Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.980 | 8.210 | 7.810 | 8.110 | 4,554,457 | +0.17(+2.14%) |
May 27, 2022 | 7.610 | 8.030 | 7.610 | 7.940 | 1,990,931 | +0.42(+5.59%) |
May 26, 2022 | 7.240 | 7.530 | 7.210 | 7.520 | 2,043,150 | +0.41(+5.77%) |
May 25, 2022 | 6.770 | 7.160 | 6.760 | 7.110 | 1,398,640 | +0.31(+4.56%) |
May 24, 2022 | 7.070 | 7.190 | 6.695 | 6.800 | 1,922,436 | -0.41(-5.69%) |
May 23, 2022 | 6.810 | 7.620 | 6.810 | 7.210 | 4,322,179 | +0.46(+6.81%) |
May 20, 2022 | 7.200 | 7.240 | 6.480 | 6.750 | 2,731,539 | -0.27(-3.85%) |
May 19, 2022 | 6.960 | 7.180 | 6.880 | 7.020 | 2,159,812 | -0.01(-0.14%) |
May 18, 2022 | 7.320 | 7.430 | 7.010 | 7.030 | 1,803,345 | -0.39(-5.26%) |
May 17, 2022 | 7.150 | 7.420 | 7.080 | 7.420 | 2,054,485 | +0.50(+7.23%) |
May 16, 2022 | 7.070 | 7.120 | 6.880 | 6.920 | 1,240,778 | -0.21(-2.95%) |
May 13, 2022 | 6.790 | 7.175 | 6.780 | 7.130 | 1,872,140 | +0.53(+8.03%) |
May 12, 2022 | 6.620 | 6.730 | 6.415 | 6.600 | 1,831,447 | -0.11(-1.64%) |
May 11, 2022 | 6.740 | 7.170 | 6.660 | 6.710 | 2,551,718 | +0.02(+0.30%) |
May 10, 2022 | 6.770 | 6.860 | 6.360 | 6.690 | 2,415,155 | +0.01(+0.15%) |
May 09, 2022 | 6.710 | 6.950 | 6.545 | 6.680 | 1,788,584 | -0.27(-3.88%) |
May 06, 2022 | 7.120 | 7.210 | 6.730 | 6.950 | 2,121,276 | -0.12(-1.70%) |
May 05, 2022 | 6.990 | 7.180 | 6.930 | 7.070 | 1,798,251 | -0.10(-1.39%) |
May 04, 2022 | 6.860 | 7.170 | 6.735 | 7.170 | 1,326,160 | +0.25(+3.61%) |
May 03, 2022 | 6.750 | 6.970 | 6.650 | 6.920 | 1,242,650 | +0.15(+2.22%) |
May 02, 2022 | 6.610 | 6.770 | 6.475 | 6.770 | 1,311,835 | +0.15(+2.27%) |
Apr 29, 2022 | 6.680 | 6.930 | 6.590 | 6.620 | 1,336,123 | -0.14(-2.07%) |
Apr 28, 2022 | 6.670 | 6.850 | 6.450 | 6.760 | 1,421,025 | +0.22(+3.36%) |
Apr 27, 2022 | 6.640 | 6.740 | 6.470 | 6.540 | 1,673,171 | -0.06(-0.91%) |
Apr 26, 2022 | 6.750 | 6.830 | 6.570 | 6.600 | 2,078,815 | -0.29(-4.21%) |
Apr 25, 2022 | 6.690 | 6.925 | 6.600 | 6.890 | 1,599,494 | +0.12(+1.77%) |
Apr 22, 2022 | 6.750 | 6.960 | 6.720 | 6.770 | 1,501,164 | -0.20(-2.87%) |
Apr 21, 2022 | 7.410 | 7.480 | 6.970 | 6.970 | 1,539,233 | -0.27(-3.73%) |
Apr 20, 2022 | 7.370 | 7.500 | 7.230 | 7.240 | 1,385,037 | -0.03(-0.41%) |
Apr 19, 2022 | 6.890 | 7.320 | 6.890 | 7.270 | 1,835,337 | +0.40(+5.82%) |
Apr 18, 2022 | 6.850 | 6.960 | 6.745 | 6.870 | 1,508,556 | +0.01(+0.15%) |
Apr 14, 2022 | 6.930 | 7.020 | 6.823 | 6.860 | 1,424,244 | -0.07(-1.01%) |
Apr 13, 2022 | 6.950 | 7.040 | 6.885 | 6.930 | 1,223,157 | -0.02(-0.29%) |
Apr 12, 2022 | 6.910 | 7.200 | 6.910 | 6.950 | 1,799,191 | +0.11(+1.61%) |
Apr 11, 2022 | 6.800 | 7.130 | 6.630 | 6.840 | 2,317,855 | +0.08(+1.18%) |
Apr 08, 2022 | 6.630 | 6.830 | 6.520 | 6.760 | 2,713,791 | +0.10(+1.50%) |
Apr 07, 2022 | 6.710 | 6.775 | 6.405 | 6.660 | 2,975,812 | -0.19(-2.77%) |
Apr 06, 2022 | 7.030 | 7.120 | 6.820 | 6.850 | 2,451,293 | -0.32(-4.46%) |
Apr 05, 2022 | 7.510 | 7.560 | 7.125 | 7.170 | 2,784,471 | -0.45(-5.91%) |
Apr 04, 2022 | 7.730 | 7.780 | 7.580 | 7.620 | 1,105,805 | -0.08(-1.04%) |
Apr 01, 2022 | 7.860 | 7.920 | 7.580 | 7.700 | 1,477,209 | -0.06(-0.77%) |
Mar 31, 2022 | 7.940 | 8.070 | 7.760 | 7.760 | 1,855,379 | -0.25(-3.12%) |
Mar 30, 2022 | 8.110 | 8.265 | 8.005 | 8.010 | 1,181,382 | -0.18(-2.20%) |
Mar 29, 2022 | 7.990 | 8.355 | 7.960 | 8.190 | 1,901,241 | +0.38(+4.87%) |
Mar 28, 2022 | 7.970 | 8.030 | 7.700 | 7.810 | 1,411,272 | -0.16(-2.01%) |
Mar 25, 2022 | 8.050 | 8.060 | 7.860 | 7.970 | 1,254,248 | -0.11(-1.36%) |
Mar 24, 2022 | 8.070 | 8.140 | 8.000 | 8.080 | 1,156,118 | +0.03(+0.37%) |
Mar 23, 2022 | 8.220 | 8.350 | 8.040 | 8.050 | 1,356,524 | -0.35(-4.17%) |
Mar 22, 2022 | 8.320 | 8.460 | 8.300 | 8.400 | 1,039,510 | +0.13(+1.57%) |
Mar 21, 2022 | 8.540 | 8.540 | 8.180 | 8.270 | 943,144 | -0.23(-2.71%) |
Mar 18, 2022 | 8.430 | 8.595 | 8.265 | 8.500 | 2,790,854 | -0.06(-0.70%) |
Mar 17, 2022 | 8.500 | 8.632 | 8.410 | 8.560 | 974,635 | -0.11(-1.27%) |
Mar 16, 2022 | 8.250 | 8.700 | 8.190 | 8.670 | 1,798,440 | +0.62(+7.70%) |
Mar 15, 2022 | 8.120 | 8.330 | 7.940 | 8.050 | 2,060,691 | -0.01(-0.12%) |
Mar 14, 2022 | 8.480 | 8.480 | 7.990 | 8.060 | 1,503,211 | -0.34(-4.05%) |
Mar 11, 2022 | 8.480 | 8.660 | 8.355 | 8.400 | 2,273,545 | +0.00(+0.00%) |
Mar 10, 2022 | 7.980 | 8.400 | 1,659,618 | +0.22(+2.69%) | ||
Mar 09, 2022 | 7.840 | 8.290 | 7.800 | 8.180 | 2,099,393 | +0.67(+8.92%) |
Mar 08, 2022 | 7.360 | 7.795 | 7.015 | 7.510 | 2,553,390 | +0.23(+3.16%) |
Mar 07, 2022 | 7.910 | 7.950 | 7.240 | 7.280 | 2,217,597 | -0.68(-8.54%) |
Mar 04, 2022 | 8.310 | 8.470 | 7.860 | 7.960 | 2,134,048 | -0.57(-6.68%) |
Mar 03, 2022 | 8.730 | 8.810 | 8.430 | 8.530 | 1,320,749 | -0.25(-2.85%) |
Mar 02, 2022 | 8.540 | 8.870 | 8.500 | 8.780 | 1,594,910 | +0.30(+3.54%) |
Mar 01, 2022 | 9.150 | 9.290 | 8.440 | 8.480 | 2,231,968 | -0.78(-8.42%) |
Feb 28, 2022 | 8.900 | 9.370 | 8.880 | 9.260 | 3,899,128 | +0.63(+7.30%) |
Feb 25, 2022 | 8.480 | 8.630 | 8.500 | 8.630 | 1,293,367 | +0.18(+2.13%) |
Feb 24, 2022 | 8.010 | 8.450 | 7.965 | 8.450 | 2,251,112 | -0.01(-0.12%) |
Feb 23, 2022 | 8.140 | 8.810 | 8.050 | 8.460 | 3,881,502 | +0.55(+6.95%) |
Feb 22, 2022 | 8.090 | 8.290 | 7.900 | 7.910 | 3,414,506 | -0.36(-4.35%) |
Feb 18, 2022 | 8.270 | 0 | -0.09(-1.08%) | |||
Feb 17, 2022 | 8.320 | 8.435 | 8.215 | 8.360 | 984,847 | -0.11(-1.30%) |
Feb 16, 2022 | 8.230 | 8.520 | 8.230 | 8.470 | 1,345,659 | +0.11(+1.32%) |
Feb 15, 2022 | 7.620 | 8.370 | 7.590 | 8.360 | 2,114,019 | +0.91(+12.21%) |
Feb 14, 2022 | 7.760 | 7.770 | 7.410 | 7.450 | 2,821,604 | -0.48(-6.05%) |
Feb 11, 2022 | 7.920 | 8.290 | 7.740 | 7.930 | 3,953,174 | -0.43(-5.14%) |
Feb 10, 2022 | 8.300 | 8.670 | 8.285 | 8.360 | 2,292,810 | -0.08(-0.95%) |
Feb 09, 2022 | 8.450 | 8.650 | 8.425 | 8.440 | 816,068 | +0.11(+1.32%) |
Feb 08, 2022 | 8.150 | 8.340 | 8.058 | 8.330 | 859,873 | +0.24(+2.97%) |
Feb 07, 2022 | 8.180 | 8.265 | 8.060 | 8.090 | 1,048,847 | -0.02(-0.25%) |
Feb 04, 2022 | 8.160 | 8.240 | 7.930 | 8.110 | 1,396,977 | -0.22(-2.64%) |
Feb 03, 2022 | 8.350 | 8.610 | 8.290 | 8.330 | 1,433,996 | -0.16(-1.88%) |
Feb 02, 2022 | 8.680 | 8.760 | 8.400 | 8.490 | 2,028,035 | -0.15(-1.74%) |
Feb 01, 2022 | 8.190 | 8.660 | 8.020 | 8.640 | 2,080,380 | +0.50(+6.14%) |
Jan 31, 2022 | 7.710 | 8.190 | 8.140 | 2,081,576 | +0.29(+3.69%) | |
Jan 28, 2022 | 7.830 | 7.900 | 7.500 | 7.850 | 1,938,455 | -0.01(-0.13%) |
Jan 27, 2022 | 8.170 | 8.350 | 7.725 | 7.860 | 1,543,604 | -0.20(-2.48%) |
Jan 26, 2022 | 8.200 | 8.449 | 8.010 | 8.060 | 2,356,230 | +0.11(+1.38%) |
Jan 25, 2022 | 7.970 | 8.085 | 7.670 | 7.950 | 2,889,044 | -0.24(-2.93%) |
Jan 24, 2022 | 7.810 | 8.190 | 7.610 | 8.190 | 1,779,766 | +0.15(+1.87%) |
Jan 21, 2022 | 8.430 | 8.545 | 8.040 | 8.040 | 2,345,782 | -0.49(-5.74%) |
Jan 20, 2022 | 9.080 | 9.145 | 8.470 | 8.530 | 2,562,898 | -0.58(-6.37%) |
Jan 19, 2022 | 9.740 | 9.740 | 9.070 | 9.110 | 1,195,643 | -0.52(-5.40%) |
Jan 18, 2022 | 9.790 | 9.860 | 9.540 | 9.630 | 915,107 | -0.31(-3.12%) |
Jan 14, 2022 | 9.940 | 0 | -0.15(-1.49%) | |||
Jan 13, 2022 | 9.680 | 10.22 | 9.580 | 10.09 | 1,085,244 | +0.45(+4.67%) |
Jan 12, 2022 | 9.770 | 10.06 | 9.545 | 9.640 | 995,669 | -0.07(-0.72%) |
Jan 11, 2022 | 9.760 | 9.785 | 9.540 | 9.710 | 628,503 | -0.11(-1.12%) |
Jan 10, 2022 | 9.900 | 9.990 | 9.680 | 9.820 | 633,372 | -0.12(-1.21%) |
Jan 07, 2022 | 10.44 | 10.54 | 9.940 | 9.940 | 1,075,352 | -0.42(-4.05%) |
Jan 06, 2022 | 10.05 | 10.45 | 9.870 | 10.36 | 1,152,261 | +0.34(+3.39%) |
Jan 05, 2022 | 10.25 | 10.48 | 9.995 | 10.02 | 1,804,286 | -0.14(-1.38%) |
Jan 04, 2022 | 9.710 | 10.30 | 9.670 | 10.16 | 2,009,653 | +0.59(+6.17%) |
Jan 03, 2022 | 9.490 | 9.850 | 9.470 | 9.570 | 1,133,192 | +0.24(+2.57%) |
Dec 31, 2021 | 9.220 | 9.380 | 9.190 | 9.330 | 488,447 | +0.11(+1.19%) |
Dec 30, 2021 | 9.280 | 9.445 | 9.210 | 9.220 | 737,478 | -0.05(-0.54%) |
Dec 29, 2021 | 9.440 | 9.470 | 9.260 | 9.270 | 556,189 | -0.15(-1.59%) |
Dec 28, 2021 | 9.410 | 9.550 | 9.360 | 9.420 | 451,262 | -0.04(-0.42%) |
Dec 27, 2021 | 9.300 | 9.485 | 9.190 | 9.460 | 518,721 | +0.12(+1.28%) |
Dec 23, 2021 | 9.090 | 9.370 | 9.020 | 9.340 | 761,519 | +0.33(+3.66%) |
Dec 22, 2021 | 8.700 | 9.035 | 8.620 | 9.010 | 984,223 | +0.29(+3.33%) |
Dec 21, 2021 | 8.580 | 8.866 | 8.570 | 8.720 | 1,538,089 | +0.30(+3.56%) |
Dec 20, 2021 | 8.720 | 8.765 | 8.180 | 8.420 | 2,336,216 | -0.52(-5.82%) |
Dec 17, 2021 | 9.030 | 9.110 | 8.750 | 8.940 | 3,092,980 | -0.17(-1.87%) |
Dec 16, 2021 | 9.520 | 9.740 | 9.080 | 9.110 | 1,142,923 | -0.34(-3.60%) |
Dec 15, 2021 | 9.370 | 9.480 | 9.030 | 9.450 | 1,627,699 | +0.05(+0.53%) |
Dec 14, 2021 | 9.390 | 9.675 | 9.370 | 9.400 | 1,119,663 | -0.11(-1.16%) |
Dec 13, 2021 | 9.640 | 9.790 | 9.442 | 9.510 | 844,583 | -0.25(-2.56%) |
Dec 10, 2021 | 9.870 | 10.01 | 9.650 | 9.760 | 890,246 | +0.01(+0.10%) |
Dec 09, 2021 | 9.710 | 9.880 | 9.710 | 9.750 | 768,525 | -0.10(-1.02%) |
Dec 08, 2021 | 9.780 | 9.965 | 9.710 | 9.850 | 1,048,228 | +0.17(+1.76%) |
Dec 07, 2021 | 9.490 | 9.790 | 9.490 | 9.680 | 889,364 | +0.26(+2.76%) |
Dec 06, 2021 | 9.160 | 9.540 | 9.060 | 9.420 | 1,150,478 | +0.41(+4.55%) |
Dec 03, 2021 | 9.100 | 9.130 | 8.865 | 9.010 | 742,861 | -0.01(-0.11%) |
Dec 02, 2021 | 8.830 | 9.105 | 8.725 | 9.020 | 1,258,645 | +0.31(+3.56%) |
Dec 01, 2021 | 9.190 | 9.240 | 8.710 | 8.710 | 1,449,303 | -0.15(-1.69%) |
Nov 30, 2021 | 9.050 | 9.200 | 8.640 | 8.860 | 2,038,877 | -0.34(-3.70%) |
Nov 29, 2021 | 9.470 | 9.540 | 9.110 | 9.200 | 1,248,084 | -0.16(-1.71%) |
Nov 26, 2021 | 9.160 | 9.380 | 8.850 | 9.360 | 1,881,868 | -0.37(-3.80%) |
Nov 24, 2021 | 9.600 | 9.860 | 9.590 | 9.730 | 560,208 | +0.00(+0.00%) |
Nov 23, 2021 | 9.830 | 9.900 | 9.680 | 9.730 | 965,598 | -0.04(-0.41%) |
Nov 22, 2021 | 9.450 | 9.896 | 9.435 | 9.770 | 895,273 | +0.34(+3.61%) |
Nov 19, 2021 | 9.460 | 9.680 | 9.400 | 9.430 | 625,574 | -0.19(-1.98%) |
Nov 18, 2021 | 9.770 | 9.665 | 9.600 | 9.620 | 941,372 | -0.15(-1.54%) |
Nov 17, 2021 | 10.04 | 10.04 | 9.605 | 9.770 | 996,150 | -0.15(-1.51%) |
Nov 16, 2021 | 9.910 | 10.12 | 9.840 | 9.920 | 943,440 | +0.08(+0.81%) |
Nov 15, 2021 | 9.770 | 9.900 | 9.715 | 9.840 | 762,370 | +0.11(+1.13%) |
Nov 12, 2021 | 9.670 | 9.815 | 9.620 | 9.730 | 741,883 | +0.07(+0.72%) |
Nov 11, 2021 | 9.570 | 9.740 | 9.480 | 9.660 | 1,048,035 | +0.17(+1.79%) |
Nov 10, 2021 | 9.650 | 9.490 | 1,156,796 | -0.18(-1.86%) | ||
Nov 09, 2021 | 9.750 | 9.940 | 9.595 | 9.670 | 1,080,218 | -0.08(-0.82%) |
Nov 08, 2021 | 9.860 | 9.880 | 9.625 | 9.750 | 1,149,911 | -0.07(-0.71%) |
Nov 05, 2021 | 9.750 | 9.990 | 9.130 | 9.820 | 1,391,136 | +0.26(+2.72%) |
Nov 04, 2021 | 9.800 | 10.07 | 9.405 | 9.560 | 1,719,120 | -0.29(-2.94%) |
Nov 03, 2021 | 9.270 | 9.930 | 9.260 | 9.850 | 1,201,673 | +0.49(+5.24%) |
Nov 02, 2021 | 9.360 | 9.400 | 9.100 | 9.360 | 843,775 | +0.00(+0.00%) |
Nov 01, 2021 | 9.230 | 9.555 | 9.260 | 9.360 | 1,481,364 | +0.28(+3.08%) |
Oct 29, 2021 | 9.240 | 9.330 | 8.980 | 9.080 | 1,412,895 | -0.19(-2.05%) |
Oct 28, 2021 | 9.220 | 9.360 | 9.050 | 9.270 | 978,415 | +0.18(+1.98%) |
Oct 27, 2021 | 9.110 | 9.360 | 8.935 | 9.090 | 1,558,874 | -0.19(-2.05%) |
Oct 26, 2021 | 10.23 | 9.250 | 9.280 | 1,624,357 | -0.95(-9.29%) | |
Oct 25, 2021 | 10.32 | 10.40 | 10.09 | 10.23 | 813,518 | -0.03(-0.29%) |
Oct 22, 2021 | 10.48 | 10.57 | 10.23 | 10.26 | 713,540 | -0.18(-1.72%) |
Oct 21, 2021 | 10.44 | 10.66 | 10.38 | 10.44 | 565,802 | +0.07(+0.68%) |
Oct 20, 2021 | 10.08 | 10.57 | 10.01 | 10.37 | 722,309 | +0.09(+0.88%) |
Oct 19, 2021 | 10.44 | 10.52 | 10.22 | 10.28 | 711,130 | -0.15(-1.44%) |
Oct 18, 2021 | 10.51 | 10.65 | 10.37 | 10.43 | 1,036,320 | -0.18(-1.70%) |
Oct 15, 2021 | 10.86 | 10.91 | 10.61 | 10.61 | 1,128,241 | -0.04(-0.38%) |
Oct 14, 2021 | 10.52 | 10.72 | 10.47 | 10.65 | 1,127,980 | +0.19(+1.82%) |
Oct 13, 2021 | 10.36 | 10.56 | 10.20 | 10.46 | 1,522,180 | +0.01(+0.10%) |
Oct 12, 2021 | 10.19 | 10.57 | 10.19 | 10.45 | 1,540,635 | +0.34(+3.36%) |
Oct 11, 2021 | 9.910 | 10.25 | 9.839 | 10.11 | 1,365,220 | +0.22(+2.22%) |
Oct 08, 2021 | 9.570 | 9.960 | 9.540 | 9.890 | 1,192,973 | +0.38(+4.00%) |
Oct 07, 2021 | 9.290 | 9.590 | 9.230 | 9.510 | 1,119,508 | +0.36(+3.93%) |
Oct 06, 2021 | 9.240 | 9.420 | 8.940 | 9.150 | 1,660,062 | -0.27(-2.87%) |
Oct 05, 2021 | 9.070 | 9.440 | 8.970 | 9.420 | 1,273,071 | +0.33(+3.63%) |
Oct 04, 2021 | 9.040 | 9.285 | 9.000 | 9.090 | 1,411,648 | +0.17(+1.91%) |
Oct 01, 2021 | 8.900 | 9.000 | 8.690 | 8.920 | 999,828 | +0.11(+1.25%) |
Sep 30, 2021 | 9.040 | 9.150 | 8.810 | 8.810 | 822,154 | -0.31(-3.40%) |
Sep 29, 2021 | 9.140 | 9.190 | 8.965 | 9.120 | 751,049 | -0.02(-0.22%) |
Sep 28, 2021 | 9.190 | 9.320 | 8.985 | 9.140 | 1,088,067 | +0.06(+0.66%) |
Sep 27, 2021 | 8.680 | 9.215 | 8.670 | 9.080 | 1,451,348 | +0.39(+4.49%) |
Sep 24, 2021 | 8.620 | 8.780 | 8.572 | 8.690 | 655,190 | -0.04(-0.46%) |
Sep 23, 2021 | 8.580 | 8.850 | 8.501 | 8.730 | 1,226,206 | +0.31(+3.68%) |
Sep 22, 2021 | 8.140 | 8.590 | 8.000 | 8.420 | 1,775,185 | +0.46(+5.78%) |
Sep 21, 2021 | 8.190 | 8.290 | 7.900 | 7.960 | 1,460,444 | -0.19(-2.33%) |
Sep 20, 2021 | 8.210 | 8.290 | 7.925 | 8.150 | 2,075,499 | -0.49(-5.67%) |
Sep 17, 2021 | 8.370 | 8.650 | 8.340 | 8.640 | 3,851,204 | +0.28(+3.35%) |
Sep 16, 2021 | 8.310 | 8.490 | 8.074 | 8.360 | 2,040,554 | -0.09(-1.07%) |
Sep 15, 2021 | 8.240 | 8.520 | 8.210 | 8.450 | 946,339 | +0.21(+2.55%) |
Sep 14, 2021 | 8.520 | 8.520 | 8.160 | 8.240 | 785,315 | -0.18(-2.14%) |
Sep 13, 2021 | 8.280 | 8.445 | 8.155 | 8.420 | 1,111,528 | +0.31(+3.82%) |
Sep 10, 2021 | 8.330 | 8.440 | 8.090 | 8.110 | 810,023 | -0.15(-1.82%) |
Sep 09, 2021 | 8.260 | 8.355 | 8.149 | 8.260 | 905,612 | -0.05(-0.60%) |
Sep 08, 2021 | 8.470 | 8.535 | 8.250 | 8.310 | 825,756 | -0.26(-3.03%) |
Sep 07, 2021 | 8.570 | 8.775 | 8.490 | 8.570 | 647,915 | -0.07(-0.81%) |
Sep 03, 2021 | 8.700 | 8.740 | 8.590 | 8.640 | 677,137 | -0.05(-0.58%) |
Sep 02, 2021 | 8.970 | 9.020 | 8.670 | 8.690 | 1,353,381 | -0.27(-3.01%) |
Sep 01, 2021 | 8.810 | 8.985 | 8.685 | 8.960 | 1,031,213 | +0.09(+1.01%) |
Aug 31, 2021 | 8.840 | 8.950 | 8.720 | 8.870 | 845,180 | +0.03(+0.34%) |
Aug 30, 2021 | 9.200 | 9.200 | 8.820 | 8.840 | 743,021 | -0.33(-3.60%) |
Aug 27, 2021 | 8.630 | 9.170 | 8.610 | 9.170 | 1,096,096 | +0.52(+6.01%) |
Aug 26, 2021 | 8.800 | 8.850 | 8.570 | 8.650 | 545,478 | -0.17(-1.93%) |
Aug 25, 2021 | 8.780 | 8.880 | 8.670 | 8.820 | 590,399 | +0.07(+0.80%) |
Aug 24, 2021 | 8.600 | 8.850 | 8.580 | 8.750 | 986,817 | +0.25(+2.94%) |
Aug 23, 2021 | 8.470 | 8.550 | 8.310 | 8.500 | 881,979 | +0.08(+0.95%) |
Aug 20, 2021 | 8.400 | 8.500 | 8.280 | 8.420 | 1,027,019 | -0.06(-0.71%) |
Aug 19, 2021 | 8.560 | 8.615 | 8.330 | 8.480 | 1,471,353 | -0.34(-3.85%) |
Aug 18, 2021 | 9.030 | 9.150 | 8.810 | 8.820 | 1,510,439 | -0.28(-3.08%) |
Aug 17, 2021 | 9.210 | 9.263 | 9.005 | 9.100 | 1,744,906 | -0.32(-3.40%) |
Aug 16, 2021 | 9.230 | 9.470 | 9.035 | 9.420 | 1,196,485 | +0.06(+0.64%) |
Aug 13, 2021 | 9.340 | 9.450 | 9.190 | 9.360 | 784,818 | -0.03(-0.32%) |
Aug 12, 2021 | 9.550 | 9.560 | 9.255 | 9.390 | 772,751 | -0.10(-1.05%) |
Aug 11, 2021 | 9.310 | 9.500 | 9.120 | 9.490 | 829,013 | +0.09(+0.96%) |
Aug 10, 2021 | 9.180 | 9.460 | 9.060 | 9.400 | 851,074 | +0.27(+2.96%) |
Aug 09, 2021 | 9.160 | 9.270 | 9.000 | 9.130 | 862,682 | -0.16(-1.72%) |
Aug 06, 2021 | 9.520 | 9.580 | 9.240 | 9.290 | 966,884 | -0.09(-0.96%) |
Aug 05, 2021 | 9.190 | 9.470 | 9.190 | 9.380 | 924,487 | +0.17(+1.85%) |
Aug 04, 2021 | 9.760 | 9.840 | 9.170 | 9.210 | 1,704,763 | -0.68(-6.88%) |
Aug 03, 2021 | 9.850 | 10.00 | 9.560 | 9.890 | 1,648,453 | +0.17(+1.75%) |
Aug 02, 2021 | 9.890 | 10.25 | 9.690 | 9.720 | 1,493,500 | +0.03(+0.31%) |
Jul 30, 2021 | 9.700 | 10.59 | 9.520 | 9.690 | 2,701,130 | -0.09(-0.92%) |
Jul 29, 2021 | 9.540 | 9.885 | 9.510 | 9.780 | 1,641,913 | +0.47(+5.05%) |
Jul 28, 2021 | 9.420 | 9.560 | 9.120 | 9.310 | 936,505 | +0.07(+0.76%) |
Jul 27, 2021 | 9.210 | 9.300 | 8.990 | 9.240 | 1,376,426 | -0.20(-2.12%) |
Jul 26, 2021 | 9.435 | 9.580 | 9.315 | 9.440 | 527,747 | +0.07(+0.75%) |
Jul 23, 2021 | 9.395 | 9.395 | 9.060 | 9.370 | 876,370 | +0.15(+1.63%) |
Jul 22, 2021 | 9.570 | 9.580 | 9.110 | 9.220 | 1,044,847 | -0.48(-4.95%) |
Jul 21, 2021 | 9.600 | 9.860 | 9.590 | 9.700 | 947,596 | +0.29(+3.08%) |
Jul 20, 2021 | 9.200 | 9.565 | 9.080 | 9.410 | 1,143,888 | +0.33(+3.63%) |
Jul 19, 2021 | 8.800 | 9.200 | 8.800 | 9.080 | 1,253,374 | -0.09(-0.98%) |
Jul 16, 2021 | 9.390 | 9.490 | 9.070 | 9.170 | 1,162,247 | -0.24(-2.55%) |
Jul 15, 2021 | 9.340 | 9.590 | 9.270 | 9.410 | 1,006,140 | -0.05(-0.53%) |
Jul 14, 2021 | 9.790 | 9.960 | 9.450 | 9.460 | 1,206,183 | -0.28(-2.87%) |
Jul 13, 2021 | 10.26 | 10.35 | 9.720 | 9.740 | 1,825,581 | -0.66(-6.35%) |
Jul 12, 2021 | 10.26 | 10.54 | 10.14 | 10.40 | 1,038,804 | +0.00(+0.00%) |
Jul 09, 2021 | 10.34 | 10.52 | 10.26 | 10.40 | 694,985 | +0.32(+3.17%) |
Jul 08, 2021 | 10.07 | 10.47 | 9.900 | 10.08 | 1,888,507 | -0.37(-3.54%) |
Jul 07, 2021 | 10.65 | 10.67 | 10.10 | 10.45 | 1,756,684 | -0.31(-2.88%) |
Jul 06, 2021 | 11.04 | 11.06 | 10.58 | 10.76 | 1,113,838 | -0.44(-3.93%) |
Jul 02, 2021 | 11.44 | 11.50 | 11.15 | 11.20 | 978,944 | -0.21(-1.84%) |
Jul 01, 2021 | 10.76 | 11.44 | 10.69 | 11.41 | 2,330,100 | +1.06(+10.24%) |
Jun 30, 2021 | 10.30 | 10.45 | 10.13 | 10.35 | 977,561 | +0.03(+0.29%) |
Jun 29, 2021 | 10.38 | 10.46 | 10.26 | 10.32 | 780,516 | -0.03(-0.29%) |
Jun 28, 2021 | 10.90 | 10.93 | 10.25 | 10.35 | 2,179,403 | -0.56(-5.13%) |
Jun 25, 2021 | 11.16 | 11.26 | 10.89 | 10.91 | 3,814,547 | -0.18(-1.62%) |
Jun 24, 2021 | 11.19 | 11.32 | 11.07 | 11.09 | 1,020,984 | +0.06(+0.54%) |
Jun 23, 2021 | 10.94 | 11.13 | 10.80 | 11.03 | 906,390 | +0.24(+2.22%) |
Jun 22, 2021 | 10.71 | 10.80 | 10.50 | 10.79 | 1,159,074 | +0.02(+0.19%) |
Jun 21, 2021 | 10.66 | 10.87 | 10.58 | 10.77 | 1,338,805 | +0.27(+2.57%) |
Jun 18, 2021 | 10.71 | 10.83 | 10.29 | 10.50 | 3,324,426 | -0.46(-4.20%) |
Jun 17, 2021 | 11.68 | 11.72 | 10.76 | 10.96 | 1,535,769 | -0.71(-6.08%) |
Jun 16, 2021 | 11.71 | 11.75 | 11.41 | 11.67 | 1,000,314 | -0.08(-0.68%) |
Jun 15, 2021 | 11.59 | 11.76 | 11.50 | 11.75 | 1,080,675 | +0.12(+1.03%) |
Jun 14, 2021 | 12.07 | 12.11 | 11.58 | 11.63 | 1,363,485 | -0.52(-4.28%) |
Jun 11, 2021 | 12.01 | 12.15 | 11.91 | 12.15 | 831,141 | +0.27(+2.27%) |
Jun 10, 2021 | 12.35 | 12.42 | 11.88 | 11.88 | 949,109 | -0.44(-3.57%) |
Jun 09, 2021 | 12.54 | 12.57 | 12.29 | 12.32 | 718,268 | -0.25(-1.99%) |
Jun 08, 2021 | 12.40 | 12.61 | 12.21 | 12.57 | 690,079 | +0.15(+1.21%) |
Jun 07, 2021 | 12.38 | 12.47 | 12.22 | 12.42 | 771,130 | +0.09(+0.73%) |
Jun 04, 2021 | 12.88 | 12.89 | 12.19 | 12.33 | 1,560,122 | -0.54(-4.20%) |
Jun 03, 2021 | 11.98 | 13.05 | 11.83 | 12.87 | 3,663,442 | +0.99(+8.33%) |
Jun 02, 2021 | 11.98 | 11.99 | 11.64 | 11.88 | 1,060,232 | -0.04(-0.34%) |