Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 2.260 | 2.290 | 2.160 | 2.270 | 1,222,111 | -0.01(-0.44%) |
Jun 29, 2022 | 2.360 | 2.370 | 2.190 | 2.280 | 1,479,075 | -0.09(-3.80%) |
Jun 28, 2022 | 2.440 | 2.590 | 2.370 | 2.370 | 1,263,576 | -0.04(-1.66%) |
Jun 27, 2022 | 2.470 | 2.510 | 2.360 | 2.410 | 1,283,857 | -0.08(-3.21%) |
Jun 24, 2022 | 2.500 | 2.590 | 2.470 | 2.490 | 3,869,557 | +0.07(+2.89%) |
Jun 23, 2022 | 2.520 | 2.580 | 2.405 | 2.420 | 1,413,270 | -0.06(-2.42%) |
Jun 22, 2022 | 2.320 | 2.550 | 2.320 | 2.480 | 2,046,653 | +0.12(+5.08%) |
Jun 21, 2022 | 2.410 | 2.490 | 2.295 | 2.360 | 1,892,814 | +0.04(+1.72%) |
Jun 17, 2022 | 2.330 | 2.350 | 2.220 | 2.320 | 3,057,771 | +0.03(+1.31%) |
Jun 16, 2022 | 2.350 | 2.350 | 2.190 | 2.290 | 2,584,113 | -0.11(-4.58%) |
Jun 15, 2022 | 2.390 | 2.485 | 2.320 | 2.400 | 3,311,551 | +0.06(+2.56%) |
Jun 14, 2022 | 2.480 | 2.520 | 2.310 | 2.340 | 2,587,272 | -0.13(-5.26%) |
Jun 13, 2022 | 2.510 | 2.615 | 2.450 | 2.470 | 2,014,911 | -0.19(-7.14%) |
Jun 10, 2022 | 2.680 | 2.740 | 2.580 | 2.660 | 1,430,721 | -0.04(-1.48%) |
Jun 09, 2022 | 2.820 | 2.830 | 2.690 | 2.700 | 1,120,419 | -0.12(-4.26%) |
Jun 08, 2022 | 2.910 | 2.950 | 2.790 | 2.820 | 1,119,498 | -0.11(-3.75%) |
Jun 07, 2022 | 2.900 | 2.930 | 2.725 | 2.930 | 1,347,087 | -0.06(-2.01%) |
Jun 06, 2022 | 3.010 | 3.090 | 2.880 | 2.990 | 1,538,385 | +0.03(+1.01%) |
Jun 03, 2022 | 3.070 | 3.070 | 2.960 | 2.960 | 1,081,620 | -0.16(-5.13%) |
Jun 02, 2022 | 2.980 | 3.130 | 2.900 | 3.120 | 1,502,481 | +0.18(+6.12%) |
Jun 01, 2022 | 3.160 | 3.190 | 2.920 | 2.940 | 1,455,570 | -0.17(-5.47%) |
May 31, 2022 | 3.250 | 3.255 | 3.060 | 3.110 | 2,469,436 | -0.04(-1.27%) |
May 27, 2022 | 3.080 | 3.255 | 3.080 | 3.150 | 1,296,239 | +0.06(+1.94%) |
May 26, 2022 | 2.950 | 3.200 | 2.890 | 3.090 | 1,373,044 | +0.16(+5.46%) |
May 25, 2022 | 2.760 | 2.950 | 2.750 | 2.930 | 1,287,520 | +0.17(+6.16%) |
May 24, 2022 | 2.960 | 2.980 | 2.730 | 2.760 | 2,071,860 | -0.28(-9.21%) |
May 23, 2022 | 2.800 | 3.140 | 2.680 | 3.040 | 2,245,716 | +0.29(+10.55%) |
May 20, 2022 | 3.000 | 3.040 | 2.650 | 2.750 | 2,544,538 | -0.22(-7.41%) |
May 19, 2022 | 3.100 | 3.120 | 2.950 | 2.970 | 1,352,442 | -0.15(-4.81%) |
May 18, 2022 | 3.220 | 3.325 | 3.020 | 3.120 | 1,822,492 | -0.24(-7.14%) |
May 17, 2022 | 3.320 | 3.420 | 3.180 | 3.360 | 1,574,789 | +0.14(+4.35%) |
May 16, 2022 | 3.510 | 3.535 | 3.190 | 3.220 | 2,349,371 | -0.33(-9.30%) |
May 13, 2022 | 3.165 | 3.592 | 3.140 | 3.550 | 4,521,530 | +0.47(+15.26%) |
May 12, 2022 | 2.400 | 3.110 | 2.240 | 3.080 | 8,282,457 | +0.80(+35.09%) |
May 11, 2022 | 2.560 | 2.780 | 2.235 | 2.280 | 5,976,820 | -0.11(-4.60%) |
May 10, 2022 | 2.610 | 2.960 | 2.200 | 2.390 | 9,132,764 | -1.43(-37.43%) |
May 09, 2022 | 3.840 | 3.950 | 3.777 | 3.820 | 1,393,004 | -0.13(-3.29%) |
May 06, 2022 | 3.950 | 4.015 | 3.790 | 3.950 | 1,432,488 | -0.05(-1.25%) |
May 05, 2022 | 4.240 | 4.260 | 3.920 | 4.000 | 1,198,716 | -0.30(-6.98%) |
May 04, 2022 | 4.140 | 4.330 | 4.042 | 4.300 | 1,612,320 | +0.17(+4.12%) |
May 03, 2022 | 4.070 | 4.200 | 4.010 | 4.130 | 1,386,521 | +0.03(+0.73%) |
May 02, 2022 | 4.100 | 4.250 | 3.990 | 4.100 | 2,313,345 | +0.00(+0.00%) |
Apr 29, 2022 | 4.180 | 4.290 | 3.990 | 4.100 | 2,869,392 | -0.13(-3.07%) |
Apr 28, 2022 | 4.400 | 4.470 | 4.080 | 4.230 | 1,728,426 | -0.09(-2.08%) |
Apr 27, 2022 | 4.600 | 4.600 | 4.174 | 4.320 | 3,454,737 | -0.40(-8.47%) |
Apr 26, 2022 | 5.130 | 5.140 | 4.710 | 4.720 | 1,223,853 | -0.52(-9.92%) |
Apr 25, 2022 | 5.070 | 5.275 | 5.000 | 5.240 | 1,015,719 | +0.11(+2.14%) |
Apr 22, 2022 | 5.500 | 5.520 | 5.120 | 5.130 | 955,381 | -0.38(-6.90%) |
Apr 21, 2022 | 5.860 | 6.040 | 5.455 | 5.510 | 1,200,638 | -0.28(-4.84%) |
Apr 20, 2022 | 5.600 | 5.940 | 5.600 | 5.790 | 1,764,716 | +0.24(+4.32%) |
Apr 19, 2022 | 5.380 | 5.610 | 5.370 | 5.550 | 935,393 | +0.22(+4.13%) |
Apr 18, 2022 | 5.380 | 5.430 | 5.220 | 5.330 | 918,712 | -0.11(-2.02%) |
Apr 14, 2022 | 5.320 | 5.610 | 5.270 | 5.440 | 1,413,855 | +0.14(+2.64%) |
Apr 13, 2022 | 5.200 | 5.350 | 5.110 | 5.300 | 876,975 | +0.12(+2.32%) |
Apr 12, 2022 | 5.330 | 5.480 | 5.150 | 5.180 | 840,229 | -0.09(-1.71%) |
Apr 11, 2022 | 5.330 | 5.600 | 5.240 | 5.270 | 890,866 | -0.12(-2.23%) |
Apr 08, 2022 | 5.600 | 5.740 | 5.310 | 5.390 | 1,441,213 | -0.21(-3.75%) |
Apr 07, 2022 | 5.950 | 6.010 | 5.520 | 5.600 | 1,243,151 | -0.34(-5.72%) |
Apr 06, 2022 | 6.270 | 6.310 | 5.910 | 5.940 | 1,138,966 | -0.39(-6.16%) |
Apr 05, 2022 | 6.780 | 6.780 | 6.320 | 6.330 | 987,786 | -0.49(-7.18%) |
Apr 04, 2022 | 6.600 | 6.845 | 6.587 | 6.820 | 650,130 | +0.21(+3.18%) |
Apr 01, 2022 | 6.800 | 6.870 | 6.480 | 6.610 | 823,960 | -0.12(-1.78%) |
Mar 31, 2022 | 6.820 | 6.870 | 6.672 | 6.730 | 737,370 | -0.11(-1.61%) |
Mar 30, 2022 | 7.200 | 7.280 | 6.840 | 6.840 | 530,914 | -0.39(-5.39%) |
Mar 29, 2022 | 7.060 | 7.286 | 7.020 | 7.230 | 1,135,516 | +0.28(+4.03%) |
Mar 28, 2022 | 7.220 | 7.220 | 6.895 | 6.950 | 582,646 | -0.21(-2.93%) |
Mar 25, 2022 | 7.140 | 7.330 | 7.060 | 7.160 | 672,781 | +0.02(+0.28%) |
Mar 24, 2022 | 7.090 | 7.340 | 6.980 | 7.140 | 679,561 | +0.10(+1.42%) |
Mar 23, 2022 | 7.120 | 7.240 | 6.940 | 7.040 | 727,618 | -0.18(-2.49%) |
Mar 22, 2022 | 7.250 | 7.420 | 7.100 | 7.220 | 627,001 | +0.12(+1.69%) |
Mar 21, 2022 | 7.520 | 7.600 | 7.040 | 7.100 | 556,944 | -0.44(-5.84%) |
Mar 18, 2022 | 7.280 | 7.540 | 7.110 | 7.540 | 1,043,343 | +0.23(+3.15%) |
Mar 17, 2022 | 7.260 | 7.540 | 7.260 | 7.310 | 733,282 | -0.11(-1.48%) |
Mar 16, 2022 | 7.150 | 7.530 | 7.150 | 7.420 | 723,176 | +0.31(+4.36%) |
Mar 15, 2022 | 7.170 | 7.320 | 7.020 | 7.110 | 792,688 | +0.00(+0.00%) |
Mar 14, 2022 | 7.320 | 7.320 | 6.960 | 7.110 | 800,470 | -0.11(-1.52%) |
Mar 11, 2022 | 7.560 | 7.620 | 7.180 | 7.220 | 427,356 | -0.28(-3.73%) |
Mar 10, 2022 | 7.550 | 7.740 | 7.350 | 7.500 | 805,022 | -0.20(-2.60%) |
Mar 09, 2022 | 7.480 | 7.910 | 7.480 | 7.700 | 912,158 | +0.42(+5.77%) |
Mar 08, 2022 | 6.840 | 7.510 | 6.740 | 7.280 | 1,094,162 | +0.47(+6.90%) |
Mar 07, 2022 | 7.220 | 7.305 | 6.735 | 6.810 | 1,075,304 | -0.40(-5.55%) |
Mar 04, 2022 | 7.500 | 7.670 | 7.170 | 7.210 | 890,596 | -0.46(-6.00%) |
Mar 03, 2022 | 7.880 | 7.900 | 7.450 | 7.670 | 1,072,948 | -0.14(-1.79%) |
Mar 02, 2022 | 7.860 | 7.895 | 7.530 | 7.810 | 1,414,687 | +0.00(+0.00%) |
Mar 01, 2022 | 8.620 | 8.760 | 7.800 | 7.810 | 937,691 | -0.89(-10.23%) |
Feb 28, 2022 | 8.720 | 9.030 | 8.530 | 8.700 | 974,073 | -0.12(-1.36%) |
Feb 25, 2022 | 8.670 | 8.850 | 8.520 | 8.820 | 653,914 | +0.16(+1.85%) |
Feb 24, 2022 | 8.170 | 8.670 | 8.080 | 8.660 | 1,083,021 | +0.17(+2.00%) |
Feb 23, 2022 | 8.210 | 8.740 | 8.070 | 8.490 | 1,183,363 | +0.53(+6.66%) |
Feb 22, 2022 | 9.170 | 9.210 | 7.890 | 7.960 | 3,058,134 | -1.31(-14.13%) |
Feb 18, 2022 | 9.270 | 0 | -0.33(-3.44%) | |||
Feb 17, 2022 | 9.640 | 9.740 | 9.395 | 9.600 | 1,068,911 | -0.16(-1.64%) |
Feb 16, 2022 | 9.880 | 10.10 | 9.680 | 9.760 | 1,175,705 | -0.08(-0.81%) |
Feb 15, 2022 | 9.150 | 9.960 | 9.120 | 9.840 | 1,153,729 | +0.80(+8.85%) |
Feb 14, 2022 | 8.340 | 9.080 | 8.290 | 9.040 | 1,450,639 | +0.65(+7.75%) |
Feb 11, 2022 | 8.110 | 9.190 | 7.995 | 8.390 | 2,321,726 | +0.43(+5.40%) |
Feb 10, 2022 | 7.750 | 8.380 | 7.540 | 7.960 | 1,847,056 | -0.57(-6.68%) |
Feb 09, 2022 | 8.210 | 8.540 | 8.164 | 8.530 | 601,502 | +0.45(+5.57%) |
Feb 08, 2022 | 7.980 | 8.140 | 7.915 | 8.080 | 413,996 | +0.13(+1.64%) |
Feb 07, 2022 | 8.230 | 8.240 | 7.930 | 7.950 | 1,063,054 | -0.30(-3.64%) |
Feb 04, 2022 | 8.760 | 8.760 | 8.060 | 8.250 | 1,062,639 | -0.55(-6.25%) |
Feb 03, 2022 | 9.080 | 8.800 | 8.800 | 860,614 | -0.46(-4.97%) | |
Feb 02, 2022 | 9.520 | 9.550 | 9.160 | 9.260 | 767,653 | -0.28(-2.94%) |
Feb 01, 2022 | 9.340 | 9.650 | 9.320 | 9.540 | 482,119 | +0.20(+2.14%) |
Jan 31, 2022 | 8.770 | 9.350 | 9.340 | 616,188 | +0.54(+6.14%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.500 | 8.800 | 683,283 | -0.18(-2.00%) |
Jan 27, 2022 | 9.340 | 9.560 | 8.930 | 8.980 | 428,377 | -0.26(-2.81%) |
Jan 26, 2022 | 9.580 | 9.770 | 9.205 | 9.240 | 906,819 | -0.20(-2.12%) |
Jan 25, 2022 | 9.300 | 9.560 | 8.980 | 9.440 | 727,306 | +0.00(+0.00%) |
Jan 24, 2022 | 9.320 | 9.490 | 9.010 | 9.440 | 892,934 | -0.06(-0.63%) |
Jan 21, 2022 | 9.670 | 9.940 | 9.490 | 9.500 | 863,091 | -0.20(-2.06%) |
Jan 20, 2022 | 9.910 | 10.27 | 9.675 | 9.700 | 480,987 | -0.19(-1.92%) |
Jan 19, 2022 | 10.47 | 10.51 | 9.720 | 9.890 | 835,659 | -0.57(-5.45%) |
Jan 18, 2022 | 10.83 | 10.93 | 10.45 | 10.46 | 793,110 | -0.50(-4.56%) |
Jan 14, 2022 | 10.96 | 0 | +0.26(+2.43%) | |||
Jan 13, 2022 | 10.69 | 10.88 | 10.64 | 10.70 | 406,782 | +0.14(+1.33%) |
Jan 12, 2022 | 10.58 | 10.77 | 10.45 | 10.56 | 440,181 | -0.01(-0.09%) |
Jan 11, 2022 | 9.945 | 10.59 | 9.915 | 10.57 | 718,055 | +0.64(+6.45%) |
Jan 10, 2022 | 9.710 | 9.990 | 9.460 | 9.930 | 566,987 | +0.21(+2.16%) |
Jan 07, 2022 | 9.780 | 9.870 | 9.580 | 9.720 | 836,848 | -0.06(-0.61%) |
Jan 06, 2022 | 9.880 | 10.03 | 9.620 | 9.780 | 387,359 | -0.04(-0.41%) |
Jan 05, 2022 | 9.910 | 10.27 | 9.800 | 9.820 | 662,120 | -0.06(-0.61%) |
Jan 04, 2022 | 9.550 | 9.960 | 9.550 | 9.880 | 617,591 | +0.37(+3.89%) |
Jan 03, 2022 | 9.150 | 9.570 | 9.130 | 9.510 | 541,120 | +0.46(+5.08%) |
Dec 31, 2021 | 9.010 | 9.250 | 8.981 | 9.050 | 400,885 | +0.05(+0.56%) |
Dec 30, 2021 | 8.680 | 9.100 | 8.620 | 9.000 | 430,340 | +0.35(+4.05%) |
Dec 29, 2021 | 8.800 | 8.810 | 8.640 | 8.650 | 468,267 | -0.12(-1.37%) |
Dec 28, 2021 | 8.830 | 9.020 | 8.645 | 8.770 | 805,869 | -0.10(-1.13%) |
Dec 27, 2021 | 8.860 | 8.910 | 8.620 | 8.870 | 599,148 | -0.02(-0.22%) |
Dec 23, 2021 | 8.750 | 8.985 | 8.750 | 8.890 | 341,486 | +0.04(+0.45%) |
Dec 22, 2021 | 8.890 | 8.980 | 8.750 | 8.850 | 386,360 | -0.07(-0.78%) |
Dec 21, 2021 | 8.730 | 8.970 | 8.670 | 8.920 | 691,664 | +0.30(+3.48%) |
Dec 20, 2021 | 8.740 | 8.800 | 8.470 | 8.620 | 788,875 | -0.27(-3.04%) |
Dec 17, 2021 | 8.540 | 9.000 | 8.460 | 8.890 | 2,320,844 | +0.27(+3.13%) |
Dec 16, 2021 | 8.570 | 8.770 | 8.510 | 8.620 | 822,935 | +0.11(+1.29%) |
Dec 15, 2021 | 8.610 | 8.615 | 7.990 | 8.510 | 945,494 | -0.10(-1.16%) |
Dec 14, 2021 | 8.410 | 8.890 | 8.360 | 8.610 | 1,261,546 | +0.11(+1.29%) |
Dec 13, 2021 | 8.420 | 8.525 | 8.310 | 8.500 | 622,113 | -0.06(-0.70%) |
Dec 10, 2021 | 8.740 | 8.810 | 8.400 | 8.560 | 497,000 | -0.10(-1.15%) |
Dec 09, 2021 | 8.600 | 8.870 | 8.480 | 8.660 | 695,447 | -0.08(-0.92%) |
Dec 08, 2021 | 8.710 | 8.850 | 8.610 | 8.740 | 620,338 | +0.12(+1.39%) |
Dec 07, 2021 | 8.510 | 8.880 | 8.510 | 8.620 | 508,790 | +0.23(+2.74%) |
Dec 06, 2021 | 8.190 | 8.465 | 7.970 | 8.390 | 656,798 | +0.30(+3.71%) |
Dec 03, 2021 | 8.300 | 8.370 | 7.990 | 8.090 | 430,099 | -0.15(-1.82%) |
Dec 02, 2021 | 8.010 | 8.320 | 7.920 | 8.240 | 439,226 | +0.28(+3.52%) |
Dec 01, 2021 | 8.330 | 8.485 | 7.950 | 7.960 | 504,604 | -0.15(-1.85%) |
Nov 30, 2021 | 8.300 | 8.420 | 8.000 | 8.110 | 814,946 | -0.41(-4.81%) |
Nov 29, 2021 | 8.730 | 8.820 | 8.330 | 8.520 | 697,102 | +0.00(+0.00%) |
Nov 26, 2021 | 8.500 | 8.583 | 8.110 | 8.520 | 953,872 | -0.39(-4.38%) |
Nov 24, 2021 | 8.740 | 9.120 | 8.740 | 8.910 | 494,292 | +0.10(+1.14%) |
Nov 23, 2021 | 8.860 | 8.900 | 8.600 | 8.810 | 750,470 | -0.01(-0.11%) |
Nov 22, 2021 | 8.760 | 9.030 | 8.760 | 8.820 | 615,877 | +0.07(+0.80%) |
Nov 19, 2021 | 8.580 | 8.830 | 8.572 | 8.750 | 610,468 | -0.01(-0.11%) |
Nov 18, 2021 | 9.000 | 8.760 | 8.695 | 8.760 | 709,215 | -0.22(-2.45%) |
Nov 17, 2021 | 9.210 | 9.570 | 8.800 | 8.980 | 1,721,963 | +0.15(+1.70%) |
Nov 16, 2021 | 8.900 | 8.930 | 8.710 | 8.830 | 658,193 | -0.06(-0.67%) |
Nov 15, 2021 | 9.140 | 9.180 | 8.790 | 8.890 | 714,121 | -0.10(-1.11%) |
Nov 12, 2021 | 9.450 | 9.580 | 8.980 | 8.990 | 546,376 | -0.41(-4.36%) |
Nov 11, 2021 | 9.380 | 9.600 | 9.320 | 9.400 | 423,732 | +0.00(+0.00%) |
Nov 10, 2021 | 9.580 | 9.385 | 9.400 | 347,277 | -0.21(-2.19%) | |
Nov 09, 2021 | 9.650 | 9.780 | 9.580 | 9.610 | 386,256 | -0.04(-0.41%) |
Nov 08, 2021 | 9.670 | 9.955 | 9.524 | 9.650 | 378,365 | -0.03(-0.31%) |
Nov 05, 2021 | 9.170 | 9.860 | 9.170 | 9.680 | 676,588 | +0.62(+6.84%) |
Nov 04, 2021 | 9.260 | 9.620 | 9.060 | 9.060 | 592,933 | -0.15(-1.63%) |
Nov 03, 2021 | 8.600 | 9.400 | 8.550 | 9.210 | 811,507 | +0.56(+6.47%) |
Nov 02, 2021 | 9.240 | 9.240 | 8.610 | 8.650 | 1,293,355 | -0.63(-6.79%) |
Nov 01, 2021 | 8.990 | 9.390 | 8.960 | 9.280 | 1,040,018 | +0.28(+3.11%) |
Oct 29, 2021 | 8.430 | 9.030 | 8.415 | 9.000 | 1,762,502 | +0.42(+4.90%) |
Oct 28, 2021 | 9.190 | 9.200 | 8.420 | 8.580 | 3,759,773 | -1.52(-15.05%) |
Oct 27, 2021 | 10.46 | 10.68 | 9.930 | 10.10 | 936,919 | -0.41(-3.90%) |
Oct 26, 2021 | 11.28 | 10.50 | 10.51 | 703,963 | -0.63(-5.66%) | |
Oct 25, 2021 | 10.98 | 11.20 | 10.87 | 11.14 | 639,789 | +0.22(+2.01%) |
Oct 22, 2021 | 10.52 | 10.96 | 10.50 | 10.92 | 451,244 | +0.40(+3.80%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.27 | 10.52 | 290,542 | +0.07(+0.67%) |
Oct 20, 2021 | 10.52 | 10.70 | 10.37 | 10.45 | 303,692 | -0.10(-0.95%) |
Oct 19, 2021 | 10.36 | 10.65 | 10.22 | 10.55 | 268,385 | +0.29(+2.83%) |
Oct 18, 2021 | 10.70 | 10.72 | 10.20 | 10.26 | 464,294 | -0.48(-4.47%) |
Oct 15, 2021 | 10.60 | 10.93 | 10.60 | 10.74 | 891,252 | +0.15(+1.42%) |
Oct 14, 2021 | 10.37 | 10.61 | 10.30 | 10.59 | 283,828 | +0.40(+3.93%) |
Oct 13, 2021 | 10.20 | 10.30 | 10.01 | 10.19 | 161,785 | +0.01(+0.10%) |
Oct 12, 2021 | 10.12 | 10.35 | 10.09 | 10.18 | 254,552 | +0.04(+0.39%) |
Oct 11, 2021 | 10.26 | 10.35 | 10.08 | 10.14 | 268,478 | -0.12(-1.17%) |
Oct 08, 2021 | 10.40 | 10.50 | 10.26 | 10.26 | 221,900 | -0.13(-1.25%) |
Oct 07, 2021 | 10.02 | 10.54 | 9.940 | 10.39 | 396,472 | +0.47(+4.74%) |
Oct 06, 2021 | 10.35 | 10.36 | 9.820 | 9.920 | 441,730 | -0.63(-5.97%) |
Oct 05, 2021 | 10.67 | 10.76 | 10.38 | 10.55 | 492,055 | -0.08(-0.75%) |
Oct 04, 2021 | 10.38 | 10.85 | 10.27 | 10.63 | 490,236 | +0.27(+2.61%) |
Oct 01, 2021 | 10.28 | 10.48 | 10.00 | 10.36 | 559,068 | +0.25(+2.47%) |
Sep 30, 2021 | 10.39 | 10.46 | 10.11 | 10.11 | 353,122 | -0.23(-2.22%) |
Sep 29, 2021 | 10.46 | 10.46 | 10.15 | 10.34 | 256,187 | -0.03(-0.29%) |
Sep 28, 2021 | 10.44 | 10.56 | 10.26 | 10.37 | 365,345 | -0.15(-1.43%) |
Sep 27, 2021 | 10.33 | 10.75 | 10.23 | 10.52 | 292,913 | +0.30(+2.94%) |
Sep 24, 2021 | 10.09 | 10.30 | 9.970 | 10.22 | 282,052 | +0.06(+0.59%) |
Sep 23, 2021 | 9.920 | 10.32 | 9.920 | 10.16 | 288,275 | +0.29(+2.94%) |
Sep 22, 2021 | 9.540 | 9.970 | 9.540 | 9.870 | 348,885 | +0.44(+4.67%) |
Sep 21, 2021 | 10.01 | 10.07 | 9.420 | 9.430 | 385,983 | -0.48(-4.84%) |
Sep 20, 2021 | 9.850 | 9.940 | 9.470 | 9.910 | 602,130 | -0.32(-3.13%) |
Sep 17, 2021 | 10.05 | 10.25 | 9.855 | 10.23 | 2,205,361 | +0.23(+2.30%) |
Sep 16, 2021 | 10.25 | 10.25 | 9.940 | 10.00 | 479,458 | -0.27(-2.63%) |
Sep 15, 2021 | 10.21 | 10.37 | 9.960 | 10.27 | 506,558 | +0.05(+0.49%) |
Sep 14, 2021 | 10.46 | 10.51 | 10.10 | 10.22 | 465,440 | -0.12(-1.16%) |
Sep 13, 2021 | 10.07 | 10.42 | 9.870 | 10.34 | 664,001 | +0.46(+4.66%) |
Sep 10, 2021 | 10.07 | 10.12 | 9.840 | 9.880 | 455,854 | -0.14(-1.40%) |
Sep 09, 2021 | 9.860 | 10.15 | 9.700 | 10.02 | 589,354 | +0.12(+1.21%) |
Sep 08, 2021 | 9.850 | 10.15 | 9.820 | 9.900 | 760,065 | +0.03(+0.30%) |
Sep 07, 2021 | 10.53 | 10.53 | 9.860 | 9.870 | 1,011,731 | -0.79(-7.41%) |
Sep 03, 2021 | 11.12 | 11.19 | 10.56 | 10.66 | 321,943 | -0.55(-4.91%) |
Sep 02, 2021 | 11.02 | 11.28 | 11.02 | 11.21 | 415,312 | +0.27(+2.47%) |
Sep 01, 2021 | 10.92 | 11.10 | 10.62 | 10.94 | 428,499 | +0.06(+0.55%) |
Aug 31, 2021 | 10.77 | 10.92 | 10.61 | 10.88 | 361,334 | +0.06(+0.55%) |
Aug 30, 2021 | 11.12 | 11.20 | 10.68 | 10.82 | 411,157 | -0.23(-2.08%) |
Aug 27, 2021 | 10.60 | 11.09 | 10.59 | 11.05 | 407,151 | +0.51(+4.84%) |
Aug 26, 2021 | 10.93 | 10.99 | 10.54 | 10.54 | 247,027 | -0.38(-3.48%) |
Aug 25, 2021 | 10.77 | 10.96 | 10.73 | 10.92 | 249,654 | +0.15(+1.39%) |
Aug 24, 2021 | 10.56 | 10.84 | 10.52 | 10.77 | 245,683 | +0.20(+1.89%) |
Aug 23, 2021 | 10.49 | 10.69 | 10.35 | 10.57 | 320,735 | +0.23(+2.22%) |
Aug 20, 2021 | 10.15 | 10.38 | 10.02 | 10.34 | 374,271 | +0.15(+1.47%) |
Aug 19, 2021 | 10.25 | 10.31 | 9.990 | 10.19 | 430,951 | -0.17(-1.64%) |
Aug 18, 2021 | 10.73 | 10.87 | 10.35 | 10.36 | 275,198 | -0.43(-3.99%) |
Aug 17, 2021 | 10.53 | 10.84 | 10.36 | 10.79 | 418,343 | +0.05(+0.47%) |
Aug 16, 2021 | 11.24 | 11.25 | 10.73 | 10.74 | 399,071 | -0.62(-5.46%) |
Aug 13, 2021 | 11.56 | 11.60 | 11.13 | 11.36 | 325,637 | -0.21(-1.82%) |
Aug 12, 2021 | 11.80 | 11.80 | 11.30 | 11.57 | 375,171 | -0.24(-2.03%) |
Aug 11, 2021 | 11.50 | 11.83 | 11.38 | 11.81 | 277,894 | +0.27(+2.34%) |
Aug 10, 2021 | 11.39 | 11.55 | 11.22 | 11.54 | 336,926 | +0.20(+1.76%) |
Aug 09, 2021 | 11.38 | 11.51 | 11.19 | 11.34 | 341,957 | -0.12(-1.05%) |
Aug 06, 2021 | 11.82 | 11.90 | 11.30 | 11.46 | 778,676 | -0.15(-1.29%) |
Aug 05, 2021 | 11.38 | 11.63 | 11.09 | 11.61 | 577,263 | +0.30(+2.65%) |
Aug 04, 2021 | 11.39 | 11.64 | 11.21 | 11.31 | 886,929 | -0.29(-2.50%) |
Aug 03, 2021 | 11.20 | 11.61 | 11.08 | 11.60 | 909,793 | +0.39(+3.48%) |
Aug 02, 2021 | 10.52 | 11.42 | 10.52 | 11.21 | 953,815 | +0.80(+7.68%) |
Jul 30, 2021 | 10.46 | 10.62 | 10.08 | 10.41 | 1,469,814 | -0.30(-2.80%) |
Jul 29, 2021 | 10.37 | 10.80 | 9.520 | 10.71 | 2,309,254 | -0.86(-7.43%) |
Jul 28, 2021 | 11.65 | 11.91 | 11.44 | 11.57 | 500,867 | +0.08(+0.70%) |
Jul 27, 2021 | 11.56 | 11.61 | 11.31 | 11.49 | 321,231 | -0.17(-1.46%) |
Jul 26, 2021 | 11.51 | 11.71 | 11.45 | 11.66 | 308,806 | +0.26(+2.28%) |
Jul 23, 2021 | 11.39 | 11.44 | 11.21 | 11.40 | 274,068 | +0.17(+1.51%) |
Jul 22, 2021 | 11.43 | 11.43 | 11.02 | 11.23 | 294,182 | -0.30(-2.60%) |
Jul 21, 2021 | 11.22 | 11.65 | 11.22 | 11.53 | 355,690 | +0.51(+4.63%) |
Jul 20, 2021 | 10.67 | 11.30 | 10.56 | 11.02 | 676,619 | +0.37(+3.47%) |
Jul 19, 2021 | 10.80 | 10.94 | 10.30 | 10.65 | 779,142 | -0.44(-3.97%) |
Jul 16, 2021 | 11.77 | 11.84 | 11.09 | 11.09 | 847,396 | -0.52(-4.48%) |
Jul 15, 2021 | 11.41 | 11.69 | 11.30 | 11.61 | 406,001 | -0.04(-0.34%) |
Jul 14, 2021 | 12.05 | 12.12 | 11.63 | 11.65 | 341,861 | -0.27(-2.27%) |
Jul 13, 2021 | 12.17 | 12.24 | 11.91 | 11.92 | 366,315 | -0.44(-3.56%) |
Jul 12, 2021 | 12.30 | 12.39 | 12.13 | 12.36 | 376,797 | -0.06(-0.48%) |
Jul 09, 2021 | 12.20 | 12.50 | 12.10 | 12.42 | 267,686 | +0.42(+3.50%) |
Jul 08, 2021 | 11.99 | 12.15 | 11.70 | 12.00 | 371,570 | -0.24(-1.96%) |
Jul 07, 2021 | 12.37 | 12.55 | 12.08 | 12.24 | 416,254 | -0.12(-0.97%) |
Jul 06, 2021 | 12.80 | 12.80 | 12.15 | 12.36 | 487,723 | -0.44(-3.44%) |
Jul 02, 2021 | 12.74 | 12.97 | 12.39 | 12.80 | 437,880 | +0.09(+0.71%) |