-7.41%) |
Mar 03, 2022 | 9.320 | 9.400 | 8.750 | 8.770 | 7,812,613 | -0.40(-4.36%) |
Mar 02, 2022 | 9.130 | 9.220 | 8.965 | 9.170 | 9,722,825 | +0.18(+2.00%) |
Mar 01, 2022 | 9.120 | 9.310 | 8.920 | 8.990 | 7,937,769 | -0.18(-1.96%) |
Feb 28, 2022 | 8.910 | 9.220 | 8.900 | 9.170 | 6,860,863 | +0.04(+0.44%) |
Feb 25, 2022 | 8.850 | 9.180 | 8.860 | 9.130 | 5,535,826 | +0.32(+3.63%) |
Feb 24, 2022 | 8.230 | 8.837 | 8.090 | 8.810 | 10,285,632 | +0.13(+1.50%) |
Feb 23, 2022 | 8.960 | 9.080 | 8.660 | 8.680 | 7,263,913 | -0.18(-2.03%) |
Feb 22, 2022 | 9.050 | 9.170 | 8.750 | 8.860 | 7,877,348 | -0.31(-3.38%) |
Feb 18, 2022 | 9.170 | 0 | -0.11(-1.19%) | |||
Feb 17, 2022 | 9.440 | 9.510 | 9.245 | 9.280 | 3,600,236 | -0.20(-2.11%) |
Feb 16, 2022 | 9.350 | 9.510 | 9.330 | 9.480 | 3,431,667 | +0.02(+0.21%) |
Feb 15, 2022 | 9.210 | 9.500 | 9.206 | 9.460 | 5,278,790 | +0.26(+2.83%) |
Feb 14, 2022 | 9.300 | 9.335 | 9.070 | 9.200 | 7,296,899 | -0.12(-1.29%) |
Feb 11, 2022 | 9.660 | 9.760 | 9.235 | 9.320 | 9,856,628 | -0.32(-3.32%) |
Feb 10, 2022 | 9.400 | 10.02 | 9.380 | 9.640 | 15,396,322 | +0.01(+0.10%) |
Feb 09, 2022 | 9.410 | 9.655 | 9.345 | 9.630 | 18,474,764 | +0.36(+3.88%) |
Feb 08, 2022 | 8.800 | 9.330 | 8.500 | 9.270 | 34,109,488 | +0.69(+8.04%) |
Feb 07, 2022 | 8.560 | 8.680 | 8.490 | 8.580 | 21,343,112 | +0.11(+1.30%) |
Feb 04, 2022 | 8.410 | 8.550 | 8.255 | 8.470 | 13,119,977 | +0.07(+0.83%) |
Feb 03, 2022 | 8.400 | 8.400 | 19,061,816 | -0.11(-1.29%) | ||
Feb 02, 2022 | 8.680 | 8.680 | 8.330 | 8.510 | 8,500,493 | -0.06(-0.70%) |
Feb 01, 2022 | 8.550 | 8.670 | 8.385 | 8.570 | 5,856,328 | +0.09(+1.06%) |
Jan 31, 2022 | 8.120 | 8.480 | 8.480 | 8,966,563 | +0.35(+4.31%) | |
Jan 28, 2022 | 7.850 | 8.140 | 7.675 | 8.130 | 11,584,114 | +0.06(+0.74%) |
Jan 27, 2022 | 8.450 | 8.550 | 8.030 | 8.070 | 6,005,029 | -0.25(-3.00%) |
Jan 26, 2022 | 8.560 | 8.755 | 8.180 | 8.320 | 7,409,987 | -0.07(-0.83%) |
Jan 25, 2022 | 8.280 | 8.530 | 8.230 | 8.390 | 7,725,262 | -0.04(-0.47%) |
Jan 24, 2022 | 8.140 | 8.490 | 7.750 | 8.430 | 15,909,328 | +0.04(+0.48%) |
Jan 21, 2022 | 8.770 | 8.790 | 8.330 | 8.390 | 8,989,223 | -0.25(-2.89%) |
Jan 20, 2022 | 8.700 | 9.070 | 8.435 | 8.640 | 15,810,264 | +0.05(+0.58%) |
Jan 19, 2022 | 8.820 | 8.940 | 8.570 | 8.590 | 8,264,845 | -0.05(-0.58%) |
Jan 18, 2022 | 8.900 | 8.930 | 8.550 | 8.640 | 9,613,535 | -0.29(-3.25%) |
Jan 14, 2022 | 8.930 | 0 | -0.36(-3.88%) | |||
Jan 13, 2022 | 9.400 | 9.520 | 9.170 | 9.290 | 13,967,237 | -0.15(-1.59%) |
Jan 12, 2022 | 9.670 | 9.730 | 9.345 | 9.440 | 20,399,724 | -0.21(-2.18%) |
Jan 11, 2022 | 9.480 | 9.805 | 9.375 | 9.650 | 11,228,152 | +0.17(+1.79%) |
Jan 10, 2022 | 10.02 | 10.04 | 9.320 | 9.480 | 9,958,371 | -0.56(-5.58%) |
Jan 07, 2022 | 10.24 | 10.38 | 10.02 | 10.04 | 4,689,476 | -0.17(-1.67%) |
Jan 06, 2022 | 10.31 | 10.49 | 10.16 | 10.21 | 3,864,341 | -0.06(-0.58%) |
Jan 05, 2022 | 10.62 | 10.64 | 10.25 | 10.27 | 5,512,781 | -0.33(-3.11%) |
Jan 04, 2022 | 10.77 | 10.79 | 10.46 | 10.60 | 4,031,298 | -0.06(-0.56%) |
Jan 03, 2022 | 10.50 | 10.82 | 10.50 | 10.66 | 4,900,893 | +0.16(+1.52%) |
Dec 31, 2021 | 10.37 | 10.54 | 10.34 | 10.50 | 4,844,335 | +0.11(+1.06%) |
Dec 30, 2021 | 10.31 | 10.55 | 10.30 | 10.39 | 3,547,255 | -0.04(-0.38%) |
Dec 29, 2021 | 10.50 | 10.54 | 10.34 | 10.43 | 3,146,070 | -0.05(-0.48%) |
Dec 28, 2021 | 10.45 | 10.63 | 10.42 | 10.48 | 2,330,389 | -0.01(-0.10%) |
Dec 27, 2021 | 10.40 | 10.58 | 10.38 | 10.49 | 2,970,058 | -0.03(-0.29%) |
Dec 23, 2021 | 10.41 | 10.58 | 10.39 | 10.52 | 3,356,863 | +0.15(+1.45%) |
Dec 22, 2021 | 10.16 | 10.40 | 10.09 | 10.37 | 5,048,900 | +0.25(+2.47%) |
Dec 21, 2021 | 9.640 | 10.22 | 9.610 | 10.12 | 6,638,451 | +0.63(+6.64%) |
Dec 20, 2021 | 9.580 | 9.640 | 9.330 | 9.490 | 5,104,718 | -0.24(-2.47%) |
Dec 17, 2021 | 9.590 | 9.860 | 9.500 | 9.730 | 7,919,115 | +0.03(+0.31%) |
Dec 16, 2021 | 9.970 | 10.03 | 9.630 | 9.700 | 4,803,630 | -0.27(-2.71%) |
Dec 15, 2021 | 9.820 | 9.980 | 9.580 | 9.970 | 5,282,046 | +0.15(+1.53%) |
Dec 14, 2021 | 9.740 | 9.990 | 9.670 | 9.820 | 6,173,656 | +0.16(+1.66%) |
Dec 13, 2021 | 9.960 | 10.04 | 9.520 | 9.660 | 5,091,312 | -0.49(-4.83%) |
Dec 10, 2021 | 10.22 | 10.35 | 10.04 | 10.15 | 5,229,176 | +0.02(+0.20%) |
Dec 09, 2021 | 10.17 | 10.44 | 10.12 | 10.13 | 3,778,112 | -0.14(-1.36%) |
Dec 08, 2021 | 9.980 | 10.35 | 9.880 | 10.27 | 5,655,984 | +0.24(+2.39%) |
Dec 07, 2021 | 10.03 | 10.17 | 9.970 | 10.03 | 4,803,158 | +0.23(+2.35%) |
Dec 06, 2021 | 9.590 | 9.930 | 9.470 | 9.800 | 5,521,351 | +0.40(+4.26%) |
Dec 03, 2021 | 9.670 | 9.820 | 9.275 | 9.400 | 7,370,805 | -0.27(-2.79%) |
Dec 02, 2021 | 9.470 | 9.690 | 9.290 | 9.670 | 7,637,090 | +0.36(+3.87%) |
Dec 01, 2021 | 9.910 | 9.950 | 9.300 | 9.310 | 9,483,304 | -0.42(-4.32%) |
Nov 30, 2021 | 9.820 | 9.945 | 9.430 | 9.730 | 10,390,252 | -0.24(-2.41%) |
Nov 29, 2021 | 9.920 | 10.03 | 9.655 | 9.970 | 7,239,407 | +0.33(+3.42%) |
Nov 26, 2021 | 9.580 | 9.845 | 9.480 | 9.640 | 8,194,784 | -0.66(-6.41%) |
Nov 24, 2021 | 10.14 | 10.38 | 10.01 | 10.30 | 4,080,000 | +0.05(+0.49%) |
Nov 23, 2021 | 10.18 | 10.36 | 10.09 | 10.25 | 5,860,524 | -0.02(-0.19%) |
Nov 22, 2021 | 10.52 | 10.52 | 10.02 | 10.27 | 8,277,608 | -0.08(-0.77%) |
Nov 19, 2021 | 10.68 | 10.85 | 10.34 | 10.35 | 9,778,545 | -0.42(-3.90%) |
Nov 18, 2021 | 10.80 | 10.81 | 10.74 | 10.77 | 16,415,298 | -0.04(-0.37%) |
Nov 17, 2021 | 11.08 | 11.12 | 10.64 | 10.81 | 11,361,724 | +0.11(+1.03%) |
Nov 16, 2021 | 10.96 | 10.97 | 10.69 | 10.70 | 7,033,713 | -0.26(-2.37%) |
Nov 15, 2021 | 10.90 | 11.02 | 10.79 | 10.96 | 8,074,244 | +0.15(+1.39%) |
Nov 12, 2021 | 10.90 | 11.00 | 10.74 | 10.81 | 7,890,979 | +0.02(+0.19%) |
Nov 11, 2021 | 10.56 | 10.80 | 10.46 | 10.79 | 9,504,995 | +0.32(+3.06%) |
Nov 10, 2021 | 10.35 | 10.47 | 29,573,932 | -0.34(-3.15%) | ||
Nov 09, 2021 | 10.82 | 10.85 | 10.33 | 10.81 | 16,495,148 | +0.12(+1.12%) |
Nov 08, 2021 | 10.09 | 10.71 | 9.990 | 10.69 | 34,259,360 | +1.40(+15.07%) |
Nov 05, 2021 | 9.100 | 9.320 | 9.060 | 9.290 | 9,155,040 | +0.29(+3.22%) |
Nov 04, 2021 | 9.140 | 9.220 | 8.880 | 9.000 | 9,301,824 | -0.10(-1.10%) |
Nov 03, 2021 | 8.740 | 9.180 | 8.690 | 9.100 | 8,876,258 | +0.41(+4.72%) |
Nov 02, 2021 | 8.660 | 8.725 | 8.450 | 8.690 | 5,176,954 | -0.02(-0.23%) |
Nov 01, 2021 | 8.510 | 8.730 | 8.495 | 8.710 | 5,546,237 | +0.23(+2.71%) |
Oct 29, 2021 | 8.470 | 8.600 | 8.320 | 8.480 | 4,747,165 | +0.00(+0.00%) |
Oct 28, 2021 | 8.250 | 8.500 | 8.165 | 8.480 | 4,386,739 | +0.24(+2.91%) |
Oct 27, 2021 | 8.520 | 8.590 | 8.235 | 8.240 | 6,014,131 | -0.34(-3.96%) |
Oct 26, 2021 | 8.350 | 8.580 | 14,373,411 | +0.58(+7.25%) | ||
Oct 25, 2021 | 8.120 | 8.120 | 7.900 | 8.000 | 5,230,398 | -0.08(-0.99%) |
Oct 22, 2021 | 7.860 | 8.135 | 7.860 | 8.080 | 7,823,359 | +0.17(+2.15%) |
Oct 21, 2021 | 7.700 | 7.940 | 7.670 | 7.910 | 8,750,423 | +0.18(+2.33%) |
Oct 20, 2021 | 7.460 | 7.810 | 7.460 | 7.730 | 10,733,848 | +0.26(+3.48%) |
Oct 19, 2021 | 7.710 | 7.740 | 7.460 | 7.470 | 10,700,217 | -0.24(-3.11%) |
Oct 18, 2021 | 7.780 | 7.870 | 7.710 | 7.710 | 4,749,282 | -0.12(-1.53%) |
Oct 15, 2021 | 7.960 | 8.120 | 7.810 | 7.830 | 5,897,669 | -0.03(-0.38%) |
Oct 14, 2021 | 7.520 | 8.100 | 7.500 | 7.860 | 13,471,827 | +0.32(+4.24%) |
Oct 13, 2021 | 7.750 | 7.765 | 7.530 | 7.540 | 6,043,829 | -0.15(-1.95%) |
Oct 12, 2021 | 7.700 | 7.790 | 7.565 | 7.690 | 7,358,375 | -0.03(-0.39%) |
Oct 11, 2021 | 7.980 | 7.980 | 7.710 | 7.720 | 9,064,224 | -0.25(-3.14%) |
Oct 08, 2021 | 8.160 | 8.230 | 7.960 | 7.970 | 7,817,256 | -0.21(-2.57%) |
Oct 07, 2021 | 8.250 | 8.300 | 8.020 | 8.180 | 9,828,133 | +0.02(+0.25%) |
Oct 06, 2021 | 8.030 | 8.215 | 7.975 | 8.160 | 6,005,834 | +0.01(+0.12%) |
Oct 05, 2021 | 8.170 | 8.300 | 8.051 | 8.150 | 7,391,438 | +0.01(+0.12%) |
Oct 04, 2021 | 8.050 | 8.240 | 8.045 | 8.140 | 9,177,597 | -0.04(-0.49%) |
Oct 01, 2021 | 8.350 | 8.550 | 8.000 | 8.180 | 17,820,332 | +0.32(+4.07%) |
Sep 30, 2021 | 7.950 | 8.035 | 7.700 | 7.860 | 12,836,815 | -0.08(-1.01%) |
Sep 29, 2021 | 8.050 | 8.050 | 7.830 | 7.940 | 7,811,129 | -0.09(-1.12%) |
Sep 28, 2021 | 8.020 | 8.170 | 7.980 | 8.030 | 8,269,529 | -0.07(-0.86%) |
Sep 27, 2021 | 8.040 | 8.300 | 8.040 | 8.100 | 6,376,618 | +0.09(+1.12%) |
Sep 24, 2021 | 8.210 | 8.290 | 7.970 | 8.010 | 18,602,328 | -0.24(-2.91%) |
Sep 23, 2021 | 8.340 | 8.530 | 8.240 | 8.250 | 8,580,270 | -0.07(-0.84%) |
Sep 22, 2021 | 8.060 | 8.505 | 8.030 | 8.320 | 12,690,754 | +0.34(+4.26%) |
Sep 21, 2021 | 8.110 | 8.165 | 7.885 | 7.980 | 9,885,025 | -0.06(-0.75%) |
Sep 20, 2021 | 8.150 | 8.235 | 7.910 | 8.040 | 10,834,662 | -0.31(-3.71%) |
Sep 17, 2021 | 8.310 | 8.460 | 8.280 | 8.350 | 9,443,602 | +0.04(+0.48%) |
Sep 16, 2021 | 8.370 | 8.450 | 8.230 | 8.310 | 5,711,709 | -0.10(-1.19%) |
Sep 15, 2021 | 8.270 | 8.455 | 8.065 | 8.410 | 10,438,303 | +0.10(+1.20%) |
Sep 14, 2021 | 8.440 | 8.495 | 8.180 | 8.310 | 7,819,461 | -0.18(-2.12%) |
Sep 13, 2021 | 8.300 | 8.520 | 8.250 | 8.490 | 9,615,689 | +0.26(+3.16%) |
Sep 10, 2021 | 8.450 | 8.630 | 8.204 | 8.230 | 14,330,134 | -0.23(-2.72%) |
Sep 09, 2021 | 8.370 | 8.500 | 8.220 | 8.460 | 20,580,422 | +0.17(+2.05%) |
Sep 08, 2021 | 8.360 | 8.480 | 8.200 | 8.290 | 53,443,236 | -0.99(-10.67%) |
Sep 07, 2021 | 9.500 | 9.590 | 9.270 | 9.280 | 4,910,145 | -0.20(-2.11%) |
Sep 03, 2021 | 9.490 | 9.640 | 9.280 | 9.480 | 5,102,385 | -0.12(-1.25%) |
Sep 02, 2021 | 9.800 | 9.885 | 9.520 | 9.600 | 5,225,126 | -0.13(-1.34%) |
Sep 01, 2021 | 9.810 | 10.02 | 9.705 | 9.730 | 6,823,915 | -0.04(-0.41%) |
Aug 31, 2021 | 9.570 | 9.850 | 9.530 | 9.770 | 9,640,514 | +0.25(+2.63%) |
Aug 30, 2021 | 9.590 | 9.690 | 9.365 | 9.520 | 5,991,815 | +0.01(+0.11%) |
Aug 27, 2021 | 9.290 | 9.630 | 9.130 | 9.510 | 10,355,420 | +0.07(+0.74%) |
Aug 26, 2021 | 8.650 | 9.950 | 8.350 | 9.440 | 36,128,620 | +1.21(+14.70%) |
Aug 25, 2021 | 8.220 | 8.480 | 8.060 | 8.230 | 10,664,015 | +0.06(+0.73%) |
Aug 24, 2021 | 7.930 | 8.260 | 7.910 | 8.170 | 12,054,307 | +0.24(+3.03%) |
Aug 23, 2021 | 7.860 | 8.080 | 7.795 | 7.930 | 6,796,942 | +0.07(+0.89%) |
Aug 20, 2021 | 7.730 | 7.915 | 7.690 | 7.860 | 4,118,529 | +0.10(+1.29%) |
Aug 19, 2021 | 7.850 | 7.970 | 7.720 | 7.760 | 5,047,863 | -0.20(-2.51%) |
Aug 18, 2021 | 7.990 | 8.170 | 7.910 | 7.960 | 4,909,171 | +0.06(+0.76%) |
Aug 17, 2021 | 7.990 | 8.010 | 7.830 | 7.900 | 6,227,375 | -0.17(-2.11%) |
Aug 16, 2021 | 8.150 | 8.200 | 8.010 | 8.070 | 5,817,386 | -0.18(-2.18%) |
Aug 13, 2021 | 8.330 | 8.365 | 8.180 | 8.250 | 5,876,691 | -0.10(-1.20%) |
Aug 12, 2021 | 8.500 | 8.525 | 8.255 | 8.350 | 6,060,544 | -0.14(-1.65%) |
Aug 11, 2021 | 8.550 | 8.575 | 8.315 | 8.490 | 5,567,839 | -0.08(-0.93%) |
Aug 10, 2021 | 8.440 | 8.630 | 8.390 | 8.570 | 4,732,118 | +0.11(+1.30%) |
Aug 09, 2021 | 8.520 | 8.540 | 8.380 | 8.460 | 2,269,843 | -0.14(-1.63%) |
Aug 06, 2021 | 8.560 | 8.640 | 8.460 | 8.600 | 3,199,817 | +0.10(+1.18%) |
Aug 05, 2021 | 8.190 | 8.635 | 8.170 | 8.500 | 5,536,908 | +0.43(+5.33%) |
Aug 04, 2021 | 8.400 | 8.440 | 8.000 | 8.070 | 6,951,997 | -0.46(-5.39%) |
Aug 03, 2021 | 8.510 | 8.565 | 8.310 | 8.530 | 4,104,276 | +0.00(+0.00%) |
Aug 02, 2021 | 8.830 | 8.960 | 8.510 | 8.530 | 4,466,412 | -0.20(-2.29%) |
Jul 30, 2021 | 8.810 | 8.960 | 8.710 | 8.730 | 3,221,207 | -0.12(-1.36%) |
Jul 29, 2021 | 8.870 | 8.990 | 8.790 | 8.850 | 2,686,845 | -0.05(-0.56%) |
Jul 28, 2021 | 8.780 | 8.995 | 8.710 | 8.900 | 4,757,409 | +0.20(+2.30%) |
Jul 27, 2021 | 8.780 | 8.800 | 8.610 | 8.700 | 2,318,715 | -0.19(-2.14%) |
Jul 26, 2021 | 8.710 | 8.905 | 8.660 | 8.890 | 2,763,440 | +0.17(+1.95%) |
Jul 23, 2021 | 8.710 | 8.750 | 8.520 | 8.720 | 3,718,293 | +0.03(+0.35%) |
Jul 22, 2021 | 8.960 | 8.990 | 8.620 | 8.690 | 3,946,676 | -0.31(-3.44%) |
Jul 21, 2021 | 8.790 | 9.080 | 8.730 | 9.000 | 7,119,287 | +0.33(+3.81%) |
Jul 20, 2021 | 8.450 | 8.710 | 8.270 | 8.670 | 5,873,241 | +0.36(+4.33%) |
Jul 19, 2021 | 8.170 | 8.400 | 8.040 | 8.310 | 8,910,211 | -0.13(-1.54%) |
Jul 16, 2021 | 8.660 | 8.720 | 8.380 | 8.440 | 4,369,232 | -0.14(-1.63%) |
Jul 15, 2021 | 8.700 | 8.710 | 8.320 | 8.580 | 6,690,708 | -0.15(-1.72%) |
Jul 14, 2021 | 8.680 | 8.890 | 8.650 | 8.730 | 5,286,449 | +0.08(+0.92%) |
Jul 13, 2021 | 8.780 | 8.820 | 8.570 | 8.650 | 4,208,596 | -0.18(-2.04%) |
Jul 12, 2021 | 8.810 | 8.890 | 8.640 | 8.830 | 2,682,103 | -0.07(-0.79%) |
Jul 09, 2021 | 8.830 | 9.000 | 8.770 | 8.900 | 4,767,763 | +0.16(+1.83%) |
Jul 08, 2021 | 8.450 | 8.820 | 8.250 | 8.740 | 6,375,119 | +0.06(+0.69%) |
Jul 07, 2021 | 8.660 | 8.800 | 8.480 | 8.680 | 4,483,155 | +0.02(+0.23%) |
Jul 06, 2021 | 8.920 | 8.920 | 8.600 | 8.660 | 6,420,564 | -0.23(-2.59%) |
Jul 02, 2021 | 9.300 | 9.300 | 8.890 | 8.890 | 6,721,943 | -0.42(-4.51%) |
Jul 01, 2021 | 9.360 | 9.670 | 9.280 | 9.310 | 7,686,171 | -0.03(-0.32%) |
Jun 30, 2021 | 8.880 | 9.500 | 8.860 | 9.340 | 11,722,709 | +0.43(+4.83%) |
Jun 29, 2021 | 9.050 | 9.200 | 8.890 | 8.910 | 5,098,202 | -0.11(-1.22%) |
Jun 28, 2021 | 9.510 | 9.530 | 9.020 | 9.020 | 6,390,595 | -0.42(-4.45%) |
Jun 25, 2021 | 9.400 | 9.580 | 9.250 | 9.440 | 9,634,641 | +0.01(+0.11%) |
Jun 24, 2021 | 9.160 | 9.560 | 9.080 | 9.430 | 9,503,883 | +0.36(+3.97%) |
Jun 23, 2021 | 8.650 | 9.260 | 8.650 | 9.070 | 10,956,213 | +0.42(+4.86%) |
Jun 22, 2021 | 8.680 | 8.740 | 8.470 | 8.650 | 2,806,242 | -0.02(-0.23%) |
Jun 21, 2021 | 8.500 | 8.680 | 8.440 | 8.670 | 3,453,618 | +0.26(+3.09%) |
Jun 18, 2021 | 8.490 | 8.570 | 8.375 | 8.410 | 5,801,178 | -0.16(-1.87%) |
Jun 17, 2021 | 8.800 | 8.930 | 8.530 | 8.570 | 6,648,246 | -0.23(-2.61%) |
Jun 16, 2021 | 8.800 | 9.125 | 8.670 | 8.800 | 8,140,027 | -0.01(-0.11%) |
Jun 15, 2021 | 9.200 | 9.350 | 8.770 | 8.810 | 11,031,652 | -0.40(-4.34%) |
Jun 14, 2021 | 9.120 | 9.325 | 9.040 | 9.210 | 7,802,047 | +0.17(+1.88%) |
Jun 11, 2021 | 8.710 | 9.070 | 8.710 | 9.040 | 5,099,596 | +0.37(+4.27%) |
Jun 10, 2021 | 8.830 | 8.920 | 8.650 | 8.670 | 6,426,793 | -0.13(-1.48%) |
Jun 09, 2021 | 9.190 | 9.190 | 8.800 | 8.800 | 4,884,436 | -0.32(-3.51%) |
Jun 08, 2021 | 9.070 | 9.490 | 9.000 | 9.120 | 8,976,257 | +0.11(+1.22%) |
Jun 07, 2021 | 8.760 | 9.060 | 8.730 | 9.010 | 6,298,192 | +0.28(+3.21%) |
Jun 04, 2021 | 8.890 | 8.920 | 8.700 | 8.730 | 3,244,770 | -0.08(-0.91%) |
Jun 03, 2021 | 8.920 | 8.930 | 8.700 | 8.810 | 4,477,524 | -0.14(-1.56%) |
Jun 02, 2021 | 9.080 | 9.125 | 8.870 | 8.950 | 4,557,676 | -0.10(-1.10%) |